1635145500000|2021-10-25 07:05:00|2038.87|2036.67|2039.86|2037.66|2041.09|2038.89|2038.87|2036.67|0
1635145800000|2021-10-25 07:10:00|2039.61|2037.41|2039.12|2036.92|2040.6|2038.4|2039.12|2036.92|0
1635146100000|2021-10-25 07:15:00|2039.86|2037.66|2040.35|2038.15|2040.84|2038.64|2039.12|2036.92|0
1635146400000|2021-10-25 07:20:00|2040.1|2037.9|2040.1|2037.9|2040.1|2037.9|2038.87|2036.67|0
1635146700000|2021-10-25 07:25:00|2040.22|2038.02|2039.86|2037.66|2040.6|2038.4|2039.61|2037.41|0
1635147000000|2021-10-25 07:30:00|2039.61|2037.41|2040.6|2038.4|2040.84|2038.64|2038.38|2036.18|0
1635147300000|2021-10-25 07:35:00|2040.47|2038.27|2040.84|2038.64|2041.34|2039.14|2040.35|2038.15|0
1635147600000|2021-10-25 07:40:00|2040.6|2038.4|2041.34|2039.14|2041.83|2039.63|2040.6|2038.4|0
1635147900000|2021-10-25 07:45:00|2041.58|2039.38|2041.33|2039.13|2041.83|2039.63|2040.1|2037.9|0
1635148200000|2021-10-25 07:50:00|2041.09|2038.89|2040.1|2037.9|2041.09|2038.89|2039.97|2037.77|0
1635148500000|2021-10-25 07:55:00|2040.35|2038.15|2040.84|2038.64|2041.33|2039.13|2040.1|2037.9|0
1635148800000|2021-10-25 08:00:00|2040.59|2038.39|2043.55|2041.35|2043.55|2041.35|2040.35|2038.15|0
1635149100000|2021-10-25 08:05:00|2043.31|2041.11|2045.53|2043.33|2046.27|2044.07|2043.06|2040.86|0
1635149400000|2021-10-25 08:10:00|2045.28|2043.08|2043.8|2041.6|2045.53|2043.33|2043.8|2041.6|0
1635149700000|2021-10-25 08:15:00|2044.05|2041.85|2043.31|2041.11|2044.05|2041.85|2043.06|2040.86|0
1635150000000|2021-10-25 08:20:00|2043.55|2041.35|2043.31|2041.11|2044.54|2042.34|2043.31|2041.11|0
1635150300000|2021-10-25 08:25:00|2043.55|2041.35|2043.06|2040.86|2044.05|2041.85|2042.81|2040.61|0
1635150600000|2021-10-25 08:30:00|2043.18|2040.98|2043.06|2040.86|2043.55|2041.35|2042.32|2040.12|0
1635150900000|2021-10-25 08:35:00|2043.18|2040.98|2042.56|2040.36|2043.3|2041.1|2042.07|2039.87|0
1635151200000|2021-10-25 08:40:00|2042.32|2040.12|2042.56|2040.36|2043.06|2040.86|2042.07|2039.87|0
1635151500000|2021-10-25 08:45:00|2042.32|2040.12|2043.06|2040.86|2043.3|2041.1|2042.32|2040.12|0
1635151800000|2021-10-25 08:50:00|2042.93|2040.73|2042.56|2040.36|2043.06|2040.86|2042.07|2039.87|0
1635152100000|2021-10-25 08:55:00|2042.32|2040.12|2041.57|2039.37|2042.43|2040.23|2041.33|2039.13|0
1635152400000|2021-10-25 09:00:00|2041.33|2039.13|2042.56|2040.36|2042.56|2040.36|2041.08|2038.88|0
1635152700000|2021-10-25 09:05:00|2042.81|2040.61|2042.07|2039.87|2042.81|2040.61|2041.82|2039.62|0
1635153000000|2021-10-25 09:10:00|2041.94|2039.74|2042.07|2039.87|2042.31|2040.11|2041.82|2039.62|0
1635153300000|2021-10-25 09:15:00|2042.31|2040.11|2041.08|2038.88|2042.31|2040.11|2041.08|2038.88|0
1635153600000|2021-10-25 09:20:00|2041.33|2039.13|2039.6|2037.4|2041.57|2039.37|2039.6|2037.4|0
1635153900000|2021-10-25 09:25:00|2039.35|2037.15|2039.6|2037.4|2040.34|2038.14|2039.35|2037.15|0
1635154200000|2021-10-25 09:30:00|2039.84|2037.64|2040.58|2038.38|2040.7|2038.5|2039.6|2037.4|0
1635154500000|2021-10-25 09:35:00|2040.83|2038.63|2040.83|2038.63|2041.57|2039.37|2040.83|2038.63|0
1635154800000|2021-10-25 09:40:00|2041.08|2038.88|2040.58|2038.38|2041.32|2039.12|2040.09|2037.89|0
1635155100000|2021-10-25 09:45:00|2040.83|2038.63|2040.58|2038.38|2041.32|2039.12|2040.34|2038.14|0
1635155400000|2021-10-25 09:50:00|2040.45|2038.25|2040.33|2038.13|2040.83|2038.63|2040.21|2038.01|0
1635155700000|2021-10-25 09:55:00|2040.21|2038.01|2040.09|2037.89|2040.58|2038.38|2039.84|2037.64|0
1635156000000|2021-10-25 10:00:00|2040.33|2038.13|2040.58|2038.38|2040.83|2038.63|2039.84|2037.64|0
1635156300000|2021-10-25 10:05:00|2040.83|2038.63|2040.58|2038.38|2041.07|2038.87|2040.09|2037.89|0
1635156600000|2021-10-25 10:10:00|2040.7|2038.5|2042.06|2039.86|2042.31|2040.11|2040.58|2038.38|0
1635156900000|2021-10-25 10:15:00|2041.81|2039.61|2042.31|2040.11|2042.8|2040.6|2041.57|2039.37|0
1635157200000|2021-10-25 10:20:00|2042.43|2040.23|2042.55|2040.35|2042.55|2040.35|2042.06|2039.86|0
1635157500000|2021-10-25 10:25:00|2042.31|2040.11|2042.55|2040.35|2043.29|2041.09|2042.31|2040.11|0
1635157800000|2021-10-25 10:30:00|2042.31|2040.11|2042.55|2040.35|2042.8|2040.6|2042.31|2040.11|0
1635158100000|2021-10-25 10:35:00|2042.8|2040.6|2042.8|2040.6|2043.29|2041.09|2042.67|2040.47|0
1635158400000|2021-10-25 10:40:00|2042.55|2040.35|2042.55|2040.35|2042.8|2040.6|2042.55|2040.35|0
1635158700000|2021-10-25 10:45:00|2042.42|2040.22|2042.3|2040.1|2042.55|2040.35|2042.06|2039.86|0
1635159000000|2021-10-25 10:50:00|2042.55|2040.35|2042.55|2040.35|2043.04|2040.84|2042.06|2039.86|0
1635159300000|2021-10-25 10:55:00|2042.8|2040.6|2042.3|2040.1|2042.8|2040.6|2042.06|2039.86|0
1635159600000|2021-10-25 11:00:00|2042.06|2039.86|2040.33|2038.13|2042.06|2039.86|2040.08|2037.88|0
1635159900000|2021-10-25 11:05:00|2040.2|2038|2040.33|2038.13|2040.57|2038.37|2038.97|2036.77|0
1635160200000|2021-10-25 11:10:00|2040.08|2037.88|2041.31|2039.11|2041.31|2039.11|2040.08|2037.88|0
1635160500000|2021-10-25 11:15:00|2041.07|2038.87|2042.3|2040.1|2042.55|2040.35|2041.07|2038.87|0
1635160800000|2021-10-25 11:20:00|2042.55|2040.35|2042.05|2039.85|2043.04|2040.84|2042.05|2039.85|0
1635161100000|2021-10-25 11:25:00|2041.81|2039.61|2041.81|2039.61|2042.05|2039.85|2041.07|2038.87|0
1635161400000|2021-10-25 11:30:00|2041.56|2039.36|2041.07|2038.87|2041.81|2039.61|2041.07|2038.87|0
1635161700000|2021-10-25 11:35:00|2040.82|2038.62|2041.31|2039.11|2041.56|2039.36|2040.82|2038.62|0
1635162000000|2021-10-25 11:40:00|2041.06|2038.86|2041.06|2038.86|2041.56|2039.36|2040.82|2038.62|0
1635162300000|2021-10-25 11:45:00|2040.82|2038.62|2042.79|2040.59|2042.79|2040.59|2040.82|2038.62|0
1635162600000|2021-10-25 11:50:00|2043.04|2040.84|2043.28|2041.08|2043.28|2041.08|2042.05|2039.85|0
1635162900000|2021-10-25 11:55:00|2043.53|2041.33|2043.78|2041.58|2043.78|2041.58|2042.3|2040.1|0
1635163200000|2021-10-25 12:00:00|2044.02|2041.82|2043.04|2040.84|2044.27|2042.07|2042.54|2040.34|0
1635163500000|2021-10-25 12:05:00|2043.28|2041.08|2042.79|2040.59|2043.28|2041.08|2042.3|2040.1|0
1635163800000|2021-10-25 12:10:00|2042.54|2040.34|2043.04|2040.84|2043.28|2041.08|2042.05|2039.85|0
1635164100000|2021-10-25 12:15:00|2043.28|2041.08|2044.76|2042.56|2045.01|2042.81|2043.28|2041.08|0
1635164400000|2021-10-25 12:20:00|2044.52|2042.32|2042.54|2040.34|2044.76|2042.56|2042.29|2040.09|0
1635164700000|2021-10-25 12:25:00|2042.79|2040.59|2043.77|2041.57|2043.77|2041.57|2042.54|2040.34|0
1635165000000|2021-10-25 12:30:00|2044.02|2041.82|2043.28|2041.08|2044.51|2042.31|2043.03|2040.83|0
1635165300000|2021-10-25 12:35:00|2043.15|2040.95|2043.28|2041.08|2043.53|2041.33|2042.79|2040.59|0
1635165600000|2021-10-25 12:40:00|2043.53|2041.33|2044.02|2041.82|2044.27|2042.07|2043.28|2041.08|0
1635165900000|2021-10-25 12:45:00|2043.77|2041.57|2043.77|2041.57|2044.51|2042.31|2043.53|2041.33|0
1635166200000|2021-10-25 12:50:00|2044.02|2041.82|2043.28|2041.08|2044.02|2041.82|2043.03|2040.83|0
1635166500000|2021-10-25 12:55:00|2043.52|2041.32|2043.03|2040.83|2043.77|2041.57|2042.54|2040.34|0
1635166800000|2021-10-25 13:00:00|2042.78|2040.58|2044.02|2041.82|2044.02|2041.82|2042.78|2040.58|0
1635167100000|2021-10-25 13:05:00|2043.77|2041.57|2044.02|2041.82|2044.02|2041.82|2043.52|2041.32|0
1635167400000|2021-10-25 13:10:00|2043.92|2041.72|2044.66|2042.46|2044.66|2042.46|2043.92|2041.72|0
1635167700000|2021-10-25 13:15:00|2044.91|2042.71|2045.65|2043.45|2045.9|2043.7|2044.17|2041.97|0
1635168000000|2021-10-25 13:20:00|2045.9|2043.7|2046.88|2044.68|2047.63|2045.43|2045.9|2043.7|0
1635168300000|2021-10-25 13:25:00|2047.13|2044.93|2047.87|2045.67|2048.12|2045.92|2046.39|2044.19|0
1635168600000|2021-10-25 13:30:00|2047.38|2045.18|2041.95|2039.75|2047.87|2045.67|2041.45|2039.25|0
1635168900000|2021-10-25 13:35:00|2041.7|2039.5|2035.53|2033.33|2043.18|2040.98|2035.04|2032.84|0
1635169200000|2021-10-25 13:40:00|2035.03|2032.83|2034.79|2032.59|2035.03|2032.83|2029.11|2026.91|0
1635169500000|2021-10-25 13:45:00|2033.55|2031.35|2034.66|2032.46|2036.02|2033.82|2032.07|2029.87|0
1635169800000|2021-10-25 13:50:00|2034.54|2032.34|2037.5|2035.3|2037.5|2035.3|2033.06|2030.86|0
1635170100000|2021-10-25 13:55:00|2038.24|2036.04|2041.57|2039.37|2042.68|2040.48|2038.24|2036.04|0
1635170400000|2021-10-25 14:00:00|2042.44|2040.24|2043.18|2040.98|2044.41|2042.21|2041.7|2039.5|0
1635170700000|2021-10-25 14:05:00|2043.42|2041.22|2041.7|2039.5|2043.42|2041.22|2039.72|2037.52|0
1635171000000|2021-10-25 14:10:00|2041.45|2039.25|2040.21|2038.01|2042.93|2040.73|2039.23|2037.03|0
1635171300000|2021-10-25 14:15:00|2040.71|2038.51|2043.92|2041.72|2044.9|2042.7|2040.21|2038.01|0
1635171600000|2021-10-25 14:20:00|2044.16|2041.96|2040.95|2038.75|2044.16|2041.96|2040.95|2038.75|0
1635171900000|2021-10-25 14:25:00|2041.2|2039|2043.92|2041.72|2043.92|2041.72|2037.99|2035.79|0
1635172200000|2021-10-25 14:30:00|2044.16|2041.96|2044.66|2042.46|2045.15|2042.95|2042.19|2039.99|0
1635172500000|2021-10-25 14:35:00|2044.9|2042.7|2044.16|2041.96|2045.15|2042.95|2041.94|2039.74|0
1635172800000|2021-10-25 14:40:00|2043.91|2041.71|2044.16|2041.96|2045.4|2043.2|2042.93|2040.73|0
1635173100000|2021-10-25 14:45:00|2044.41|2042.21|2046.14|2043.94|2046.38|2044.18|2043.42|2041.22|0
1635173400000|2021-10-25 14:50:00|2045.89|2043.69|2046.63|2044.43|2047.12|2044.92|2045.39|2043.19|0
1635173700000|2021-10-25 14:55:00|2046.88|2044.68|2046.63|2044.43|2047.62|2045.42|2046.38|2044.18|0
1635174000000|2021-10-25 15:00:00|2046.88|2044.68|2047.12|2044.92|2048.36|2046.16|2045.15|2042.95|0
1635174300000|2021-10-25 15:05:00|2047.37|2045.17|2049.34|2047.14|2049.84|2047.64|2047.12|2044.92|0
1635174600000|2021-10-25 15:10:00|2049.59|2047.39|2051.07|2048.87|2051.32|2049.12|2047.86|2045.66|0
1635174900000|2021-10-25 15:15:00|2051.32|2049.12|2050.33|2048.13|2051.56|2049.36|2050.08|2047.88|0
1635175200000|2021-10-25 15:20:00|2050.08|2047.88|2049.09|2046.89|2050.82|2048.62|2049.09|2046.89|0
1635175500000|2021-10-25 15:25:00|2048.85|2046.65|2051.07|2048.87|2051.07|2048.87|2048.35|2046.15|0
1635175800000|2021-10-25 15:30:00|2051.32|2049.12|2049.23|2047.03|2051.32|2049.12|2048.98|2046.78|0
1635176100000|2021-10-25 15:35:00|2049.47|2047.27|2049.33|2047.13|2050.46|2048.26|2048.49|2046.29|0
1635176400000|2021-10-25 15:40:00|2049.57|2047.37|2050.56|2048.36|2051.05|2048.85|2049.57|2047.37|0
1635176700000|2021-10-25 15:45:00|2050.81|2048.61|2049.82|2047.62|2051.55|2049.35|2049.57|2047.37|0
1635177000000|2021-10-25 15:50:00|2049.57|2047.37|2052.29|2050.09|2053.52|2051.32|2049.57|2047.37|0
1635177300000|2021-10-25 15:55:00|2052.04|2049.84|2053.77|2051.57|2054.02|2051.82|2051.55|2049.35|0
1635177600000|2021-10-25 16:00:00|2054.02|2051.82|2056.24|2054.04|2056.48|2054.28|2052.53|2050.33|0
1635177900000|2021-10-25 16:05:00|2055.99|2053.79|2057.47|2055.27|2058.46|2056.26|2055.5|2053.3|0
1635178200000|2021-10-25 16:10:00|2057.72|2055.52|2057.47|2055.27|2058.21|2056.01|2056.98|2054.78|0
1635178500000|2021-10-25 16:15:00|2057.22|2055.02|2056.98|2054.78|2057.96|2055.76|2056.48|2054.28|0
1635178800000|2021-10-25 16:20:00|2057.22|2055.02|2058.46|2056.26|2058.46|2056.26|2055.74|2053.54|0
1635179100000|2021-10-25 16:25:00|2058.71|2056.51|2058.46|2056.26|2059.2|2057|2057.96|2055.76|0
1635179400000|2021-10-25 16:30:00|2058.7|2056.5|2057.96|2055.76|2058.7|2056.5|2057.72|2055.52|0
1635179700000|2021-10-25 16:35:00|2057.72|2055.52|2058.46|2056.26|2058.46|2056.26|2056.73|2054.53|0
1635180000000|2021-10-25 16:40:00|2058.7|2056.5|2058.7|2056.5|2059.44|2057.24|2058.21|2056.01|0
1635180300000|2021-10-25 16:45:00|2058.46|2056.26|2059.44|2057.24|2060.43|2058.23|2058.46|2056.26|0
1635180600000|2021-10-25 16:50:00|2059.69|2057.49|2058.95|2056.75|2059.94|2057.74|2058.46|2056.26|0
1635180900000|2021-10-25 16:55:00|2059.07|2056.87|2058.7|2056.5|2059.69|2057.49|2058.45|2056.25|0
1635181200000|2021-10-25 17:00:00|2058.95|2056.75|2059.69|2057.49|2060.18|2057.98|2058.95|2056.75|0
1635181500000|2021-10-25 17:05:00|2059.44|2057.24|2061.42|2059.22|2061.66|2059.46|2059.44|2057.24|0
1635181800000|2021-10-25 17:10:00|2061.66|2059.46|2063.15|2060.95|2063.89|2061.69|2061.17|2058.97|0
1635182100000|2021-10-25 17:15:00|2062.9|2060.7|2061.91|2059.71|2063.15|2060.95|2061.42|2059.22|0
1635182400000|2021-10-25 17:20:00|2061.66|2059.46|2059.93|2057.73|2061.66|2059.46|2059.44|2057.24|0
1635182700000|2021-10-25 17:25:00|2060.18|2057.98|2061.17|2058.97|2061.17|2058.97|2059.93|2057.73|0
1635183000000|2021-10-25 17:30:00|2061.42|2059.22|2060.43|2058.23|2061.91|2059.71|2060.18|2057.98|0
1635183300000|2021-10-25 17:35:00|2060.18|2057.98|2058.94|2056.74|2060.43|2058.23|2058.94|2056.74|0
1635183600000|2021-10-25 17:40:00|2058.7|2056.5|2058.7|2056.5|2058.94|2056.74|2057.46|2055.26|0
1635183900000|2021-10-25 17:45:00|2058.45|2056.25|2057.96|2055.76|2058.94|2056.74|2057.71|2055.51|0
1635184200000|2021-10-25 17:50:00|2057.71|2055.51|2058.94|2056.74|2058.94|2056.74|2057.46|2055.26|0
1635184500000|2021-10-25 17:55:00|2059.19|2056.99|2058.94|2056.74|2059.68|2057.48|2058.7|2056.5|0
1635184800000|2021-10-25 18:00:00|2058.7|2056.5|2057.71|2055.51|2059.19|2056.99|2056.97|2054.77|0
1635185100000|2021-10-25 18:05:00|2057.95|2055.75|2058.69|2056.49|2059.19|2056.99|2057.21|2055.01|0
1635185400000|2021-10-25 18:10:00|2058.45|2056.25|2057.71|2055.51|2058.69|2056.49|2057.71|2055.51|0
1635185700000|2021-10-25 18:15:00|2057.95|2055.75|2059.49|2057.29|2059.49|2057.29|2057.95|2055.75|0
1635186000000|2021-10-25 18:20:00|2059.25|2057.05|2060.73|2058.53|2061.22|2059.02|2059|2056.8|0
1635186300000|2021-10-25 18:25:00|2060.48|2058.28|2062.46|2060.26|2062.46|2060.26|2060.48|2058.28|0
1635186600000|2021-10-25 18:30:00|2062.21|2060.01|2062.95|2060.75|2063.44|2061.24|2061.96|2059.76|0
1635186900000|2021-10-25 18:35:00|2063.2|2061|2060.73|2058.53|2063.44|2061.24|2060.48|2058.28|0
1635187200000|2021-10-25 18:40:00|2060.48|2058.28|2059.74|2057.54|2061.71|2059.51|2059.24|2057.04|0
1635187500000|2021-10-25 18:45:00|2059.49|2057.29|2059.98|2057.78|2059.98|2057.78|2058.5|2056.3|0
1635187800000|2021-10-25 18:50:00|2059.74|2057.54|2060.48|2058.28|2060.97|2058.77|2059.24|2057.04|0
1635188100000|2021-10-25 18:55:00|2060.23|2058.03|2059.69|2057.49|2060.97|2058.77|2059.2|2057|0
1635188400000|2021-10-25 19:00:00|2059.44|2057.24|2059.69|2057.49|2060.19|2057.99|2058.95|2056.75|0
1635188700000|2021-10-25 19:05:00|2059.94|2057.74|2058.95|2056.75|2060.43|2058.23|2058.7|2056.5|0
1635189000000|2021-10-25 19:10:00|2059.2|2057|2058.21|2056.01|2059.2|2057|2057.96|2055.76|0
1635189300000|2021-10-25 19:15:00|2057.96|2055.76|2057.71|2055.51|2058.95|2056.75|2057.22|2055.02|0
1635189600000|2021-10-25 19:20:00|2057.96|2055.76|2055.74|2053.54|2058.45|2056.25|2055.74|2053.54|0
1635189900000|2021-10-25 19:25:00|2055.98|2053.78|2058.95|2056.75|2058.95|2056.75|2055.98|2053.78|0
1635190200000|2021-10-25 19:30:00|2058.7|2056.5|2057.47|2055.27|2058.95|2056.75|2056.72|2054.52|0
1635190500000|2021-10-25 19:35:00|2057.71|2055.51|2058.45|2056.25|2058.45|2056.25|2056.72|2054.52|0
1635190800000|2021-10-25 19:40:00|2058.21|2056.01|2058.21|2056.01|2059.19|2056.99|2057.34|2055.14|0
1635191100000|2021-10-25 19:45:00|2057.96|2055.76|2056.97|2054.77|2058.21|2056.01|2056.23|2054.03|0
1635191400000|2021-10-25 19:50:00|2057.46|2055.26|2055.98|2053.78|2057.96|2055.76|2055.49|2053.29|0
1635191700000|2021-10-25 19:55:00|2056.23|2054.03|2059.69|2057.49|2059.69|2057.49|2054.01|2051.81|0
1635192000000|2021-10-25 20:00:00|2059.44|2057.24|2056.47|2054.27|2060.67|2058.47|2056.23|2054.03|0
1635192300000|2021-10-25 20:05:00|2056.23|2054.03|2059.19|2056.99|2060.43|2058.23|2052.77|2050.57|0
1635192600000|2021-10-25 20:10:00|2058.94|2056.74|2059.68|2057.48|2059.93|2057.73|2057.96|2055.76|0
1635192900000|2021-10-25 20:15:00|2059.39|2056.79|2062.35|2059.75|2062.85|2060.25|2059.39|2056.79|0
1635193200000|2021-10-25 20:20:00|2062.11|2059.51|2063.59|2060.99|2063.83|2061.23|2061.61|2059.01|0
1635193500000|2021-10-25 20:25:00|2063.34|2060.74|2063.83|2061.23|2063.83|2061.23|2063.34|2060.74|0
1635193800000|2021-10-25 20:30:00|2064.08|2061.48|2065.07|2062.47|2065.32|2062.72|2064.08|2061.48|0
1635194100000|2021-10-25 20:35:00|2065.32|2062.72|2066.06|2063.46|2066.06|2063.46|2065.32|2062.72|0
1635194400000|2021-10-25 20:40:00|2065.81|2063.21|2065.31|2062.71|2065.81|2063.21|2065.31|2062.71|0
1635194700000|2021-10-25 20:45:00|2065.07|2062.47|2064.33|2061.73|2065.07|2062.47|2064.08|2061.48|0
1635195000000|2021-10-25 20:50:00|2064.08|2061.48|2065.07|2062.47|2065.31|2062.71|2064.08|2061.48|0
1635195300000|2021-10-25 20:55:00|2065.31|2062.71|2065.18|2062.58|2065.68|2063.08|2065.07|2062.47|0
1635195600000|2021-10-25 21:00:00|2065.22|2062.62|2065.33|2062.73|2065.44|2062.84|2065.18|2062.58|0
1635195900000|2021-10-25 21:05:00|2065.26|2062.66|2065.29|2062.69|2065.37|2062.77|2065.18|2062.58|0
1635196200000|2021-10-25 21:10:00|2065.18|2062.58|2065.22|2062.62|2065.22|2062.62|2065.15|2062.55|0
1635196500000|2021-10-25 21:15:00|2065.26|2062.66|2064.76|2062.16|2065.26|2062.66|2064.4|2061.8|0
1635196800000|2021-10-25 21:20:00|2064.72|2062.12|2065.07|2062.47|2065.15|2062.55|2064.72|2062.12|0
1635197100000|2021-10-25 21:25:00|2065.04|2062.44|2065|2062.4|2065.07|2062.47|2064.87|2062.27|0
1635197400000|2021-10-25 21:30:00|2064.97|2062.37|2065.22|2062.62|2065.22|2062.62|2064.97|2062.37|0
1635197700000|2021-10-25 21:35:00|2065.33|2062.73|2065.37|2062.77|2065.37|2062.77|2065.29|2062.69|0
1635198000000|2021-10-25 21:40:00|2065.33|2062.73|2064.76|2062.16|2065.33|2062.73|2064.33|2061.73|0
1635198300000|2021-10-25 21:45:00|2064.68|2062.08|2064.89|2062.29|2064.93|2062.33|2064.68|2062.08|0
1635198600000|2021-10-25 21:50:00|2064.78|2062.18|2064.43|2061.83|2064.78|2062.18|2064.43|2061.83|0
1635198900000|2021-10-25 21:55:00|2064.4|2061.8|2064.93|2062.33|2064.93|2062.33|2064.4|2061.8|0
1635199200000|2021-10-25 22:00:00|2065.18|2062.58|2064.07|2061.47|2065.67|2063.07|2063.33|2060.73|0
1635199500000|2021-10-25 22:05:00|2063.82|2061.22|2063.08|2060.48|2064.07|2061.47|2063.08|2060.48|0
1635199800000|2021-10-25 22:10:00|2062.84|2060.24|2063.33|2060.73|2063.33|2060.73|2062.84|2060.24|0
1635200100000|2021-10-25 22:15:00|2063.45|2060.85|2063.58|2060.98|2063.82|2061.22|2063.45|2060.85|0
1635200400000|2021-10-25 22:20:00|2063.82|2061.22|2064.07|2061.47|2064.32|2061.72|2063.58|2060.98|0
1635200700000|2021-10-25 22:25:00|2064.32|2061.72|2064.32|2061.72|2064.81|2062.21|2064.32|2061.72|0
1635201000000|2021-10-25 22:30:00|2064.19|2061.59|2062.83|2060.23|2064.32|2061.72|2062.83|2060.23|0
1635201300000|2021-10-25 22:35:00|2062.59|2059.99|2062.34|2059.74|2062.83|2060.23|2062.09|2059.49|0
1635201600000|2021-10-25 22:40:00|2062.59|2059.99|2062.83|2060.23|2062.83|2060.23|2062.09|2059.49|0
1635201900000|2021-10-25 22:45:00|2062.59|2059.99|2062.83|2060.23|2063.08|2060.48|2062.34|2059.74|0
1635202200000|2021-10-25 22:50:00|2063.08|2060.48|2062.59|2059.99|2063.33|2060.73|2062.34|2059.74|0
1635202500000|2021-10-25 22:55:00|2062.34|2059.74|2062.09|2059.49|2062.58|2059.98|2061.6|2059|0
1635202800000|2021-10-25 23:00:00|2062.34|2059.74|2062.58|2059.98|2062.58|2059.98|2061.72|2059.12|0
1635203100000|2021-10-25 23:05:00|2062.83|2060.23|2062.83|2060.23|2063.32|2060.72|2062.58|2059.98|0
1635203400000|2021-10-25 23:10:00|2063.08|2060.48|2062.83|2060.23|2063.32|2060.72|2062.7|2060.1|0
1635203700000|2021-10-25 23:15:00|2063.08|2060.48|2062.58|2059.98|2063.08|2060.48|2062.34|2059.74|0
1635204000000|2021-10-25 23:20:00|2062.34|2059.74|2062.58|2059.98|2062.83|2060.23|2062.34|2059.74|0
1635204300000|2021-10-25 23:25:00|2062.83|2060.23|2062.58|2059.98|2063.08|2060.48|2062.58|2059.98|0
1635204600000|2021-10-25 23:30:00|2062.83|2060.23|2063.82|2061.22|2064.06|2061.46|2062.58|2059.98|0
1635204900000|2021-10-25 23:35:00|2063.57|2060.97|2064.31|2061.71|2064.31|2061.71|2063.57|2060.97|0
1635205200000|2021-10-25 23:40:00|2064.56|2061.96|2064.31|2061.71|2064.8|2062.2|2064.06|2061.46|0
1635205500000|2021-10-25 23:45:00|2064.56|2061.96|2065.3|2062.7|2065.79|2063.19|2064.56|2061.96|0
1635205800000|2021-10-25 23:50:00|2065.42|2062.82|2066.53|2063.93|2067.03|2064.43|2065.3|2062.7|0
1635206100000|2021-10-25 23:55:00|2066.65|2064.05|2066.53|2063.93|2066.78|2064.18|2066.28|2063.68|0
1635206400000|2021-10-26 00:00:00|2068.01|2065.41|2065.3|2062.7|2068.51|2065.91|2065.3|2062.7|0
1635206700000|2021-10-26 00:05:00|2065.54|2062.94|2068.51|2065.91|2068.75|2066.15|2065.3|2062.7|0
1635207000000|2021-10-26 00:10:00|2068.75|2066.15|2068.51|2065.91|2069.49|2066.89|2068.01|2065.41|0
1635207300000|2021-10-26 00:15:00|2068.26|2065.66|2068.51|2065.91|2069.74|2067.14|2068.01|2065.41|0
1635207600000|2021-10-26 00:20:00|2069|2066.4|2068.26|2065.66|2069|2066.4|2068.01|2065.41|0
1635207900000|2021-10-26 00:25:00|2068.38|2065.78|2069|2066.4|2069.12|2066.52|2067.76|2065.16|0
1635208200000|2021-10-26 00:30:00|2069.25|2066.65|2068.26|2065.66|2069.49|2066.89|2067.52|2064.92|0
1635208500000|2021-10-26 00:35:00|2068.13|2065.53|2067.76|2065.16|2069|2066.4|2067.76|2065.16|0
1635208800000|2021-10-26 00:40:00|2068.01|2065.41|2069.24|2066.64|2069.49|2066.89|2066.77|2064.17|0
1635209100000|2021-10-26 00:45:00|2069.12|2066.52|2070.6|2068|2071.22|2068.62|2069|2066.4|0
1635209400000|2021-10-26 00:50:00|2070.73|2068.13|2069.98|2067.38|2070.73|2068.13|2069.98|2067.38|0
1635209700000|2021-10-26 00:55:00|2070.23|2067.63|2070.48|2067.88|2071.22|2068.62|2070.1|2067.5|0
1635210000000|2021-10-26 01:00:00|2070.72|2068.12|2071.96|2069.36|2072.21|2069.61|2070.48|2067.88|0
1635210300000|2021-10-26 01:05:00|2072.21|2069.61|2072.45|2069.85|2072.95|2070.35|2071.96|2069.36|0
1635210600000|2021-10-26 01:10:00|2072.21|2069.61|2072.7|2070.1|2072.7|2070.1|2071.96|2069.36|0
1635210900000|2021-10-26 01:15:00|2072.95|2070.35|2072.7|2070.1|2073.19|2070.59|2071.96|2069.36|0
1635211200000|2021-10-26 01:20:00|2072.45|2069.85|2072.95|2070.35|2074.68|2072.08|2072.45|2069.85|0
1635211500000|2021-10-26 01:25:00|2072.7|2070.1|2072.45|2069.85|2072.82|2070.22|2072.2|2069.6|0
1635211800000|2021-10-26 01:30:00|2072.2|2069.6|2070.47|2067.87|2072.2|2069.6|2070.47|2067.87|0
1635212100000|2021-10-26 01:35:00|2070.23|2067.63|2071.46|2068.86|2072.2|2069.6|2070.23|2067.63|0
1635212400000|2021-10-26 01:40:00|2071.71|2069.11|2069.98|2067.38|2071.83|2069.23|2069.98|2067.38|0
1635212700000|2021-10-26 01:45:00|2069.73|2067.13|2070.23|2067.63|2070.47|2067.87|2069.48|2066.88|0
1635213000000|2021-10-26 01:50:00|2069.73|2067.13|2070.47|2067.87|2070.72|2068.12|2069.48|2066.88|0
1635213300000|2021-10-26 01:55:00|2070.72|2068.12|2069.73|2067.13|2070.97|2068.37|2069.73|2067.13|0
1635213600000|2021-10-26 02:00:00|2068.99|2066.39|2069.35|2066.75|2069.73|2067.13|2068.5|2065.9|0
1635213900000|2021-10-26 02:05:00|2069.48|2066.88|2068.74|2066.14|2069.48|2066.88|2068.49|2065.89|0
1635214200000|2021-10-26 02:10:00|2068.49|2065.89|2069.48|2066.88|2069.48|2066.88|2068.49|2065.89|0
1635214500000|2021-10-26 02:15:00|2069.73|2067.13|2069.73|2067.13|2069.73|2067.13|2069.35|2066.75|0
1635214800000|2021-10-26 02:20:00|2069.48|2066.88|2069.73|2067.13|2069.98|2067.38|2068.99|2066.39|0
1635215100000|2021-10-26 02:25:00|2069.85|2067.25|2069.23|2066.63|2069.98|2067.38|2068.99|2066.39|0
1635215400000|2021-10-26 02:30:00|2068.99|2066.39|2069.73|2067.13|2069.97|2067.37|2068.99|2066.39|0
1635215700000|2021-10-26 02:35:00|2069.48|2066.88|2069.73|2067.13|2069.85|2067.25|2069.23|2066.63|0
1635216000000|2021-10-26 02:40:00|2069.48|2066.88|2069.35|2066.75|2069.73|2067.13|2069.23|2066.63|0
1635216300000|2021-10-26 02:45:00|2069.48|2066.88|2069.97|2067.37|2069.97|2067.37|2069.35|2066.75|0
1635216600000|2021-10-26 02:50:00|2070.22|2067.62|2071.45|2068.85|2071.45|2068.85|2070.22|2067.62|0
1635216900000|2021-10-26 02:55:00|2071.21|2068.61|2071.7|2069.1|2071.95|2069.35|2071.21|2068.61|0
1635217200000|2021-10-26 03:00:00|2071.95|2069.35|2071.21|2068.61|2071.95|2069.35|2070.96|2068.36|0
1635217500000|2021-10-26 03:05:00|2071.45|2068.85|2070.71|2068.11|2071.45|2068.85|2070.71|2068.11|0
1635217800000|2021-10-26 03:10:00|2070.46|2067.86|2069.97|2067.37|2070.71|2068.11|2069.97|2067.37|0
1635218100000|2021-10-26 03:15:00|2070.22|2067.62|2069.48|2066.88|2070.22|2067.62|2069.48|2066.88|0
1635218400000|2021-10-26 03:20:00|2069.72|2067.12|2069.23|2066.63|2069.72|2067.12|2068.98|2066.38|0
1635218700000|2021-10-26 03:25:00|2069.48|2066.88|2069.47|2066.87|2069.48|2066.88|2069.23|2066.63|0
1635219000000|2021-10-26 03:30:00|2069.23|2066.63|2069.23|2066.63|2069.47|2066.87|2068.98|2066.38|0
1635219300000|2021-10-26 03:35:00|2069.1|2066.5|2068.73|2066.13|2069.23|2066.63|2068.73|2066.13|0
1635219600000|2021-10-26 03:40:00|2068.49|2065.89|2068.73|2066.13|2068.98|2066.38|2068.49|2065.89|0
1635219900000|2021-10-26 03:45:00|2068.49|2065.89|2068.24|2065.64|2068.49|2065.89|2067.74|2065.14|0
1635220200000|2021-10-26 03:50:00|2068.36|2065.76|2068.6|2066|2068.73|2066.13|2068.24|2065.64|0
1635220500000|2021-10-26 03:55:00|2068.48|2065.88|2068.98|2066.38|2068.98|2066.38|2068.48|2065.88|0
1635220800000|2021-10-26 04:00:00|2068.73|2066.13|2069.47|2066.87|2069.47|2066.87|2068.73|2066.13|0
1635221100000|2021-10-26 04:05:00|2069.22|2066.62|2069.47|2066.87|2069.72|2067.12|2069.22|2066.62|0
1635221400000|2021-10-26 04:10:00|2069.22|2066.62|2069.47|2066.87|2069.47|2066.87|2069.22|2066.62|0
1635221700000|2021-10-26 04:15:00|2069.22|2066.62|2069.47|2066.87|2069.72|2067.12|2069.22|2066.62|0
1635222000000|2021-10-26 04:20:00|2069.72|2067.12|2069.47|2066.87|2069.96|2067.36|2069.47|2066.87|0
1635222300000|2021-10-26 04:25:00|2069.22|2066.62|2069.72|2067.12|2069.72|2067.12|2069.22|2066.62|0
1635222600000|2021-10-26 04:30:00|2069.96|2067.36|2069.72|2067.12|2070.46|2067.86|2069.72|2067.12|0
1635222900000|2021-10-26 04:35:00|2069.47|2066.87|2069.96|2067.36|2070.21|2067.61|2069.47|2066.87|0
1635223200000|2021-10-26 04:40:00|2070.21|2067.61|2070.46|2067.86|2070.95|2068.35|2070.08|2067.48|0
1635223500000|2021-10-26 04:45:00|2070.7|2068.1|2069.96|2067.36|2070.7|2068.1|2069.71|2067.11|0
1635223800000|2021-10-26 04:50:00|2070.21|2067.61|2069.47|2066.87|2070.21|2067.61|2069.47|2066.87|0
1635224100000|2021-10-26 04:55:00|2069.71|2067.11|2069.71|2067.11|2069.96|2067.36|2069.47|2066.87|0
1635224400000|2021-10-26 05:00:00|2069.96|2067.36|2069.47|2066.87|2070.21|2067.61|2069.47|2066.87|0
1635224700000|2021-10-26 05:05:00|2069.58|2066.98|2068.97|2066.37|2069.71|2067.11|2068.72|2066.12|0
1635225000000|2021-10-26 05:10:00|2069.22|2066.62|2068.97|2066.37|2069.46|2066.86|2068.72|2066.12|0
1635225300000|2021-10-26 05:15:00|2068.72|2066.12|2068.72|2066.12|2069.22|2066.62|2068.48|2065.88|0
1635225600000|2021-10-26 05:20:00|2068.97|2066.37|2069.46|2066.86|2069.46|2066.86|2068.72|2066.12|0
1635225900000|2021-10-26 05:25:00|2069.22|2066.62|2069.71|2067.11|2069.71|2067.11|2068.97|2066.37|0
1635226200000|2021-10-26 05:30:00|2069.46|2066.86|2068.47|2065.87|2069.71|2067.11|2068.47|2065.87|0
1635226500000|2021-10-26 05:35:00|2068.23|2065.63|2067.98|2065.38|2068.47|2065.87|2067.73|2065.13|0
1635226800000|2021-10-26 05:40:00|2067.73|2065.13|2068.23|2065.63|2068.47|2065.87|2067.36|2064.76|0
1635227100000|2021-10-26 05:45:00|2067.98|2065.38|2067.48|2064.88|2068.47|2065.87|2067.48|2064.88|0
1635227400000|2021-10-26 05:50:00|2067.73|2065.13|2067.24|2064.64|2068.23|2065.63|2067.24|2064.64|0
1635227700000|2021-10-26 05:55:00|2066.99|2064.39|2066.25|2063.65|2066.99|2064.39|2065.75|2063.15|0
1635228000000|2021-10-26 06:00:00|2066.5|2063.9|2067.24|2064.64|2067.48|2064.88|2065.87|2063.27|0
1635228300000|2021-10-26 06:05:00|2066.99|2064.39|2067.73|2065.13|2068.22|2065.62|2066.5|2063.9|0
1635228600000|2021-10-26 06:10:00|2067.6|2065|2067.73|2065.13|2068.22|2065.62|2067.24|2064.64|0
1635228900000|2021-10-26 06:15:00|2067.98|2065.38|2069.21|2066.61|2069.71|2067.11|2067.98|2065.38|0
1635229200000|2021-10-26 06:20:00|2069.46|2066.86|2069.71|2067.11|2069.95|2067.35|2068.96|2066.36|0
1635229500000|2021-10-26 06:25:00|2069.46|2066.86|2070.2|2067.6|2070.45|2067.85|2068.96|2066.36|0
1635229800000|2021-10-26 06:30:00|2069.95|2067.35|2071.19|2068.59|2071.68|2069.08|2069.95|2067.35|0
1635230100000|2021-10-26 06:35:00|2070.94|2068.34|2070.44|2067.84|2071.19|2068.59|2070.2|2067.6|0
1635230400000|2021-10-26 06:40:00|2070.2|2067.6|2071.43|2068.83|2071.43|2068.83|2069.95|2067.35|0
1635230700000|2021-10-26 06:45:00|2071.19|2068.59|2071.93|2069.33|2072.91|2070.31|2071.19|2068.59|0
1635231000000|2021-10-26 06:50:00|2071.68|2069.08|2071.93|2069.33|2072.17|2069.57|2071.68|2069.08|0
1635231300000|2021-10-26 06:55:00|2072.17|2069.57|2070.69|2068.09|2072.17|2069.57|2070.44|2067.84|0
1635231600000|2021-10-26 07:00:00|2071.18|2068.58|2072.17|2069.57|2073.65|2071.05|2070.44|2067.84|0
1635231900000|2021-10-26 07:05:00|2071.72|2069.52|2069.75|2067.55|2071.97|2069.77|2068.51|2066.31|0
1635232200000|2021-10-26 07:10:00|2069.5|2067.3|2069.5|2067.3|2069.5|2067.3|2068.02|2065.82|0
1635232500000|2021-10-26 07:15:00|2069.25|2067.05|2068.42|2066.22|2070.39|2068.19|2068.42|2066.22|0
1635232800000|2021-10-26 07:20:00|2068.66|2066.46|2069.65|2067.45|2069.9|2067.7|2068.17|2065.97|0
1635233100000|2021-10-26 07:25:00|2069.52|2067.32|2069.4|2067.2|2069.9|2067.7|2069.16|2066.96|0
1635233400000|2021-10-26 07:30:00|2069.65|2067.45|2069.65|2067.45|2069.9|2067.7|2068.66|2066.46|0
1635233700000|2021-10-26 07:35:00|2069.4|2067.2|2070.88|2068.68|2070.88|2068.68|2069.16|2066.96|0
1635234000000|2021-10-26 07:40:00|2070.64|2068.44|2071.38|2069.18|2072.61|2070.41|2070.39|2068.19|0
1635234300000|2021-10-26 07:45:00|2071.63|2069.43|2073.11|2070.91|2073.35|2071.15|2071.63|2069.43|0
1635234600000|2021-10-26 07:50:00|2073.35|2071.15|2073.6|2071.4|2074.84|2072.64|2072.61|2070.41|0
1635234900000|2021-10-26 07:55:00|2073.85|2071.65|2075.33|2073.13|2075.58|2073.38|2073.11|2070.91|0
1635235200000|2021-10-26 08:00:00|2075.08|2072.88|2075.82|2073.62|2076.07|2073.87|2074.84|2072.64|0
1635235500000|2021-10-26 08:05:00|2075.94|2073.74|2076.9|2074.7|2077.15|2074.95|2075.33|2073.13|0
1635235800000|2021-10-26 08:10:00|2077.15|2074.95|2076.66|2074.46|2077.15|2074.95|2076.16|2073.96|0
1635236100000|2021-10-26 08:15:00|2076.9|2074.7|2077.15|2074.95|2077.4|2075.2|2076.66|2074.46|0
1635236400000|2021-10-26 08:20:00|2077.4|2075.2|2078.14|2075.94|2080.11|2077.91|2077.15|2074.95|0
1635236700000|2021-10-26 08:25:00|2077.89|2075.69|2075.17|2072.97|2077.89|2075.69|2075.17|2072.97|0
1635237000000|2021-10-26 08:30:00|2074.92|2072.72|2075.17|2072.97|2075.91|2073.71|2074.68|2072.48|0
1635237300000|2021-10-26 08:35:00|2074.92|2072.72|2074.92|2072.72|2074.92|2072.72|2073.44|2071.24|0
1635237600000|2021-10-26 08:40:00|2075.17|2072.97|2075.66|2073.46|2075.66|2073.46|2074.43|2072.23|0
1635237900000|2021-10-26 08:45:00|2075.91|2073.71|2076.4|2074.2|2076.65|2074.45|2075.42|2073.22|0
1635238200000|2021-10-26 08:50:00|2076.65|2074.45|2075.91|2073.71|2076.9|2074.7|2075.66|2073.46|0
1635238500000|2021-10-26 08:55:00|2076.03|2073.83|2076.16|2073.96|2076.9|2074.7|2075.91|2073.71|0
1635238800000|2021-10-26 09:00:00|2076.4|2074.2|2075.17|2072.97|2076.4|2074.2|2074.67|2072.47|0
1635239100000|2021-10-26 09:05:00|2075.29|2073.09|2075.17|2072.97|2075.66|2073.46|2074.92|2072.72|0
1635239400000|2021-10-26 09:10:00|2075.41|2073.21|2075.91|2073.71|2076.16|2073.96|2075.41|2073.21|0
1635239700000|2021-10-26 09:15:00|2075.78|2073.58|2075.41|2073.21|2075.91|2073.71|2074.92|2072.72|0
1635240000000|2021-10-26 09:20:00|2075.53|2073.33|2076.15|2073.95|2076.15|2073.95|2075.41|2073.21|0
1635240300000|2021-10-26 09:25:00|2076.4|2074.2|2075.66|2073.46|2076.65|2074.45|2075.66|2073.46|0
1635240600000|2021-10-26 09:30:00|2075.91|2073.71|2076.15|2073.95|2076.15|2073.95|2075.41|2073.21|0
1635240900000|2021-10-26 09:35:00|2076.03|2073.83|2075.66|2073.46|2076.4|2074.2|2075.41|2073.21|0
1635241200000|2021-10-26 09:40:00|2075.41|2073.21|2074.92|2072.72|2075.66|2073.46|2073.93|2071.73|0
1635241500000|2021-10-26 09:45:00|2075.16|2072.96|2075.16|2072.96|2075.66|2073.46|2074.67|2072.47|0
1635241800000|2021-10-26 09:50:00|2074.92|2072.72|2076.4|2074.2|2076.4|2074.2|2074.92|2072.72|0
1635242100000|2021-10-26 09:55:00|2076.65|2074.45|2076.4|2074.2|2076.65|2074.45|2075.66|2073.46|0
1635242400000|2021-10-26 10:00:00|2076.15|2073.95|2076.4|2074.2|2076.89|2074.69|2076.15|2073.95|0
1635242700000|2021-10-26 10:05:00|2076.64|2074.44|2076.4|2074.2|2076.64|2074.44|2076.4|2074.2|0
1635243000000|2021-10-26 10:10:00|2076.64|2074.44|2076.64|2074.44|2076.89|2074.69|2076.15|2073.95|0
1635243300000|2021-10-26 10:15:00|2076.89|2074.69|2076.64|2074.44|2076.89|2074.69|2076.4|2074.2|0
1635243600000|2021-10-26 10:20:00|2076.4|2074.2|2075.16|2072.96|2076.4|2074.2|2075.16|2072.96|0
1635243900000|2021-10-26 10:25:00|2075.41|2073.21|2074.67|2072.47|2075.41|2073.21|2074.67|2072.47|0
1635244200000|2021-10-26 10:30:00|2074.42|2072.22|2074.17|2071.97|2074.67|2072.47|2073.92|2071.72|0
1635244500000|2021-10-26 10:35:00|2074.42|2072.22|2074.91|2072.71|2075.16|2072.96|2074.42|2072.22|0
1635244800000|2021-10-26 10:40:00|2075.03|2072.83|2074.66|2072.46|2075.03|2072.83|2074.42|2072.22|0
1635245100000|2021-10-26 10:45:00|2074.54|2072.34|2075.16|2072.96|2075.16|2072.96|2074.17|2071.97|0
1635245400000|2021-10-26 10:50:00|2075.03|2072.83|2075.4|2073.2|2075.9|2073.7|2074.66|2072.46|0
1635245700000|2021-10-26 10:55:00|2075.28|2073.08|2076.39|2074.19|2076.39|2074.19|2075.28|2073.08|0
1635246000000|2021-10-26 11:00:00|2076.15|2073.95|2076.39|2074.19|2076.39|2074.19|2075.9|2073.7|0
1635246300000|2021-10-26 11:05:00|2076.64|2074.44|2077.13|2074.93|2077.13|2074.93|2076.39|2074.19|0
1635246600000|2021-10-26 11:10:00|2077.38|2075.18|2077.13|2074.93|2077.87|2075.67|2077.13|2074.93|0
1635246900000|2021-10-26 11:15:00|2076.89|2074.69|2076.88|2074.68|2077.63|2075.43|2076.64|2074.44|0
1635247200000|2021-10-26 11:20:00|2076.64|2074.44|2076.88|2074.68|2077.13|2074.93|2076.64|2074.44|0
1635247500000|2021-10-26 11:25:00|2077.13|2074.93|2077.38|2075.18|2077.63|2075.43|2076.88|2074.68|0
1635247800000|2021-10-26 11:30:00|2077.13|2074.93|2076.88|2074.68|2077.63|2075.43|2076.88|2074.68|0
1635248100000|2021-10-26 11:35:00|2077.13|2074.93|2076.39|2074.19|2077.13|2074.93|2075.89|2073.69|0
1635248400000|2021-10-26 11:40:00|2076.14|2073.94|2075.89|2073.69|2076.14|2073.94|2075.89|2073.69|0
1635248700000|2021-10-26 11:45:00|2076.14|2073.94|2074.91|2072.71|2076.39|2074.19|2074.53|2072.33|0
1635249000000|2021-10-26 11:50:00|2074.66|2072.46|2075.15|2072.95|2075.65|2073.45|2074.66|2072.46|0
1635249300000|2021-10-26 11:55:00|2074.9|2072.7|2075.15|2072.95|2075.65|2073.45|2074.9|2072.7|0
1635249600000|2021-10-26 12:00:00|2075.4|2073.2|2074.66|2072.46|2075.65|2073.45|2074.66|2072.46|0
1635249900000|2021-10-26 12:05:00|2074.9|2072.7|2075.64|2073.44|2075.64|2073.44|2074.66|2072.46|0
1635250200000|2021-10-26 12:10:00|2075.89|2073.69|2076.63|2074.43|2076.63|2074.43|2075.89|2073.69|0
1635250500000|2021-10-26 12:15:00|2076.88|2074.68|2076.63|2074.43|2077.13|2074.93|2076.63|2074.43|0
1635250800000|2021-10-26 12:20:00|2076.38|2074.18|2075.15|2072.95|2076.38|2074.18|2074.9|2072.7|0
1635251100000|2021-10-26 12:25:00|2074.9|2072.7|2075.4|2073.2|2075.4|2073.2|2073.67|2071.47|0
1635251400000|2021-10-26 12:30:00|2075.64|2073.44|2075.64|2073.44|2076.14|2073.94|2075.4|2073.2|0
1635251700000|2021-10-26 12:35:00|2075.89|2073.69|2074.9|2072.7|2075.89|2073.69|2074.9|2072.7|0
1635252000000|2021-10-26 12:40:00|2074.65|2072.45|2075.15|2072.95|2075.64|2073.44|2074.65|2072.45|0
1635252300000|2021-10-26 12:45:00|2074.9|2072.7|2075.15|2072.95|2075.39|2073.19|2074.9|2072.7|0
1635252600000|2021-10-26 12:50:00|2074.9|2072.7|2074.9|2072.7|2075.15|2072.95|2074.65|2072.45|0
1635252900000|2021-10-26 12:55:00|2074.65|2072.45|2075.89|2073.69|2075.89|2073.69|2074.65|2072.45|0
1635253200000|2021-10-26 13:00:00|2076.13|2073.93|2076.13|2073.93|2076.38|2074.18|2075.15|2072.95|0
1635253500000|2021-10-26 13:05:00|2076.38|2074.18|2074.65|2072.45|2076.38|2074.18|2074.65|2072.45|0
1635253800000|2021-10-26 13:10:00|2074.9|2072.7|2074.4|2072.2|2075.14|2072.94|2074.16|2071.96|0
1635254100000|2021-10-26 13:15:00|2074.16|2071.96|2074.4|2072.2|2074.65|2072.45|2073.91|2071.71|0
1635254400000|2021-10-26 13:20:00|2074.65|2072.45|2075.14|2072.94|2075.64|2073.44|2074.16|2071.96|0
1635254700000|2021-10-26 13:25:00|2075.39|2073.19|2076.13|2073.93|2076.38|2074.18|2074.9|2072.7|0
1635255000000|2021-10-26 13:30:00|2076.63|2074.43|2077.61|2075.41|2078.6|2076.4|2072.42|2070.22|0
1635255300000|2021-10-26 13:35:00|2077.12|2074.92|2080.42|2078.22|2081.65|2079.45|2076.38|2074.18|0
1635255600000|2021-10-26 13:40:00|2079.92|2077.72|2080.91|2078.71|2082.39|2080.19|2078.69|2076.49|0
1635255900000|2021-10-26 13:45:00|2080.66|2078.46|2079.18|2076.98|2081.9|2079.7|2078.19|2075.99|0
1635256200000|2021-10-26 13:50:00|2079.43|2077.23|2078.93|2076.73|2080.66|2078.46|2077.95|2075.75|0
1635256500000|2021-10-26 13:55:00|2079.18|2076.98|2078.56|2076.36|2081.4|2079.2|2078.06|2075.86|0
1635256800000|2021-10-26 14:00:00|2079.05|2076.85|2080.66|2078.46|2081.4|2079.2|2076.71|2074.51|0
1635257100000|2021-10-26 14:05:00|2079.92|2077.72|2080.41|2078.21|2081.65|2079.45|2079.43|2077.23|0
1635257400000|2021-10-26 14:10:00|2080.17|2077.97|2084.33|2082.13|2084.73|2082.53|2080.17|2077.97|0
1635257700000|2021-10-26 14:15:00|2084.08|2081.88|2087.54|2085.34|2087.78|2085.58|2084.08|2081.88|0
1635258000000|2021-10-26 14:20:00|2087.78|2085.58|2088.03|2085.83|2089.51|2087.31|2087.29|2085.09|0
1635258300000|2021-10-26 14:25:00|2087.78|2085.58|2086.8|2084.6|2088.03|2085.83|2086.05|2083.85|0
1635258600000|2021-10-26 14:30:00|2087.04|2084.84|2087.04|2084.84|2087.78|2085.58|2085.31|2083.11|0
1635258900000|2021-10-26 14:35:00|2086.79|2084.59|2087.29|2085.09|2088.28|2086.08|2085.56|2083.36|0
1635259200000|2021-10-26 14:40:00|2087.04|2084.84|2083.83|2081.63|2087.78|2085.58|2083.34|2081.14|0
1635259500000|2021-10-26 14:45:00|2084.08|2081.88|2086.21|2084.01|2087.2|2085|2082.84|2080.64|0
1635259800000|2021-10-26 14:50:00|2085.96|2083.76|2087.94|2085.74|2088.68|2086.48|2085.96|2083.76|0
1635260100000|2021-10-26 14:55:00|2088.19|2085.99|2085.72|2083.52|2088.43|2086.23|2085.72|2083.52|0
1635260400000|2021-10-26 15:00:00|2086.46|2084.26|2084.48|2082.28|2087.69|2085.49|2084.48|2082.28|0
1635260700000|2021-10-26 15:05:00|2084.73|2082.53|2084.97|2082.77|2086.21|2084.01|2083.74|2081.54|0
1635261000000|2021-10-26 15:10:00|2085.22|2083.02|2085.22|2083.02|2086.21|2084.01|2084.97|2082.77|0
1635261300000|2021-10-26 15:15:00|2085.47|2083.27|2086.7|2084.5|2087.44|2085.24|2085.22|2083.02|0
1635261600000|2021-10-26 15:20:00|2086.95|2084.75|2086.95|2084.75|2087.69|2085.49|2086.7|2084.5|0
1635261900000|2021-10-26 15:25:00|2087.2|2085|2087.44|2085.24|2088.18|2085.98|2085.96|2083.76|0
1635262200000|2021-10-26 15:30:00|2087.94|2085.74|2079.04|2076.84|2088.18|2085.98|2078.3|2076.1|0
1635262500000|2021-10-26 15:35:00|2078.8|2076.6|2083.74|2081.54|2084.23|2082.03|2077.31|2075.11|0
1635262800000|2021-10-26 15:40:00|2083.49|2081.29|2083.74|2081.54|2084.72|2082.52|2082.99|2080.79|0
1635263100000|2021-10-26 15:45:00|2083.98|2081.78|2081.14|2078.94|2083.98|2081.78|2080.28|2078.08|0
1635263400000|2021-10-26 15:50:00|2080.77|2078.57|2080.77|2078.57|2081.02|2078.82|2078.79|2076.59|0
1635263700000|2021-10-26 15:55:00|2081.02|2078.82|2076.08|2073.88|2081.02|2078.82|2076.08|2073.88|0
1635264000000|2021-10-26 16:00:00|2076.32|2074.12|2071.38|2069.18|2077.31|2075.11|2071.38|2069.18|0
1635264300000|2021-10-26 16:05:00|2071.63|2069.43|2070.74|2068.54|2072.37|2070.17|2070.15|2067.95|0
1635264600000|2021-10-26 16:10:00|2070.5|2068.3|2074.45|2072.25|2074.45|2072.25|2070|2067.8|0
1635264900000|2021-10-26 16:15:00|2074.69|2072.49|2074.94|2072.74|2075.68|2073.48|2072.72|2070.52|0
1635265200000|2021-10-26 16:20:00|2075.19|2072.99|2074.94|2072.74|2075.19|2072.99|2072.47|2070.27|0
1635265500000|2021-10-26 16:25:00|2075.19|2072.99|2071.23|2069.03|2075.19|2072.99|2071.23|2069.03|0
1635265800000|2021-10-26 16:30:00|2071.48|2069.28|2072.22|2070.02|2073.21|2071.01|2070.25|2068.05|0
1635266100000|2021-10-26 16:35:00|2072.47|2070.27|2067.28|2065.08|2072.96|2070.76|2067.04|2064.84|0
1635266400000|2021-10-26 16:40:00|2067.65|2065.45|2066.54|2064.34|2067.65|2065.45|2065.06|2062.86|0
1635266700000|2021-10-26 16:45:00|2066.29|2064.09|2062.59|2060.39|2066.29|2064.09|2061.11|2058.91|0
1635267000000|2021-10-26 16:50:00|2062.1|2059.9|2061.11|2058.91|2064.56|2062.36|2061.11|2058.91|0
1635267300000|2021-10-26 16:55:00|2061.6|2059.4|2067.03|2064.83|2067.77|2065.57|2061.6|2059.4|0
1635267600000|2021-10-26 17:00:00|2066.79|2064.59|2067.77|2065.57|2067.77|2065.57|2065.3|2063.1|0
1635267900000|2021-10-26 17:05:00|2067.53|2065.33|2069.26|2067.06|2070.36|2068.16|2067.03|2064.83|0
1635268200000|2021-10-26 17:10:00|2069.13|2066.93|2068.02|2065.82|2069.13|2066.93|2065.55|2063.35|0
1635268500000|2021-10-26 17:15:00|2068.27|2066.07|2067.53|2065.33|2069.25|2067.05|2067.03|2064.83|0
1635268800000|2021-10-26 17:20:00|2067.28|2065.08|2065.55|2063.35|2068.76|2066.56|2063.57|2061.37|0
1635269100000|2021-10-26 17:25:00|2065.3|2063.1|2067.52|2065.32|2068.51|2066.31|2063.33|2061.13|0
1635269400000|2021-10-26 17:30:00|2067.03|2064.83|2071.84|2069.64|2072.22|2070.02|2066.78|2064.58|0
1635269700000|2021-10-26 17:35:00|2071.97|2069.77|2072.71|2070.51|2074.44|2072.24|2071.48|2069.28|0
1635270000000|2021-10-26 17:40:00|2072.96|2070.76|2069.12|2066.92|2073.2|2071|2069|2066.8|0
1635270300000|2021-10-26 17:45:00|2069.25|2067.05|2070.24|2068.04|2071.23|2069.03|2069.25|2067.05|0
1635270600000|2021-10-26 17:50:00|2070.49|2068.29|2070.24|2068.04|2071.47|2069.27|2069.74|2067.54|0
1635270900000|2021-10-26 17:55:00|2070.49|2068.29|2070.98|2068.78|2071.97|2069.77|2068.13|2065.93|0
1635271200000|2021-10-26 18:00:00|2071.23|2069.03|2073.36|2071.16|2074.1|2071.9|2071.23|2069.03|0
1635271500000|2021-10-26 18:05:00|2073.11|2070.91|2072.12|2069.92|2073.85|2071.65|2071.14|2068.94|0
1635271800000|2021-10-26 18:10:00|2071.88|2069.68|2073.6|2071.4|2073.6|2071.4|2070.64|2068.44|0
1635272100000|2021-10-26 18:15:00|2073.85|2071.65|2075.33|2073.13|2075.58|2073.38|2073.11|2070.91|0
1635272400000|2021-10-26 18:20:00|2075.09|2072.89|2075.09|2072.89|2075.58|2073.38|2073.85|2071.65|0
1635272700000|2021-10-26 18:25:00|2074.84|2072.64|2072.86|2070.66|2075.33|2073.13|2072.12|2069.92|0
1635273000000|2021-10-26 18:30:00|2073.23|2071.03|2074.84|2072.64|2076.07|2073.87|2073.11|2070.91|0
1635273300000|2021-10-26 18:35:00|2075.09|2072.89|2072.12|2069.92|2075.83|2073.63|2072.12|2069.92|0
1635273600000|2021-10-26 18:40:00|2071.87|2069.67|2070.14|2067.94|2072.61|2070.41|2070.14|2067.94|0
1635273900000|2021-10-26 18:45:00|2070.39|2068.19|2072.86|2070.66|2072.86|2070.66|2070.39|2068.19|0
1635274200000|2021-10-26 18:50:00|2072.61|2070.41|2072.12|2069.92|2073.11|2070.91|2071.13|2068.93|0
1635274500000|2021-10-26 18:55:00|2072.37|2070.17|2075.33|2073.13|2075.33|2073.13|2072.37|2070.17|0
1635274800000|2021-10-26 19:00:00|2075.58|2073.38|2077.31|2075.11|2077.31|2075.11|2073.35|2071.15|0
1635275100000|2021-10-26 19:05:00|2077.06|2074.86|2076.56|2074.36|2077.55|2075.35|2075.82|2073.62|0
1635275400000|2021-10-26 19:10:00|2076.81|2074.61|2075.33|2073.13|2077.31|2075.11|2073.96|2071.76|0
1635275700000|2021-10-26 19:15:00|2075.58|2073.38|2075.33|2073.13|2077.3|2075.1|2074.34|2072.14|0
1635276000000|2021-10-26 19:20:00|2075.57|2073.37|2075.08|2072.88|2076.56|2074.36|2073.85|2071.65|0
1635276300000|2021-10-26 19:25:00|2075.33|2073.13|2072.36|2070.16|2076.81|2074.61|2071.87|2069.67|0
1635276600000|2021-10-26 19:30:00|2072.12|2069.92|2074.59|2072.39|2075.08|2072.88|2072.12|2069.92|0
1635276900000|2021-10-26 19:35:00|2074.34|2072.14|2073.84|2071.64|2075.08|2072.88|2073.1|2070.9|0
1635277200000|2021-10-26 19:40:00|2074.09|2071.89|2076.43|2074.23|2076.56|2074.36|2072.61|2070.41|0
1635277500000|2021-10-26 19:45:00|2076.31|2074.11|2075.08|2072.88|2078.78|2076.58|2075.08|2072.88|0
1635277800000|2021-10-26 19:50:00|2074.34|2072.14|2070.88|2068.68|2074.34|2072.14|2069.15|2066.95|0
1635278100000|2021-10-26 19:55:00|2071.12|2068.92|2064.46|2062.26|2071.62|2069.42|2064.46|2062.26|0
1635278400000|2021-10-26 20:00:00|2064.7|2062.5|2065.44|2063.24|2066.43|2064.23|2063.47|2061.27|0
1635278700000|2021-10-26 20:05:00|2065.69|2063.49|2066.92|2064.72|2067.67|2065.47|2065.44|2063.24|0
1635279000000|2021-10-26 20:10:00|2066.68|2064.48|2065.69|2063.49|2067.17|2064.97|2064.95|2062.75|0
1635279300000|2021-10-26 20:15:00|2064.9|2062.3|2067.37|2064.77|2067.37|2064.77|2064.9|2062.3|0
1635279600000|2021-10-26 20:20:00|2067.12|2064.52|2066.63|2064.03|2067.37|2064.77|2066.14|2063.54|0
1635279900000|2021-10-26 20:25:00|2066.5|2063.9|2064.9|2062.3|2066.88|2064.28|2064.9|2062.3|0
1635280200000|2021-10-26 20:30:00|2064.77|2062.17|2064.65|2062.05|2065.39|2062.79|2064.41|2061.81|0
1635280500000|2021-10-26 20:35:00|2064.41|2061.81|2063.91|2061.31|2064.65|2062.05|2063.42|2060.82|0
1635280800000|2021-10-26 20:40:00|2064.4|2061.8|2063.91|2061.31|2064.4|2061.8|2063.91|2061.31|0
1635281100000|2021-10-26 20:45:00|2064.16|2061.56|2065.64|2063.04|2065.64|2063.04|2063.91|2061.31|0
1635281400000|2021-10-26 20:50:00|2065.89|2063.29|2063.42|2060.82|2065.89|2063.29|2063.17|2060.57|0
1635281700000|2021-10-26 20:55:00|2063.66|2061.06|2063.53|2060.93|2064.9|2062.3|2063.42|2060.82|0
1635282000000|2021-10-26 21:00:00|2063.63|2061.03|2064.49|2061.89|2064.64|2062.04|2063.6|2061|0
1635282300000|2021-10-26 21:05:00|2064.67|2062.07|2063.17|2060.57|2064.75|2062.15|2063.13|2060.53|0
1635282600000|2021-10-26 21:10:00|2064.07|2061.47|2063.74|2061.14|2064.46|2061.86|2063.74|2061.14|0
1635282900000|2021-10-26 21:15:00|2063.78|2061.18|2064.24|2061.64|2064.42|2061.82|2063.71|2061.11|0
1635283200000|2021-10-26 21:20:00|2064.13|2061.53|2064.24|2061.64|2064.27|2061.67|2064.13|2061.53|0
1635283500000|2021-10-26 21:25:00|2064.27|2061.67|2064.42|2061.82|2064.46|2061.86|2064.27|2061.67|0
1635283800000|2021-10-26 21:30:00|2064.56|2061.96|2064.6|2062|2064.71|2062.11|2064.35|2061.75|0
1635284100000|2021-10-26 21:35:00|2064.31|2061.71|2064.46|2061.86|2064.6|2062|2064.27|2061.67|0
1635284400000|2021-10-26 21:40:00|2064.49|2061.89|2063.99|2061.39|2064.56|2061.96|2063.78|2061.18|0
1635284700000|2021-10-26 21:45:00|2064.02|2061.42|2064.13|2061.53|2064.13|2061.53|2064.02|2061.42|0
1635285000000|2021-10-26 21:50:00|2064.27|2061.67|2064.17|2061.57|2064.27|2061.67|2064.02|2061.42|0
1635285300000|2021-10-26 21:55:00|2064.13|2061.53|2063.99|2061.39|2064.24|2061.64|2063.81|2061.21|0
1635285600000|2021-10-26 22:00:00|2064.02|2061.42|2064.89|2062.29|2066.13|2063.53|2064.02|2061.42|0
1635285900000|2021-10-26 22:05:00|2065.14|2062.54|2066.87|2064.27|2067.11|2064.51|2064.89|2062.29|0
1635286200000|2021-10-26 22:10:00|2067.11|2064.51|2067.85|2065.25|2067.85|2065.25|2066.62|2064.02|0
1635286500000|2021-10-26 22:15:00|2067.97|2065.37|2068.59|2065.99|2068.59|2065.99|2067.11|2064.51|0
1635286800000|2021-10-26 22:20:00|2068.84|2066.24|2068.1|2065.5|2070.08|2067.48|2067.85|2065.25|0
1635287100000|2021-10-26 22:25:00|2068.22|2065.62|2069.58|2066.98|2069.83|2067.23|2067.48|2064.88|0
1635287400000|2021-10-26 22:30:00|2069.33|2066.73|2069.58|2066.98|2070.32|2067.72|2069.09|2066.49|0
1635287700000|2021-10-26 22:35:00|2069.7|2067.1|2069.83|2067.23|2070.07|2067.47|2069.45|2066.85|0
1635288000000|2021-10-26 22:40:00|2070.07|2067.47|2070.81|2068.21|2071.31|2068.71|2070.07|2067.47|0
1635288300000|2021-10-26 22:45:00|2070.93|2068.33|2070.93|2068.33|2071.56|2068.96|2070.32|2067.72|0
1635288600000|2021-10-26 22:50:00|2070.81|2068.21|2070.07|2067.47|2071.06|2068.46|2069.83|2067.23|0
1635288900000|2021-10-26 22:55:00|2070.32|2067.72|2070.07|2067.47|2070.44|2067.84|2069.83|2067.23|0
1635289200000|2021-10-26 23:00:00|2069.82|2067.22|2071.06|2068.46|2071.31|2068.71|2069.82|2067.22|0
1635289500000|2021-10-26 23:05:00|2070.57|2067.97|2069.82|2067.22|2070.57|2067.97|2069.58|2066.98|0
1635289800000|2021-10-26 23:10:00|2069.58|2066.98|2069.82|2067.22|2070.56|2067.96|2069.58|2066.98|0
1635290100000|2021-10-26 23:15:00|2069.69|2067.09|2069.82|2067.22|2070.07|2067.47|2069.58|2066.98|0
1635290400000|2021-10-26 23:20:00|2070.07|2067.47|2070.43|2067.83|2070.81|2068.21|2069.58|2066.98|0
1635290700000|2021-10-26 23:25:00|2070.32|2067.72|2070.32|2067.72|2071.06|2068.46|2070.32|2067.72|0
1635291000000|2021-10-26 23:30:00|2070.43|2067.83|2072.04|2069.44|2072.79|2070.19|2070.43|2067.83|0
1635291300000|2021-10-26 23:35:00|2072.29|2069.69|2071.06|2068.46|2072.29|2069.69|2071.06|2068.46|0
1635291600000|2021-10-26 23:40:00|2070.81|2068.21|2066.61|2064.01|2070.81|2068.21|2066.61|2064.01|0
1635291900000|2021-10-26 23:45:00|2066.86|2064.26|2070.81|2068.21|2070.81|2068.21|2066.86|2064.26|0
1635292200000|2021-10-26 23:50:00|2071.05|2068.45|2070.07|2067.47|2071.55|2068.95|2070.07|2067.47|0
1635292500000|2021-10-26 23:55:00|2069.94|2067.34|2069.44|2066.84|2070.56|2067.96|2069.44|2066.84|0
1635292800000|2021-10-27 00:00:00|2069.57|2066.97|2071.05|2068.45|2071.55|2068.95|2068.58|2065.98|0
1635293100000|2021-10-27 00:05:00|2071.3|2068.7|2068.83|2066.23|2071.42|2068.82|2068.83|2066.23|0
1635293400000|2021-10-27 00:10:00|2069.08|2066.48|2069.44|2066.84|2070.81|2068.21|2068.83|2066.23|0
1635293700000|2021-10-27 00:15:00|2069.32|2066.72|2068.58|2065.98|2070.68|2068.08|2067.96|2065.36|0
1635294000000|2021-10-27 00:20:00|2068.21|2065.61|2068.58|2065.98|2069.19|2066.59|2068.09|2065.49|0
1635294300000|2021-10-27 00:25:00|2068.33|2065.73|2069.07|2066.47|2069.32|2066.72|2067.35|2064.75|0
1635294600000|2021-10-27 00:30:00|2068.83|2066.23|2067.35|2064.75|2070.56|2067.96|2067.1|2064.5|0
1635294900000|2021-10-27 00:35:00|2067.22|2064.62|2066.11|2063.51|2067.35|2064.75|2065.62|2063.02|0
1635295200000|2021-10-27 00:40:00|2066.36|2063.76|2065.98|2063.38|2067.34|2064.74|2065.37|2062.77|0
1635295500000|2021-10-27 00:45:00|2065.86|2063.26|2066.36|2063.76|2066.6|2064|2065.37|2062.77|0
1635295800000|2021-10-27 00:50:00|2066.11|2063.51|2065.12|2062.52|2066.36|2063.76|2064.13|2061.53|0
1635296100000|2021-10-27 00:55:00|2064.99|2062.39|2064.63|2062.03|2065.86|2063.26|2064.63|2062.03|0
1635296400000|2021-10-27 01:00:00|2064.87|2062.27|2066.6|2064|2066.6|2064|2063.88|2061.28|0
1635296700000|2021-10-27 01:05:00|2066.72|2064.12|2066.11|2063.51|2066.85|2064.25|2065.61|2063.01|0
1635297000000|2021-10-27 01:10:00|2065.86|2063.26|2065.86|2063.26|2066.11|2063.51|2065.61|2063.01|0
1635297300000|2021-10-27 01:15:00|2066.11|2063.51|2064.38|2061.78|2066.11|2063.51|2064.38|2061.78|0
1635297600000|2021-10-27 01:20:00|2064.13|2061.53|2065.12|2062.52|2065.61|2063.01|2063.88|2061.28|0
1635297900000|2021-10-27 01:25:00|2065.24|2062.64|2065.12|2062.52|2065.61|2063.01|2064.62|2062.02|0
1635298200000|2021-10-27 01:30:00|2065.36|2062.76|2064.99|2062.39|2065.36|2062.76|2064.38|2061.78|0
1635298500000|2021-10-27 01:35:00|2064.87|2062.27|2065.36|2062.76|2065.36|2062.76|2064.62|2062.02|0
1635298800000|2021-10-27 01:40:00|2065.12|2062.52|2064.49|2061.89|2066.1|2063.5|2064.37|2061.77|0
1635299100000|2021-10-27 01:45:00|2064.37|2061.77|2062.4|2059.8|2064.37|2061.77|2061.66|2059.06|0
1635299400000|2021-10-27 01:50:00|2062.15|2059.55|2062.4|2059.8|2062.64|2060.04|2061.9|2059.3|0
1635299700000|2021-10-27 01:55:00|2062.64|2060.04|2062.15|2059.55|2062.89|2060.29|2061.9|2059.3|0
1635300000000|2021-10-27 02:00:00|2062.4|2059.8|2064.13|2061.53|2064.37|2061.77|2062.4|2059.8|0
1635300300000|2021-10-27 02:05:00|2064.37|2061.77|2064.13|2061.53|2064.62|2062.02|2063.88|2061.28|0
1635300600000|2021-10-27 02:10:00|2064|2061.4|2065.11|2062.51|2065.85|2063.25|2063.88|2061.28|0
1635300900000|2021-10-27 02:15:00|2064.87|2062.27|2064.87|2062.27|2065.23|2062.63|2064.37|2061.77|0
1635301200000|2021-10-27 02:20:00|2064.98|2062.38|2064.62|2062.02|2064.98|2062.38|2064.24|2061.64|0
1635301500000|2021-10-27 02:25:00|2064.74|2062.14|2064.49|2061.89|2065.11|2062.51|2063.88|2061.28|0
1635301800000|2021-10-27 02:30:00|2064.37|2061.77|2063.63|2061.03|2064.37|2061.77|2063.38|2060.78|0
1635302100000|2021-10-27 02:35:00|2063.88|2061.28|2063.88|2061.28|2064.12|2061.52|2063.38|2060.78|0
1635302400000|2021-10-27 02:40:00|2063.63|2061.03|2063.63|2061.03|2064.12|2061.52|2063.63|2061.03|0
1635302700000|2021-10-27 02:45:00|2063.87|2061.27|2064.12|2061.52|2064.12|2061.52|2063.38|2060.78|0
1635303000000|2021-10-27 02:50:00|2063.99|2061.39|2063.87|2061.27|2064.86|2062.26|2063.87|2061.27|0
1635303300000|2021-10-27 02:55:00|2064.12|2061.52|2064.86|2062.26|2065.6|2063|2064.12|2061.52|0
1635303600000|2021-10-27 03:00:00|2065.36|2062.76|2066.1|2063.5|2066.34|2063.74|2065.11|2062.51|0
1635303900000|2021-10-27 03:05:00|2066.59|2063.99|2066.34|2063.74|2066.84|2064.24|2066.1|2063.5|0
1635304200000|2021-10-27 03:10:00|2066.46|2063.86|2066.34|2063.74|2066.84|2064.24|2065.6|2063|0
1635304500000|2021-10-27 03:15:00|2066.09|2063.49|2066.34|2063.74|2066.59|2063.99|2065.85|2063.25|0
1635304800000|2021-10-27 03:20:00|2066.46|2063.86|2066.09|2063.49|2066.84|2064.24|2065.85|2063.25|0
1635305100000|2021-10-27 03:25:00|2066.21|2063.61|2066.09|2063.49|2066.59|2063.99|2065.85|2063.25|0
1635305400000|2021-10-27 03:30:00|2065.85|2063.25|2065.85|2063.25|2065.96|2063.36|2065.35|2062.75|0
1635305700000|2021-10-27 03:35:00|2065.6|2063|2064.61|2062.01|2065.72|2063.12|2064.61|2062.01|0
1635306000000|2021-10-27 03:40:00|2064.73|2062.13|2064.86|2062.26|2065.1|2062.5|2064.36|2061.76|0
1635306300000|2021-10-27 03:45:00|2064.98|2062.38|2065.1|2062.5|2065.35|2062.75|2064.86|2062.26|0
1635306600000|2021-10-27 03:50:00|2065.35|2062.75|2065.6|2063|2065.6|2063|2065.35|2062.75|0
1635306900000|2021-10-27 03:55:00|2065.72|2063.12|2065.35|2062.75|2065.84|2063.24|2065.22|2062.62|0
1635307200000|2021-10-27 04:00:00|2065.47|2062.87|2066.09|2063.49|2066.09|2063.49|2065.35|2062.75|0
1635307500000|2021-10-27 04:05:00|2065.84|2063.24|2065.6|2063|2065.84|2063.24|2065.35|2062.75|0
1635307800000|2021-10-27 04:10:00|2065.71|2063.11|2065.84|2063.24|2065.84|2063.24|2065.59|2062.99|0
1635308100000|2021-10-27 04:15:00|2065.71|2063.11|2066.09|2063.49|2066.34|2063.74|2065.71|2063.11|0
1635308400000|2021-10-27 04:20:00|2066.34|2063.74|2066.09|2063.49|2066.58|2063.98|2066.09|2063.49|0
1635308700000|2021-10-27 04:25:00|2065.84|2063.24|2066.33|2063.73|2066.33|2063.73|2065.84|2063.24|0
1635309000000|2021-10-27 04:30:00|2066.09|2063.49|2066.58|2063.98|2066.58|2063.98|2066.09|2063.49|0
1635309300000|2021-10-27 04:35:00|2066.45|2063.85|2066.09|2063.49|2066.58|2063.98|2066.09|2063.49|0
1635309600000|2021-10-27 04:40:00|2066.33|2063.73|2066.58|2063.98|2066.83|2064.23|2066.09|2063.49|0
1635309900000|2021-10-27 04:45:00|2066.33|2063.73|2067.32|2064.72|2067.57|2064.97|2066.33|2063.73|0
1635310200000|2021-10-27 04:50:00|2067.57|2064.97|2067.69|2065.09|2067.69|2065.09|2067.32|2064.72|0
1635310500000|2021-10-27 04:55:00|2067.81|2065.21|2067.81|2065.21|2067.81|2065.21|2067.32|2064.72|0
1635310800000|2021-10-27 05:00:00|2067.57|2064.97|2068.06|2065.46|2069.05|2066.45|2067.57|2064.97|0
1635311100000|2021-10-27 05:05:00|2068.31|2065.71|2067.32|2064.72|2068.55|2065.95|2067.32|2064.72|0
1635311400000|2021-10-27 05:10:00|2067.07|2064.47|2068.55|2065.95|2068.8|2066.2|2067.07|2064.47|0
1635311700000|2021-10-27 05:15:00|2068.8|2066.2|2068.42|2065.82|2068.8|2066.2|2068.06|2065.46|0
1635312000000|2021-10-27 05:20:00|2068.18|2065.58|2068.06|2065.46|2068.31|2065.71|2067.81|2065.21|0
1635312300000|2021-10-27 05:25:00|2068.3|2065.7|2069.29|2066.69|2069.29|2066.69|2068.06|2065.46|0
1635312600000|2021-10-27 05:30:00|2069.16|2066.56|2069.54|2066.94|2069.54|2066.94|2068.92|2066.32|0
1635312900000|2021-10-27 05:35:00|2069.79|2067.19|2069.29|2066.69|2069.9|2067.3|2068.8|2066.2|0
1635313200000|2021-10-27 05:40:00|2069.04|2066.44|2070.03|2067.43|2070.03|2067.43|2069.04|2066.44|0
1635313500000|2021-10-27 05:45:00|2069.78|2067.18|2069.78|2067.18|2070.03|2067.43|2069.54|2066.94|0
1635313800000|2021-10-27 05:50:00|2070.03|2067.43|2071.76|2069.16|2072.01|2069.41|2069.78|2067.18|0
1635314100000|2021-10-27 05:55:00|2071.63|2069.03|2072.13|2069.53|2072.25|2069.65|2071.27|2068.67|0
1635314400000|2021-10-27 06:00:00|2072.5|2069.9|2070.52|2067.92|2072.5|2069.9|2070.28|2067.68|0
1635314700000|2021-10-27 06:05:00|2070.4|2067.8|2069.78|2067.18|2071.02|2068.42|2069.54|2066.94|0
1635315000000|2021-10-27 06:10:00|2069.54|2066.94|2069.29|2066.69|2069.9|2067.3|2069.29|2066.69|0
1635315300000|2021-10-27 06:15:00|2069.04|2066.44|2070.03|2067.43|2070.28|2067.68|2068.55|2065.95|0
1635315600000|2021-10-27 06:20:00|2070.15|2067.55|2071.02|2068.42|2071.02|2068.42|2070.03|2067.43|0
1635315900000|2021-10-27 06:25:00|2070.77|2068.17|2070.39|2067.79|2071.26|2068.66|2070.39|2067.79|0
1635316200000|2021-10-27 06:30:00|2070.52|2067.92|2070.39|2067.79|2070.77|2068.17|2070.03|2067.43|0
1635316500000|2021-10-27 06:35:00|2070.52|2067.92|2070.77|2068.17|2071.26|2068.66|2070.52|2067.92|0
1635316800000|2021-10-27 06:40:00|2070.52|2067.92|2070.77|2068.17|2071.26|2068.66|2070.52|2067.92|0
1635317100000|2021-10-27 06:45:00|2070.52|2067.92|2070.89|2068.29|2071.51|2068.91|2070.52|2067.92|0
1635317400000|2021-10-27 06:50:00|2071.01|2068.41|2070.64|2068.04|2071.51|2068.91|2070.64|2068.04|0
1635317700000|2021-10-27 06:55:00|2070.52|2067.92|2070.02|2067.42|2070.77|2068.17|2069.04|2066.44|0
1635318000000|2021-10-27 07:00:00|2070.52|2067.92|2073.73|2071.13|2074.22|2071.62|2070.02|2067.42|0
1635318300000|2021-10-27 07:05:00|2073.04|2070.84|2073.53|2071.33|2075.75|2073.55|2073.04|2070.84|0
1635318600000|2021-10-27 07:10:00|2073.04|2070.84|2072.54|2070.34|2073.04|2070.84|2071.31|2069.11|0
1635318900000|2021-10-27 07:15:00|2072.79|2070.59|2073.53|2071.33|2074.27|2072.07|2072.29|2070.09|0
1635319200000|2021-10-27 07:20:00|2073.78|2071.58|2071.8|2069.6|2074.02|2071.82|2071.8|2069.6|0
1635319500000|2021-10-27 07:25:00|2072.05|2069.85|2071.3|2069.1|2072.54|2070.34|2071.18|2068.98|0
1635319800000|2021-10-27 07:30:00|2071.06|2068.86|2072.29|2070.09|2072.29|2070.09|2071.06|2068.86|0
1635320100000|2021-10-27 07:35:00|2072.04|2069.84|2070.81|2068.61|2072.54|2070.34|2070.81|2068.61|0
1635320400000|2021-10-27 07:40:00|2071.06|2068.86|2071.3|2069.1|2071.55|2069.35|2070.56|2068.36|0
1635320700000|2021-10-27 07:45:00|2071.06|2068.86|2071.55|2069.35|2072.29|2070.09|2071.06|2068.86|0
1635321000000|2021-10-27 07:50:00|2071.8|2069.6|2071.8|2069.6|2072.04|2069.84|2071.05|2068.85|0
1635321300000|2021-10-27 07:55:00|2071.91|2069.71|2072.04|2069.84|2072.04|2069.84|2071.55|2069.35|0
1635321600000|2021-10-27 08:00:00|2072.29|2070.09|2072.04|2069.84|2073.03|2070.83|2071.79|2069.59|0
1635321900000|2021-10-27 08:05:00|2071.55|2069.35|2073.77|2071.57|2074.02|2071.82|2071.55|2069.35|0
1635322200000|2021-10-27 08:10:00|2074.02|2071.82|2072.29|2070.09|2074.26|2072.06|2072.29|2070.09|0
1635322500000|2021-10-27 08:15:00|2072.53|2070.33|2071.05|2068.85|2072.53|2070.33|2070.31|2068.11|0
1635322800000|2021-10-27 08:20:00|2071.3|2069.1|2071.79|2069.59|2072.29|2070.09|2070.8|2068.6|0
1635323100000|2021-10-27 08:25:00|2071.91|2069.71|2070.92|2068.72|2072.04|2069.84|2070.8|2068.6|0
1635323400000|2021-10-27 08:30:00|2071.05|2068.85|2069.57|2067.37|2071.3|2069.1|2069.32|2067.12|0
1635323700000|2021-10-27 08:35:00|2069.82|2067.62|2069.69|2067.49|2070.31|2068.11|2069.57|2067.37|0
1635324000000|2021-10-27 08:40:00|2069.57|2067.37|2067.59|2065.39|2069.57|2067.37|2067.1|2064.9|0
1635324300000|2021-10-27 08:45:00|2067.84|2065.64|2067.59|2065.39|2068.83|2066.63|2067.34|2065.14|0
1635324600000|2021-10-27 08:50:00|2067.84|2065.64|2065.61|2063.41|2068.08|2065.88|2065.61|2063.41|0
1635324900000|2021-10-27 08:55:00|2065.86|2063.66|2064.87|2062.67|2067.1|2064.9|2064.87|2062.67|0
1635325200000|2021-10-27 09:00:00|2065.12|2062.92|2062.16|2059.96|2065.12|2062.92|2058.2|2056|0
1635325500000|2021-10-27 09:05:00|2061.91|2059.71|2058.7|2056.5|2062.27|2060.07|2058.7|2056.5|0
1635325800000|2021-10-27 09:10:00|2058.45|2056.25|2061.91|2059.71|2061.91|2059.71|2058.2|2056|0
1635326100000|2021-10-27 09:15:00|2061.66|2059.46|2063.14|2060.94|2063.64|2061.44|2061.41|2059.21|0
1635326400000|2021-10-27 09:20:00|2062.89|2060.69|2062.15|2059.95|2063.39|2061.19|2061.17|2058.97|0
1635326700000|2021-10-27 09:25:00|2062.27|2060.07|2062.15|2059.95|2064.13|2061.93|2061.66|2059.46|0
1635327000000|2021-10-27 09:30:00|2061.91|2059.71|2061.91|2059.71|2063.75|2061.55|2061.41|2059.21|0
1635327300000|2021-10-27 09:35:00|2061.78|2059.58|2060.42|2058.22|2061.91|2059.71|2058.81|2056.61|0
1635327600000|2021-10-27 09:40:00|2060.67|2058.47|2061.03|2058.83|2062.4|2060.2|2060.18|2057.98|0
1635327900000|2021-10-27 09:45:00|2060.92|2058.72|2059.43|2057.23|2060.92|2058.72|2058.94|2056.74|0
1635328200000|2021-10-27 09:50:00|2059.93|2057.73|2058.94|2056.74|2061.16|2058.96|2058.69|2056.49|0
1635328500000|2021-10-27 09:55:00|2058.69|2056.49|2059.68|2057.48|2060.17|2057.97|2058.45|2056.25|0
1635328800000|2021-10-27 10:00:00|2059.93|2057.73|2060.67|2058.47|2060.91|2058.71|2059.43|2057.23|0
1635329100000|2021-10-27 10:05:00|2060.54|2058.34|2061.65|2059.45|2061.9|2059.7|2060.42|2058.22|0
1635329400000|2021-10-27 10:10:00|2061.9|2059.7|2062.64|2060.44|2062.64|2060.44|2061.41|2059.21|0
1635329700000|2021-10-27 10:15:00|2062.89|2060.69|2061.77|2059.57|2062.89|2060.69|2061.16|2058.96|0
1635330000000|2021-10-27 10:20:00|2061.9|2059.7|2062.39|2060.19|2062.76|2060.56|2060.67|2058.47|0
1635330300000|2021-10-27 10:25:00|2062.27|2060.07|2062.15|2059.95|2062.89|2060.69|2061.9|2059.7|0
1635330600000|2021-10-27 10:30:00|2062.39|2060.19|2064.37|2062.17|2064.62|2062.42|2062.39|2060.19|0
1635330900000|2021-10-27 10:35:00|2064.49|2062.29|2063.87|2061.67|2064.62|2062.42|2063.38|2061.18|0
1635331200000|2021-10-27 10:40:00|2063.75|2061.55|2062.89|2060.69|2063.87|2061.67|2062.89|2060.69|0
1635331500000|2021-10-27 10:45:00|2062.64|2060.44|2059.67|2057.47|2062.64|2060.44|2059.43|2057.23|0
1635331800000|2021-10-27 10:50:00|2059.92|2057.72|2058.19|2055.99|2059.92|2057.72|2056.96|2054.76|0
1635332100000|2021-10-27 10:55:00|2058.93|2056.73|2059.67|2057.47|2060.17|2057.97|2058.44|2056.24|0
1635332400000|2021-10-27 11:00:00|2059.92|2057.72|2063.13|2060.93|2063.38|2061.18|2059.92|2057.72|0
1635332700000|2021-10-27 11:05:00|2062.88|2060.68|2063.13|2060.93|2064.12|2061.92|2062.39|2060.19|0
1635333000000|2021-10-27 11:10:00|2062.88|2060.68|2063.38|2061.18|2064.86|2062.66|2062.64|2060.44|0
1635333300000|2021-10-27 11:15:00|2063.5|2061.3|2064.12|2061.92|2064.24|2062.04|2062.39|2060.19|0
1635333600000|2021-10-27 11:20:00|2063.87|2061.67|2064.86|2062.66|2064.86|2062.66|2063.62|2061.42|0
1635333900000|2021-10-27 11:25:00|2064.36|2062.16|2064.12|2061.92|2065.35|2063.15|2063.87|2061.67|0
1635334200000|2021-10-27 11:30:00|2064.36|2062.16|2064.36|2062.16|2065.85|2063.65|2063.62|2061.42|0
1635334500000|2021-10-27 11:35:00|2064.12|2061.92|2063.37|2061.17|2064.61|2062.41|2063.37|2061.17|0
1635334800000|2021-10-27 11:40:00|2063.13|2060.93|2063.62|2061.42|2064.12|2061.92|2062.63|2060.43|0
1635335100000|2021-10-27 11:45:00|2063.87|2061.67|2062.39|2060.19|2064.36|2062.16|2062.39|2060.19|0
1635335400000|2021-10-27 11:50:00|2062.14|2059.94|2062.63|2060.43|2063.87|2061.67|2062.14|2059.94|0
1635335700000|2021-10-27 11:55:00|2062.88|2060.68|2060.16|2057.96|2063.13|2060.93|2059.91|2057.71|0
1635336000000|2021-10-27 12:00:00|2060.41|2058.21|2060.41|2058.21|2060.9|2058.7|2059.67|2057.47|0
1635336300000|2021-10-27 12:05:00|2060.16|2057.96|2061.89|2059.69|2062.38|2060.18|2060.16|2057.96|0
1635336600000|2021-10-27 12:10:00|2062.14|2059.94|2062.88|2060.68|2062.88|2060.68|2061.15|2058.95|0
1635336900000|2021-10-27 12:15:00|2063.37|2061.17|2063.86|2061.66|2064.11|2061.91|2063.37|2061.17|0
1635337200000|2021-10-27 12:20:00|2063.62|2061.42|2063.86|2061.66|2065.1|2062.9|2063.37|2061.17|0
1635337500000|2021-10-27 12:25:00|2064.11|2061.91|2065.96|2063.76|2066.33|2064.13|2063.12|2060.92|0
1635337800000|2021-10-27 12:30:00|2065.84|2063.64|2068.06|2065.86|2069.3|2067.1|2065.35|2063.15|0
1635338100000|2021-10-27 12:35:00|2067.82|2065.62|2069.05|2066.85|2070.53|2068.33|2067.57|2065.37|0
1635338400000|2021-10-27 12:40:00|2068.8|2066.6|2068.31|2066.11|2069.3|2067.1|2068.06|2065.86|0
1635338700000|2021-10-27 12:45:00|2068.56|2066.36|2068.56|2066.36|2068.8|2066.6|2067.81|2065.61|0
1635339000000|2021-10-27 12:50:00|2068.31|2066.11|2066.33|2064.13|2068.56|2066.36|2066.33|2064.13|0
1635339300000|2021-10-27 12:55:00|2066.58|2064.38|2068.55|2066.35|2069.05|2066.85|2066.33|2064.13|0
1635339600000|2021-10-27 13:00:00|2068.8|2066.6|2068.55|2066.35|2069.54|2067.34|2068.31|2066.11|0
1635339900000|2021-10-27 13:05:00|2068.8|2066.6|2068.8|2066.6|2069.79|2067.59|2068.06|2065.86|0
1635340200000|2021-10-27 13:10:00|2069.05|2066.85|2069.79|2067.59|2069.79|2067.59|2068.55|2066.35|0
1635340500000|2021-10-27 13:15:00|2070.03|2067.83|2070.03|2067.83|2070.78|2068.58|2069.29|2067.09|0
1635340800000|2021-10-27 13:20:00|2069.54|2067.34|2068.8|2066.6|2069.79|2067.59|2068.55|2066.35|0
1635341100000|2021-10-27 13:25:00|2069.05|2066.85|2069.05|2066.85|2070.03|2067.83|2067.81|2065.61|0
1635341400000|2021-10-27 13:30:00|2068.55|2066.35|2062.66|2060.46|2071.76|2069.56|2061.42|2059.22|0
1635341700000|2021-10-27 13:35:00|2062.41|2060.21|2061.67|2059.47|2062.66|2060.46|2057.97|2055.77|0
1635342000000|2021-10-27 13:40:00|2061.42|2059.22|2069.82|2067.62|2069.82|2067.62|2061.42|2059.22|0
1635342300000|2021-10-27 13:45:00|2068.59|2066.39|2070.81|2068.61|2073.53|2071.33|2068.59|2066.39|0
1635342600000|2021-10-27 13:50:00|2071.3|2069.1|2072.78|2070.58|2072.78|2070.58|2067.84|2065.64|0
1635342900000|2021-10-27 13:55:00|2072.54|2070.34|2074.51|2072.31|2074.76|2072.56|2070.81|2068.61|0
1635343200000|2021-10-27 14:00:00|2075.01|2072.81|2069.73|2067.53|2075.25|2073.05|2067.76|2065.56|0
1635343500000|2021-10-27 14:05:00|2069.49|2067.29|2069.24|2067.04|2070.23|2068.03|2064.3|2062.1|0
1635343800000|2021-10-27 14:10:00|2068.99|2066.79|2068|2065.8|2071.46|2069.26|2067.76|2065.56|0
1635344100000|2021-10-27 14:15:00|2067.51|2065.31|2065.13|2062.93|2067.85|2065.65|2063.15|2060.95|0
1635344400000|2021-10-27 14:20:00|2064.88|2062.68|2066.86|2064.66|2069.08|2066.88|2064.63|2062.43|0
1635344700000|2021-10-27 14:25:00|2066.61|2064.41|2063.4|2061.2|2067.84|2065.64|2061.67|2059.47|0
1635345000000|2021-10-27 14:30:00|2063.27|2061.07|2066.86|2064.66|2067.6|2065.4|2061.67|2059.47|0
1635345300000|2021-10-27 14:35:00|2066.61|2064.41|2065.87|2063.67|2066.86|2064.66|2063.15|2060.95|0
1635345600000|2021-10-27 14:40:00|2066.11|2063.91|2064.63|2062.43|2066.85|2064.65|2062.9|2060.7|0
1635345900000|2021-10-27 14:45:00|2064.88|2062.68|2063.93|2061.73|2065.17|2062.97|2062.45|2060.25|0
1635346200000|2021-10-27 14:50:00|2063.69|2061.49|2067.14|2064.94|2067.14|2064.94|2062.95|2060.75|0
1635346500000|2021-10-27 14:55:00|2066.9|2064.7|2061.96|2059.76|2068.38|2066.18|2060.23|2058.03|0
1635346800000|2021-10-27 15:00:00|2060.97|2058.77|2065.66|2063.46|2065.91|2063.71|2060.97|2058.77|0
1635347100000|2021-10-27 15:05:00|2065.91|2063.71|2066.9|2064.7|2068.13|2065.93|2065.66|2063.46|0
1635347400000|2021-10-27 15:10:00|2067.14|2064.94|2068.87|2066.67|2069.12|2066.92|2065.41|2063.21|0
1635347700000|2021-10-27 15:15:00|2068.62|2066.42|2068.62|2066.42|2069.12|2066.92|2066.4|2064.2|0
1635348000000|2021-10-27 15:20:00|2068.13|2065.93|2065.41|2063.21|2069.12|2066.92|2064.92|2062.72|0
1635348300000|2021-10-27 15:25:00|2065.66|2063.46|2066.4|2064.2|2067.39|2065.19|2063.68|2061.48|0
1635348600000|2021-10-27 15:30:00|2066.65|2064.45|2065.82|2063.62|2066.89|2064.69|2063.93|2061.73|0
1635348900000|2021-10-27 15:35:00|2065.57|2063.37|2065.82|2063.62|2066.06|2063.86|2062.85|2060.65|0
1635349200000|2021-10-27 15:40:00|2066.06|2063.86|2065.08|2062.88|2067.55|2065.35|2065.08|2062.88|0
1635349500000|2021-10-27 15:45:00|2065.32|2063.12|2062.85|2060.65|2065.32|2063.12|2062.85|2060.65|0
1635349800000|2021-10-27 15:50:00|2063.1|2060.9|2063.1|2060.9|2064.09|2061.89|2062.36|2060.16|0
1635350100000|2021-10-27 15:55:00|2062.85|2060.65|2063.59|2061.39|2065.32|2063.12|2061.62|2059.42|0
1635350400000|2021-10-27 16:00:00|2064.33|2062.13|2063.14|2060.94|2066.11|2063.91|2063.14|2060.94|0
1635350700000|2021-10-27 16:05:00|2062.89|2060.69|2065.12|2062.92|2066.6|2064.4|2062.65|2060.45|0
1635351000000|2021-10-27 16:10:00|2065.61|2063.41|2067.83|2065.63|2068.33|2066.13|2065.61|2063.41|0
1635351300000|2021-10-27 16:15:00|2068.08|2065.88|2069.07|2066.87|2069.32|2067.12|2067.09|2064.89|0
1635351600000|2021-10-27 16:20:00|2068.82|2066.62|2067.83|2065.63|2069.56|2067.36|2067.83|2065.63|0
1635351900000|2021-10-27 16:25:00|2068.08|2065.88|2067.83|2065.63|2068.33|2066.13|2067.09|2064.89|0
1635352200000|2021-10-27 16:30:00|2068.08|2065.88|2065.36|2063.16|2068.08|2065.88|2065.11|2062.91|0
1635352500000|2021-10-27 16:35:00|2065.61|2063.41|2064.62|2062.42|2066.1|2063.9|2063.88|2061.68|0
1635352800000|2021-10-27 16:40:00|2064.87|2062.67|2066.6|2064.4|2067.09|2064.89|2063.88|2061.68|0
1635353100000|2021-10-27 16:45:00|2066.35|2064.15|2065.85|2063.65|2067.34|2065.14|2064.62|2062.42|0
1635353400000|2021-10-27 16:50:00|2065.61|2063.41|2065.81|2063.61|2067.04|2064.84|2065.07|2062.87|0
1635353700000|2021-10-27 16:55:00|2065.56|2063.36|2066.55|2064.35|2067.29|2065.09|2064.94|2062.74|0
1635354000000|2021-10-27 17:00:00|2066.8|2064.6|2066.8|2064.6|2068.53|2066.33|2065.81|2063.61|0
1635354300000|2021-10-27 17:05:00|2066.55|2064.35|2070.01|2067.81|2070.25|2068.05|2066.55|2064.35|0
1635354600000|2021-10-27 17:10:00|2069.76|2067.56|2071.74|2069.54|2071.98|2069.78|2068.77|2066.57|0
1635354900000|2021-10-27 17:15:00|2071.49|2069.29|2071.49|2069.29|2071.74|2069.54|2070.26|2068.06|0
1635355200000|2021-10-27 17:20:00|2071.25|2069.05|2072.98|2070.78|2073.22|2071.02|2071.25|2069.05|0
1635355500000|2021-10-27 17:25:00|2073.22|2071.02|2072.23|2070.03|2073.47|2071.27|2072.23|2070.03|0
1635355800000|2021-10-27 17:30:00|2072.48|2070.28|2070.75|2068.55|2072.97|2070.77|2070.75|2068.55|0
1635356100000|2021-10-27 17:35:00|2070.87|2068.67|2072.73|2070.53|2072.97|2070.77|2070.75|2068.55|0
1635356400000|2021-10-27 17:40:00|2072.97|2070.77|2073.22|2071.02|2073.22|2071.02|2072.48|2070.28|0
1635356700000|2021-10-27 17:45:00|2072.97|2070.77|2071.24|2069.04|2073.47|2071.27|2071.24|2069.04|0
1635357000000|2021-10-27 17:50:00|2071.49|2069.29|2072.73|2070.53|2072.73|2070.53|2070.75|2068.55|0
1635357300000|2021-10-27 17:55:00|2072.97|2070.77|2074.21|2072.01|2074.21|2072.01|2072.97|2070.77|0
1635357600000|2021-10-27 18:00:00|2073.96|2071.76|2073.71|2071.51|2073.96|2071.76|2072.48|2070.28|0
1635357900000|2021-10-27 18:05:00|2073.96|2071.76|2073.96|2071.76|2073.96|2071.76|2072.48|2070.28|0
1635358200000|2021-10-27 18:10:00|2073.71|2071.51|2075.44|2073.24|2075.69|2073.49|2073.71|2071.51|0
1635358500000|2021-10-27 18:15:00|2075.19|2072.99|2074.95|2072.75|2075.44|2073.24|2074.21|2072.01|0
1635358800000|2021-10-27 18:20:00|2075.19|2072.99|2074.7|2072.5|2075.19|2072.99|2073.96|2071.76|0
1635359100000|2021-10-27 18:25:00|2074.45|2072.25|2071.98|2069.78|2074.7|2072.5|2071.49|2069.29|0
1635359400000|2021-10-27 18:30:00|2072.23|2070.03|2070.5|2068.3|2072.47|2070.27|2068.77|2066.57|0
1635359700000|2021-10-27 18:35:00|2070.25|2068.05|2070.25|2068.05|2070.99|2068.79|2068.77|2066.57|0
1635360000000|2021-10-27 18:40:00|2070.5|2068.3|2069.51|2067.31|2071.24|2069.04|2069.01|2066.81|0
1635360300000|2021-10-27 18:45:00|2069.26|2067.06|2069.26|2067.06|2070|2067.8|2068.52|2066.32|0
1635360600000|2021-10-27 18:50:00|2069.51|2067.31|2068.27|2066.07|2069.76|2067.56|2068.27|2066.07|0
1635360900000|2021-10-27 18:55:00|2068.03|2065.83|2066.72|2064.52|2068.03|2065.83|2066.72|2064.52|0
1635361200000|2021-10-27 19:00:00|2066.47|2064.27|2065.73|2063.53|2067.21|2065.01|2065.49|2063.29|0
1635361500000|2021-10-27 19:05:00|2065.98|2063.78|2063.76|2061.56|2066.47|2064.27|2063.76|2061.56|0
1635361800000|2021-10-27 19:10:00|2063.26|2061.06|2055.22|2053.02|2063.26|2061.06|2055.22|2053.02|0
1635362100000|2021-10-27 19:15:00|2054.98|2052.78|2051.52|2049.32|2057.69|2055.49|2051.52|2049.32|0
1635362400000|2021-10-27 19:20:00|2051.77|2049.57|2056.46|2054.26|2056.46|2054.26|2050.78|2048.58|0
1635362700000|2021-10-27 19:25:00|2056.21|2054.01|2058.3|2056.1|2059.42|2057.22|2055.22|2053.02|0
1635363000000|2021-10-27 19:30:00|2058.43|2056.23|2056.21|2054.01|2058.43|2056.23|2053.25|2051.05|0
1635363300000|2021-10-27 19:35:00|2055.71|2053.51|2058.05|2055.85|2058.43|2056.23|2053.99|2051.79|0
1635363600000|2021-10-27 19:40:00|2057.69|2055.49|2056.7|2054.5|2058.68|2056.48|2054.97|2052.77|0
1635363900000|2021-10-27 19:45:00|2056.21|2054.01|2050.78|2048.58|2057.69|2055.49|2050.78|2048.58|0
1635364200000|2021-10-27 19:50:00|2050.53|2048.33|2047.57|2045.37|2052.26|2050.06|2047.57|2045.37|0
1635364500000|2021-10-27 19:55:00|2048.06|2045.86|2045.08|2042.88|2048.55|2046.35|2044.34|2042.14|0
1635364800000|2021-10-27 20:00:00|2044.83|2042.63|2046.21|2044.01|2047.69|2045.49|2044.59|2042.39|0
1635365100000|2021-10-27 20:05:00|2045.71|2043.51|2045.71|2043.51|2047.44|2045.24|2044.97|2042.77|0
1635365400000|2021-10-27 20:10:00|2045.47|2043.27|2047.69|2045.49|2048.43|2046.23|2045.47|2043.27|0
1635365700000|2021-10-27 20:15:00|2047.64|2045.04|2047.89|2045.29|2047.89|2045.29|2046.9|2044.3|0
1635366000000|2021-10-27 20:20:00|2047.64|2045.04|2047.39|2044.79|2048.63|2046.03|2047.15|2044.55|0
1635366300000|2021-10-27 20:25:00|2047.15|2044.55|2046.4|2043.8|2047.39|2044.79|2046.03|2043.43|0
1635366600000|2021-10-27 20:30:00|2046.65|2044.05|2046.16|2043.56|2046.9|2044.3|2045.66|2043.06|0
1635366900000|2021-10-27 20:35:00|2045.91|2043.31|2045.66|2043.06|2046.16|2043.56|2045.66|2043.06|0
1635367200000|2021-10-27 20:40:00|2045.91|2043.31|2046.16|2043.56|2046.4|2043.8|2045.91|2043.31|0
1635367500000|2021-10-27 20:45:00|2046.4|2043.8|2046.9|2044.3|2047.64|2045.04|2046.16|2043.56|0
1635367800000|2021-10-27 20:50:00|2047.14|2044.54|2047.39|2044.79|2047.64|2045.04|2046.65|2044.05|0
1635368100000|2021-10-27 20:55:00|2047.64|2045.04|2047.75|2045.15|2048.87|2046.27|2047.64|2045.04|0
1635368400000|2021-10-27 21:00:00|2048.42|2045.82|2048.34|2045.74|2048.42|2045.82|2048.09|2045.49|0
1635368700000|2021-10-27 21:05:00|2048.31|2045.71|2048.74|2046.14|2048.81|2046.21|2048.09|2045.49|0
1635369000000|2021-10-27 21:10:00|2048.37|2045.77|2048.41|2045.81|2048.99|2046.39|2048.33|2045.73|0
1635369300000|2021-10-27 21:15:00|2048.55|2045.95|2048.59|2045.99|2048.92|2046.32|2048.41|2045.81|0
1635369600000|2021-10-27 21:20:00|2048.41|2045.81|2048.33|2045.73|2048.66|2046.06|2048.3|2045.7|0
1635369900000|2021-10-27 21:25:00|2048.22|2045.62|2048.22|2045.62|2048.41|2045.81|2048.22|2045.62|0
1635370200000|2021-10-27 21:30:00|2048.33|2045.73|2048.44|2045.84|2048.44|2045.84|2048.22|2045.62|0
1635370500000|2021-10-27 21:35:00|2048.26|2045.66|2048.26|2045.66|2048.26|2045.66|2048.22|2045.62|0
1635370800000|2021-10-27 21:40:00|2048.22|2045.62|2048.26|2045.66|2048.37|2045.77|2048.22|2045.62|0
1635371100000|2021-10-27 21:45:00|2048.22|2045.62|2048.33|2045.73|2048.33|2045.73|2048.22|2045.62|0
1635371400000|2021-10-27 21:50:00|2048.37|2045.77|2048.48|2045.88|2048.63|2046.03|2048.37|2045.77|0
1635371700000|2021-10-27 21:55:00|2048.74|2046.14|2048.7|2046.1|2048.94|2046.34|2048.7|2046.1|0
1635372000000|2021-10-27 22:00:00|2048.98|2046.38|2050.1|2047.5|2051.08|2048.48|2048.98|2046.38|0
1635372300000|2021-10-27 22:05:00|2050.34|2047.74|2050.59|2047.99|2051.33|2048.73|2049.85|2047.25|0
1635372600000|2021-10-27 22:10:00|2050.1|2047.5|2050.1|2047.5|2050.59|2047.99|2049.85|2047.25|0
1635372900000|2021-10-27 22:15:00|2050.34|2047.74|2050.84|2048.24|2051.58|2048.98|2050.09|2047.49|0
1635373200000|2021-10-27 22:20:00|2051.08|2048.48|2050.83|2048.23|2051.33|2048.73|2050.71|2048.11|0
1635373500000|2021-10-27 22:25:00|2051.08|2048.48|2051.08|2048.48|2051.33|2048.73|2050.59|2047.99|0
1635373800000|2021-10-27 22:30:00|2051.33|2048.73|2051.08|2048.48|2051.82|2049.22|2050.83|2048.23|0
1635374100000|2021-10-27 22:35:00|2050.83|2048.23|2049.85|2047.25|2050.83|2048.23|2049.11|2046.51|0
1635374400000|2021-10-27 22:40:00|2050.09|2047.49|2051.08|2048.48|2051.33|2048.73|2049.85|2047.25|0
1635374700000|2021-10-27 22:45:00|2051.57|2048.97|2051.44|2048.84|2052.07|2049.47|2051.33|2048.73|0
1635375000000|2021-10-27 22:50:00|2051.33|2048.73|2051.57|2048.97|2051.82|2049.22|2051.08|2048.48|0
1635375300000|2021-10-27 22:55:00|2051.32|2048.72|2052.31|2049.71|2052.81|2050.21|2051.32|2048.72|0
1635375600000|2021-10-27 23:00:00|2052.18|2049.58|2053.05|2050.45|2053.3|2050.7|2052.18|2049.58|0
1635375900000|2021-10-27 23:05:00|2053.3|2050.7|2052.8|2050.2|2053.79|2051.19|2052.8|2050.2|0
1635376200000|2021-10-27 23:10:00|2052.56|2049.96|2052.8|2050.2|2053.05|2050.45|2052.18|2049.58|0
1635376500000|2021-10-27 23:15:00|2052.56|2049.96|2051.82|2049.22|2052.56|2049.96|2051.32|2048.72|0
1635376800000|2021-10-27 23:20:00|2051.57|2048.97|2053.05|2050.45|2053.3|2050.7|2051.57|2048.97|0
1635377100000|2021-10-27 23:25:00|2053.3|2050.7|2052.67|2050.07|2053.3|2050.7|2051.81|2049.21|0
1635377400000|2021-10-27 23:30:00|2052.56|2049.96|2051.81|2049.21|2052.67|2050.07|2051.57|2048.97|0
1635377700000|2021-10-27 23:35:00|2051.93|2049.33|2052.31|2049.71|2052.55|2049.95|2051.81|2049.21|0
1635378000000|2021-10-27 23:40:00|2052.43|2049.83|2053.17|2050.57|2053.17|2050.57|2051.81|2049.21|0
1635378300000|2021-10-27 23:45:00|2053.29|2050.69|2053.79|2051.19|2054.03|2051.43|2053.17|2050.57|0
1635378600000|2021-10-27 23:50:00|2054.03|2051.43|2054.03|2051.43|2054.77|2052.17|2053.54|2050.94|0
1635378900000|2021-10-27 23:55:00|2053.79|2051.19|2054.03|2051.43|2054.03|2051.43|2053.54|2050.94|0
1635379200000|2021-10-28 00:00:00|2053.79|2051.19|2053.79|2051.19|2054.77|2052.17|2053.54|2050.94|0
1635379500000|2021-10-28 00:05:00|2054.03|2051.43|2053.54|2050.94|2054.03|2051.43|2053.04|2050.44|0
1635379800000|2021-10-28 00:10:00|2053.29|2050.69|2052.8|2050.2|2053.29|2050.69|2051.56|2048.96|0
1635380100000|2021-10-28 00:15:00|2052.42|2049.82|2052.55|2049.95|2052.8|2050.2|2051.81|2049.21|0
1635380400000|2021-10-28 00:20:00|2052.8|2050.2|2053.54|2050.94|2053.78|2051.18|2052.55|2049.95|0
1635380700000|2021-10-28 00:25:00|2053.78|2051.18|2052.91|2050.31|2053.78|2051.18|2052.55|2049.95|0
1635381000000|2021-10-28 00:30:00|2052.8|2050.2|2051.81|2049.21|2052.8|2050.2|2050.82|2048.22|0
1635381300000|2021-10-28 00:35:00|2052.05|2049.45|2052.3|2049.7|2052.3|2049.7|2051.31|2048.71|0
1635381600000|2021-10-28 00:40:00|2052.05|2049.45|2051.56|2048.96|2052.79|2050.19|2051.56|2048.96|0
1635381900000|2021-10-28 00:45:00|2051.81|2049.21|2050.69|2048.09|2052.05|2049.45|2050.57|2047.97|0
1635382200000|2021-10-28 00:50:00|2050.57|2047.97|2050.33|2047.73|2050.82|2048.22|2050.33|2047.73|0
1635382500000|2021-10-28 00:55:00|2050.57|2047.97|2052.79|2050.19|2053.04|2050.44|2049.58|2046.98|0
1635382800000|2021-10-28 01:00:00|2053.29|2050.69|2052.55|2049.95|2053.29|2050.69|2052.3|2049.7|0
1635383100000|2021-10-28 01:05:00|2052.79|2050.19|2052.3|2049.7|2052.79|2050.19|2051.8|2049.2|0
1635383400000|2021-10-28 01:10:00|2052.05|2049.45|2051.8|2049.2|2052.05|2049.45|2051.31|2048.71|0
1635383700000|2021-10-28 01:15:00|2052.05|2049.45|2051.56|2048.96|2053.04|2050.44|2051.56|2048.96|0
1635384000000|2021-10-28 01:20:00|2051.43|2048.83|2051.31|2048.71|2051.56|2048.96|2050.32|2047.72|0
1635384300000|2021-10-28 01:25:00|2051.56|2048.96|2051.31|2048.71|2052.3|2049.7|2051.31|2048.71|0
1635384600000|2021-10-28 01:30:00|2051.56|2048.96|2051.92|2049.32|2052.05|2049.45|2051.31|2048.71|0
1635384900000|2021-10-28 01:35:00|2052.05|2049.45|2053.15|2050.55|2053.53|2050.93|2051.31|2048.71|0
1635385200000|2021-10-28 01:40:00|2053.04|2050.44|2053.53|2050.93|2053.78|2051.18|2052.79|2050.19|0
1635385500000|2021-10-28 01:45:00|2053.4|2050.8|2053.03|2050.43|2053.65|2051.05|2052.79|2050.19|0
1635385800000|2021-10-28 01:50:00|2053.28|2050.68|2053.28|2050.68|2054.02|2051.42|2053.03|2050.43|0
1635386100000|2021-10-28 01:55:00|2053.15|2050.55|2052.79|2050.19|2053.28|2050.68|2052.79|2050.19|0
1635386400000|2021-10-28 02:00:00|2052.54|2049.94|2052.54|2049.94|2052.79|2050.19|2052.05|2049.45|0
1635386700000|2021-10-28 02:05:00|2052.29|2049.69|2052.04|2049.44|2052.79|2050.19|2051.8|2049.2|0
1635387000000|2021-10-28 02:10:00|2052.29|2049.69|2053.53|2050.93|2053.77|2051.17|2052.29|2049.69|0
1635387300000|2021-10-28 02:15:00|2053.4|2050.8|2051.8|2049.2|2053.53|2050.93|2051.8|2049.2|0
1635387600000|2021-10-28 02:20:00|2052.04|2049.44|2050.07|2047.47|2052.04|2049.44|2049.82|2047.22|0
1635387900000|2021-10-28 02:25:00|2050.19|2047.59|2048.83|2046.23|2050.19|2047.59|2047.85|2045.25|0
1635388200000|2021-10-28 02:30:00|2049.08|2046.48|2049.57|2046.97|2049.57|2046.97|2048.59|2045.99|0
1635388500000|2021-10-28 02:35:00|2049.33|2046.73|2049.57|2046.97|2050.31|2047.71|2048.83|2046.23|0
1635388800000|2021-10-28 02:40:00|2049.82|2047.22|2049.33|2046.73|2049.82|2047.22|2049.33|2046.73|0
1635389100000|2021-10-28 02:45:00|2049.57|2046.97|2050.81|2048.21|2051.05|2048.45|2049.57|2046.97|0
1635389400000|2021-10-28 02:50:00|2050.92|2048.32|2051.55|2048.95|2051.79|2049.19|2050.07|2047.47|0
1635389700000|2021-10-28 02:55:00|2051.79|2049.19|2051.55|2048.95|2051.79|2049.19|2051.3|2048.7|0
1635390000000|2021-10-28 03:00:00|2051.79|2049.19|2051.3|2048.7|2052.29|2049.69|2051.3|2048.7|0
1635390300000|2021-10-28 03:05:00|2051.55|2048.95|2051.54|2048.94|2052.78|2050.18|2051.3|2048.7|0
1635390600000|2021-10-28 03:10:00|2051.3|2048.7|2051.17|2048.57|2051.3|2048.7|2050.56|2047.96|0
1635390900000|2021-10-28 03:15:00|2051.3|2048.7|2051.17|2048.57|2051.54|2048.94|2050.8|2048.2|0
1635391200000|2021-10-28 03:20:00|2051.3|2048.7|2051.54|2048.94|2052.04|2049.44|2050.8|2048.2|0
1635391500000|2021-10-28 03:25:00|2051.41|2048.81|2051.3|2048.7|2051.79|2049.19|2051.05|2048.45|0
1635391800000|2021-10-28 03:30:00|2051.54|2048.94|2051.3|2048.7|2051.79|2049.19|2051.05|2048.45|0
1635392100000|2021-10-28 03:35:00|2051.41|2048.81|2051.29|2048.69|2052.04|2049.44|2051.29|2048.69|0
1635392400000|2021-10-28 03:40:00|2051.41|2048.81|2052.03|2049.43|2052.28|2049.68|2051.29|2048.69|0
1635392700000|2021-10-28 03:45:00|2051.79|2049.19|2052.03|2049.43|2052.28|2049.68|2051.54|2048.94|0
1635393000000|2021-10-28 03:50:00|2051.79|2049.19|2052.53|2049.93|2052.53|2049.93|2051.79|2049.19|0
1635393300000|2021-10-28 03:55:00|2052.77|2050.17|2052.28|2049.68|2052.77|2050.17|2052.28|2049.68|0
1635393600000|2021-10-28 04:00:00|2052.53|2049.93|2051.79|2049.19|2052.53|2049.93|2051.79|2049.19|0
1635393900000|2021-10-28 04:05:00|2052.03|2049.43|2052.53|2049.93|2052.53|2049.93|2051.54|2048.94|0
1635394200000|2021-10-28 04:10:00|2052.77|2050.17|2053.02|2050.42|2053.27|2050.67|2052.77|2050.17|0
1635394500000|2021-10-28 04:15:00|2052.77|2050.17|2053.27|2050.67|2053.51|2050.91|2052.53|2049.93|0
1635394800000|2021-10-28 04:20:00|2053.02|2050.42|2052.52|2049.92|2053.02|2050.42|2052.52|2049.92|0
1635395100000|2021-10-28 04:25:00|2052.77|2050.17|2052.77|2050.17|2053.02|2050.42|2052.52|2049.92|0
1635395400000|2021-10-28 04:30:00|2052.52|2049.92|2051.54|2048.94|2052.52|2049.92|2051.54|2048.94|0
1635395700000|2021-10-28 04:35:00|2051.78|2049.18|2051.54|2048.94|2051.78|2049.18|2051.54|2048.94|0
1635396000000|2021-10-28 04:40:00|2052.03|2049.43|2052.15|2049.55|2052.28|2049.68|2051.78|2049.18|0
1635396300000|2021-10-28 04:45:00|2052.03|2049.43|2052.52|2049.92|2052.52|2049.92|2051.78|2049.18|0
1635396600000|2021-10-28 04:50:00|2052.64|2050.04|2051.78|2049.18|2052.77|2050.17|2051.53|2048.93|0
1635396900000|2021-10-28 04:55:00|2051.9|2049.3|2052.52|2049.92|2052.77|2050.17|2051.78|2049.18|0
1635397200000|2021-10-28 05:00:00|2052.39|2049.79|2053.01|2050.41|2053.75|2051.15|2052.39|2049.79|0
1635397500000|2021-10-28 05:05:00|2053.13|2050.53|2053.26|2050.66|2053.75|2051.15|2053.01|2050.41|0
1635397800000|2021-10-28 05:10:00|2053.13|2050.53|2053.01|2050.41|2053.51|2050.91|2052.77|2050.17|0
1635398100000|2021-10-28 05:15:00|2053.26|2050.66|2053.01|2050.41|2053.87|2051.27|2053.01|2050.41|0
1635398400000|2021-10-28 05:20:00|2052.77|2050.17|2051.78|2049.18|2052.77|2050.17|2051.78|2049.18|0
1635398700000|2021-10-28 05:25:00|2052.02|2049.42|2051.78|2049.18|2052.27|2049.67|2051.53|2048.93|0
1635399000000|2021-10-28 05:30:00|2052.02|2049.42|2052.02|2049.42|2052.52|2049.92|2051.65|2049.05|0
1635399300000|2021-10-28 05:35:00|2051.78|2049.18|2052.27|2049.67|2052.52|2049.92|2051.53|2048.93|0
1635399600000|2021-10-28 05:40:00|2052.02|2049.42|2052.42|2049.82|2052.76|2050.16|2051.8|2049.2|0
1635399900000|2021-10-28 05:45:00|2052.67|2050.07|2052.18|2049.58|2052.92|2050.32|2051.68|2049.08|0
1635400200000|2021-10-28 05:50:00|2051.93|2049.33|2052.18|2049.58|2052.42|2049.82|2051.19|2048.59|0
1635400500000|2021-10-28 05:55:00|2052.29|2049.69|2051.43|2048.83|2052.67|2050.07|2051.43|2048.83|0
1635400800000|2021-10-28 06:00:00|2051.68|2049.08|2049.46|2046.86|2052.42|2049.82|2049.46|2046.86|0
1635401100000|2021-10-28 06:05:00|2049.21|2046.61|2048.47|2045.87|2049.46|2046.86|2047.73|2045.13|0
1635401400000|2021-10-28 06:10:00|2048.72|2046.12|2048.96|2046.36|2049.21|2046.61|2047.85|2045.25|0
1635401700000|2021-10-28 06:15:00|2048.72|2046.12|2050.2|2047.6|2050.44|2047.84|2048.59|2045.99|0
1635402000000|2021-10-28 06:20:00|2049.95|2047.35|2051.93|2049.33|2052.17|2049.57|2049.7|2047.1|0
1635402300000|2021-10-28 06:25:00|2051.68|2049.08|2052.17|2049.57|2052.67|2050.07|2051.18|2048.58|0
1635402600000|2021-10-28 06:30:00|2051.92|2049.32|2049.95|2047.35|2052.42|2049.82|2049.95|2047.35|0
1635402900000|2021-10-28 06:35:00|2050.44|2047.84|2047.73|2045.13|2050.44|2047.84|2046.74|2044.14|0
1635403200000|2021-10-28 06:40:00|2047.6|2045|2048.22|2045.62|2048.83|2046.23|2047.11|2044.51|0
1635403500000|2021-10-28 06:45:00|2048.47|2045.87|2047.48|2044.88|2048.71|2046.11|2047.23|2044.63|0
1635403800000|2021-10-28 06:50:00|2047.73|2045.13|2046|2043.4|2047.97|2045.37|2046|2043.4|0
1635404100000|2021-10-28 06:55:00|2046.25|2043.65|2046.24|2043.64|2046.99|2044.39|2045.75|2043.15|0
1635404400000|2021-10-28 07:00:00|2045.75|2043.15|2049.32|2046.72|2050.19|2047.59|2045.75|2043.15|0
1635404700000|2021-10-28 07:05:00|2049.25|2047.05|2049.99|2047.79|2050.49|2048.29|2047.03|2044.83|0
1635405000000|2021-10-28 07:10:00|2050.24|2048.04|2050.49|2048.29|2050.98|2048.78|2049.25|2047.05|0
1635405300000|2021-10-28 07:15:00|2050.24|2048.04|2053.45|2051.25|2055.18|2052.98|2050.24|2048.04|0
1635405600000|2021-10-28 07:20:00|2053.69|2051.49|2052.61|2050.41|2055.18|2052.98|2052.37|2050.17|0
1635405900000|2021-10-28 07:25:00|2052.86|2050.66|2052.86|2050.66|2053.47|2051.27|2052.61|2050.41|0
1635406200000|2021-10-28 07:30:00|2052.98|2050.78|2050.39|2048.19|2052.98|2050.78|2048.91|2046.71|0
1635406500000|2021-10-28 07:35:00|2050.64|2048.44|2050.89|2048.69|2051.38|2049.18|2050.02|2047.82|0
1635406800000|2021-10-28 07:40:00|2051.13|2048.93|2050.64|2048.44|2051.13|2048.93|2049.9|2047.7|0
1635407100000|2021-10-28 07:45:00|2050.76|2048.56|2052.61|2050.41|2052.86|2050.66|2050.64|2048.44|0
1635407400000|2021-10-28 07:50:00|2052.73|2050.53|2052.86|2050.66|2053.11|2050.91|2051.87|2049.67|0
1635407700000|2021-10-28 07:55:00|2052.61|2050.41|2052.91|2050.71|2053.03|2050.83|2051.38|2049.18|0
1635408000000|2021-10-28 08:00:00|2053.16|2050.96|2049.95|2047.75|2053.16|2050.96|2049.7|2047.5|0
1635408300000|2021-10-28 08:05:00|2049.7|2047.5|2049.08|2046.88|2049.7|2047.5|2048.22|2046.02|0
1635408600000|2021-10-28 08:10:00|2048.72|2046.52|2048.47|2046.27|2049.46|2047.26|2047.97|2045.77|0
1635408900000|2021-10-28 08:15:00|2048.96|2046.76|2049.45|2047.25|2049.7|2047.5|2047.73|2045.53|0
1635409200000|2021-10-28 08:20:00|2049.21|2047.01|2050.56|2048.36|2050.69|2048.49|2048.22|2046.02|0
1635409500000|2021-10-28 08:25:00|2050.44|2048.24|2049.7|2047.5|2050.69|2048.49|2049.7|2047.5|0
1635409800000|2021-10-28 08:30:00|2049.95|2047.75|2051.05|2048.85|2051.18|2048.98|2049.95|2047.75|0
1635410100000|2021-10-28 08:35:00|2051.18|2048.98|2052.17|2049.97|2052.42|2050.22|2050.93|2048.73|0
1635410400000|2021-10-28 08:40:00|2051.92|2049.72|2054.39|2052.19|2054.64|2052.44|2050.93|2048.73|0
1635410700000|2021-10-28 08:45:00|2054.64|2052.44|2055.13|2052.93|2055.13|2052.93|2053.4|2051.2|0
1635411000000|2021-10-28 08:50:00|2055.38|2053.18|2055.13|2052.93|2055.62|2053.42|2053.9|2051.7|0
1635411300000|2021-10-28 08:55:00|2055.38|2053.18|2054.39|2052.19|2055.38|2053.18|2053.89|2051.69|0
1635411600000|2021-10-28 09:00:00|2054.14|2051.94|2054.14|2051.94|2054.63|2052.43|2053.89|2051.69|0
1635411900000|2021-10-28 09:05:00|2053.89|2051.69|2054.14|2051.94|2054.14|2051.94|2053.4|2051.2|0
1635412200000|2021-10-28 09:10:00|2053.89|2051.69|2053.4|2051.2|2054.39|2052.19|2052.91|2050.71|0
1635412500000|2021-10-28 09:15:00|2053.65|2051.45|2051.3|2049.1|2053.65|2051.45|2051.18|2048.98|0
1635412800000|2021-10-28 09:20:00|2051.18|2048.98|2050.93|2048.73|2051.92|2049.72|2050.93|2048.73|0
1635413100000|2021-10-28 09:25:00|2051.18|2048.98|2051.42|2049.22|2051.92|2049.72|2051.18|2048.98|0
1635413400000|2021-10-28 09:30:00|2051.67|2049.47|2049.94|2047.74|2051.67|2049.47|2049.94|2047.74|0
1635413700000|2021-10-28 09:35:00|2049.45|2047.25|2051.17|2048.97|2051.42|2049.22|2049.45|2047.25|0
1635414000000|2021-10-28 09:40:00|2050.93|2048.73|2051.42|2049.22|2052.16|2049.96|2050.93|2048.73|0
1635414300000|2021-10-28 09:45:00|2051.29|2049.09|2050.68|2048.48|2051.67|2049.47|2050.19|2047.99|0
1635414600000|2021-10-28 09:50:00|2050.55|2048.35|2050.68|2048.48|2052.16|2049.96|2050.43|2048.23|0
1635414900000|2021-10-28 09:55:00|2050.93|2048.73|2052.41|2050.21|2052.65|2050.45|2050.93|2048.73|0
1635415200000|2021-10-28 10:00:00|2052.16|2049.96|2052.41|2050.21|2053.02|2050.82|2051.42|2049.22|0
1635415500000|2021-10-28 10:05:00|2052.65|2050.45|2052.65|2050.45|2052.77|2050.57|2051.91|2049.71|0
1635415800000|2021-10-28 10:10:00|2052.9|2050.7|2050.83|2048.63|2052.9|2050.7|2050.59|2048.39|0
1635416100000|2021-10-28 10:15:00|2051.08|2048.88|2051.82|2049.62|2052.07|2049.87|2050.59|2048.39|0
1635416400000|2021-10-28 10:20:00|2052.07|2049.87|2052.56|2050.36|2052.56|2050.36|2052.07|2049.87|0
1635416700000|2021-10-28 10:25:00|2052.31|2050.11|2053.55|2051.35|2053.79|2051.59|2052.31|2050.11|0
1635417000000|2021-10-28 10:30:00|2053.79|2051.59|2054.29|2052.09|2054.78|2052.58|2053.55|2051.35|0
1635417300000|2021-10-28 10:35:00|2054.16|2051.96|2054.04|2051.84|2054.53|2052.33|2053.79|2051.59|0
1635417600000|2021-10-28 10:40:00|2053.79|2051.59|2055.03|2052.83|2055.03|2052.83|2053.79|2051.59|0
1635417900000|2021-10-28 10:45:00|2055.27|2053.07|2056.51|2054.31|2056.51|2054.31|2054.78|2052.58|0
1635418200000|2021-10-28 10:50:00|2056.26|2054.06|2057.74|2055.54|2057.99|2055.79|2056.01|2053.81|0
1635418500000|2021-10-28 10:55:00|2057.25|2055.05|2058.24|2056.04|2058.73|2056.53|2057|2054.8|0
1635418800000|2021-10-28 11:00:00|2058.48|2056.28|2058.73|2056.53|2058.73|2056.53|2057.99|2055.79|0
1635419100000|2021-10-28 11:05:00|2058.98|2056.78|2059.72|2057.52|2059.96|2057.76|2057.99|2055.79|0
1635419400000|2021-10-28 11:10:00|2059.96|2057.76|2058.98|2056.78|2060.7|2058.5|2058.48|2056.28|0
1635419700000|2021-10-28 11:15:00|2059.22|2057.02|2058.97|2056.77|2059.47|2057.27|2058.73|2056.53|0
1635420000000|2021-10-28 11:20:00|2058.85|2056.65|2058.97|2056.77|2059.47|2057.27|2058.73|2056.53|0
1635420300000|2021-10-28 11:25:00|2059.22|2057.02|2058.97|2056.77|2059.72|2057.52|2058.73|2056.53|0
1635420600000|2021-10-28 11:30:00|2058.73|2056.53|2057.74|2055.54|2058.73|2056.53|2057.74|2055.54|0
1635420900000|2021-10-28 11:35:00|2057.99|2055.79|2058.48|2056.28|2058.97|2056.77|2057.99|2055.79|0
1635421200000|2021-10-28 11:40:00|2058.23|2056.03|2057.12|2054.92|2058.48|2056.28|2056.75|2054.55|0
1635421500000|2021-10-28 11:45:00|2057|2054.8|2057.49|2055.29|2058.48|2056.28|2057|2054.8|0
1635421800000|2021-10-28 11:50:00|2057.24|2055.04|2055.63|2053.43|2058.23|2056.03|2055.63|2053.43|0
1635422100000|2021-10-28 11:55:00|2055.76|2053.56|2056.25|2054.05|2057.74|2055.54|2055.76|2053.56|0
1635422400000|2021-10-28 12:00:00|2056.5|2054.3|2056.25|2054.05|2057|2054.8|2055.76|2053.56|0
1635422700000|2021-10-28 12:05:00|2056.5|2054.3|2057.98|2055.78|2058.23|2056.03|2056.25|2054.05|0
1635423000000|2021-10-28 12:10:00|2057.74|2055.54|2057.73|2055.53|2057.98|2055.78|2057.49|2055.29|0
1635423300000|2021-10-28 12:15:00|2057.98|2055.78|2060.45|2058.25|2060.45|2058.25|2057.73|2055.53|0
1635423600000|2021-10-28 12:20:00|2060.7|2058.5|2060.7|2058.5|2062.18|2059.98|2060.45|2058.25|0
1635423900000|2021-10-28 12:25:00|2060.45|2058.25|2058.47|2056.27|2060.45|2058.25|2058.47|2056.27|0
1635424200000|2021-10-28 12:30:00|2058.23|2056.03|2057.98|2055.78|2059.21|2057.01|2056.5|2054.3|0
1635424500000|2021-10-28 12:35:00|2058.23|2056.03|2057.49|2055.29|2060.45|2058.25|2057.49|2055.29|0
1635424800000|2021-10-28 12:40:00|2057.73|2055.53|2058.23|2056.03|2058.72|2056.52|2056|2053.8|0
1635425100000|2021-10-28 12:45:00|2057.98|2055.78|2056.5|2054.3|2059.21|2057.01|2056.25|2054.05|0
1635425400000|2021-10-28 12:50:00|2056|2053.8|2055.76|2053.56|2056.74|2054.54|2054.77|2052.57|0
1635425700000|2021-10-28 12:55:00|2056|2053.8|2058.47|2056.27|2058.47|2056.27|2055.75|2053.55|0
1635426000000|2021-10-28 13:00:00|2058.72|2056.52|2058.72|2056.52|2058.96|2056.76|2056.74|2054.54|0
1635426300000|2021-10-28 13:05:00|2059.46|2057.26|2056.74|2054.54|2059.46|2057.26|2056.74|2054.54|0
1635426600000|2021-10-28 13:10:00|2056.49|2054.29|2056.99|2054.79|2057.48|2055.28|2056|2053.8|0
1635426900000|2021-10-28 13:15:00|2057.23|2055.03|2059.46|2057.26|2059.46|2057.26|2056.99|2054.79|0
1635427200000|2021-10-28 13:20:00|2059.21|2057.01|2059.21|2057.01|2059.7|2057.5|2058.47|2056.27|0
1635427500000|2021-10-28 13:25:00|2059.46|2057.26|2059.46|2057.26|2059.7|2057.5|2057.48|2055.28|0
1635427800000|2021-10-28 13:30:00|2060.69|2058.49|2067.11|2064.91|2068.1|2065.9|2060.69|2058.49|0
1635428100000|2021-10-28 13:35:00|2067.36|2065.16|2065.14|2062.94|2067.85|2065.65|2061.68|2059.48|0
1635428400000|2021-10-28 13:40:00|2064.64|2062.44|2067.85|2065.65|2067.85|2065.65|2064.15|2061.95|0
1635428700000|2021-10-28 13:45:00|2067.72|2065.52|2070.75|2068.55|2073.37|2071.17|2067.72|2065.52|0
1635429000000|2021-10-28 13:50:00|2071.73|2069.53|2070.5|2068.3|2072.72|2070.52|2068.77|2066.57|0
1635429300000|2021-10-28 13:55:00|2070.99|2068.79|2072.23|2070.03|2074.2|2072|2070.25|2068.05|0
1635429600000|2021-10-28 14:00:00|2072.97|2070.77|2071.49|2069.29|2074.2|2072|2070.5|2068.3|0
1635429900000|2021-10-28 14:05:00|2070.99|2068.79|2072.47|2070.27|2073.71|2071.51|2069.51|2067.31|0
1635430200000|2021-10-28 14:10:00|2072.72|2070.52|2069.51|2067.31|2073.21|2071.01|2065.56|2063.36|0
1635430500000|2021-10-28 14:15:00|2069.76|2067.56|2070.25|2068.05|2070.99|2068.79|2067.78|2065.58|0
1635430800000|2021-10-28 14:20:00|2070|2067.8|2071.24|2069.04|2072.72|2070.52|2068.03|2065.83|0
1635431100000|2021-10-28 14:25:00|2070.74|2068.54|2075.43|2073.23|2075.93|2073.73|2070.5|2068.3|0
1635431400000|2021-10-28 14:30:00|2075.68|2073.48|2077.41|2075.21|2078.15|2075.95|2074.69|2072.49|0
1635431700000|2021-10-28 14:35:00|2078.15|2075.95|2079.22|2077.02|2079.24|2077.04|2075.68|2073.48|0
1635432000000|2021-10-28 14:40:00|2078.97|2076.77|2077.98|2075.78|2079.22|2077.02|2076.75|2074.55|0
1635432300000|2021-10-28 14:45:00|2078.23|2076.03|2081.28|2079.08|2084.16|2081.96|2078.23|2076.03|0
1635432600000|2021-10-28 14:50:00|2081.53|2079.33|2082.02|2079.82|2082.27|2080.07|2080.05|2077.85|0
1635432900000|2021-10-28 14:55:00|2082.27|2080.07|2079.55|2077.35|2082.27|2080.07|2079.31|2077.11|0
1635433200000|2021-10-28 15:00:00|2080.05|2077.85|2079.55|2077.35|2080.54|2078.34|2079.06|2076.86|0
1635433500000|2021-10-28 15:05:00|2079.8|2077.6|2081.77|2079.57|2082.27|2080.07|2079.31|2077.11|0
1635433800000|2021-10-28 15:10:00|2082.02|2079.82|2081.77|2079.57|2083.01|2080.81|2080.79|2078.59|0
1635434100000|2021-10-28 15:15:00|2081.53|2079.33|2082.27|2080.07|2083.26|2081.06|2081.03|2078.83|0
1635434400000|2021-10-28 15:20:00|2082.51|2080.31|2080.29|2078.09|2082.76|2080.56|2080.04|2077.84|0
1635434700000|2021-10-28 15:25:00|2080.54|2078.34|2080.04|2077.84|2081.53|2079.33|2079.55|2077.35|0
1635435000000|2021-10-28 15:30:00|2080.54|2078.34|2080.78|2078.58|2081.28|2079.08|2079.55|2077.35|0
1635435300000|2021-10-28 15:35:00|2081.28|2079.08|2082.76|2080.56|2083.5|2081.3|2081.28|2079.08|0
1635435600000|2021-10-28 15:40:00|2083.01|2080.81|2084.24|2082.04|2084.24|2082.04|2082.02|2079.82|0
1635435900000|2021-10-28 15:45:00|2084.49|2082.29|2075.6|2073.4|2084.49|2082.29|2075.6|2073.4|0
1635436200000|2021-10-28 15:50:00|2076.09|2073.89|2076.58|2074.38|2078.31|2076.11|2073.87|2071.67|0
1635436500000|2021-10-28 15:55:00|2076.34|2074.14|2075.6|2073.4|2076.83|2074.63|2074.85|2072.65|0
1635436800000|2021-10-28 16:00:00|2076.09|2073.89|2077.57|2075.37|2077.57|2075.37|2075.6|2073.4|0
1635437100000|2021-10-28 16:05:00|2077.82|2075.62|2079.05|2076.85|2079.05|2076.85|2077.32|2075.12|0
1635437400000|2021-10-28 16:10:00|2078.8|2076.6|2080.29|2078.09|2080.53|2078.33|2078.31|2076.11|0
1635437700000|2021-10-28 16:15:00|2080.53|2078.33|2081.27|2079.07|2081.77|2079.57|2079.79|2077.59|0
1635438000000|2021-10-28 16:20:00|2081.52|2079.32|2080.29|2078.09|2081.52|2079.32|2079.3|2077.1|0
1635438300000|2021-10-28 16:25:00|2080.53|2078.33|2077.73|2075.53|2080.78|2078.58|2077.1|2074.9|0
1635438600000|2021-10-28 16:30:00|2077.97|2075.77|2077.72|2075.52|2078.71|2076.51|2076.24|2074.04|0
1635438900000|2021-10-28 16:35:00|2077.97|2075.77|2076.74|2074.54|2077.97|2075.77|2075.5|2073.3|0
1635439200000|2021-10-28 16:40:00|2076.98|2074.78|2078.46|2076.26|2078.71|2076.51|2075.75|2073.55|0
1635439500000|2021-10-28 16:45:00|2078.22|2076.02|2077.97|2075.77|2078.96|2076.76|2077.23|2075.03|0
1635439800000|2021-10-28 16:50:00|2078.22|2076.02|2075.75|2073.55|2078.22|2076.02|2074.51|2072.31|0
1635440100000|2021-10-28 16:55:00|2075.99|2073.79|2071.55|2069.35|2076.49|2074.29|2069.82|2067.62|0
1635440400000|2021-10-28 17:00:00|2071.8|2069.6|2075.01|2072.81|2075.5|2073.3|2071.8|2069.6|0
1635440700000|2021-10-28 17:05:00|2075.5|2073.3|2074.58|2072.38|2075.99|2073.79|2074.02|2071.82|0
1635441000000|2021-10-28 17:10:00|2074.83|2072.63|2074.09|2071.89|2075.57|2073.37|2073.59|2071.39|0
1635441300000|2021-10-28 17:15:00|2074.58|2072.38|2072.85|2070.65|2075.32|2073.12|2072.6|2070.4|0
1635441600000|2021-10-28 17:20:00|2072.36|2070.16|2072.36|2070.16|2073.84|2071.64|2072.11|2069.91|0
1635441900000|2021-10-28 17:25:00|2072.85|2070.65|2075.07|2072.87|2075.32|2073.12|2072.6|2070.4|0
1635442200000|2021-10-28 17:30:00|2075.32|2073.12|2078.04|2075.84|2078.28|2076.08|2075.07|2072.87|0
1635442500000|2021-10-28 17:35:00|2078.28|2076.08|2079.02|2076.82|2079.27|2077.07|2077.54|2075.34|0
1635442800000|2021-10-28 17:40:00|2078.9|2076.7|2079.02|2076.82|2079.27|2077.07|2078.53|2076.33|0
1635443100000|2021-10-28 17:45:00|2078.78|2076.58|2078.28|2076.08|2079.27|2077.07|2077.79|2075.59|0
1635443400000|2021-10-28 17:50:00|2078.15|2075.95|2078.53|2076.33|2079.27|2077.07|2078.15|2075.95|0
1635443700000|2021-10-28 17:55:00|2078.28|2076.08|2077.79|2075.59|2078.78|2076.58|2077.05|2074.85|0
1635444000000|2021-10-28 18:00:00|2078.03|2075.83|2080.75|2078.55|2081|2078.8|2077.79|2075.59|0
1635444300000|2021-10-28 18:05:00|2080.5|2078.3|2081.13|2078.93|2081.25|2079.05|2080.5|2078.3|0
1635444600000|2021-10-28 18:10:00|2080.88|2078.68|2079.89|2077.69|2081.13|2078.93|2079.4|2077.2|0
1635444900000|2021-10-28 18:15:00|2079.65|2077.45|2082.12|2079.92|2082.36|2080.16|2079.4|2077.2|0
1635445200000|2021-10-28 18:20:00|2082.36|2080.16|2082.61|2080.41|2082.86|2080.66|2081.87|2079.67|0
1635445500000|2021-10-28 18:25:00|2082.86|2080.66|2082.36|2080.16|2083.35|2081.15|2081.13|2078.93|0
1635445800000|2021-10-28 18:30:00|2082.61|2080.41|2082.36|2080.16|2082.61|2080.41|2081.87|2079.67|0
1635446100000|2021-10-28 18:35:00|2082.61|2080.41|2082.61|2080.41|2083.6|2081.4|2082.36|2080.16|0
1635446400000|2021-10-28 18:40:00|2082.36|2080.16|2080.88|2078.68|2082.36|2080.16|2080.38|2078.18|0
1635446700000|2021-10-28 18:45:00|2081.13|2078.93|2082.11|2079.91|2082.36|2080.16|2080.14|2077.94|0
1635447000000|2021-10-28 18:50:00|2082.23|2080.03|2080.14|2077.94|2082.61|2080.41|2080.14|2077.94|0
1635447300000|2021-10-28 18:55:00|2080.38|2078.18|2079.64|2077.44|2080.63|2078.43|2078.65|2076.45|0
1635447600000|2021-10-28 19:00:00|2079.39|2077.19|2077.42|2075.22|2079.39|2077.19|2076.43|2074.23|0
1635447900000|2021-10-28 19:05:00|2077.67|2075.47|2078.65|2076.45|2079.15|2076.95|2076.92|2074.72|0
1635448200000|2021-10-28 19:10:00|2078.9|2076.7|2076.43|2074.23|2078.9|2076.7|2076.18|2073.98|0
1635448500000|2021-10-28 19:15:00|2076.18|2073.98|2079.15|2076.95|2079.39|2077.19|2075.69|2073.49|0
1635448800000|2021-10-28 19:20:00|2079.39|2077.19|2077.66|2075.46|2080.38|2078.18|2077.17|2074.97|0
1635449100000|2021-10-28 19:25:00|2077.91|2075.71|2076.67|2074.47|2078.16|2075.96|2075.69|2073.49|0
1635449400000|2021-10-28 19:30:00|2077.17|2074.97|2078.4|2076.2|2081.86|2079.66|2075.93|2073.73|0
1635449700000|2021-10-28 19:35:00|2078.65|2076.45|2079.89|2077.69|2081.37|2079.17|2078.4|2076.2|0
1635450000000|2021-10-28 19:40:00|2079.88|2077.68|2076.92|2074.72|2081.12|2078.92|2076.92|2074.72|0
1635450300000|2021-10-28 19:45:00|2077.17|2074.97|2079.64|2077.44|2080.13|2077.93|2076.18|2073.98|0
1635450600000|2021-10-28 19:50:00|2081.12|2078.92|2084.82|2082.62|2085.32|2083.12|2080.62|2078.42|0
1635450900000|2021-10-28 19:55:00|2085.32|2083.12|2087.05|2084.85|2088.04|2085.84|2085.07|2082.87|0
1635451200000|2021-10-28 20:00:00|2086.8|2084.6|2082.85|2080.65|2089.27|2087.07|2082.11|2079.91|0
1635451500000|2021-10-28 20:05:00|2082.6|2080.4|2082.35|2080.15|2084.08|2081.88|2080.62|2078.42|0
1635451800000|2021-10-28 20:10:00|2082.6|2080.4|2082.6|2080.4|2084.58|2082.38|2082.6|2080.4|0
1635452100000|2021-10-28 20:15:00|2083.54|2080.94|2084.28|2081.68|2084.28|2081.68|2083.54|2080.94|0
1635452400000|2021-10-28 20:20:00|2084.03|2081.43|2084.28|2081.68|2084.53|2081.93|2084.03|2081.43|0
1635452700000|2021-10-28 20:25:00|2084.03|2081.43|2084.28|2081.68|2084.77|2082.17|2084.03|2081.43|0
1635453000000|2021-10-28 20:30:00|2081.81|2079.21|2077.61|2075.01|2081.81|2079.21|2072.18|2069.58|0
1635453300000|2021-10-28 20:35:00|2078.1|2075.5|2075.88|2073.28|2078.22|2075.62|2074.89|2072.29|0
1635453600000|2021-10-28 20:40:00|2076.13|2073.53|2078.35|2075.75|2078.35|2075.75|2075.88|2073.28|0
1635453900000|2021-10-28 20:45:00|2078.1|2075.5|2076.37|2073.77|2078.84|2076.24|2076.13|2073.53|0
1635454200000|2021-10-28 20:50:00|2076.62|2074.02|2080.08|2077.48|2080.2|2077.6|2076.62|2074.02|0
1635454500000|2021-10-28 20:55:00|2079.7|2077.1|2077.73|2075.13|2079.95|2077.35|2076.98|2074.38|0
1635454800000|2021-10-28 21:00:00|2078.13|2075.53|2077.6|2075|2078.13|2075.53|2077.49|2074.89|0
1635455100000|2021-10-28 21:05:00|2077.64|2075.04|2078.13|2075.53|2078.13|2075.53|2077.57|2074.97|0
1635455400000|2021-10-28 21:10:00|2078.21|2075.61|2077.85|2075.25|2078.21|2075.61|2077.64|2075.04|0
1635455700000|2021-10-28 21:15:00|2077.99|2075.39|2077.92|2075.32|2078.53|2075.93|2077.85|2075.25|0
1635456000000|2021-10-28 21:20:00|2077.95|2075.35|2078.17|2075.57|2078.35|2075.75|2077.95|2075.35|0
1635456300000|2021-10-28 21:25:00|2078.21|2075.61|2079.35|2076.75|2079.87|2077.27|2077.85|2075.25|0
1635456600000|2021-10-28 21:30:00|2079.54|2076.94|2080|2077.4|2080.44|2077.84|2079.35|2076.75|0
1635456900000|2021-10-28 21:35:00|2079.94|2077.34|2079.97|2077.37|2080.22|2077.62|2079.46|2076.86|0
1635457200000|2021-10-28 21:40:00|2079.93|2077.33|2079.76|2077.16|2080.18|2077.58|2079.76|2077.16|0
1635457500000|2021-10-28 21:45:00|2079.28|2076.68|2079.35|2076.75|2080.11|2077.51|2079.28|2076.68|0
1635457800000|2021-10-28 21:50:00|2079.32|2076.72|2079.32|2076.72|2079.89|2077.29|2079.17|2076.57|0
1635458100000|2021-10-28 21:55:00|2079.21|2076.61|2078.78|2076.18|2079.32|2076.72|2078.27|2075.67|0
1635458400000|2021-10-28 22:00:00|2078.46|2075.86|2077.11|2074.51|2079.08|2076.48|2076.37|2073.77|0
1635458700000|2021-10-28 22:05:00|2077.35|2074.75|2076.86|2074.26|2077.85|2075.25|2076.36|2073.76|0
1635459000000|2021-10-28 22:10:00|2077.35|2074.75|2077.11|2074.51|2077.35|2074.75|2075.62|2073.02|0
1635459300000|2021-10-28 22:15:00|2076.86|2074.26|2076.86|2074.26|2076.86|2074.26|2075.87|2073.27|0
1635459600000|2021-10-28 22:20:00|2077.1|2074.5|2077.6|2075|2077.85|2075.25|2076.86|2074.26|0
1635459900000|2021-10-28 22:25:00|2077.85|2075.25|2079.08|2076.48|2079.08|2076.48|2077.6|2075|0
1635460200000|2021-10-28 22:30:00|2079.33|2076.73|2077.1|2074.5|2079.33|2076.73|2077.1|2074.5|0
1635460500000|2021-10-28 22:35:00|2076.86|2074.26|2075.62|2073.02|2077.1|2074.5|2075.37|2072.77|0
1635460800000|2021-10-28 22:40:00|2075.49|2072.89|2074.39|2071.79|2075.87|2073.27|2074.39|2071.79|0
1635461100000|2021-10-28 22:45:00|2074.88|2072.28|2075.13|2072.53|2075.62|2073.02|2074.75|2072.15|0
1635461400000|2021-10-28 22:50:00|2075.37|2072.77|2075.13|2072.53|2075.87|2073.27|2074.63|2072.03|0
1635461700000|2021-10-28 22:55:00|2074.88|2072.28|2075.37|2072.77|2075.87|2073.27|2074.63|2072.03|0
1635462000000|2021-10-28 23:00:00|2075.12|2072.52|2075.62|2073.02|2076.36|2073.76|2075|2072.4|0
1635462300000|2021-10-28 23:05:00|2075.87|2073.27|2075.12|2072.52|2075.87|2073.27|2074.14|2071.54|0
1635462600000|2021-10-28 23:10:00|2075|2072.4|2075.86|2073.26|2075.86|2073.26|2074.88|2072.28|0
1635462900000|2021-10-28 23:15:00|2075.62|2073.02|2073.15|2070.55|2075.62|2073.02|2072.9|2070.3|0
1635463200000|2021-10-28 23:20:00|2073.39|2070.79|2073.39|2070.79|2074.13|2071.53|2073.39|2070.79|0
1635463500000|2021-10-28 23:25:00|2073.64|2071.04|2073.39|2070.79|2074.13|2071.53|2073.15|2070.55|0
1635463800000|2021-10-28 23:30:00|2073.15|2070.55|2073.89|2071.29|2073.89|2071.29|2072.65|2070.05|0
1635464100000|2021-10-28 23:35:00|2073.64|2071.04|2073.39|2070.79|2073.64|2071.04|2073.14|2070.54|0
1635464400000|2021-10-28 23:40:00|2073.64|2071.04|2073.14|2070.54|2073.64|2071.04|2072.65|2070.05|0
1635464700000|2021-10-28 23:45:00|2072.65|2070.05|2074.63|2072.03|2074.63|2072.03|2072.65|2070.05|0
1635465000000|2021-10-28 23:50:00|2074.87|2072.27|2075.12|2072.52|2075.61|2073.01|2074.74|2072.14|0
1635465300000|2021-10-28 23:55:00|2074.87|2072.27|2074.62|2072.02|2075.61|2073.01|2074.62|2072.02|0
1635465600000|2021-10-29 00:00:00|2075.12|2072.52|2075.12|2072.52|2076.85|2074.25|2073.88|2071.28|0
1635465900000|2021-10-29 00:05:00|2075.37|2072.77|2075.61|2073.01|2075.86|2073.26|2073.64|2071.04|0
1635466200000|2021-10-29 00:10:00|2075.86|2073.26|2073.39|2070.79|2075.86|2073.26|2072.89|2070.29|0
1635466500000|2021-10-29 00:15:00|2073.14|2070.54|2072.4|2069.8|2073.14|2070.54|2071.91|2069.31|0
1635466800000|2021-10-29 00:20:00|2072.15|2069.55|2071.41|2068.81|2072.89|2070.29|2070.92|2068.32|0
1635467100000|2021-10-29 00:25:00|2071.16|2068.56|2071.41|2068.81|2071.91|2069.31|2070.92|2068.32|0
1635467400000|2021-10-29 00:30:00|2071.16|2068.56|2072.15|2069.55|2072.65|2070.05|2071.16|2068.56|0
1635467700000|2021-10-29 00:35:00|2072.4|2069.8|2072.89|2070.29|2073.14|2070.54|2071.66|2069.06|0
1635468000000|2021-10-29 00:40:00|2073.39|2070.79|2073.88|2071.28|2074.13|2071.53|2072.4|2069.8|0
1635468300000|2021-10-29 00:45:00|2073.63|2071.03|2071.66|2069.06|2073.63|2071.03|2071.41|2068.81|0
1635468600000|2021-10-29 00:50:00|2071.9|2069.3|2071.41|2068.81|2072.4|2069.8|2071.41|2068.81|0
1635468900000|2021-10-29 00:55:00|2071.53|2068.93|2071.41|2068.81|2071.66|2069.06|2070.67|2068.07|0
1635469200000|2021-10-29 01:00:00|2071.65|2069.05|2070.67|2068.07|2072.4|2069.8|2070.42|2067.82|0
1635469500000|2021-10-29 01:05:00|2070.42|2067.82|2068.69|2066.09|2070.42|2067.82|2068.69|2066.09|0
1635469800000|2021-10-29 01:10:00|2068.94|2066.34|2070.42|2067.82|2070.42|2067.82|2068.69|2066.09|0
1635470100000|2021-10-29 01:15:00|2070.67|2068.07|2069.92|2067.32|2070.91|2068.31|2069.68|2067.08|0
1635470400000|2021-10-29 01:20:00|2070.17|2067.57|2068.69|2066.09|2070.17|2067.57|2068.44|2065.84|0
1635470700000|2021-10-29 01:25:00|2068.94|2066.34|2070.42|2067.82|2070.66|2068.06|2068.44|2065.84|0
1635471000000|2021-10-29 01:30:00|2070.54|2067.94|2071.16|2068.56|2071.65|2069.05|2069.68|2067.08|0
1635471300000|2021-10-29 01:35:00|2071.4|2068.8|2069.92|2067.32|2071.4|2068.8|2069.18|2066.58|0
1635471600000|2021-10-29 01:40:00|2069.68|2067.08|2070.66|2068.06|2070.66|2068.06|2069.18|2066.58|0
1635471900000|2021-10-29 01:45:00|2070.42|2067.82|2070.91|2068.31|2071.16|2068.56|2069.67|2067.07|0
1635472200000|2021-10-29 01:50:00|2071.16|2068.56|2072.14|2069.54|2072.39|2069.79|2070.66|2068.06|0
1635472500000|2021-10-29 01:55:00|2072.39|2069.79|2070.53|2067.93|2072.64|2070.04|2070.41|2067.81|0
1635472800000|2021-10-29 02:00:00|2070.41|2067.81|2070.91|2068.31|2071.52|2068.92|2070.41|2067.81|0
1635473100000|2021-10-29 02:05:00|2070.78|2068.18|2071.15|2068.55|2071.4|2068.8|2070.66|2068.06|0
1635473400000|2021-10-29 02:10:00|2071.03|2068.43|2072.64|2070.04|2072.64|2070.04|2070.41|2067.81|0
1635473700000|2021-10-29 02:15:00|2072.75|2070.15|2072.39|2069.79|2072.75|2070.15|2071.89|2069.29|0
1635474000000|2021-10-29 02:20:00|2072.63|2070.03|2071.65|2069.05|2072.63|2070.03|2071.4|2068.8|0
1635474300000|2021-10-29 02:25:00|2071.4|2068.8|2071.65|2069.05|2072.39|2069.79|2071.4|2068.8|0
1635474600000|2021-10-29 02:30:00|2071.52|2068.92|2070.9|2068.3|2071.52|2068.92|2070.66|2068.06|0
1635474900000|2021-10-29 02:35:00|2070.66|2068.06|2071.15|2068.55|2071.64|2069.04|2070.66|2068.06|0
1635475200000|2021-10-29 02:40:00|2071.4|2068.8|2071.64|2069.04|2071.64|2069.04|2071.15|2068.55|0
1635475500000|2021-10-29 02:45:00|2071.89|2069.29|2072.14|2069.54|2072.63|2070.03|2071.89|2069.29|0
1635475800000|2021-10-29 02:50:00|2072.26|2069.66|2071.64|2069.04|2072.38|2069.78|2071.64|2069.04|0
1635476100000|2021-10-29 02:55:00|2071.89|2069.29|2071.89|2069.29|2072.14|2069.54|2071.64|2069.04|0
1635476400000|2021-10-29 03:00:00|2072.14|2069.54|2071.89|2069.29|2072.14|2069.54|2071.15|2068.55|0
1635476700000|2021-10-29 03:05:00|2072.14|2069.54|2072.14|2069.54|2072.38|2069.78|2071.89|2069.29|0
1635477000000|2021-10-29 03:10:00|2071.89|2069.29|2072.14|2069.54|2072.38|2069.78|2071.64|2069.04|0
1635477300000|2021-10-29 03:15:00|2072.38|2069.78|2072.13|2069.53|2072.63|2070.03|2071.89|2069.29|0
1635477600000|2021-10-29 03:20:00|2072.25|2069.65|2074.6|2072|2075.35|2072.75|2072.25|2069.65|0
1635477900000|2021-10-29 03:25:00|2074.72|2072.12|2075.59|2072.99|2076.09|2073.49|2074.36|2071.76|0
1635478200000|2021-10-29 03:30:00|2075.46|2072.86|2075.1|2072.5|2075.59|2072.99|2074.85|2072.25|0
1635478500000|2021-10-29 03:35:00|2075.34|2072.74|2075.1|2072.5|2075.59|2072.99|2075.1|2072.5|0
1635478800000|2021-10-29 03:40:00|2074.97|2072.37|2074.36|2071.76|2075.1|2072.5|2074.36|2071.76|0
1635479100000|2021-10-29 03:45:00|2074.6|2072|2073.86|2071.26|2074.85|2072.25|2073.86|2071.26|0
1635479400000|2021-10-29 03:50:00|2074.11|2071.51|2073.86|2071.26|2074.35|2071.75|2073.61|2071.01|0
1635479700000|2021-10-29 03:55:00|2073.61|2071.01|2073.86|2071.26|2074.35|2071.75|2073.37|2070.77|0
1635480000000|2021-10-29 04:00:00|2074.11|2071.51|2074.11|2071.51|2074.35|2071.75|2073.61|2071.01|0
1635480300000|2021-10-29 04:05:00|2073.86|2071.26|2074.35|2071.75|2074.35|2071.75|2073.61|2071.01|0
1635480600000|2021-10-29 04:10:00|2074.11|2071.51|2073.86|2071.26|2074.35|2071.75|2073.61|2071.01|0
1635480900000|2021-10-29 04:15:00|2074.1|2071.5|2074.35|2071.75|2074.35|2071.75|2074.1|2071.5|0
1635481200000|2021-10-29 04:20:00|2074.44|2071.84|2074.57|2071.97|2075.07|2072.47|2074.44|2071.84|0
1635481500000|2021-10-29 04:25:00|2074.82|2072.22|2074.08|2071.48|2074.82|2072.22|2073.83|2071.23|0
1635481800000|2021-10-29 04:30:00|2074.2|2071.6|2071.61|2069.01|2074.2|2071.6|2071.36|2068.76|0
1635482100000|2021-10-29 04:35:00|2071.36|2068.76|2070.62|2068.02|2071.61|2069.01|2070.62|2068.02|0
1635482400000|2021-10-29 04:40:00|2070.74|2068.14|2071.12|2068.52|2071.61|2069.01|2070.38|2067.78|0
1635482700000|2021-10-29 04:45:00|2071.36|2068.76|2070.13|2067.53|2071.36|2068.76|2070.13|2067.53|0
1635483000000|2021-10-29 04:50:00|2070.25|2067.65|2070.62|2068.02|2070.99|2068.39|2069.88|2067.28|0
1635483300000|2021-10-29 04:55:00|2070.37|2067.77|2069.88|2067.28|2070.62|2068.02|2069.88|2067.28|0
1635483600000|2021-10-29 05:00:00|2069.63|2067.03|2069.14|2066.54|2069.88|2067.28|2068.4|2065.8|0
1635483900000|2021-10-29 05:05:00|2068.89|2066.29|2067.9|2065.3|2069.14|2066.54|2067.41|2064.81|0
1635484200000|2021-10-29 05:10:00|2067.78|2065.18|2068.4|2065.8|2068.4|2065.8|2066.67|2064.07|0
1635484500000|2021-10-29 05:15:00|2068.15|2065.55|2069.88|2067.28|2070.12|2067.52|2068.02|2065.42|0
1635484800000|2021-10-29 05:20:00|2070.12|2067.52|2068.4|2065.8|2070.12|2067.52|2067.66|2065.06|0
1635485100000|2021-10-29 05:25:00|2068.64|2066.04|2068.4|2065.8|2069.14|2066.54|2068.15|2065.55|0
1635485400000|2021-10-29 05:30:00|2068.27|2065.67|2068.89|2066.29|2070.12|2067.52|2068.27|2065.67|0
1635485700000|2021-10-29 05:35:00|2069.14|2066.54|2069.25|2066.65|2069.63|2067.03|2068.64|2066.04|0
1635486000000|2021-10-29 05:40:00|2069.38|2066.78|2068.64|2066.04|2069.38|2066.78|2067.9|2065.3|0
1635486300000|2021-10-29 05:45:00|2068.76|2066.16|2068.15|2065.55|2068.76|2066.16|2067.65|2065.05|0
1635486600000|2021-10-29 05:50:00|2067.9|2065.3|2067.65|2065.05|2068.15|2065.55|2066.91|2064.31|0
1635486900000|2021-10-29 05:55:00|2067.77|2065.17|2067.9|2065.3|2069.38|2066.78|2067.4|2064.8|0
1635487200000|2021-10-29 06:00:00|2067.65|2065.05|2066.17|2063.57|2068.15|2065.55|2065.68|2063.08|0
1635487500000|2021-10-29 06:05:00|2065.92|2063.32|2063.21|2060.61|2066.42|2063.82|2063.08|2060.48|0
1635487800000|2021-10-29 06:10:00|2062.71|2060.11|2063.21|2060.61|2064.69|2062.09|2062.71|2060.11|0
1635488100000|2021-10-29 06:15:00|2063.08|2060.48|2065.18|2062.58|2065.43|2062.83|2063.08|2060.48|0
1635488400000|2021-10-29 06:20:00|2065.43|2062.83|2064.69|2062.09|2065.43|2062.83|2063.95|2061.35|0
1635488700000|2021-10-29 06:25:00|2064.93|2062.33|2067.4|2064.8|2067.4|2064.8|2064.44|2061.84|0
1635489000000|2021-10-29 06:30:00|2067.65|2065.05|2067.89|2065.29|2068.64|2066.04|2066.41|2063.81|0
1635489300000|2021-10-29 06:35:00|2068.14|2065.54|2067.65|2065.05|2068.26|2065.66|2067.15|2064.55|0
1635489600000|2021-10-29 06:40:00|2067.4|2064.8|2066.41|2063.81|2067.65|2065.05|2065.92|2063.32|0
1635489900000|2021-10-29 06:45:00|2066.17|2063.57|2065.67|2063.07|2066.91|2064.31|2065.67|2063.07|0
1635490200000|2021-10-29 06:50:00|2065.92|2063.32|2066.41|2063.81|2067.15|2064.55|2065.18|2062.58|0
1635490500000|2021-10-29 06:55:00|2066.16|2063.56|2067.15|2064.55|2067.4|2064.8|2065.67|2063.07|0
1635490800000|2021-10-29 07:00:00|2066.9|2064.3|2062.44|2059.84|2066.9|2064.3|2062.44|2059.84|0
1635491100000|2021-10-29 07:05:00|2062.73|2060.53|2065.45|2063.25|2065.45|2063.25|2060.02|2057.82|0
1635491400000|2021-10-29 07:10:00|2065.69|2063.49|2069.89|2067.69|2070.38|2068.18|2065.45|2063.25|0
1635491700000|2021-10-29 07:15:00|2070.14|2067.94|2068.16|2065.96|2071.12|2068.92|2068.16|2065.96|0
1635492000000|2021-10-29 07:20:00|2068.41|2066.21|2071.12|2068.92|2071.12|2068.92|2068.16|2065.96|0
1635492300000|2021-10-29 07:25:00|2071.37|2069.17|2070.29|2068.09|2072.11|2069.91|2069.64|2067.44|0
1635492600000|2021-10-29 07:30:00|2071.28|2069.08|2069.06|2066.86|2072.02|2069.82|2068.07|2065.87|0
1635492900000|2021-10-29 07:35:00|2069.3|2067.1|2069.06|2066.86|2069.55|2067.35|2068.07|2065.87|0
1635493200000|2021-10-29 07:40:00|2069.3|2067.1|2069.3|2067.1|2070.04|2067.84|2068.56|2066.36|0
1635493500000|2021-10-29 07:45:00|2069.06|2066.86|2068.31|2066.11|2069.3|2067.1|2068.07|2065.87|0
1635493800000|2021-10-29 07:50:00|2068.56|2066.36|2068.81|2066.61|2069.55|2067.35|2065.85|2063.65|0
1635494100000|2021-10-29 07:55:00|2069.05|2066.85|2067.82|2065.62|2069.3|2067.1|2067.08|2064.88|0
1635494400000|2021-10-29 08:00:00|2067.57|2065.37|2068.81|2066.61|2068.81|2066.61|2066.83|2064.63|0
1635494700000|2021-10-29 08:05:00|2068.56|2066.36|2068.07|2065.87|2070.29|2068.09|2067.82|2065.62|0
1635495000000|2021-10-29 08:10:00|2068.31|2066.11|2069.3|2067.1|2069.55|2067.35|2068.07|2065.87|0
1635495300000|2021-10-29 08:15:00|2069.05|2066.85|2069.17|2066.97|2069.42|2067.22|2068.06|2065.86|0
1635495600000|2021-10-29 08:20:00|2069.05|2066.85|2069.05|2066.85|2070.04|2067.84|2068.8|2066.6|0
1635495900000|2021-10-29 08:25:00|2069.17|2066.97|2063.62|2061.42|2069.42|2067.22|2063.37|2061.17|0
1635496200000|2021-10-29 08:30:00|2063.37|2061.17|2065.35|2063.15|2067.32|2065.12|2063.13|2060.93|0
1635496500000|2021-10-29 08:35:00|2065.59|2063.39|2064.36|2062.16|2065.59|2063.39|2062.88|2060.68|0
1635496800000|2021-10-29 08:40:00|2064.11|2061.91|2064.85|2062.65|2064.85|2062.65|2062.88|2060.68|0
1635497100000|2021-10-29 08:45:00|2064.72|2062.52|2063.37|2061.17|2065.35|2063.15|2063.12|2060.92|0
1635497400000|2021-10-29 08:50:00|2063.12|2060.92|2066.58|2064.38|2066.58|2064.38|2062.75|2060.55|0
1635497700000|2021-10-29 08:55:00|2066.33|2064.13|2066.83|2064.63|2067.32|2065.12|2065.34|2063.14|0
1635498000000|2021-10-29 09:00:00|2066.09|2063.89|2066.58|2064.38|2067.57|2065.37|2065.84|2063.64|0
1635498300000|2021-10-29 09:05:00|2066.08|2063.88|2067.81|2065.61|2068.55|2066.35|2065.84|2063.64|0
1635498600000|2021-10-29 09:10:00|2067.57|2065.37|2067.57|2065.37|2068.55|2066.35|2067.07|2064.87|0
1635498900000|2021-10-29 09:15:00|2067.32|2065.12|2065.1|2062.9|2067.57|2065.37|2064.11|2061.91|0
1635499200000|2021-10-29 09:20:00|2064.85|2062.65|2066.08|2063.88|2066.33|2064.13|2062.63|2060.43|0
1635499500000|2021-10-29 09:25:00|2066.33|2064.13|2065.59|2063.39|2066.33|2064.13|2063.86|2061.66|0
1635499800000|2021-10-29 09:30:00|2065.46|2063.26|2065.34|2063.14|2066.33|2064.13|2065.09|2062.89|0
1635500100000|2021-10-29 09:35:00|2065.59|2063.39|2065.83|2063.63|2066.82|2064.62|2065.59|2063.39|0
1635500400000|2021-10-29 09:40:00|2065.59|2063.39|2064.6|2062.4|2065.59|2063.39|2063.86|2061.66|0
1635500700000|2021-10-29 09:45:00|2064.11|2061.91|2064.85|2062.65|2065.83|2063.63|2064.11|2061.91|0
1635501000000|2021-10-29 09:50:00|2064.96|2062.76|2065.7|2063.5|2067.07|2064.87|2064.96|2062.76|0
1635501300000|2021-10-29 09:55:00|2065.83|2063.63|2065.7|2063.5|2066.82|2064.62|2065.59|2063.39|0
1635501600000|2021-10-29 10:00:00|2065.59|2063.39|2066.82|2064.62|2067.93|2065.73|2065.59|2063.39|0
1635501900000|2021-10-29 10:05:00|2066.69|2064.49|2065.34|2063.14|2066.69|2064.49|2064.84|2062.64|0
1635502200000|2021-10-29 10:10:00|2065.46|2063.26|2060.65|2058.45|2065.83|2063.63|2060.4|2058.2|0
1635502500000|2021-10-29 10:15:00|2060.4|2058.2|2060.89|2058.69|2061.63|2059.43|2060.15|2057.95|0
1635502800000|2021-10-29 10:20:00|2060.64|2058.44|2060.05|2057.85|2061.39|2059.19|2059.66|2057.46|0
1635503100000|2021-10-29 10:25:00|2060.29|2058.09|2061.28|2059.08|2061.28|2059.08|2060.05|2057.85|0
1635503400000|2021-10-29 10:30:00|2061.03|2058.83|2063.25|2061.05|2063.5|2061.3|2060.79|2058.59|0
1635503700000|2021-10-29 10:35:00|2063.13|2060.93|2064.11|2061.91|2064.73|2062.53|2062.88|2060.68|0
1635504000000|2021-10-29 10:40:00|2064.24|2062.04|2064.24|2062.04|2064.98|2062.78|2063.01|2060.81|0
1635504300000|2021-10-29 10:45:00|2064.49|2062.29|2065.23|2063.03|2065.97|2063.77|2064.49|2062.29|0
1635504600000|2021-10-29 10:50:00|2065.47|2063.27|2064.49|2062.29|2065.47|2063.27|2064.24|2062.04|0
1635504900000|2021-10-29 10:55:00|2064.24|2062.04|2064.98|2062.78|2065.72|2063.52|2062.51|2060.31|0
1635505200000|2021-10-29 11:00:00|2064.48|2062.28|2065.84|2063.64|2065.97|2063.77|2064.48|2062.28|0
1635505500000|2021-10-29 11:05:00|2065.72|2063.52|2064.98|2062.78|2065.96|2063.76|2064.36|2062.16|0
1635505800000|2021-10-29 11:10:00|2065.1|2062.9|2065.72|2063.52|2066.7|2064.5|2064.85|2062.65|0
1635506100000|2021-10-29 11:15:00|2065.47|2063.27|2065.47|2063.27|2065.83|2063.63|2065.22|2063.02|0
1635506400000|2021-10-29 11:20:00|2065.22|2063.02|2065.72|2063.52|2066.21|2064.01|2065.22|2063.02|0
1635506700000|2021-10-29 11:25:00|2065.96|2063.76|2065.72|2063.52|2066.21|2064.01|2065.34|2063.14|0
1635507000000|2021-10-29 11:30:00|2065.47|2063.27|2064.97|2062.77|2066.21|2064.01|2064.48|2062.28|0
1635507300000|2021-10-29 11:35:00|2065.22|2063.02|2068.68|2066.48|2068.92|2066.72|2065.22|2063.02|0
1635507600000|2021-10-29 11:40:00|2068.92|2066.72|2068.18|2065.98|2068.92|2066.72|2067.19|2064.99|0
1635507900000|2021-10-29 11:45:00|2067.93|2065.73|2068.43|2066.23|2069.29|2067.09|2067.44|2065.24|0
1635508200000|2021-10-29 11:50:00|2068.67|2066.47|2068.74|2066.54|2069.66|2067.46|2068.49|2066.29|0
1635508500000|2021-10-29 11:55:00|2068.49|2066.29|2066.02|2063.82|2068.74|2066.54|2066.02|2063.82|0
1635508800000|2021-10-29 12:00:00|2065.53|2063.33|2065.77|2063.57|2066.27|2064.07|2064.79|2062.59|0
1635509100000|2021-10-29 12:05:00|2066.02|2063.82|2068.24|2066.04|2068.49|2066.29|2065.77|2063.57|0
1635509400000|2021-10-29 12:10:00|2068.36|2066.16|2068.24|2066.04|2069.47|2067.27|2067.5|2065.3|0
1635509700000|2021-10-29 12:15:00|2068.49|2066.29|2068.11|2065.91|2068.49|2066.29|2067.25|2065.05|0
1635510000000|2021-10-29 12:20:00|2068.24|2066.04|2067.5|2065.3|2068.98|2066.78|2067.5|2065.3|0
1635510300000|2021-10-29 12:25:00|2067.25|2065.05|2067.99|2065.79|2068.49|2066.29|2067.25|2065.05|0
1635510600000|2021-10-29 12:30:00|2066.38|2064.18|2069.23|2067.03|2070.46|2068.26|2066.26|2064.06|0
1635510900000|2021-10-29 12:35:00|2069.1|2066.9|2068.98|2066.78|2071.45|2069.25|2067.74|2065.54|0
1635511200000|2021-10-29 12:40:00|2068.73|2066.53|2066.76|2064.56|2069.22|2067.02|2066.51|2064.31|0
1635511500000|2021-10-29 12:45:00|2066.26|2064.06|2063.55|2061.35|2067.25|2065.05|2062.56|2060.36|0
1635511800000|2021-10-29 12:50:00|2063.05|2060.85|2061.57|2059.37|2063.79|2061.59|2060.34|2058.14|0
1635512100000|2021-10-29 12:55:00|2061.82|2059.62|2062.8|2060.6|2063.79|2061.59|2061.32|2059.12|0
1635512400000|2021-10-29 13:00:00|2062.56|2060.36|2061.82|2059.62|2064.29|2062.09|2061.32|2059.12|0
1635512700000|2021-10-29 13:05:00|2062.06|2059.86|2060.58|2058.38|2062.06|2059.86|2059.84|2057.64|0
1635513000000|2021-10-29 13:10:00|2060.34|2058.14|2063.01|2060.81|2063.01|2060.81|2060.34|2058.14|0
1635513300000|2021-10-29 13:15:00|2062.9|2060.7|2064.13|2061.93|2065.36|2063.16|2062.16|2059.96|0
1635513600000|2021-10-29 13:20:00|2063.88|2061.68|2064.62|2062.42|2065.12|2062.92|2063.64|2061.44|0
1635513900000|2021-10-29 13:25:00|2064.13|2061.93|2063.39|2061.19|2066.6|2064.4|2063.14|2060.94|0
1635514200000|2021-10-29 13:30:00|2062.89|2060.69|2068.82|2066.62|2069.31|2067.11|2060.92|2058.72|0
1635514500000|2021-10-29 13:35:00|2069.06|2066.86|2073.75|2071.55|2074.99|2072.79|2068.57|2066.37|0
1635514800000|2021-10-29 13:40:00|2074|2071.8|2075.48|2073.28|2076.22|2074.02|2074|2071.8|0
1635515100000|2021-10-29 13:45:00|2076.34|2074.14|2077.7|2075.5|2077.7|2075.5|2074.49|2072.29|0
1635515400000|2021-10-29 13:50:00|2077.46|2075.26|2079.18|2076.98|2079.68|2077.48|2074.49|2072.29|0
1635515700000|2021-10-29 13:55:00|2078.94|2076.74|2076.36|2074.16|2081.16|2078.96|2075.75|2073.55|0
1635516000000|2021-10-29 14:00:00|2076.61|2074.41|2075.75|2073.55|2077.72|2075.52|2075.26|2073.06|0
1635516300000|2021-10-29 14:05:00|2076|2073.8|2079.45|2077.25|2080.8|2078.6|2076|2073.8|0
1635516600000|2021-10-29 14:10:00|2078.96|2076.76|2076.24|2074.04|2078.96|2076.76|2075.99|2073.79|0
1635516900000|2021-10-29 14:15:00|2076.49|2074.29|2074.02|2071.82|2077.48|2075.28|2071.3|2069.1|0
1635517200000|2021-10-29 14:20:00|2073.77|2071.57|2072.78|2070.58|2077.23|2075.03|2072.78|2070.58|0
1635517500000|2021-10-29 14:25:00|2073.03|2070.83|2072.29|2070.09|2074.51|2072.31|2070.81|2068.61|0
1635517800000|2021-10-29 14:30:00|2073.03|2070.83|2072.78|2070.58|2073.03|2070.83|2070.07|2067.87|0
1635518100000|2021-10-29 14:35:00|2072.54|2070.34|2073.03|2070.83|2074.76|2072.56|2072.29|2070.09|0
1635518400000|2021-10-29 14:40:00|2073.28|2071.08|2075.5|2073.3|2075.5|2073.3|2072.29|2070.09|0
1635518700000|2021-10-29 14:45:00|2075.25|2073.05|2078.95|2076.75|2078.95|2076.75|2075|2072.8|0
1635519000000|2021-10-29 14:50:00|2079.2|2077|2077.72|2075.52|2080.68|2078.48|2077.23|2075.03|0
1635519300000|2021-10-29 14:55:00|2077.47|2075.27|2078.21|2076.01|2080.43|2078.23|2076.73|2074.53|0
1635519600000|2021-10-29 15:00:00|2078.46|2076.26|2079.69|2077.49|2080.43|2078.23|2078.21|2076.01|0
1635519900000|2021-10-29 15:05:00|2079.94|2077.74|2083.4|2081.2|2083.4|2081.2|2078.71|2076.51|0
1635520200000|2021-10-29 15:10:00|2083.15|2080.95|2083.89|2081.69|2085.37|2083.17|2083.15|2080.95|0
1635520500000|2021-10-29 15:15:00|2084.14|2081.94|2085.19|2082.99|2086.11|2083.91|2082.65|2080.45|0
1635520800000|2021-10-29 15:20:00|2085.69|2083.49|2086.92|2084.72|2086.92|2084.72|2084.7|2082.5|0
1635521100000|2021-10-29 15:25:00|2086.43|2084.23|2085.82|2083.62|2087.05|2084.85|2085.44|2083.24|0
1635521400000|2021-10-29 15:30:00|2085.57|2083.37|2088.53|2086.33|2089.77|2087.57|2085.57|2083.37|0
1635521700000|2021-10-29 15:35:00|2088.29|2086.09|2086.31|2084.11|2088.53|2086.33|2085.57|2083.37|0
1635522000000|2021-10-29 15:40:00|2086.06|2083.86|2084.34|2082.14|2086.56|2084.36|2083.35|2081.15|0
1635522300000|2021-10-29 15:45:00|2084.09|2081.89|2084.58|2082.38|2084.58|2082.38|2083.1|2080.9|0
1635522600000|2021-10-29 15:50:00|2084.33|2082.13|2086.06|2083.86|2086.56|2084.36|2084.09|2081.89|0
1635522900000|2021-10-29 15:55:00|2086.31|2084.11|2085.48|2083.28|2088.04|2085.84|2085.48|2083.28|0
1635523200000|2021-10-29 16:00:00|2085.73|2083.53|2086.96|2084.76|2087.21|2085.01|2084.49|2082.29|0
1635523500000|2021-10-29 16:05:00|2087.21|2085.01|2089.43|2087.23|2089.68|2087.48|2086.96|2084.76|0
1635523800000|2021-10-29 16:10:00|2089.18|2086.98|2090.66|2088.46|2092.39|2090.19|2089.18|2086.98|0
1635524100000|2021-10-29 16:15:00|2090.91|2088.71|2091.65|2089.45|2091.65|2089.45|2090.42|2088.22|0
1635524400000|2021-10-29 16:20:00|2091.9|2089.7|2095.11|2092.91|2096.1|2093.9|2091.16|2088.96|0
1635524700000|2021-10-29 16:25:00|2094.86|2092.66|2096.35|2094.15|2096.35|2094.15|2093.63|2091.43|0
1635525000000|2021-10-29 16:30:00|2096.1|2093.9|2094.37|2092.17|2096.1|2093.9|2094.37|2092.17|0
1635525300000|2021-10-29 16:35:00|2094.62|2092.42|2095.11|2092.91|2095.36|2093.16|2094.37|2092.17|0
1635525600000|2021-10-29 16:40:00|2095.36|2093.16|2095.6|2093.4|2095.85|2093.65|2094.86|2092.66|0
1635525900000|2021-10-29 16:45:00|2095.36|2093.16|2093.63|2091.43|2095.6|2093.4|2093.38|2091.18|0
1635526200000|2021-10-29 16:50:00|2093.87|2091.67|2092.64|2090.44|2093.87|2091.67|2091.9|2089.7|0
1635526500000|2021-10-29 16:55:00|2092.88|2090.68|2092.14|2089.94|2093.63|2091.43|2091.65|2089.45|0
1635526800000|2021-10-29 17:00:00|2092.39|2090.19|2093.87|2091.67|2093.87|2091.67|2091.9|2089.7|0
1635527100000|2021-10-29 17:05:00|2093.62|2091.42|2093.13|2090.93|2093.62|2091.42|2092.39|2090.19|0
1635527400000|2021-10-29 17:10:00|2093.38|2091.18|2094.36|2092.16|2094.61|2092.41|2092.88|2090.68|0
1635527700000|2021-10-29 17:15:00|2094.12|2091.92|2096.09|2093.89|2096.09|2093.89|2093.87|2091.67|0
1635528000000|2021-10-29 17:20:00|2095.85|2093.65|2093.87|2091.67|2095.85|2093.65|2093.62|2091.42|0
1635528300000|2021-10-29 17:25:00|2094.12|2091.92|2093.37|2091.17|2094.36|2092.16|2093.13|2090.93|0
1635528600000|2021-10-29 17:30:00|2093.62|2091.42|2092.88|2090.68|2094.36|2092.16|2092.88|2090.68|0
1635528900000|2021-10-29 17:35:00|2093.13|2090.93|2092.88|2090.68|2093.37|2091.17|2092.14|2089.94|0
1635529200000|2021-10-29 17:40:00|2092.63|2090.43|2092.38|2090.18|2093.13|2090.93|2091.89|2089.69|0
1635529500000|2021-10-29 17:45:00|2092.63|2090.43|2090.16|2087.96|2092.63|2090.43|2089.42|2087.22|0
1635529800000|2021-10-29 17:50:00|2090.41|2088.21|2091.15|2088.95|2091.4|2089.2|2089.91|2087.71|0
1635530100000|2021-10-29 17:55:00|2090.9|2088.7|2092.14|2089.94|2092.63|2090.43|2090.9|2088.7|0
1635530400000|2021-10-29 18:00:00|2091.89|2089.69|2092.01|2089.81|2092.14|2089.94|2090.65|2088.45|0
1635530700000|2021-10-29 18:05:00|2091.89|2089.69|2092.14|2089.94|2092.38|2090.18|2091.15|2088.95|0
1635531000000|2021-10-29 18:10:00|2091.89|2089.69|2090.9|2088.7|2092.63|2090.43|2090.65|2088.45|0
1635531300000|2021-10-29 18:15:00|2091.15|2088.95|2088.43|2086.23|2091.15|2088.95|2088.18|2085.98|0
1635531600000|2021-10-29 18:20:00|2088.68|2086.48|2085.46|2083.26|2089.66|2087.46|2085.46|2083.26|0
1635531900000|2021-10-29 18:25:00|2085.22|2083.02|2083.49|2081.29|2085.96|2083.76|2083.49|2081.29|0
1635532200000|2021-10-29 18:30:00|2083.73|2081.53|2083.49|2081.29|2084.72|2082.52|2082.5|2080.3|0
1635532500000|2021-10-29 18:35:00|2083.73|2081.53|2084.97|2082.77|2085.96|2083.76|2083.73|2081.53|0
1635532800000|2021-10-29 18:40:00|2085.22|2083.02|2087.69|2085.49|2088.18|2085.98|2085.22|2083.02|0
1635533100000|2021-10-29 18:45:00|2087.93|2085.73|2087.8|2085.6|2088.43|2086.23|2086.2|2084|0
1635533400000|2021-10-29 18:50:00|2087.68|2085.48|2087.68|2085.48|2088.67|2086.47|2087.19|2084.99|0
1635533700000|2021-10-29 18:55:00|2087.93|2085.73|2087.19|2084.99|2088.67|2086.47|2086.45|2084.25|0
1635534000000|2021-10-29 19:00:00|2087.44|2085.24|2086.2|2084|2088.18|2085.98|2084.97|2082.77|0
1635534300000|2021-10-29 19:05:00|2086.45|2084.25|2087.44|2085.24|2088.42|2086.22|2085.71|2083.51|0
1635534600000|2021-10-29 19:10:00|2087.19|2084.99|2085.95|2083.75|2087.44|2085.24|2085.21|2083.01|0
1635534900000|2021-10-29 19:15:00|2086.2|2084|2083.73|2081.53|2086.45|2084.25|2081.26|2079.06|0
1635535200000|2021-10-29 19:20:00|2083.98|2081.78|2082|2079.8|2085.71|2083.51|2082|2079.8|0
1635535500000|2021-10-29 19:25:00|2082.25|2080.05|2084.22|2082.02|2084.47|2082.27|2081.75|2079.55|0
1635535800000|2021-10-29 19:30:00|2084.47|2082.27|2086.69|2084.49|2086.94|2084.74|2083.23|2081.03|0
1635536100000|2021-10-29 19:35:00|2086.45|2084.25|2088.17|2085.97|2089.9|2087.7|2086.45|2084.25|0
1635536400000|2021-10-29 19:40:00|2087.93|2085.73|2090.89|2088.69|2091.88|2089.68|2087.93|2085.73|0
1635536700000|2021-10-29 19:45:00|2090.64|2088.44|2092.62|2090.42|2094.1|2091.9|2090.64|2088.44|0
1635537000000|2021-10-29 19:50:00|2092.49|2090.29|2099.29|2097.09|2099.29|2097.09|2091.14|2088.94|0
1635537300000|2021-10-29 19:55:00|2098.8|2096.6|2096.32|2094.12|2100.28|2098.08|2095.34|2093.14|0
1635537600000|2021-10-29 20:00:00|2097.07|2094.87|2098.34|2096.14|2098.59|2096.39|2096.08|2093.88|0
1635537900000|2021-10-29 20:05:00|2098.59|2096.39|2098.1|2095.9|2098.59|2096.39|2096.61|2094.41|0
1635538200000|2021-10-29 20:10:00|2097.85|2095.65|2099.58|2097.38|2100.32|2098.12|2097.85|2095.65|0
1635753600000|2021-11-01 08:00:00|2106.31|2104.11|2105.32|2103.12|2106.81|2104.61|2104.58|2102.38|0
1635753900000|2021-11-01 08:05:00|2105.57|2103.37|2105.36|2103.16|2106.11|2103.91|2104.83|2102.63|0
1635754200000|2021-11-01 08:10:00|2105.61|2103.41|2107.09|2104.89|2107.09|2104.89|2105.36|2103.16|0
1635754500000|2021-11-01 08:15:00|2107.59|2105.39|2109.81|2107.61|2110.31|2108.11|2107.34|2105.14|0
1635754800000|2021-11-01 08:20:00|2110.06|2107.86|2110.8|2108.6|2111.3|2109.1|2109.81|2107.61|0
1635755100000|2021-11-01 08:25:00|2110.55|2108.35|2111.3|2109.1|2112.04|2109.84|2109.56|2107.36|0
1635755400000|2021-11-01 08:30:00|2111.54|2109.34|2111.29|2109.09|2112.53|2110.33|2111.05|2108.85|0
1635755700000|2021-11-01 08:35:00|2111.41|2109.21|2112.53|2110.33|2113.27|2111.07|2111.41|2109.21|0
1635756000000|2021-11-01 08:40:00|2112.28|2110.08|2113.27|2111.07|2113.27|2111.07|2112.04|2109.84|0
1635756300000|2021-11-01 08:45:00|2113.02|2110.82|2113.02|2110.82|2113.52|2111.32|2112.53|2110.33|0
1635756600000|2021-11-01 08:50:00|2112.78|2110.58|2113.76|2111.56|2113.76|2111.56|2112.78|2110.58|0
1635756900000|2021-11-01 08:55:00|2113.52|2111.32|2114.26|2112.06|2114.26|2112.06|2113.27|2111.07|0
1635757200000|2021-11-01 09:00:00|2114.51|2112.31|2115.99|2113.79|2115.99|2113.79|2113.52|2111.32|0
1635757500000|2021-11-01 09:05:00|2115.74|2113.54|2117.22|2115.02|2117.22|2115.02|2115.74|2113.54|0
1635757800000|2021-11-01 09:10:00|2117.47|2115.27|2116.23|2114.03|2117.72|2115.52|2115.99|2113.79|0
1635758100000|2021-11-01 09:15:00|2116.11|2113.91|2115.74|2113.54|2116.23|2114.03|2115.49|2113.29|0
1635758400000|2021-11-01 09:20:00|2115.49|2113.29|2115.53|2113.33|2115.86|2113.66|2115.29|2113.09|0
1635758700000|2021-11-01 09:25:00|2115.78|2113.58|2115.53|2113.33|2115.78|2113.58|2114.54|2112.34|0
1635759000000|2021-11-01 09:30:00|2115.78|2113.58|2115.78|2113.58|2116.03|2113.83|2115.04|2112.84|0
1635759300000|2021-11-01 09:35:00|2115.53|2113.33|2115.69|2113.49|2116.27|2114.07|2115.04|2112.84|0
1635759600000|2021-11-01 09:40:00|2115.94|2113.74|2115.19|2112.99|2115.94|2113.74|2114.95|2112.75|0
1635759900000|2021-11-01 09:45:00|2114.95|2112.75|2114.95|2112.75|2115.19|2112.99|2114.2|2112|0
1635760200000|2021-11-01 09:50:00|2114.7|2112.5|2114.7|2112.5|2115.19|2112.99|2114.7|2112.5|0
1635760500000|2021-11-01 09:55:00|2114.45|2112.25|2114.94|2112.74|2115.44|2113.24|2114.45|2112.25|0
1635760800000|2021-11-01 10:00:00|2115.19|2112.99|2115.19|2112.99|2115.44|2113.24|2114.7|2112.5|0
1635761100000|2021-11-01 10:05:00|2114.94|2112.74|2115.44|2113.24|2115.69|2113.49|2114.94|2112.74|0
1635761400000|2021-11-01 10:10:00|2115.19|2112.99|2115.93|2113.73|2115.93|2113.73|2115.19|2112.99|0
1635761700000|2021-11-01 10:15:00|2115.69|2113.49|2116.67|2114.47|2116.92|2114.72|2115.44|2113.24|0
1635762000000|2021-11-01 10:20:00|2116.92|2114.72|2116.18|2113.98|2117.17|2114.97|2116.18|2113.98|0
1635762300000|2021-11-01 10:25:00|2115.93|2113.73|2115.19|2112.99|2115.93|2113.73|2114.94|2112.74|0
1635762600000|2021-11-01 10:30:00|2115.44|2113.24|2115.93|2113.73|2116.18|2113.98|2115.19|2112.99|0
1635762900000|2021-11-01 10:35:00|2116.18|2113.98|2116.05|2113.85|2116.67|2114.47|2115.93|2113.73|0
1635763200000|2021-11-01 10:40:00|2115.93|2113.73|2115.68|2113.48|2116.18|2113.98|2115.68|2113.48|0
1635763500000|2021-11-01 10:45:00|2115.93|2113.73|2116.42|2114.22|2116.42|2114.22|2115.68|2113.48|0
1635763800000|2021-11-01 10:50:00|2116.18|2113.98|2116.92|2114.72|2117.41|2115.21|2116.18|2113.98|0
1635764100000|2021-11-01 10:55:00|2117.16|2114.96|2117.66|2115.46|2117.66|2115.46|2116.67|2114.47|0
1635764400000|2021-11-01 11:00:00|2117.53|2115.33|2118.4|2116.2|2118.4|2116.2|2117.41|2115.21|0
1635764700000|2021-11-01 11:05:00|2118.65|2116.45|2118.4|2116.2|2118.65|2116.45|2118.15|2115.95|0
1635765000000|2021-11-01 11:10:00|2118.15|2115.95|2117.41|2115.21|2118.4|2116.2|2117.41|2115.21|0
1635765300000|2021-11-01 11:15:00|2117.28|2115.08|2116.92|2114.72|2117.66|2115.46|2116.67|2114.47|0
1635765600000|2021-11-01 11:20:00|2116.91|2114.71|2116.42|2114.22|2116.91|2114.71|2116.17|2113.97|0
1635765900000|2021-11-01 11:25:00|2116.67|2114.47|2116.42|2114.22|2116.67|2114.47|2116.42|2114.22|0
1635766200000|2021-11-01 11:30:00|2116.17|2113.97|2115.43|2113.23|2116.17|2113.97|2115.43|2113.23|0
1635766500000|2021-11-01 11:35:00|2115.18|2112.98|2115.18|2112.98|2115.18|2112.98|2114.94|2112.74|0
1635766800000|2021-11-01 11:40:00|2114.94|2112.74|2114.93|2112.73|2114.94|2112.74|2114.44|2112.24|0
1635767100000|2021-11-01 11:45:00|2115.18|2112.98|2115.43|2113.23|2115.68|2113.48|2114.93|2112.73|0
1635767400000|2021-11-01 11:50:00|2115.18|2112.98|2115.18|2112.98|2115.68|2113.48|2115.18|2112.98|0
1635767700000|2021-11-01 11:55:00|2114.93|2112.73|2115.18|2112.98|2115.43|2113.23|2114.93|2112.73|0
1635768000000|2021-11-01 12:00:00|2115.05|2112.85|2114.19|2111.99|2115.18|2112.98|2114.19|2111.99|0
1635768300000|2021-11-01 12:05:00|2114.44|2112.24|2113.7|2111.5|2114.44|2112.24|2112.95|2110.75|0
1635768600000|2021-11-01 12:10:00|2113.45|2111.25|2113.45|2111.25|2113.7|2111.5|2112.95|2110.75|0
1635768900000|2021-11-01 12:15:00|2113.2|2111|2113.7|2111.5|2113.94|2111.74|2112.71|2110.51|0
1635769200000|2021-11-01 12:20:00|2113.45|2111.25|2113.45|2111.25|2113.69|2111.49|2113.2|2111|0
1635769500000|2021-11-01 12:25:00|2113.69|2111.49|2113.45|2111.25|2113.69|2111.49|2113.2|2111|0
1635769800000|2021-11-01 12:30:00|2113.2|2111|2111.22|2109.02|2113.2|2111|2111.22|2109.02|0
1635770100000|2021-11-01 12:35:00|2110.97|2108.77|2111.22|2109.02|2111.72|2109.52|2110.48|2108.28|0
1635770400000|2021-11-01 12:40:00|2110.97|2108.77|2110.23|2108.03|2111.22|2109.02|2109.74|2107.54|0
1635770700000|2021-11-01 12:45:00|2110.48|2108.28|2108.5|2106.3|2111.22|2109.02|2108.25|2106.05|0
1635771000000|2021-11-01 12:50:00|2108.25|2106.05|2108.87|2106.67|2108.99|2106.79|2108.25|2106.05|0
1635771300000|2021-11-01 12:55:00|2108.99|2106.79|2108.5|2106.3|2108.99|2106.79|2108.25|2106.05|0
1635771600000|2021-11-01 13:00:00|2108.25|2106.05|2107.02|2104.82|2108.75|2106.55|2106.77|2104.57|0
1635771900000|2021-11-01 13:05:00|2107.26|2105.06|2105.04|2102.84|2107.51|2105.31|2103.8|2101.6|0
1635772200000|2021-11-01 13:10:00|2104.79|2102.59|2107.26|2105.06|2107.51|2105.31|2104.79|2102.59|0
1635772500000|2021-11-01 13:15:00|2107.01|2104.81|2108.25|2106.05|2108.25|2106.05|2107.01|2104.81|0
1635772800000|2021-11-01 13:20:00|2108|2105.8|2107.76|2105.56|2108|2105.8|2106.77|2104.57|0
1635773100000|2021-11-01 13:25:00|2107.51|2105.31|2107.26|2105.06|2108.25|2106.05|2107.01|2104.81|0
1635773400000|2021-11-01 13:30:00|2107.76|2105.56|2108.99|2106.79|2111.22|2109.02|2105.28|2103.08|0
1635773700000|2021-11-01 13:35:00|2108.74|2106.54|2106.23|2104.03|2108.74|2106.54|2101.78|2099.58|0
1635774000000|2021-11-01 13:40:00|2105.74|2103.54|2103.76|2101.56|2106.48|2104.28|2103.26|2101.06|0
1635774300000|2021-11-01 13:45:00|2103.51|2101.31|2097.82|2095.62|2105.49|2103.29|2097.58|2095.38|0
1635774600000|2021-11-01 13:50:00|2097.33|2095.13|2099.88|2097.68|2101.37|2099.17|2095.85|2093.65|0
1635774900000|2021-11-01 13:55:00|2099.39|2097.19|2097.04|2094.84|2100.63|2098.43|2096.54|2094.34|0
1635775200000|2021-11-01 14:00:00|2097.17|2094.97|2088.76|2086.56|2097.17|2094.97|2086.54|2084.34|0
1635775500000|2021-11-01 14:05:00|2089.75|2087.55|2097.41|2095.21|2098.15|2095.95|2089.75|2087.55|0
1635775800000|2021-11-01 14:10:00|2097.16|2094.96|2095.43|2093.23|2098.15|2095.95|2093.46|2091.26|0
1635776100000|2021-11-01 14:15:00|2095.93|2093.73|2095.43|2093.23|2097.41|2095.21|2094.45|2092.25|0
1635776400000|2021-11-01 14:20:00|2095.68|2093.48|2092.47|2090.27|2098.15|2095.95|2091.73|2089.53|0
1635776700000|2021-11-01 14:25:00|2092.72|2090.52|2094.94|2092.74|2096.42|2094.22|2092.72|2090.52|0
1635777000000|2021-11-01 14:30:00|2094.69|2092.49|2093.79|2091.59|2094.69|2092.49|2091.23|2089.03|0
1635777300000|2021-11-01 14:35:00|2093.54|2091.34|2091.81|2089.61|2094.04|2091.84|2091.32|2089.12|0
1635777600000|2021-11-01 14:40:00|2092.31|2090.11|2091.81|2089.61|2093.29|2091.09|2090.08|2087.88|0
1635777900000|2021-11-01 14:45:00|2092.06|2089.86|2092.8|2090.6|2094.03|2091.83|2091.07|2088.87|0
1635778200000|2021-11-01 14:50:00|2092.55|2090.35|2089.09|2086.89|2094.77|2092.57|2089.09|2086.89|0
1635778500000|2021-11-01 14:55:00|2089.59|2087.39|2090.57|2088.37|2090.57|2088.37|2087.86|2085.66|0
1635778800000|2021-11-01 15:00:00|2090.08|2087.88|2095.51|2093.31|2096.5|2094.3|2090.08|2087.88|0
1635779100000|2021-11-01 15:05:00|2095.27|2093.07|2094.53|2092.33|2096.5|2094.3|2094.53|2092.33|0
1635779400000|2021-11-01 15:10:00|2094.28|2092.08|2093.29|2091.09|2094.53|2092.33|2092.05|2089.85|0
1635779700000|2021-11-01 15:15:00|2093.04|2090.84|2096.01|2093.81|2096.01|2093.81|2092.8|2090.6|0
1635780000000|2021-11-01 15:20:00|2095.76|2093.56|2097.74|2095.54|2098.73|2096.53|2095.76|2093.56|0
1635780300000|2021-11-01 15:25:00|2097.98|2095.78|2096.87|2094.67|2098.23|2096.03|2096.62|2094.42|0
1635780600000|2021-11-01 15:30:00|2097.11|2094.91|2099.09|2096.89|2099.59|2097.39|2097.11|2094.91|0
1635780900000|2021-11-01 15:35:00|2098.84|2096.64|2095.88|2093.68|2098.84|2096.64|2095.38|2093.18|0
1635781200000|2021-11-01 15:40:00|2095.63|2093.43|2097.61|2095.41|2097.61|2095.41|2094.64|2092.44|0
1635781500000|2021-11-01 15:45:00|2097.36|2095.16|2097.61|2095.41|2098.35|2096.15|2096.12|2093.92|0
1635781800000|2021-11-01 15:50:00|2097.85|2095.65|2096.12|2093.92|2097.85|2095.65|2095.63|2093.43|0
1635782100000|2021-11-01 15:55:00|2095.88|2093.68|2099.09|2096.89|2099.09|2096.89|2095.88|2093.68|0
1635782400000|2021-11-01 16:00:00|2099.34|2097.14|2099.09|2096.89|2099.45|2097.25|2098.1|2095.9|0
1635782700000|2021-11-01 16:05:00|2099.34|2097.14|2100.57|2098.37|2100.57|2098.37|2098.59|2096.39|0
1635783000000|2021-11-01 16:10:00|2100.32|2098.12|2100.44|2098.24|2101.31|2099.11|2099.83|2097.63|0
1635783300000|2021-11-01 16:15:00|2100.57|2098.37|2100.08|2097.88|2101.06|2098.86|2098.59|2096.39|0
1635783600000|2021-11-01 16:20:00|2100.32|2098.12|2100.82|2098.62|2101.56|2099.36|2099.83|2097.63|0
1635783900000|2021-11-01 16:25:00|2100.57|2098.37|2101.06|2098.86|2101.06|2098.86|2099.58|2097.38|0
1635784200000|2021-11-01 16:30:00|2100.82|2098.62|2100.73|2098.53|2101.47|2099.27|2100.49|2098.29|0
1635784500000|2021-11-01 16:35:00|2100.49|2098.29|2102.46|2100.26|2102.71|2100.51|2100.24|2098.04|0
1635784800000|2021-11-01 16:40:00|2102.22|2100.02|2102.96|2100.76|2103.95|2101.75|2102.22|2100.02|0
1635785100000|2021-11-01 16:45:00|2102.71|2100.51|2103.45|2101.25|2103.7|2101.5|2101.47|2099.27|0
1635785400000|2021-11-01 16:50:00|2103.7|2101.5|2103.7|2101.5|2103.94|2101.74|2102.96|2100.76|0
1635785700000|2021-11-01 16:55:00|2103.94|2101.74|2103.94|2101.74|2104.19|2101.99|2103.45|2101.25|0
1635786000000|2021-11-01 17:00:00|2104.19|2101.99|2103.7|2101.5|2104.44|2102.24|2103.7|2101.5|0
1635786300000|2021-11-01 17:05:00|2103.94|2101.74|2102.21|2100.01|2104.19|2101.99|2102.21|2100.01|0
1635786600000|2021-11-01 17:10:00|2102.46|2100.26|2102.46|2100.26|2102.46|2100.26|2101.72|2099.52|0
1635786900000|2021-11-01 17:15:00|2102.71|2100.51|2101.72|2099.52|2103.7|2101.5|2101.47|2099.27|0
1635787200000|2021-11-01 17:20:00|2101.47|2099.27|2096.77|2094.57|2101.72|2099.52|2096.28|2094.08|0
1635787500000|2021-11-01 17:25:00|2097.02|2094.82|2096.77|2094.57|2098.75|2096.55|2095.29|2093.09|0
1635787800000|2021-11-01 17:30:00|2096.52|2094.32|2096.15|2093.95|2096.77|2094.57|2094.79|2092.59|0
1635788100000|2021-11-01 17:35:00|2096.03|2093.83|2097.27|2095.07|2098.01|2095.81|2096.03|2093.83|0
1635788400000|2021-11-01 17:40:00|2097.02|2094.82|2092.57|2090.37|2097.02|2094.82|2092.32|2090.12|0
1635788700000|2021-11-01 17:45:00|2092.32|2090.12|2093.56|2091.36|2094.3|2092.1|2092.32|2090.12|0
1635789000000|2021-11-01 17:50:00|2093.31|2091.11|2091.08|2088.88|2093.8|2091.6|2091.08|2088.88|0
1635789300000|2021-11-01 17:55:00|2091.33|2089.13|2092.57|2090.37|2093.31|2091.11|2091.33|2089.13|0
1635789600000|2021-11-01 18:00:00|2092.32|2090.12|2091.33|2089.13|2093.56|2091.36|2090.84|2088.64|0
1635789900000|2021-11-01 18:05:00|2091.08|2088.88|2091.82|2089.62|2092.81|2090.61|2090.59|2088.39|0
1635790200000|2021-11-01 18:10:00|2092.07|2089.87|2089.11|2086.91|2092.81|2090.61|2088.61|2086.41|0
1635790500000|2021-11-01 18:15:00|2088.98|2086.78|2088.12|2085.92|2089.6|2087.4|2086.39|2084.19|0
1635790800000|2021-11-01 18:20:00|2087.87|2085.67|2091.58|2089.38|2091.82|2089.62|2087.62|2085.42|0
1635791100000|2021-11-01 18:25:00|2091.33|2089.13|2090.59|2088.39|2091.82|2089.62|2090.09|2087.89|0
1635791400000|2021-11-01 18:30:00|2090.83|2088.63|2094.29|2092.09|2094.54|2092.34|2090.59|2088.39|0
1635791700000|2021-11-01 18:35:00|2094.05|2091.85|2092.81|2090.61|2095.28|2093.08|2092.81|2090.61|0
1635792000000|2021-11-01 18:40:00|2093.06|2090.86|2095.53|2093.33|2095.53|2093.33|2092.81|2090.61|0
1635792300000|2021-11-01 18:45:00|2095.28|2093.08|2096.52|2094.32|2096.76|2094.56|2095.28|2093.08|0
1635792600000|2021-11-01 18:50:00|2096.76|2094.56|2095.03|2092.83|2096.76|2094.56|2094.79|2092.59|0
1635792900000|2021-11-01 18:55:00|2095.28|2093.08|2096.27|2094.07|2097.26|2095.06|2095.03|2092.83|0
1635793200000|2021-11-01 19:00:00|2096.02|2093.82|2097.26|2095.06|2097.26|2095.06|2095.03|2092.83|0
1635793500000|2021-11-01 19:05:00|2097.5|2095.3|2096.52|2094.32|2097.5|2095.3|2096.02|2093.82|0
1635793800000|2021-11-01 19:10:00|2096.76|2094.56|2097.5|2095.3|2097.75|2095.55|2096.76|2094.56|0
1635794100000|2021-11-01 19:15:00|2097.01|2094.81|2096.51|2094.31|2097.5|2095.3|2096.27|2094.07|0
1635794400000|2021-11-01 19:20:00|2096.76|2094.56|2098.99|2096.79|2099.23|2097.03|2094.04|2091.84|0
1635794700000|2021-11-01 19:25:00|2099.23|2097.03|2098|2095.8|2099.48|2097.28|2097.75|2095.55|0
1635795000000|2021-11-01 19:30:00|2098.24|2096.04|2100.96|2098.76|2100.96|2098.76|2098.24|2096.04|0
1635795300000|2021-11-01 19:35:00|2100.72|2098.52|2099.73|2097.53|2101.21|2099.01|2098.49|2096.29|0
1635795600000|2021-11-01 19:40:00|2099.97|2097.77|2100.96|2098.76|2101.21|2099.01|2098.49|2096.29|0
1635795900000|2021-11-01 19:45:00|2101.08|2098.88|2101.21|2099.01|2101.7|2099.5|2100.47|2098.27|0
1635796200000|2021-11-01 19:50:00|2101.7|2099.5|2099.97|2097.77|2103.43|2101.23|2098.98|2096.78|0
1635796500000|2021-11-01 19:55:00|2100.22|2098.02|2104.17|2101.97|2106.15|2103.95|2099.23|2097.03|0
1635796800000|2021-11-01 20:00:00|2105.16|2102.96|2103.68|2101.48|2105.16|2102.96|2103.18|2100.98|0
1635797100000|2021-11-01 20:05:00|2103.93|2101.73|2102.44|2100.24|2104.17|2101.97|2102.2|2100|0
1635797400000|2021-11-01 20:10:00|2102.19|2099.99|2103.43|2101.23|2104.67|2102.47|2101.95|2099.75|0
1635797700000|2021-11-01 20:15:00|2102.89|2100.29|2103.63|2101.03|2103.88|2101.28|2102.89|2100.29|0
1635798000000|2021-11-01 20:20:00|2103.88|2101.28|2104.37|2101.77|2104.62|2102.02|2103.88|2101.28|0
1635798300000|2021-11-01 20:25:00|2104.62|2102.02|2104.62|2102.02|2104.87|2102.27|2104.62|2102.02|0
1635798600000|2021-11-01 20:30:00|2104.86|2102.26|2105.11|2102.51|2105.11|2102.51|2104.62|2102.02|0
1635798900000|2021-11-01 20:35:00|2104.86|2102.26|2104.62|2102.02|2104.86|2102.26|2104.62|2102.02|0
1635799500000|2021-11-01 20:45:00|2104.86|2102.26|2105.11|2102.51|2105.11|2102.51|2104.62|2102.02|0
1635799800000|2021-11-01 20:50:00|2104.86|2102.26|2104.62|2102.02|2105.11|2102.51|2104.62|2102.02|0
1635800100000|2021-11-01 20:55:00|2104.86|2102.26|2105.23|2102.63|2105.23|2102.63|2104.62|2102.02|0
1635800400000|2021-11-01 21:00:00|2105.01|2102.41|2104.97|2102.37|2105.04|2102.44|2104.75|2102.15|0
1635800700000|2021-11-01 21:05:00|2105.01|2102.41|2104.71|2102.11|2105.01|2102.41|2104.64|2102.04|0
1635801000000|2021-11-01 21:10:00|2104.68|2102.08|2104.29|2101.69|2104.68|2102.08|2104.21|2101.61|0
1635801300000|2021-11-01 21:15:00|2104.32|2101.72|2104.57|2101.97|2104.61|2102.01|2104.25|2101.65|0
1635801600000|2021-11-01 21:20:00|2104.61|2102.01|2104.68|2102.08|2104.75|2102.15|2104.61|2102.01|0
1635801900000|2021-11-01 21:25:00|2104.21|2101.61|2104.5|2101.9|2104.5|2101.9|2104.21|2101.61|0
1635802200000|2021-11-01 21:30:00|2104.39|2101.79|2104.46|2101.86|2104.5|2101.9|2104.39|2101.79|0
1635802500000|2021-11-01 21:35:00|2104.39|2101.79|2104.42|2101.82|2104.5|2101.9|2104.39|2101.79|0
1635802800000|2021-11-01 21:40:00|2104.5|2101.9|2104.5|2101.9|2104.5|2101.9|2104.39|2101.79|0
1635803100000|2021-11-01 21:45:00|2104.53|2101.93|2104.61|2102.01|2104.68|2102.08|2104.53|2101.93|0
1635803400000|2021-11-01 21:50:00|2104.57|2101.97|2104.79|2102.19|2104.79|2102.19|2104.57|2101.97|0
1635803700000|2021-11-01 21:55:00|2104.82|2102.22|2104.61|2102.01|2104.97|2102.37|2104.61|2102.01|0
1635804000000|2021-11-01 22:00:00|2105.47|2102.87|2103.87|2101.27|2105.72|2103.12|2103.62|2101.02|0
1635804300000|2021-11-01 22:05:00|2103.74|2101.14|2103.37|2100.77|2103.87|2101.27|2103.13|2100.53|0
1635804600000|2021-11-01 22:10:00|2103.62|2101.02|2103.37|2100.77|2103.87|2101.27|2103.37|2100.77|0
1635804900000|2021-11-01 22:15:00|2103.12|2100.52|2102.38|2099.78|2103.12|2100.52|2102.38|2099.78|0
1635805200000|2021-11-01 22:20:00|2102.63|2100.03|2103.87|2101.27|2104.11|2101.51|2102.38|2099.78|0
1635805500000|2021-11-01 22:25:00|2104.11|2101.51|2105.1|2102.5|2105.1|2102.5|2104.11|2101.51|0
1635805800000|2021-11-01 22:30:00|2105.35|2102.75|2105.1|2102.5|2106.09|2103.49|2105.1|2102.5|0
1635806100000|2021-11-01 22:35:00|2105.35|2102.75|2106.34|2103.74|2106.34|2103.74|2105.1|2102.5|0
1635806400000|2021-11-01 22:40:00|2106.58|2103.98|2107.57|2104.97|2107.57|2104.97|2106.58|2103.98|0
1635806700000|2021-11-01 22:45:00|2107.32|2104.72|2106.34|2103.74|2107.57|2104.97|2106.34|2103.74|0
1635807000000|2021-11-01 22:50:00|2106.21|2103.61|2106.58|2103.98|2106.58|2103.98|2106.09|2103.49|0
1635807300000|2021-11-01 22:55:00|2106.83|2104.23|2106.95|2104.35|2107.57|2104.97|2106.58|2103.98|0
1635807600000|2021-11-01 23:00:00|2106.83|2104.23|2105.34|2102.74|2106.83|2104.23|2104.85|2102.25|0
1635807900000|2021-11-01 23:05:00|2105.22|2102.62|2104.6|2102|2105.34|2102.74|2103.61|2101.01|0
1635808200000|2021-11-01 23:10:00|2104.85|2102.25|2103.37|2100.77|2105.1|2102.5|2102.87|2100.27|0
1635808500000|2021-11-01 23:15:00|2103.61|2101.01|2104.6|2102|2104.85|2102.25|2103.37|2100.77|0
1635808800000|2021-11-01 23:20:00|2104.85|2102.25|2104.6|2102|2105.34|2102.74|2104.6|2102|0
1635809100000|2021-11-01 23:25:00|2104.72|2102.12|2105.59|2102.99|2106.08|2103.48|2104.72|2102.12|0
1635809400000|2021-11-01 23:30:00|2105.34|2102.74|2103.61|2101.01|2105.34|2102.74|2103.36|2100.76|0
1635809700000|2021-11-01 23:35:00|2103.86|2101.26|2103.61|2101.01|2104.11|2101.51|2103.12|2100.52|0
1635810000000|2021-11-01 23:40:00|2103.36|2100.76|2103.86|2101.26|2104.11|2101.51|2103.12|2100.52|0
1635810300000|2021-11-01 23:45:00|2104.1|2101.5|2103.86|2101.26|2104.35|2101.75|2103.86|2101.26|0
1635810600000|2021-11-01 23:50:00|2104.1|2101.5|2103.61|2101.01|2104.1|2101.5|2103.36|2100.76|0
1635810900000|2021-11-01 23:55:00|2103.86|2101.26|2102.99|2100.39|2104.1|2101.5|2102.87|2100.27|0
1635811200000|2021-11-02 00:00:00|2102.62|2100.02|2102.87|2100.27|2103.86|2101.26|2101.63|2099.03|0
1635811500000|2021-11-02 00:05:00|2103.11|2100.51|2102.62|2100.02|2103.86|2101.26|2102.62|2100.02|0
1635811800000|2021-11-02 00:10:00|2102.37|2099.77|2102.12|2099.52|2102.62|2100.02|2101.38|2098.78|0
1635812100000|2021-11-02 00:15:00|2102.37|2099.77|2102.12|2099.52|2102.87|2100.27|2101.38|2098.78|0
1635812400000|2021-11-02 00:20:00|2102.37|2099.77|2101.88|2099.28|2102.86|2100.26|2101.63|2099.03|0
1635812700000|2021-11-02 00:25:00|2102.12|2099.52|2101.63|2099.03|2102.37|2099.77|2101.38|2098.78|0
1635813000000|2021-11-02 00:30:00|2101.88|2099.28|2101.63|2099.03|2102.12|2099.52|2101.38|2098.78|0
1635813300000|2021-11-02 00:35:00|2101.5|2098.9|2101.87|2099.27|2102.12|2099.52|2101.38|2098.78|0
1635813600000|2021-11-02 00:40:00|2101.75|2099.15|2101.63|2099.03|2102.37|2099.77|2101.63|2099.03|0
1635813900000|2021-11-02 00:45:00|2101.38|2098.78|2102.12|2099.52|2102.37|2099.77|2101.38|2098.78|0
1635814200000|2021-11-02 00:50:00|2102.37|2099.77|2101.87|2099.27|2103.11|2100.51|2101.87|2099.27|0
1635814500000|2021-11-02 00:55:00|2101.99|2099.39|2102.73|2100.13|2102.86|2100.26|2101.87|2099.27|0
1635814800000|2021-11-02 01:00:00|2102.86|2100.26|2102.86|2100.26|2104.1|2101.5|2102.37|2099.77|0
1635815100000|2021-11-02 01:05:00|2103.11|2100.51|2104.59|2101.99|2104.59|2101.99|2103.11|2100.51|0
1635815400000|2021-11-02 01:10:00|2104.84|2102.24|2103.85|2101.25|2104.84|2102.24|2103.85|2101.25|0
1635815700000|2021-11-02 01:15:00|2104.1|2101.5|2102.86|2100.26|2104.1|2101.5|2102.86|2100.26|0
1635816000000|2021-11-02 01:20:00|2103.11|2100.51|2102.36|2099.76|2103.35|2100.75|2102.12|2099.52|0
1635816300000|2021-11-02 01:25:00|2102.12|2099.52|2102.24|2099.64|2102.36|2099.76|2101.62|2099.02|0
1635816600000|2021-11-02 01:30:00|2102.12|2099.52|2098.66|2096.06|2102.61|2100.01|2098.66|2096.06|0
1635816900000|2021-11-02 01:35:00|2098.41|2095.81|2098.65|2096.05|2098.9|2096.3|2097.91|2095.31|0
1635817200000|2021-11-02 01:40:00|2098.77|2096.17|2098.9|2096.3|2099.15|2096.55|2097.91|2095.31|0
1635817500000|2021-11-02 01:45:00|2099.15|2096.55|2098.16|2095.56|2099.15|2096.55|2097.66|2095.06|0
1635817800000|2021-11-02 01:50:00|2097.66|2095.06|2098.65|2096.05|2098.9|2096.3|2097.66|2095.06|0
1635818100000|2021-11-02 01:55:00|2098.41|2095.81|2098.16|2095.56|2098.9|2096.3|2098.16|2095.56|0
1635818400000|2021-11-02 02:00:00|2098.41|2095.81|2099.39|2096.79|2099.39|2096.79|2098.16|2095.56|0
1635818700000|2021-11-02 02:05:00|2099.15|2096.55|2097.42|2094.82|2099.15|2096.55|2097.17|2094.57|0
1635819000000|2021-11-02 02:10:00|2097.66|2095.06|2097.91|2095.31|2098.4|2095.8|2097.42|2094.82|0
1635819300000|2021-11-02 02:15:00|2097.66|2095.06|2097.17|2094.57|2098.28|2095.68|2097.17|2094.57|0
1635819600000|2021-11-02 02:20:00|2097.04|2094.44|2097.41|2094.81|2097.66|2095.06|2096.92|2094.32|0
1635819900000|2021-11-02 02:25:00|2097.29|2094.69|2097.41|2094.81|2097.91|2095.31|2097.29|2094.69|0
1635820200000|2021-11-02 02:30:00|2097.17|2094.57|2095.19|2092.59|2097.17|2094.57|2094.94|2092.34|0
1635820500000|2021-11-02 02:35:00|2094.94|2092.34|2095.93|2093.33|2095.93|2093.33|2094.69|2092.09|0
1635820800000|2021-11-02 02:40:00|2095.68|2093.08|2095.19|2092.59|2095.93|2093.33|2094.69|2092.09|0
1635821100000|2021-11-02 02:45:00|2094.94|2092.34|2094.94|2092.34|2095.43|2092.83|2094.69|2092.09|0
1635821400000|2021-11-02 02:50:00|2095.19|2092.59|2094.69|2092.09|2095.43|2092.83|2094.69|2092.09|0
1635821700000|2021-11-02 02:55:00|2094.94|2092.34|2095.06|2092.46|2095.43|2092.83|2094.69|2092.09|0
1635822000000|2021-11-02 03:00:00|2094.94|2092.34|2096.17|2093.57|2096.17|2093.57|2094.94|2092.34|0
1635822300000|2021-11-02 03:05:00|2096.05|2093.45|2096.17|2093.57|2096.42|2093.82|2095.93|2093.33|0
1635822600000|2021-11-02 03:10:00|2095.93|2093.33|2094.69|2092.09|2095.93|2093.33|2093.7|2091.1|0
1635822900000|2021-11-02 03:15:00|2094.44|2091.84|2093.7|2091.1|2095.18|2092.58|2093.7|2091.1|0
1635823200000|2021-11-02 03:20:00|2093.95|2091.35|2094.19|2091.59|2094.2|2091.6|2092.96|2090.36|0
1635823500000|2021-11-02 03:25:00|2093.95|2091.35|2094.19|2091.59|2094.44|2091.84|2093.7|2091.1|0
1635823800000|2021-11-02 03:30:00|2094.44|2091.84|2094.31|2091.71|2094.94|2092.34|2094.19|2091.59|0
1635824100000|2021-11-02 03:35:00|2094.44|2091.84|2095.43|2092.83|2095.43|2092.83|2094.19|2091.59|0
1635824400000|2021-11-02 03:40:00|2095.68|2093.08|2095.18|2092.58|2095.68|2093.08|2095.05|2092.45|0
1635824700000|2021-11-02 03:45:00|2095.05|2092.45|2094.93|2092.33|2095.18|2092.58|2094.69|2092.09|0
1635825000000|2021-11-02 03:50:00|2095.05|2092.45|2094.93|2092.33|2095.18|2092.58|2094.69|2092.09|0
1635825300000|2021-11-02 03:55:00|2095.18|2092.58|2095.92|2093.32|2095.92|2093.32|2094.93|2092.33|0
1635825600000|2021-11-02 04:00:00|2095.67|2093.07|2095.92|2093.32|2096.17|2093.57|2095.67|2093.07|0
1635825900000|2021-11-02 04:05:00|2096.17|2093.57|2096.42|2093.82|2096.66|2094.06|2095.92|2093.32|0
1635826200000|2021-11-02 04:10:00|2096.66|2094.06|2096.91|2094.31|2097.16|2094.56|2096.42|2093.82|0
1635826500000|2021-11-02 04:15:00|2096.66|2094.06|2096.17|2093.57|2096.66|2094.06|2096.17|2093.57|0
1635826800000|2021-11-02 04:20:00|2096.41|2093.81|2095.92|2093.32|2096.41|2093.81|2095.67|2093.07|0
1635827100000|2021-11-02 04:25:00|2095.67|2093.07|2096.17|2093.57|2096.17|2093.57|2095.42|2092.82|0
1635827400000|2021-11-02 04:30:00|2096.41|2093.81|2096.41|2093.81|2096.91|2094.31|2096.41|2093.81|0
1635827700000|2021-11-02 04:35:00|2096.66|2094.06|2096.17|2093.57|2096.66|2094.06|2095.92|2093.32|0
1635828000000|2021-11-02 04:40:00|2095.92|2093.32|2096.16|2093.56|2096.66|2094.06|2095.92|2093.32|0
1635828300000|2021-11-02 04:45:00|2096.41|2093.81|2096.16|2093.56|2096.41|2093.81|2095.92|2093.32|0
1635828600000|2021-11-02 04:50:00|2096.41|2093.81|2095.92|2093.32|2096.41|2093.81|2095.67|2093.07|0
1635828900000|2021-11-02 04:55:00|2095.67|2093.07|2095.67|2093.07|2096.16|2093.56|2095.42|2092.82|0
1635829200000|2021-11-02 05:00:00|2095.42|2092.82|2094.93|2092.33|2095.92|2093.32|2094.43|2091.83|0
1635829500000|2021-11-02 05:05:00|2094.68|2092.08|2096.41|2093.81|2096.41|2093.81|2094.68|2092.08|0
1635829800000|2021-11-02 05:10:00|2096.16|2093.56|2096.9|2094.3|2096.9|2094.3|2095.91|2093.31|0
1635830100000|2021-11-02 05:15:00|2097.15|2094.55|2096.16|2093.56|2097.15|2094.55|2096.16|2093.56|0
1635830400000|2021-11-02 05:20:00|2096.28|2093.68|2096.53|2093.93|2096.9|2094.3|2095.91|2093.31|0
1635830700000|2021-11-02 05:25:00|2096.41|2093.81|2096.9|2094.3|2097.15|2094.55|2096.41|2093.81|0
1635831000000|2021-11-02 05:30:00|2097.02|2094.42|2097.4|2094.8|2098.14|2095.54|2097.02|2094.42|0
1635831300000|2021-11-02 05:35:00|2097.15|2094.55|2100.86|2098.26|2101.1|2098.5|2097.15|2094.55|0
1635831600000|2021-11-02 05:40:00|2101.6|2099|2101.1|2098.5|2101.85|2099.25|2100.86|2098.26|0
1635831900000|2021-11-02 05:45:00|2101.35|2098.75|2100.86|2098.26|2101.35|2098.75|2100.61|2098.01|0
1635832200000|2021-11-02 05:50:00|2101.1|2098.5|2101.14|2098.54|2102.21|2099.61|2100.86|2098.26|0
1635832500000|2021-11-02 05:55:00|2100.9|2098.3|2100.15|2097.55|2100.9|2098.3|2099.91|2097.31|0
1635832800000|2021-11-02 06:00:00|2099.91|2097.31|2098.18|2095.58|2100.15|2097.55|2098.18|2095.58|0
1635833100000|2021-11-02 06:05:00|2097.93|2095.33|2099.66|2097.06|2099.66|2097.06|2097.68|2095.08|0
1635833400000|2021-11-02 06:10:00|2099.41|2096.81|2098.92|2096.32|2099.66|2097.06|2098.92|2096.32|0
1635833700000|2021-11-02 06:15:00|2099.16|2096.56|2100.4|2097.8|2100.89|2098.29|2099.16|2096.56|0
1635834000000|2021-11-02 06:20:00|2100.15|2097.55|2100.15|2097.55|2100.89|2098.29|2099.66|2097.06|0
1635834300000|2021-11-02 06:25:00|2099.9|2097.3|2099.16|2096.56|2099.9|2097.3|2098.67|2096.07|0
1635834600000|2021-11-02 06:30:00|2099.28|2096.68|2100.4|2097.8|2100.64|2098.04|2098.67|2096.07|0
1635834900000|2021-11-02 06:35:00|2100.64|2098.04|2100.4|2097.8|2101.14|2098.54|2100.4|2097.8|0
1635835200000|2021-11-02 06:40:00|2100.64|2098.04|2100.64|2098.04|2100.64|2098.04|2100.15|2097.55|0
1635835500000|2021-11-02 06:45:00|2100.52|2097.92|2100.89|2098.29|2101.14|2098.54|2100.15|2097.55|0
1635835800000|2021-11-02 06:50:00|2101.01|2098.41|2103.12|2100.52|2103.12|2100.52|2100.89|2098.29|0
1635836100000|2021-11-02 06:55:00|2102.87|2100.27|2102.37|2099.77|2102.87|2100.27|2102.13|2099.53|0
1635836400000|2021-11-02 07:00:00|2102.13|2099.53|2101.14|2098.54|2102.62|2100.02|2100.89|2098.29|0
1635836700000|2021-11-02 07:05:00|2101.18|2098.98|2101.43|2099.23|2101.93|2099.73|2100.94|2098.74|0
1635837000000|2021-11-02 07:10:00|2101.18|2098.98|2102.42|2100.22|2102.42|2100.22|2101.18|2098.98|0
1635837300000|2021-11-02 07:15:00|2102.29|2100.09|2103.87|2101.67|2104.36|2102.16|2102.29|2100.09|0
1635837600000|2021-11-02 07:20:00|2103.86|2101.66|2102.25|2100.05|2103.86|2101.66|2100.9|2098.7|0
1635837900000|2021-11-02 07:25:00|2102.38|2100.18|2101.39|2099.19|2102.38|2100.18|2100.65|2098.45|0
1635838200000|2021-11-02 07:30:00|2101.64|2099.44|2101.89|2099.69|2101.89|2099.69|2100.9|2098.7|0
1635838500000|2021-11-02 07:35:00|2101.64|2099.44|2102.87|2100.67|2103.12|2100.92|2101.51|2099.31|0
1635838800000|2021-11-02 07:40:00|2103.12|2100.92|2101.88|2099.68|2103.12|2100.92|2101.88|2099.68|0
1635839100000|2021-11-02 07:45:00|2101.64|2099.44|2102.87|2100.67|2102.87|2100.67|2101.39|2099.19|0
1635839400000|2021-11-02 07:50:00|2102.63|2100.43|2104.72|2102.52|2104.85|2102.65|2102.63|2100.43|0
1635839700000|2021-11-02 07:55:00|2104.85|2102.65|2103.61|2101.41|2105.35|2103.15|2103.37|2101.17|0
1635840000000|2021-11-02 08:00:00|2103.86|2101.66|2102.62|2100.42|2103.86|2101.66|2102.13|2099.93|0
1635840300000|2021-11-02 08:05:00|2102.38|2100.18|2102.62|2100.42|2104.35|2102.15|2102.38|2100.18|0
1635840600000|2021-11-02 08:10:00|2102.38|2100.18|2102.87|2100.67|2103.37|2101.17|2102.13|2099.93|0
1635840900000|2021-11-02 08:15:00|2102.62|2100.42|2102.13|2099.93|2102.99|2100.79|2102.13|2099.93|0
1635841200000|2021-11-02 08:20:00|2102.38|2100.18|2102.62|2100.42|2103.61|2101.41|2102.13|2099.93|0
1635841500000|2021-11-02 08:25:00|2102.87|2100.67|2103.61|2101.41|2104.6|2102.4|2102.87|2100.67|0
1635841800000|2021-11-02 08:30:00|2103.12|2100.92|2104.85|2102.65|2105.34|2103.14|2103.12|2100.92|0
1635842100000|2021-11-02 08:35:00|2104.6|2102.4|2104.1|2101.9|2105.09|2102.89|2104.1|2101.9|0
1635842400000|2021-11-02 08:40:00|2103.86|2101.66|2104.1|2101.9|2104.72|2102.52|2103.86|2101.66|0
1635842700000|2021-11-02 08:45:00|2104.35|2102.15|2102.87|2100.67|2104.6|2102.4|2102.13|2099.93|0
1635843000000|2021-11-02 08:50:00|2103.11|2100.91|2102.13|2099.93|2103.11|2100.91|2101.88|2099.68|0
1635843300000|2021-11-02 08:55:00|2102.37|2100.17|2099.9|2097.7|2102.87|2100.67|2099.65|2097.45|0
1635843600000|2021-11-02 09:00:00|2100.02|2097.82|2099.9|2097.7|2100.15|2097.95|2097.92|2095.72|0
1635843900000|2021-11-02 09:05:00|2100.15|2097.95|2101.38|2099.18|2101.88|2099.68|2099.9|2097.7|0
1635844200000|2021-11-02 09:10:00|2101.63|2099.43|2101.63|2099.43|2102.12|2099.92|2100.89|2098.69|0
1635844500000|2021-11-02 09:15:00|2101.38|2099.18|2101.13|2098.93|2102.37|2100.17|2100.64|2098.44|0
1635844800000|2021-11-02 09:20:00|2101.38|2099.18|2103.61|2101.41|2103.85|2101.65|2101.13|2098.93|0
1635845100000|2021-11-02 09:25:00|2103.36|2101.16|2102.62|2100.42|2103.36|2101.16|2102.12|2099.92|0
1635845400000|2021-11-02 09:30:00|2102.49|2100.29|2101.63|2099.43|2103.11|2100.91|2101.63|2099.43|0
1635845700000|2021-11-02 09:35:00|2101.38|2099.18|2100.26|2098.06|2101.87|2099.67|2100.14|2097.94|0
1635846000000|2021-11-02 09:40:00|2100.14|2097.94|2100.64|2098.44|2100.88|2098.68|2099.65|2097.45|0
1635846300000|2021-11-02 09:45:00|2100.88|2098.68|2101.13|2098.93|2101.63|2099.43|2100.64|2098.44|0
1635846600000|2021-11-02 09:50:00|2100.88|2098.68|2101.13|2098.93|2101.38|2099.18|2100.39|2098.19|0
1635846900000|2021-11-02 09:55:00|2101.38|2099.18|2102.61|2100.41|2102.86|2100.66|2100.64|2098.44|0
1635847200000|2021-11-02 10:00:00|2102.86|2100.66|2101.87|2099.67|2103.11|2100.91|2101.62|2099.42|0
1635847500000|2021-11-02 10:05:00|2101.62|2099.42|2099.65|2097.45|2101.87|2099.67|2099.65|2097.45|0
1635847800000|2021-11-02 10:10:00|2099.52|2097.32|2100.88|2098.68|2100.88|2098.68|2099.52|2097.32|0
1635848100000|2021-11-02 10:15:00|2100.75|2098.55|2101.13|2098.93|2101.38|2099.18|2100.63|2098.43|0
1635848400000|2021-11-02 10:20:00|2101.38|2099.18|2102.12|2099.92|2102.36|2100.16|2100.39|2098.19|0
1635848700000|2021-11-02 10:25:00|2102.36|2100.16|2101.37|2099.17|2102.61|2100.41|2100.63|2098.43|0
1635849000000|2021-11-02 10:30:00|2101.87|2099.67|2102.86|2100.66|2103.1|2100.9|2101.62|2099.42|0
1635849300000|2021-11-02 10:35:00|2103.1|2100.9|2102.86|2100.66|2103.35|2101.15|2102.12|2099.92|0
1635849600000|2021-11-02 10:40:00|2102.61|2100.41|2103.35|2101.15|2103.85|2101.65|2102.61|2100.41|0
1635849900000|2021-11-02 10:45:00|2103.1|2100.9|2103.6|2101.4|2104.09|2101.89|2103.1|2100.9|0
1635850200000|2021-11-02 10:50:00|2103.35|2101.15|2103.84|2101.64|2104.09|2101.89|2103.35|2101.15|0
1635850500000|2021-11-02 10:55:00|2104.09|2101.89|2104.83|2102.63|2104.83|2102.63|2103.84|2101.64|0
1635850800000|2021-11-02 11:00:00|2104.59|2102.39|2104.83|2102.63|2105.57|2103.37|2104.59|2102.39|0
1635851100000|2021-11-02 11:05:00|2104.59|2102.39|2103.6|2101.4|2104.59|2102.39|2102.85|2100.65|0
1635851400000|2021-11-02 11:10:00|2103.84|2101.64|2104.46|2102.26|2104.83|2102.63|2103.84|2101.64|0
1635851700000|2021-11-02 11:15:00|2104.34|2102.14|2104.58|2102.38|2104.58|2102.38|2103.22|2101.02|0
1635852000000|2021-11-02 11:20:00|2104.83|2102.63|2104.83|2102.63|2105.33|2103.13|2104.34|2102.14|0
1635852300000|2021-11-02 11:25:00|2104.58|2102.38|2104.09|2101.89|2104.58|2102.38|2103.84|2101.64|0
1635852600000|2021-11-02 11:30:00|2104.34|2102.14|2106.81|2104.61|2107.06|2104.86|2104.09|2101.89|0
1635852900000|2021-11-02 11:35:00|2106.56|2104.36|2106.81|2104.61|2107.55|2105.35|2106.31|2104.11|0
1635853200000|2021-11-02 11:40:00|2107.05|2104.85|2106.56|2104.36|2107.05|2104.85|2106.56|2104.36|0
1635853500000|2021-11-02 11:45:00|2106.81|2104.61|2106.31|2104.11|2107.05|2104.85|2105.82|2103.62|0
1635853800000|2021-11-02 11:50:00|2106.06|2103.86|2105.82|2103.62|2106.31|2104.11|2105.32|2103.12|0
1635854100000|2021-11-02 11:55:00|2105.57|2103.37|2105.57|2103.37|2105.82|2103.62|2105.32|2103.12|0
1635854400000|2021-11-02 12:00:00|2105.82|2103.62|2106.56|2104.36|2106.8|2104.6|2105.82|2103.62|0
1635854700000|2021-11-02 12:05:00|2106.8|2104.6|2106.56|2104.36|2106.8|2104.6|2106.06|2103.86|0
1635855000000|2021-11-02 12:10:00|2106.31|2104.11|2108.04|2105.84|2108.29|2106.09|2106.31|2104.11|0
1635855300000|2021-11-02 12:15:00|2107.79|2105.59|2106.8|2104.6|2108.04|2105.84|2106.56|2104.36|0
1635855600000|2021-11-02 12:20:00|2106.56|2104.36|2107.05|2104.85|2107.3|2105.1|2106.56|2104.36|0
1635855900000|2021-11-02 12:25:00|2106.8|2104.6|2107.3|2105.1|2107.54|2105.34|2106.8|2104.6|0
1635856200000|2021-11-02 12:30:00|2107.05|2104.85|2107.79|2105.59|2108.04|2105.84|2107.05|2104.85|0
1635856500000|2021-11-02 12:35:00|2108.04|2105.84|2108.29|2106.09|2108.78|2106.58|2108.04|2105.84|0
1635856800000|2021-11-02 12:40:00|2108.16|2105.96|2107.79|2105.59|2108.29|2106.09|2107.79|2105.59|0
1635857100000|2021-11-02 12:45:00|2107.54|2105.34|2107.54|2105.34|2107.79|2105.59|2107.3|2105.1|0
1635857400000|2021-11-02 12:50:00|2107.79|2105.59|2107.54|2105.34|2108.53|2106.33|2107.54|2105.34|0
1635857700000|2021-11-02 12:55:00|2107.79|2105.59|2107.29|2105.09|2108.78|2106.58|2107.05|2104.85|0
1635858000000|2021-11-02 13:00:00|2107.54|2105.34|2107.05|2104.85|2108.28|2106.08|2107.05|2104.85|0
1635858300000|2021-11-02 13:05:00|2106.8|2104.6|2106.55|2104.35|2107.29|2105.09|2106.55|2104.35|0
1635858600000|2021-11-02 13:10:00|2106.8|2104.6|2106.3|2104.1|2106.8|2104.6|2105.31|2103.11|0
1635858900000|2021-11-02 13:15:00|2106.55|2104.35|2105.81|2103.61|2106.8|2104.6|2105.81|2103.61|0
1635859200000|2021-11-02 13:20:00|2106.06|2103.86|2106.06|2103.86|2106.8|2104.6|2106.06|2103.86|0
1635859500000|2021-11-02 13:25:00|2106.3|2104.1|2106.3|2104.1|2106.8|2104.6|2105.56|2103.36|0
1635859800000|2021-11-02 13:30:00|2106.05|2103.85|2105.31|2103.11|2109.52|2107.32|2105.07|2102.87|0
1635860100000|2021-11-02 13:35:00|2104.82|2102.62|2112.24|2110.04|2112.24|2110.04|2104.82|2102.62|0
1635860400000|2021-11-02 13:40:00|2111.99|2109.79|2111|2108.8|2112.73|2110.53|2108.53|2106.33|0
1635860700000|2021-11-02 13:45:00|2111.25|2109.05|2112.48|2110.28|2113.47|2111.27|2111|2108.8|0
1635861000000|2021-11-02 13:50:00|2111.74|2109.54|2114.96|2112.76|2114.96|2112.76|2111|2108.8|0
1635861300000|2021-11-02 13:55:00|2115.2|2113|2114.95|2112.75|2116.44|2114.24|2112.48|2110.28|0
1635861600000|2021-11-02 14:00:00|2115.2|2113|2117.44|2115.24|2117.44|2115.24|2113.98|2111.78|0
1635861900000|2021-11-02 14:05:00|2117.93|2115.73|2115.71|2113.51|2117.93|2115.73|2113.48|2111.28|0
1635862200000|2021-11-02 14:10:00|2115.96|2113.76|2112.25|2110.05|2116.7|2114.5|2111.26|2109.06|0
1635862500000|2021-11-02 14:15:00|2112.49|2110.29|2113.48|2111.28|2115.95|2113.75|2112.25|2110.05|0
1635862800000|2021-11-02 14:20:00|2113.98|2111.78|2114.96|2112.76|2115.71|2113.51|2113.73|2111.53|0
1635863100000|2021-11-02 14:25:00|2115.08|2112.88|2115.95|2113.75|2116.7|2114.5|2114.22|2112.02|0
1635863400000|2021-11-02 14:30:00|2116.2|2114|2116.69|2114.49|2117.19|2114.99|2115.21|2113.01|0
1635863700000|2021-11-02 14:35:00|2116.2|2114|2117.68|2115.48|2117.93|2115.73|2114.72|2112.52|0
1635864000000|2021-11-02 14:40:00|2117.93|2115.73|2116.2|2114|2118.18|2115.98|2115.95|2113.75|0
1635864300000|2021-11-02 14:45:00|2116.69|2114.49|2118.18|2115.98|2118.42|2116.22|2115.46|2113.26|0
1635864600000|2021-11-02 14:50:00|2117.93|2115.73|2116.94|2114.74|2118.92|2116.72|2116.94|2114.74|0
1635864900000|2021-11-02 14:55:00|2117.19|2114.99|2119.41|2117.21|2120.9|2118.7|2117.19|2114.99|0
1635865200000|2021-11-02 15:00:00|2119.66|2117.46|2120.15|2117.95|2121.89|2119.69|2119.66|2117.46|0
1635865500000|2021-11-02 15:05:00|2120.4|2118.2|2117.93|2115.73|2120.9|2118.7|2117.68|2115.48|0
1635865800000|2021-11-02 15:10:00|2118.18|2115.98|2117.93|2115.73|2119.16|2116.96|2117.43|2115.23|0
1635866100000|2021-11-02 15:15:00|2117.68|2115.48|2117.19|2114.99|2117.93|2115.73|2116.69|2114.49|0
1635866400000|2021-11-02 15:20:00|2117.43|2115.23|2118.42|2116.22|2118.92|2116.72|2116.44|2114.24|0
1635866700000|2021-11-02 15:25:00|2118.67|2116.47|2121.88|2119.68|2121.88|2119.68|2117.93|2115.73|0
1635867000000|2021-11-02 15:30:00|2121.64|2119.44|2121.14|2118.94|2121.88|2119.68|2120.4|2118.2|0
1635867300000|2021-11-02 15:35:00|2121.39|2119.19|2121.64|2119.44|2121.88|2119.68|2120.65|2118.45|0
1635867600000|2021-11-02 15:40:00|2121.39|2119.19|2124.72|2122.52|2124.72|2122.52|2121.14|2118.94|0
1635867900000|2021-11-02 15:45:00|2124.85|2122.65|2122.87|2120.67|2125.84|2123.64|2122.62|2120.42|0
1635868200000|2021-11-02 15:50:00|2123.12|2120.92|2119.66|2117.46|2123.12|2120.92|2119.16|2116.96|0
1635868500000|2021-11-02 15:55:00|2119.41|2117.21|2117.68|2115.48|2119.66|2117.46|2117.68|2115.48|0
1635868800000|2021-11-02 16:00:00|2117.92|2115.72|2116.69|2114.49|2118.42|2116.22|2115.94|2113.74|0
1635869100000|2021-11-02 16:05:00|2116.44|2114.24|2115.2|2113|2117.18|2114.98|2114.46|2112.26|0
1635869400000|2021-11-02 16:10:00|2115.45|2113.25|2117.67|2115.47|2118.17|2115.97|2114.71|2112.51|0
1635869700000|2021-11-02 16:15:00|2117.92|2115.72|2119.41|2117.21|2119.65|2117.45|2117.18|2114.98|0
1635870000000|2021-11-02 16:20:00|2119.65|2117.45|2120.15|2117.95|2121.14|2118.94|2119.65|2117.45|0
1635870300000|2021-11-02 16:25:00|2120.39|2118.19|2120.64|2118.44|2120.64|2118.44|2119.41|2117.21|0
1635870600000|2021-11-02 16:30:00|2120.89|2118.69|2120.89|2118.69|2121.14|2118.94|2119.4|2117.2|0
1635870900000|2021-11-02 16:35:00|2121.14|2118.94|2121.88|2119.68|2122.13|2119.93|2120.89|2118.69|0
1635871200000|2021-11-02 16:40:00|2122.12|2119.92|2121.88|2119.68|2122.37|2120.17|2120.39|2118.19|0
1635871500000|2021-11-02 16:45:00|2121.63|2119.43|2123.61|2121.41|2123.61|2121.41|2121.63|2119.43|0
1635871800000|2021-11-02 16:50:00|2123.86|2121.66|2123.61|2121.41|2124.6|2122.4|2122.87|2120.67|0
1635872100000|2021-11-02 16:55:00|2123.36|2121.16|2123.11|2120.91|2123.86|2121.66|2123.11|2120.91|0
1635872400000|2021-11-02 17:00:00|2123.36|2121.16|2122.86|2120.66|2123.36|2121.16|2121.63|2119.43|0
1635872700000|2021-11-02 17:05:00|2122.62|2120.42|2122.86|2120.66|2123.85|2121.65|2121.38|2119.18|0
1635873000000|2021-11-02 17:10:00|2123.11|2120.91|2123.85|2121.65|2124.35|2122.15|2123.11|2120.91|0
1635873300000|2021-11-02 17:15:00|2123.61|2121.41|2122.62|2120.42|2123.72|2121.52|2122.37|2120.17|0
1635873600000|2021-11-02 17:20:00|2122.86|2120.66|2123.6|2121.4|2123.85|2121.65|2122.12|2119.92|0
1635873900000|2021-11-02 17:25:00|2123.36|2121.16|2119.4|2117.2|2123.36|2121.16|2119.4|2117.2|0
1635874200000|2021-11-02 17:30:00|2119.15|2116.95|2117.91|2115.71|2119.4|2117.2|2117.91|2115.71|0
1635874500000|2021-11-02 17:35:00|2118.16|2115.96|2119.27|2117.07|2119.65|2117.45|2116.93|2114.73|0
1635874800000|2021-11-02 17:40:00|2119.4|2117.2|2121.13|2118.93|2121.13|2118.93|2118.9|2116.7|0
1635875100000|2021-11-02 17:45:00|2121.38|2119.18|2120.39|2118.19|2121.38|2119.18|2119.65|2117.45|0
1635875400000|2021-11-02 17:50:00|2120.63|2118.43|2120.14|2117.94|2121.38|2119.18|2119.64|2117.44|0
1635875700000|2021-11-02 17:55:00|2120.39|2118.19|2120.14|2117.94|2120.88|2118.68|2119.4|2117.2|0
1635876000000|2021-11-02 18:00:00|2120.39|2118.19|2119.89|2117.69|2120.88|2118.68|2118.65|2116.45|0
1635876300000|2021-11-02 18:05:00|2119.64|2117.44|2116.92|2114.72|2119.64|2117.44|2116.92|2114.72|0
1635876600000|2021-11-02 18:10:00|2117.17|2114.97|2117.66|2115.46|2118.41|2116.21|2116.67|2114.47|0
1635876900000|2021-11-02 18:15:00|2117.17|2114.97|2119.39|2117.19|2119.39|2117.19|2115.93|2113.73|0
1635877200000|2021-11-02 18:20:00|2119.15|2116.95|2117.66|2115.46|2119.39|2117.19|2117.17|2114.97|0
1635877500000|2021-11-02 18:25:00|2117.91|2115.71|2118.4|2116.2|2119.64|2117.44|2116.67|2114.47|0
1635877800000|2021-11-02 18:30:00|2118.16|2115.96|2117.17|2114.97|2118.4|2116.2|2117.17|2114.97|0
1635878100000|2021-11-02 18:35:00|2117.41|2115.21|2119.64|2117.44|2119.89|2117.69|2117.17|2114.97|0
1635878400000|2021-11-02 18:40:00|2119.89|2117.69|2120.88|2118.68|2121.12|2118.92|2119.89|2117.69|0
1635878700000|2021-11-02 18:45:00|2120.63|2118.43|2121.37|2119.17|2122.36|2120.16|2120.63|2118.43|0
1635879000000|2021-11-02 18:50:00|2121.12|2118.92|2121.37|2119.17|2122.11|2119.91|2120.63|2118.43|0
1635879300000|2021-11-02 18:55:00|2121.62|2119.42|2122.85|2120.65|2123.1|2120.9|2120.88|2118.68|0
1635879600000|2021-11-02 19:00:00|2123.1|2120.9|2122.85|2120.65|2123.6|2121.4|2122.36|2120.16|0
1635879900000|2021-11-02 19:05:00|2122.61|2120.41|2123.35|2121.15|2123.6|2121.4|2122.11|2119.91|0
1635880200000|2021-11-02 19:10:00|2123.1|2120.9|2121.86|2119.66|2123.35|2121.15|2121.37|2119.17|0
1635880500000|2021-11-02 19:15:00|2122.11|2119.91|2120.87|2118.67|2122.36|2120.16|2120.63|2118.43|0
1635880800000|2021-11-02 19:20:00|2120.63|2118.43|2120.13|2117.93|2120.87|2118.67|2119.64|2117.44|0
1635881100000|2021-11-02 19:25:00|2119.88|2117.68|2121.86|2119.66|2121.86|2119.66|2119.14|2116.94|0
1635881400000|2021-11-02 19:30:00|2122.11|2119.91|2120.13|2117.93|2122.36|2120.16|2118.89|2116.69|0
1635881700000|2021-11-02 19:35:00|2120.38|2118.18|2119.63|2117.43|2121.12|2118.92|2119.63|2117.43|0
1635882000000|2021-11-02 19:40:00|2119.88|2117.68|2122.36|2120.16|2122.36|2120.16|2119.63|2117.43|0
1635882300000|2021-11-02 19:45:00|2122.11|2119.91|2123.1|2120.9|2124.33|2122.13|2121.61|2119.41|0
1635882600000|2021-11-02 19:50:00|2122.6|2120.4|2119.75|2117.55|2122.6|2120.4|2118.15|2115.95|0
1635882900000|2021-11-02 19:55:00|2119.63|2117.43|2122.35|2120.15|2123.1|2120.9|2117.9|2115.7|0
1635883200000|2021-11-02 20:00:00|2122.85|2120.65|2119.38|2117.18|2123.1|2120.9|2119.38|2117.18|0
1635883500000|2021-11-02 20:05:00|2119.63|2117.43|2119.88|2117.68|2119.88|2117.68|2119.14|2116.94|0
1635883800000|2021-11-02 20:10:00|2119.63|2117.43|2120.37|2118.17|2121.12|2118.92|2119.63|2117.43|0
1635884100000|2021-11-02 20:15:00|2120.82|2118.22|2120.57|2117.97|2121.07|2118.47|2120.33|2117.73|0
1635884400000|2021-11-02 20:20:00|2121.07|2118.47|2120.57|2117.97|2121.07|2118.47|2120.57|2117.97|0
1635884700000|2021-11-02 20:25:00|2120.82|2118.22|2120.82|2118.22|2120.82|2118.22|2120.57|2117.97|0
1635885000000|2021-11-02 20:30:00|2121.07|2118.47|2121.07|2118.47|2121.07|2118.47|2120.82|2118.22|0
1635885300000|2021-11-02 20:35:00|2120.82|2118.22|2121.07|2118.47|2121.31|2118.71|2120.82|2118.22|0
1635885600000|2021-11-02 20:40:00|2120.82|2118.22|2121.31|2118.71|2121.31|2118.71|2120.82|2118.22|0
1635885900000|2021-11-02 20:45:00|2121.43|2118.83|2120.82|2118.22|2122.05|2119.45|2120.82|2118.22|0
1635886200000|2021-11-02 20:50:00|2121.06|2118.46|2120.82|2118.22|2121.06|2118.46|2120.82|2118.22|0
1635886500000|2021-11-02 20:55:00|2121.06|2118.46|2120.94|2118.34|2121.31|2118.71|2120.69|2118.09|0
1635886800000|2021-11-02 21:00:00|2121.09|2118.49|2121.09|2118.49|2121.09|2118.49|2120.94|2118.34|0
1635887100000|2021-11-02 21:05:00|2121.05|2118.45|2121.01|2118.41|2121.27|2118.67|2121.01|2118.41|0
1635887400000|2021-11-02 21:10:00|2121.05|2118.45|2121.01|2118.41|2121.05|2118.45|2120.98|2118.38|0
1635887700000|2021-11-02 21:15:00|2121.05|2118.45|2121.09|2118.49|2121.09|2118.49|2121.05|2118.45|0
1635888000000|2021-11-02 21:20:00|2121.12|2118.52|2121.09|2118.49|2121.2|2118.6|2121.05|2118.45|0
1635888300000|2021-11-02 21:25:00|2121.01|2118.41|2121.01|2118.41|2121.2|2118.6|2121.01|2118.41|0
1635888600000|2021-11-02 21:30:00|2121.09|2118.49|2121.2|2118.6|2121.49|2118.89|2121.09|2118.49|0
1635888900000|2021-11-02 21:35:00|2121.16|2118.56|2121.01|2118.41|2121.2|2118.6|2120.98|2118.38|0
1635889200000|2021-11-02 21:40:00|2120.98|2118.38|2120.79|2118.19|2120.98|2118.38|2120.76|2118.16|0
1635889500000|2021-11-02 21:45:00|2120.76|2118.16|2120.61|2118.01|2120.76|2118.16|2120.51|2117.91|0
1635889800000|2021-11-02 21:50:00|2120.65|2118.05|2120.9|2118.3|2120.94|2118.34|2120.54|2117.94|0
1635890100000|2021-11-02 21:55:00|2120.87|2118.27|2120.65|2118.05|2120.87|2118.27|2120.54|2117.94|0
1635890400000|2021-11-02 22:00:00|2120.93|2118.33|2119.82|2117.22|2120.93|2118.33|2119.57|2116.97|0
1635890700000|2021-11-02 22:05:00|2120.07|2117.47|2119.08|2116.48|2120.07|2117.47|2118.83|2116.23|0
1635891000000|2021-11-02 22:10:00|2119.33|2116.73|2119.57|2116.97|2120.07|2117.47|2119.33|2116.73|0
1635891300000|2021-11-02 22:15:00|2119.33|2116.73|2119.32|2116.72|2119.57|2116.97|2119.32|2116.72|0
1635891600000|2021-11-02 22:20:00|2119.44|2116.84|2119.57|2116.97|2119.57|2116.97|2119.08|2116.48|0
1635891900000|2021-11-02 22:25:00|2119.32|2116.72|2119.32|2116.72|2119.32|2116.72|2119.08|2116.48|0
1635892200000|2021-11-02 22:30:00|2119.2|2116.6|2119.32|2116.72|2119.57|2116.97|2119.08|2116.48|0
1635892500000|2021-11-02 22:35:00|2119.44|2116.84|2119.82|2117.22|2119.82|2117.22|2119.32|2116.72|0
1635892800000|2021-11-02 22:40:00|2120.07|2117.47|2120.31|2117.71|2120.31|2117.71|2119.57|2116.97|0
1635893100000|2021-11-02 22:45:00|2120.56|2117.96|2120.56|2117.96|2120.81|2118.21|2120.56|2117.96|0
1635893400000|2021-11-02 22:50:00|2120.31|2117.71|2119.07|2116.47|2120.31|2117.71|2118.58|2115.98|0
1635893700000|2021-11-02 22:55:00|2118.83|2116.23|2118.58|2115.98|2119.07|2116.47|2118.58|2115.98|0
1635894000000|2021-11-02 23:00:00|2118.83|2116.23|2119.57|2116.97|2119.57|2116.97|2118.83|2116.23|0
1635894300000|2021-11-02 23:05:00|2119.32|2116.72|2119.07|2116.47|2119.82|2117.22|2119.07|2116.47|0
1635894600000|2021-11-02 23:10:00|2118.94|2116.34|2118.82|2116.22|2119.32|2116.72|2118.58|2115.98|0
1635894900000|2021-11-02 23:15:00|2118.7|2116.1|2118.7|2116.1|2119.07|2116.47|2118.7|2116.1|0
1635895200000|2021-11-02 23:20:00|2118.82|2116.22|2118.58|2115.98|2118.82|2116.22|2118.33|2115.73|0
1635895500000|2021-11-02 23:25:00|2118.33|2115.73|2119.57|2116.97|2119.81|2117.21|2118.33|2115.73|0
1635895800000|2021-11-02 23:30:00|2119.32|2116.72|2119.32|2116.72|2119.57|2116.97|2119.07|2116.47|0
1635896100000|2021-11-02 23:35:00|2119.57|2116.97|2119.32|2116.72|2119.57|2116.97|2119.07|2116.47|0
1635896400000|2021-11-02 23:40:00|2119.07|2116.47|2118.82|2116.22|2119.07|2116.47|2118.33|2115.73|0
1635896700000|2021-11-02 23:45:00|2119.07|2116.47|2118.82|2116.22|2119.07|2116.47|2118.57|2115.97|0
1635897000000|2021-11-02 23:50:00|2118.57|2115.97|2118.57|2115.97|2118.82|2116.22|2118.33|2115.73|0
1635897300000|2021-11-02 23:55:00|2118.33|2115.73|2118.57|2115.97|2118.57|2115.97|2118.08|2115.48|0
1635897600000|2021-11-03 00:00:00|2118.33|2115.73|2117.83|2115.23|2118.57|2115.97|2117.58|2114.98|0
1635897900000|2021-11-03 00:05:00|2118.08|2115.48|2117.09|2114.49|2118.33|2115.73|2117.09|2114.49|0
1635898200000|2021-11-03 00:10:00|2117.21|2114.61|2117.83|2115.23|2118.08|2115.48|2117.09|2114.49|0
1635898500000|2021-11-03 00:15:00|2118.08|2115.48|2118.82|2116.22|2118.82|2116.22|2117.34|2114.74|0
1635898800000|2021-11-03 00:20:00|2118.57|2115.97|2119.07|2116.47|2119.81|2117.21|2118.57|2115.97|0
1635899100000|2021-11-03 00:25:00|2118.82|2116.22|2119.07|2116.47|2119.43|2116.83|2118.57|2115.97|0
1635899400000|2021-11-03 00:30:00|2118.82|2116.22|2118.82|2116.22|2119.31|2116.71|2118.57|2115.97|0
1635899700000|2021-11-03 00:35:00|2119.06|2116.46|2119.31|2116.71|2119.31|2116.71|2118.82|2116.22|0
1635900000000|2021-11-03 00:40:00|2119.18|2116.58|2119.06|2116.46|2119.31|2116.71|2118.82|2116.22|0
1635900300000|2021-11-03 00:45:00|2118.94|2116.34|2119.06|2116.46|2119.06|2116.46|2118.57|2115.97|0
1635900600000|2021-11-03 00:50:00|2119.31|2116.71|2119.56|2116.96|2119.92|2117.32|2119.31|2116.71|0
1635900900000|2021-11-03 00:55:00|2119.68|2117.08|2119.8|2117.2|2120.05|2117.45|2119.56|2116.96|0
1635901200000|2021-11-03 01:00:00|2119.43|2116.83|2120.42|2117.82|2121.04|2118.44|2119.31|2116.71|0
1635901500000|2021-11-03 01:05:00|2120.55|2117.95|2119.8|2117.2|2120.55|2117.95|2119.8|2117.2|0
1635901800000|2021-11-03 01:10:00|2120.05|2117.45|2121.04|2118.44|2121.04|2118.44|2120.05|2117.45|0
1635902100000|2021-11-03 01:15:00|2120.79|2118.19|2121.29|2118.69|2121.53|2118.93|2120.55|2117.95|0
1635902400000|2021-11-03 01:20:00|2121.04|2118.44|2121.53|2118.93|2121.78|2119.18|2120.79|2118.19|0
1635902700000|2021-11-03 01:25:00|2121.65|2119.05|2121.53|2118.93|2122.03|2119.43|2121.29|2118.69|0
1635903000000|2021-11-03 01:30:00|2121.78|2119.18|2121.78|2119.18|2122.03|2119.43|2121.29|2118.69|0
1635903300000|2021-11-03 01:35:00|2122.03|2119.43|2123.51|2120.91|2124.01|2121.41|2122.03|2119.43|0
1635903600000|2021-11-03 01:40:00|2123.26|2120.66|2122.77|2120.17|2123.76|2121.16|2122.77|2120.17|0
1635903900000|2021-11-03 01:45:00|2122.52|2119.92|2121.04|2118.44|2122.77|2120.17|2121.04|2118.44|0
1635904200000|2021-11-03 01:50:00|2121.28|2118.68|2121.53|2118.93|2122.03|2119.43|2121.04|2118.44|0
1635904500000|2021-11-03 01:55:00|2121.78|2119.18|2120.79|2118.19|2121.78|2119.18|2120.54|2117.94|0
1635904800000|2021-11-03 02:00:00|2120.54|2117.94|2120.05|2117.45|2120.91|2118.31|2119.8|2117.2|0
1635905100000|2021-11-03 02:05:00|2119.92|2117.32|2119.67|2117.07|2120.29|2117.69|2119.67|2117.07|0
1635905400000|2021-11-03 02:10:00|2119.55|2116.95|2119.8|2117.2|2120.05|2117.45|2119.3|2116.7|0
1635905700000|2021-11-03 02:15:00|2119.67|2117.07|2119.8|2117.2|2120.29|2117.69|2119.55|2116.95|0
1635906000000|2021-11-03 02:20:00|2120.04|2117.44|2120.79|2118.19|2120.79|2118.19|2120.04|2117.44|0
1635906300000|2021-11-03 02:25:00|2120.54|2117.94|2120.54|2117.94|2120.79|2118.19|2120.29|2117.69|0
1635906600000|2021-11-03 02:30:00|2120.41|2117.81|2119.8|2117.2|2120.79|2118.19|2119.8|2117.2|0
1635906900000|2021-11-03 02:35:00|2119.55|2116.95|2119.3|2116.7|2119.55|2116.95|2118.81|2116.21|0
1635907200000|2021-11-03 02:40:00|2119.55|2116.95|2119.05|2116.45|2119.55|2116.95|2118.81|2116.21|0
1635907500000|2021-11-03 02:45:00|2119.3|2116.7|2119.55|2116.95|2119.67|2117.07|2119.05|2116.45|0
1635907800000|2021-11-03 02:50:00|2119.79|2117.19|2119.55|2116.95|2119.79|2117.19|2119.55|2116.95|0
1635908100000|2021-11-03 02:55:00|2119.79|2117.19|2118.8|2116.2|2119.79|2117.19|2118.56|2115.96|0
1635908400000|2021-11-03 03:00:00|2118.56|2115.96|2119.05|2116.45|2119.3|2116.7|2118.56|2115.96|0
1635908700000|2021-11-03 03:05:00|2118.8|2116.2|2119.05|2116.45|2119.55|2116.95|2118.56|2115.96|0
1635909000000|2021-11-03 03:10:00|2118.8|2116.2|2118.8|2116.2|2119.05|2116.45|2118.8|2116.2|0
1635909300000|2021-11-03 03:15:00|2119.05|2116.45|2118.8|2116.2|2119.3|2116.7|2118.67|2116.07|0
1635909600000|2021-11-03 03:20:00|2118.92|2116.32|2118.55|2115.95|2119.05|2116.45|2118.55|2115.95|0
1635909900000|2021-11-03 03:25:00|2118.8|2116.2|2118.67|2116.07|2118.8|2116.2|2118.31|2115.71|0
1635910200000|2021-11-03 03:30:00|2118.55|2115.95|2118.31|2115.71|2118.55|2115.95|2118.31|2115.71|0
1635910500000|2021-11-03 03:35:00|2118.06|2115.46|2118.06|2115.46|2118.06|2115.46|2117.56|2114.96|0
1635910800000|2021-11-03 03:40:00|2118.18|2115.58|2118.31|2115.71|2118.55|2115.95|2118.18|2115.58|0
1635911100000|2021-11-03 03:45:00|2118.55|2115.95|2117.56|2114.96|2118.55|2115.95|2117.32|2114.72|0
1635911400000|2021-11-03 03:50:00|2117.31|2114.71|2117.31|2114.71|2117.31|2114.71|2117.31|2114.71|0
1635911700000|2021-11-03 03:55:00|2117.56|2114.96|2117.56|2114.96|2117.81|2115.21|2117.31|2114.71|0
1635912000000|2021-11-03 04:00:00|2117.68|2115.08|2118.06|2115.46|2118.06|2115.46|2117.56|2114.96|0
1635912300000|2021-11-03 04:05:00|2118.3|2115.7|2118.3|2115.7|2118.3|2115.7|2118.3|2115.7|0
1635912600000|2021-11-03 04:10:00|2118.17|2115.57|2118.05|2115.45|2118.3|2115.7|2118.05|2115.45|0
1635912900000|2021-11-03 04:15:00|2118.3|2115.7|2117.81|2115.21|2118.3|2115.7|2117.81|2115.21|0
1635913200000|2021-11-03 04:20:00|2117.93|2115.33|2118.05|2115.45|2118.05|2115.45|2117.93|2115.33|0
1635913500000|2021-11-03 04:25:00|2117.81|2115.21|2117.56|2114.96|2118.05|2115.45|2117.31|2114.71|0
1635913800000|2021-11-03 04:30:00|2117.31|2114.71|2117.81|2115.21|2117.81|2115.21|2117.31|2114.71|0
1635914100000|2021-11-03 04:35:00|2117.56|2114.96|2117.56|2114.96|2117.56|2114.96|2117.56|2114.96|0
1635914400000|2021-11-03 04:40:00|2117.68|2115.08|2117.56|2114.96|2117.81|2115.21|2117.56|2114.96|0
1635914700000|2021-11-03 04:45:00|2117.8|2115.2|2118.05|2115.45|2118.3|2115.7|2117.8|2115.2|0
1635915000000|2021-11-03 04:50:00|2118.17|2115.57|2117.92|2115.32|2118.3|2115.7|2117.56|2114.96|0
1635915300000|2021-11-03 04:55:00|2118.05|2115.45|2118.05|2115.45|2118.05|2115.45|2117.8|2115.2|0
1635915600000|2021-11-03 05:00:00|2118.3|2115.7|2118.3|2115.7|2118.55|2115.95|2118.05|2115.45|0
1635915900000|2021-11-03 05:05:00|2118.17|2115.57|2116.57|2113.97|2118.17|2115.57|2116.57|2113.97|0
1635916200000|2021-11-03 05:10:00|2116.44|2113.84|2116.68|2114.08|2116.81|2114.21|2116.32|2113.72|0
1635916500000|2021-11-03 05:15:00|2116.81|2114.21|2116.56|2113.96|2117.06|2114.46|2116.32|2113.72|0
1635916800000|2021-11-03 05:20:00|2116.68|2114.08|2116.56|2113.96|2117.06|2114.46|2116.56|2113.96|0
1635917100000|2021-11-03 05:25:00|2116.81|2114.21|2117.06|2114.46|2117.31|2114.71|2116.56|2113.96|0
1635917400000|2021-11-03 05:30:00|2117.31|2114.71|2116.81|2114.21|2117.31|2114.71|2116.56|2113.96|0
1635917700000|2021-11-03 05:35:00|2117.06|2114.46|2116.81|2114.21|2117.06|2114.46|2116.81|2114.21|0
1635918000000|2021-11-03 05:40:00|2117.06|2114.46|2116.81|2114.21|2117.06|2114.46|2116.56|2113.96|0
1635918300000|2021-11-03 05:45:00|2116.68|2114.08|2116.56|2113.96|2116.68|2114.08|2116.31|2113.71|0
1635918600000|2021-11-03 05:50:00|2116.68|2114.08|2116.56|2113.96|2116.68|2114.08|2116.31|2113.71|0
1635918900000|2021-11-03 05:55:00|2116.68|2114.08|2116.81|2114.21|2116.81|2114.21|2116.31|2113.71|0
1635919200000|2021-11-03 06:00:00|2117.06|2114.46|2116.81|2114.21|2117.06|2114.46|2116.56|2113.96|0
1635919500000|2021-11-03 06:05:00|2117.06|2114.46|2116.07|2113.47|2117.06|2114.46|2116.07|2113.47|0
1635919800000|2021-11-03 06:10:00|2116.31|2113.71|2117.3|2114.7|2117.3|2114.7|2116.07|2113.47|0
1635920100000|2021-11-03 06:15:00|2117.55|2114.95|2118.29|2115.69|2118.54|2115.94|2117.55|2114.95|0
1635920400000|2021-11-03 06:20:00|2118.04|2115.44|2119.03|2116.43|2119.03|2116.43|2118.04|2115.44|0
1635920700000|2021-11-03 06:25:00|2119.28|2116.68|2119.03|2116.43|2119.53|2116.93|2118.78|2116.18|0
1635921000000|2021-11-03 06:30:00|2118.78|2116.18|2118.04|2115.44|2118.78|2116.18|2118.04|2115.44|0
1635921300000|2021-11-03 06:35:00|2117.91|2115.31|2118.04|2115.44|2118.29|2115.69|2117.79|2115.19|0
1635921600000|2021-11-03 06:40:00|2118.29|2115.69|2117.91|2115.31|2118.29|2115.69|2117.79|2115.19|0
1635921900000|2021-11-03 06:45:00|2117.79|2115.19|2116.8|2114.2|2117.79|2115.19|2116.31|2113.71|0
1635922200000|2021-11-03 06:50:00|2117.05|2114.45|2117.55|2114.95|2117.55|2114.95|2116.8|2114.2|0
1635922500000|2021-11-03 06:55:00|2117.3|2114.7|2117.54|2114.94|2117.79|2115.19|2117.3|2114.7|0
1635922800000|2021-11-03 07:00:00|2117.42|2114.82|2118.04|2115.44|2118.53|2115.93|2117.05|2114.45|0
1635923100000|2021-11-03 07:05:00|2117.84|2115.64|2117.1|2114.9|2117.84|2115.64|2116.85|2114.65|0
1635923400000|2021-11-03 07:10:00|2117.34|2115.14|2116.85|2114.65|2117.34|2115.14|2116.85|2114.65|0
1635923700000|2021-11-03 07:15:00|2116.72|2114.52|2117.34|2115.14|2117.34|2115.14|2116.6|2114.4|0
1635924000000|2021-11-03 07:20:00|2117.59|2115.39|2118.33|2116.13|2118.33|2116.13|2117.34|2115.14|0
1635924300000|2021-11-03 07:25:00|2118.58|2116.38|2118.58|2116.38|2118.58|2116.38|2117.59|2115.39|0
1635924600000|2021-11-03 07:30:00|2118.83|2116.63|2118.08|2115.88|2118.83|2116.63|2117.84|2115.64|0
1635924900000|2021-11-03 07:35:00|2117.96|2115.76|2117.59|2115.39|2118.58|2116.38|2117.59|2115.39|0
1635925200000|2021-11-03 07:40:00|2117.84|2115.64|2117.09|2114.89|2117.84|2115.64|2117.09|2114.89|0
1635925500000|2021-11-03 07:45:00|2117.34|2115.14|2117.34|2115.14|2117.59|2115.39|2117.09|2114.89|0
1635925800000|2021-11-03 07:50:00|2117.59|2115.39|2118.08|2115.88|2118.08|2115.88|2117.59|2115.39|0
1635926100000|2021-11-03 07:55:00|2118.33|2116.13|2118.33|2116.13|2119.07|2116.87|2117.83|2115.63|0
1635926400000|2021-11-03 08:00:00|2118.08|2115.88|2120.31|2118.11|2120.67|2118.47|2117.59|2115.39|0
1635926700000|2021-11-03 08:05:00|2120.06|2117.86|2121.05|2118.85|2121.79|2119.59|2119.07|2116.87|0
1635927000000|2021-11-03 08:10:00|2121.3|2119.1|2120.55|2118.35|2121.3|2119.1|2120.06|2117.86|0
1635927300000|2021-11-03 08:15:00|2120.8|2118.6|2121.3|2119.1|2121.54|2119.34|2120.06|2117.86|0
1635927600000|2021-11-03 08:20:00|2121.54|2119.34|2121.79|2119.59|2122.04|2119.84|2121.54|2119.34|0
1635927900000|2021-11-03 08:25:00|2121.54|2119.34|2121.79|2119.59|2122.04|2119.84|2121.54|2119.34|0
1635928200000|2021-11-03 08:30:00|2121.54|2119.34|2120.8|2118.6|2121.79|2119.59|2120.55|2118.35|0
1635928500000|2021-11-03 08:35:00|2120.55|2118.35|2120.55|2118.35|2121.05|2118.85|2120.06|2117.86|0
1635928800000|2021-11-03 08:40:00|2120.8|2118.6|2120.8|2118.6|2121.05|2118.85|2120.3|2118.1|0
1635929100000|2021-11-03 08:45:00|2120.55|2118.35|2120.06|2117.86|2121.05|2118.85|2120.06|2117.86|0
1635929400000|2021-11-03 08:50:00|2120.3|2118.1|2119.56|2117.36|2120.8|2118.6|2119.31|2117.11|0
1635929700000|2021-11-03 08:55:00|2119.31|2117.11|2120.8|2118.6|2121.04|2118.84|2119.31|2117.11|0
1635930000000|2021-11-03 09:00:00|2120.55|2118.35|2121.29|2119.09|2121.29|2119.09|2120.55|2118.35|0
1635930300000|2021-11-03 09:05:00|2121.04|2118.84|2122.03|2119.83|2122.03|2119.83|2121.04|2118.84|0
1635930600000|2021-11-03 09:10:00|2122.28|2120.08|2122.53|2120.33|2122.78|2120.58|2122.03|2119.83|0
1635930900000|2021-11-03 09:15:00|2122.77|2120.57|2122.03|2119.83|2123.02|2120.82|2121.78|2119.58|0
1635931200000|2021-11-03 09:20:00|2122.28|2120.08|2121.78|2119.58|2122.28|2120.08|2121.54|2119.34|0
1635931500000|2021-11-03 09:25:00|2121.54|2119.34|2121.04|2118.84|2121.54|2119.34|2120.79|2118.59|0
1635931800000|2021-11-03 09:30:00|2121.29|2119.09|2121.29|2119.09|2121.54|2119.34|2121.04|2118.84|0
1635932100000|2021-11-03 09:35:00|2121.04|2118.84|2121.54|2119.34|2121.54|2119.34|2120.79|2118.59|0
1635932400000|2021-11-03 09:40:00|2121.78|2119.58|2120.05|2117.85|2121.78|2119.58|2119.8|2117.6|0
1635932700000|2021-11-03 09:45:00|2119.8|2117.6|2120.55|2118.35|2120.79|2118.59|2119.8|2117.6|0
1635933000000|2021-11-03 09:50:00|2120.79|2118.59|2120.3|2118.1|2120.79|2118.59|2120.05|2117.85|0
1635933300000|2021-11-03 09:55:00|2120.05|2117.85|2121.04|2118.84|2121.04|2118.84|2120.05|2117.85|0
1635933600000|2021-11-03 10:00:00|2120.79|2118.59|2121.53|2119.33|2121.78|2119.58|2120.79|2118.59|0
1635933900000|2021-11-03 10:05:00|2121.29|2119.09|2120.05|2117.85|2121.53|2119.33|2119.55|2117.35|0
1635934200000|2021-11-03 10:10:00|2120.3|2118.1|2119.55|2117.35|2120.3|2118.1|2119.55|2117.35|0
1635934500000|2021-11-03 10:15:00|2119.42|2117.22|2119.31|2117.11|2120.3|2118.1|2119.31|2117.11|0
1635934800000|2021-11-03 10:20:00|2119.06|2116.86|2118.56|2116.36|2119.06|2116.86|2118.56|2116.36|0
1635935100000|2021-11-03 10:25:00|2118.81|2116.61|2119.55|2117.35|2119.55|2117.35|2118.56|2116.36|0
1635935400000|2021-11-03 10:30:00|2119.8|2117.6|2119.06|2116.86|2119.8|2117.6|2118.56|2116.36|0
1635935700000|2021-11-03 10:35:00|2118.81|2116.61|2118.81|2116.61|2119.06|2116.86|2118.81|2116.61|0
1635936000000|2021-11-03 10:40:00|2119.06|2116.86|2118.56|2116.36|2119.06|2116.86|2118.31|2116.11|0
1635936300000|2021-11-03 10:45:00|2118.43|2116.23|2118.07|2115.87|2118.81|2116.61|2118.07|2115.87|0
1635936600000|2021-11-03 10:50:00|2118.31|2116.11|2118.07|2115.87|2118.56|2116.36|2117.32|2115.12|0
1635936900000|2021-11-03 10:55:00|2118.18|2115.98|2119.3|2117.1|2119.3|2117.1|2118.06|2115.86|0
1635937200000|2021-11-03 11:00:00|2119.05|2116.85|2118.31|2116.11|2119.3|2117.1|2118.06|2115.86|0
1635937500000|2021-11-03 11:05:00|2118.06|2115.86|2117.57|2115.37|2118.06|2115.86|2117.57|2115.37|0
1635937800000|2021-11-03 11:10:00|2117.82|2115.62|2118.31|2116.11|2118.56|2116.36|2117.57|2115.37|0
1635938100000|2021-11-03 11:15:00|2118.06|2115.86|2117.82|2115.62|2118.31|2116.11|2117.82|2115.62|0
1635938400000|2021-11-03 11:20:00|2118.06|2115.86|2118.56|2116.36|2118.56|2116.36|2117.82|2115.62|0
1635938700000|2021-11-03 11:25:00|2118.31|2116.11|2119.3|2117.1|2119.3|2117.1|2118.31|2116.11|0
1635939000000|2021-11-03 11:30:00|2119.55|2117.35|2119.55|2117.35|2120.04|2117.84|2119.3|2117.1|0
1635939300000|2021-11-03 11:35:00|2119.3|2117.1|2119.79|2117.59|2119.79|2117.59|2119.3|2117.1|0
1635939600000|2021-11-03 11:40:00|2120.04|2117.84|2120.04|2117.84|2120.29|2118.09|2120.04|2117.84|0
1635939900000|2021-11-03 11:45:00|2120.29|2118.09|2119.3|2117.1|2120.29|2118.09|2118.56|2116.36|0
1635940200000|2021-11-03 11:50:00|2119.54|2117.34|2119.79|2117.59|2120.53|2118.33|2119.3|2117.1|0
1635940500000|2021-11-03 11:55:00|2119.54|2117.34|2119.54|2117.34|2120.04|2117.84|2119.3|2117.1|0
1635940800000|2021-11-03 12:00:00|2119.3|2117.1|2119.3|2117.1|2119.79|2117.59|2119.3|2117.1|0
1635941100000|2021-11-03 12:05:00|2119.05|2116.85|2119.3|2117.1|2119.3|2117.1|2119.05|2116.85|0
1635941400000|2021-11-03 12:10:00|2119.05|2116.85|2119.05|2116.85|2119.54|2117.34|2119.05|2116.85|0
1635941700000|2021-11-03 12:15:00|2118.8|2116.6|2119.05|2116.85|2119.29|2117.09|2118.55|2116.35|0
1635942000000|2021-11-03 12:20:00|2118.92|2116.72|2118.3|2116.1|2119.05|2116.85|2118.06|2115.86|0
1635942300000|2021-11-03 12:25:00|2118.06|2115.86|2117.81|2115.61|2118.06|2115.86|2117.07|2114.87|0
1635942600000|2021-11-03 12:30:00|2117.56|2115.36|2115.83|2113.63|2117.81|2115.61|2115.83|2113.63|0
1635942900000|2021-11-03 12:35:00|2115.58|2113.38|2116.82|2114.62|2116.82|2114.62|2115.58|2113.38|0
1635943200000|2021-11-03 12:40:00|2116.57|2114.37|2116.32|2114.12|2116.82|2114.62|2116.08|2113.88|0
1635943500000|2021-11-03 12:45:00|2116.57|2114.37|2116.82|2114.62|2117.07|2114.87|2116.32|2114.12|0
1635943800000|2021-11-03 12:50:00|2116.57|2114.37|2116.07|2113.87|2116.82|2114.62|2115.83|2113.63|0
1635944100000|2021-11-03 12:55:00|2116.32|2114.12|2116.07|2113.87|2116.57|2114.37|2116.07|2113.87|0
1635944400000|2021-11-03 13:00:00|2115.83|2113.63|2115.33|2113.13|2116.07|2113.87|2114.1|2111.9|0
1635944700000|2021-11-03 13:05:00|2115.58|2113.38|2117.06|2114.86|2117.06|2114.86|2115.58|2113.38|0
1635945000000|2021-11-03 13:10:00|2116.82|2114.62|2116.82|2114.62|2117.06|2114.86|2116.57|2114.37|0
1635945300000|2021-11-03 13:15:00|2116.57|2114.37|2116.57|2114.37|2116.81|2114.61|2116.07|2113.87|0
1635945600000|2021-11-03 13:20:00|2116.32|2114.12|2116.57|2114.37|2116.57|2114.37|2116.07|2113.87|0
1635945900000|2021-11-03 13:25:00|2116.81|2114.61|2116.81|2114.61|2117.56|2115.36|2116.57|2114.37|0
1635946200000|2021-11-03 13:30:00|2117.06|2114.86|2118.79|2116.59|2118.79|2116.59|2115.58|2113.38|0
1635946500000|2021-11-03 13:35:00|2119.29|2117.09|2116.57|2114.37|2119.29|2117.09|2112.11|2109.91|0
1635946800000|2021-11-03 13:40:00|2116.32|2114.12|2116.07|2113.87|2117.06|2114.86|2114.59|2112.39|0
1635947100000|2021-11-03 13:45:00|2116.57|2114.37|2116.81|2114.61|2117.55|2115.35|2115.08|2112.88|0
1635947400000|2021-11-03 13:50:00|2117.06|2114.86|2117.31|2115.11|2117.31|2115.11|2115.33|2113.13|0
1635947700000|2021-11-03 13:55:00|2117.06|2114.86|2117.55|2115.35|2119.04|2116.84|2116.56|2114.36|0
1635948000000|2021-11-03 14:00:00|2118.79|2116.59|2113.1|2110.9|2119.04|2116.84|2113.1|2110.9|0
1635948300000|2021-11-03 14:05:00|2113.35|2111.15|2114.09|2111.89|2115.08|2112.88|2112.11|2109.91|0
1635948600000|2021-11-03 14:10:00|2114.34|2112.14|2115.57|2113.37|2116.31|2114.11|2113.1|2110.9|0
1635948900000|2021-11-03 14:15:00|2115.33|2113.13|2114.58|2112.38|2115.82|2113.62|2113.35|2111.15|0
1635949200000|2021-11-03 14:20:00|2114.83|2112.63|2115.57|2113.37|2116.31|2114.11|2113.59|2111.39|0
1635949500000|2021-11-03 14:25:00|2115.82|2113.62|2116.31|2114.11|2116.56|2114.36|2115.08|2112.88|0
1635949800000|2021-11-03 14:30:00|2116.07|2113.87|2116.31|2114.11|2117.3|2115.1|2116.07|2113.87|0
1635950100000|2021-11-03 14:35:00|2116.56|2114.36|2117.05|2114.85|2117.05|2114.85|2114.58|2112.38|0
1635950400000|2021-11-03 14:40:00|2116.81|2114.61|2117.55|2115.35|2118.04|2115.84|2116.31|2114.11|0
1635950700000|2021-11-03 14:45:00|2117.8|2115.6|2118.21|2116.01|2119.28|2117.08|2116.81|2114.61|0
1635951000000|2021-11-03 14:50:00|2118.71|2116.51|2118.96|2116.76|2118.96|2116.76|2117.47|2115.27|0
1635951300000|2021-11-03 14:55:00|2118.71|2116.51|2118.21|2116.01|2118.96|2116.76|2117.72|2115.52|0
1635951600000|2021-11-03 15:00:00|2117.97|2115.77|2117.22|2115.02|2118.71|2116.51|2116.98|2114.78|0
1635951900000|2021-11-03 15:05:00|2116.98|2114.78|2115.99|2113.79|2117.22|2115.02|2115.49|2113.29|0
1635952200000|2021-11-03 15:10:00|2115.74|2113.54|2115.98|2113.78|2116.48|2114.28|2114.75|2112.55|0
1635952500000|2021-11-03 15:15:00|2116.1|2113.9|2115.49|2113.29|2116.97|2114.77|2115.49|2113.29|0
1635952800000|2021-11-03 15:20:00|2115.74|2113.54|2115.98|2113.78|2117.96|2115.76|2115.74|2113.54|0
1635953100000|2021-11-03 15:25:00|2115.74|2113.54|2115.74|2113.54|2116.73|2114.53|2115.24|2113.04|0
1635953400000|2021-11-03 15:30:00|2115.98|2113.78|2115.24|2113.04|2116.73|2114.53|2114.5|2112.3|0
1635953700000|2021-11-03 15:35:00|2114.99|2112.79|2114.75|2112.55|2115.49|2113.29|2114.25|2112.05|0
1635954000000|2021-11-03 15:40:00|2114.5|2112.3|2115.98|2113.78|2115.98|2113.78|2114.25|2112.05|0
1635954300000|2021-11-03 15:45:00|2115.73|2113.53|2115.49|2113.29|2116.72|2114.52|2114.99|2112.79|0
1635954600000|2021-11-03 15:50:00|2115.24|2113.04|2116.48|2114.28|2116.72|2114.52|2115.24|2113.04|0
1635954900000|2021-11-03 15:55:00|2116.72|2114.52|2117.96|2115.76|2118.7|2116.5|2116.48|2114.28|0
1635955200000|2021-11-03 16:00:00|2117.71|2115.51|2117.22|2115.02|2117.96|2115.76|2117.22|2115.02|0
1635955500000|2021-11-03 16:05:00|2117.46|2115.26|2117.96|2115.76|2118.95|2116.75|2117.46|2115.26|0
1635955800000|2021-11-03 16:10:00|2118.21|2116.01|2118.21|2116.01|2118.45|2116.25|2116.97|2114.77|0
1635956100000|2021-11-03 16:15:00|2118.45|2116.25|2117.46|2115.26|2118.45|2116.25|2116.97|2114.77|0
1635956400000|2021-11-03 16:20:00|2117.71|2115.51|2116.47|2114.27|2117.71|2115.51|2115.73|2113.53|0
1635956700000|2021-11-03 16:25:00|2116.72|2114.52|2117.21|2115.01|2117.71|2115.51|2116.23|2114.03|0
1635957000000|2021-11-03 16:30:00|2116.97|2114.77|2117.46|2115.26|2117.71|2115.51|2116.72|2114.52|0
1635957300000|2021-11-03 16:35:00|2117.71|2115.51|2118.2|2116|2118.2|2116|2117.21|2115.01|0
1635957600000|2021-11-03 16:40:00|2117.96|2115.76|2117.46|2115.26|2118.7|2116.5|2117.21|2115.01|0
1635957900000|2021-11-03 16:45:00|2117.21|2115.01|2116.72|2114.52|2117.46|2115.26|2116.47|2114.27|0
1635958200000|2021-11-03 16:50:00|2116.47|2114.27|2115.98|2113.78|2116.72|2114.52|2115.73|2113.53|0
1635958500000|2021-11-03 16:55:00|2116.22|2114.02|2116.72|2114.52|2116.72|2114.52|2115.73|2113.53|0
1635958800000|2021-11-03 17:00:00|2116.47|2114.27|2115.23|2113.03|2116.47|2114.27|2115.23|2113.03|0
1635959100000|2021-11-03 17:05:00|2115.48|2113.28|2115.48|2113.28|2115.73|2113.53|2114.98|2112.78|0
1635959400000|2021-11-03 17:10:00|2115.73|2113.53|2115.94|2113.74|2116.18|2113.98|2114.95|2112.75|0
1635959700000|2021-11-03 17:15:00|2116.18|2113.98|2115.44|2113.24|2116.18|2113.98|2114.45|2112.25|0
1635960000000|2021-11-03 17:20:00|2115.19|2112.99|2115.69|2113.49|2116.18|2113.98|2115.19|2112.99|0
1635960300000|2021-11-03 17:25:00|2115.81|2113.61|2116.43|2114.23|2116.43|2114.23|2115.69|2113.49|0
1635960600000|2021-11-03 17:30:00|2116.18|2113.98|2117.42|2115.22|2117.42|2115.22|2116.18|2113.98|0
1635960900000|2021-11-03 17:35:00|2117.17|2114.97|2117.17|2114.97|2117.42|2115.22|2116.43|2114.23|0
1635961200000|2021-11-03 17:40:00|2117.42|2115.22|2117.17|2114.97|2117.67|2115.47|2116.92|2114.72|0
1635961500000|2021-11-03 17:45:00|2116.92|2114.72|2115.19|2112.99|2116.92|2114.72|2113.21|2111.01|0
1635961800000|2021-11-03 17:50:00|2114.94|2112.74|2114.94|2112.74|2115.19|2112.99|2114.2|2112|0
1635962100000|2021-11-03 17:55:00|2114.69|2112.49|2114.69|2112.49|2115.93|2113.73|2114.32|2112.12|0
1635962400000|2021-11-03 18:00:00|2115.06|2112.86|2128.3|2126.1|2130.53|2128.33|2113.58|2111.38|0
1635962700000|2021-11-03 18:05:00|2129.79|2127.59|2126.32|2124.12|2130.04|2127.84|2123.35|2121.15|0
1635963000000|2021-11-03 18:10:00|2125.83|2123.63|2121.87|2119.67|2125.83|2123.63|2120.88|2118.68|0
1635963300000|2021-11-03 18:15:00|2122.36|2120.16|2126.57|2124.37|2126.82|2124.62|2120.38|2118.18|0
1635963600000|2021-11-03 18:20:00|2126.82|2124.62|2129.04|2126.84|2129.29|2127.09|2125.09|2122.89|0
1635963900000|2021-11-03 18:25:00|2128.8|2126.6|2127.06|2124.86|2129.54|2127.34|2126.57|2124.37|0
1635964200000|2021-11-03 18:30:00|2127.31|2125.11|2127.56|2125.36|2129.04|2126.84|2124.34|2122.14|0
1635964500000|2021-11-03 18:35:00|2127.81|2125.61|2128.55|2126.35|2130.03|2127.83|2126.07|2123.87|0
1635964800000|2021-11-03 18:40:00|2128.42|2126.22|2132.76|2130.56|2133.5|2131.3|2127.06|2124.86|0
1635965100000|2021-11-03 18:45:00|2133|2130.8|2141.17|2138.97|2141.17|2138.97|2132.76|2130.56|0
1635965400000|2021-11-03 18:50:00|2140.92|2138.72|2143.4|2141.2|2144.64|2142.44|2139.19|2136.99|0
1635965700000|2021-11-03 18:55:00|2143.65|2141.45|2142.69|2140.49|2145.66|2143.46|2142.2|2140|0
1635966000000|2021-11-03 19:00:00|2142.94|2140.74|2143.93|2141.73|2145.17|2142.97|2140.96|2138.76|0
1635966300000|2021-11-03 19:05:00|2143.44|2141.24|2146.41|2144.21|2146.65|2144.45|2143.19|2140.99|0
1635966600000|2021-11-03 19:10:00|2145.91|2143.71|2146.16|2143.96|2147.4|2145.2|2144.67|2142.47|0
1635966900000|2021-11-03 19:15:00|2146.41|2144.21|2144.42|2142.22|2146.9|2144.7|2144.18|2141.98|0
1635967200000|2021-11-03 19:20:00|2144.67|2142.47|2145.66|2143.46|2145.91|2143.71|2142.94|2140.74|0
1635967500000|2021-11-03 19:25:00|2145.91|2143.71|2145.66|2143.46|2146.16|2143.96|2143.43|2141.23|0
1635967800000|2021-11-03 19:30:00|2145.91|2143.71|2146.65|2144.45|2147.89|2145.69|2144.92|2142.72|0
1635968100000|2021-11-03 19:35:00|2146.4|2144.2|2146.4|2144.2|2146.65|2144.45|2144.92|2142.72|0
1635968400000|2021-11-03 19:40:00|2145.91|2143.71|2150.61|2148.41|2150.61|2148.41|2145.91|2143.71|0
1635968700000|2021-11-03 19:45:00|2150.36|2148.16|2154.08|2151.88|2154.08|2151.88|2150.12|2147.92|0
1635969000000|2021-11-03 19:50:00|2153.58|2151.38|2151.6|2149.4|2153.58|2151.38|2149.37|2147.17|0
1635969300000|2021-11-03 19:55:00|2151.11|2148.91|2150.61|2148.41|2153.58|2151.38|2149.87|2147.67|0
1635969600000|2021-11-03 20:00:00|2150.86|2148.66|2148.63|2146.43|2150.86|2148.66|2147.89|2145.69|0
1635969900000|2021-11-03 20:05:00|2148.88|2146.68|2149.37|2147.17|2150.61|2148.41|2148.88|2146.68|0
1635970200000|2021-11-03 20:10:00|2149.62|2147.42|2149.87|2147.67|2150.36|2148.16|2148.63|2146.43|0
1635970500000|2021-11-03 20:15:00|2150.07|2147.47|2149.57|2146.97|2150.07|2147.47|2149.32|2146.72|0
1635970800000|2021-11-03 20:20:00|2149.32|2146.72|2150.31|2147.71|2150.31|2147.71|2149.32|2146.72|0
1635971100000|2021-11-03 20:25:00|2150.07|2147.47|2149.82|2147.22|2150.31|2147.71|2149.57|2146.97|0
1635971400000|2021-11-03 20:30:00|2149.57|2146.97|2149.07|2146.47|2149.82|2147.22|2149.07|2146.47|0
1635971700000|2021-11-03 20:35:00|2148.83|2146.23|2149.07|2146.47|2149.32|2146.72|2148.83|2146.23|0
1635972000000|2021-11-03 20:40:00|2149.32|2146.72|2149.32|2146.72|2149.57|2146.97|2149.32|2146.72|0
1635972300000|2021-11-03 20:45:00|2149.07|2146.47|2149.32|2146.72|2149.44|2146.84|2148.83|2146.23|0
1635972600000|2021-11-03 20:50:00|2149.57|2146.97|2150.56|2147.96|2150.56|2147.96|2149.57|2146.97|0
1635972900000|2021-11-03 20:55:00|2150.31|2147.71|2150.43|2147.83|2150.68|2148.08|2150.06|2147.46|0
1635973200000|2021-11-03 21:00:00|2150.65|2148.05|2150.76|2148.16|2151.12|2148.52|2150.62|2148.02|0
1635973500000|2021-11-03 21:05:00|2150.8|2148.2|2151.37|2148.77|2151.41|2148.81|2150.8|2148.2|0
1635973800000|2021-11-03 21:10:00|2151.12|2148.52|2151.3|2148.7|2151.41|2148.81|2151.12|2148.52|0
1635974100000|2021-11-03 21:15:00|2151.12|2148.52|2151.12|2148.52|2151.19|2148.59|2151.04|2148.44|0
1635974400000|2021-11-03 21:20:00|2151.15|2148.55|2151.52|2148.92|2151.52|2148.92|2151.12|2148.52|0
1635974700000|2021-11-03 21:25:00|2151.48|2148.88|2151.23|2148.63|2151.52|2148.92|2151.23|2148.63|0
1635975000000|2021-11-03 21:30:00|2151.26|2148.66|2151.23|2148.63|2151.3|2148.7|2151.23|2148.63|0
1635975600000|2021-11-03 21:40:00|2151.26|2148.66|2151.34|2148.74|2151.68|2149.08|2151.19|2148.59|0
1635975900000|2021-11-03 21:45:00|2151.41|2148.81|2151.19|2148.59|2151.51|2148.91|2151.19|2148.59|0
1635976500000|2021-11-03 21:55:00|2151.23|2148.63|2151.12|2148.52|2151.26|2148.66|2150.97|2148.37|0
1635976800000|2021-11-03 22:00:00|2150.67|2148.07|2151.79|2149.19|2152.29|2149.69|2150.42|2147.82|0
1635977100000|2021-11-03 22:05:00|2152.29|2149.69|2153.03|2150.43|2153.03|2150.43|2151.79|2149.19|0
1635977400000|2021-11-03 22:10:00|2152.78|2150.18|2153.28|2150.68|2153.77|2151.17|2152.53|2149.93|0
1635977700000|2021-11-03 22:15:00|2153.52|2150.92|2153.77|2151.17|2154.51|2151.91|2153.28|2150.68|0
1635978000000|2021-11-03 22:20:00|2153.52|2150.92|2153.27|2150.67|2154.02|2151.42|2153.27|2150.67|0
1635978300000|2021-11-03 22:25:00|2153.03|2150.43|2153.03|2150.43|2153.52|2150.92|2153.03|2150.43|0
1635978600000|2021-11-03 22:30:00|2153.27|2150.67|2153.52|2150.92|2154.02|2151.42|2153.03|2150.43|0
1635978900000|2021-11-03 22:35:00|2153.27|2150.67|2152.78|2150.18|2153.52|2150.92|2152.78|2150.18|0
1635979200000|2021-11-03 22:40:00|2153.03|2150.43|2153.77|2151.17|2153.77|2151.17|2152.9|2150.3|0
1635979500000|2021-11-03 22:45:00|2154.02|2151.42|2154.76|2152.16|2154.76|2152.16|2153.77|2151.17|0
1635979800000|2021-11-03 22:50:00|2154.51|2151.91|2154.51|2151.91|2154.76|2152.16|2154.01|2151.41|0
1635980100000|2021-11-03 22:55:00|2154.26|2151.66|2154.26|2151.66|2154.76|2152.16|2154.26|2151.66|0
1635980400000|2021-11-03 23:00:00|2154.51|2151.91|2155.25|2152.65|2156.24|2153.64|2154.26|2151.66|0
1635980700000|2021-11-03 23:05:00|2155.5|2152.9|2158.47|2155.87|2158.97|2156.37|2155.37|2152.77|0
1635981000000|2021-11-03 23:10:00|2158.22|2155.62|2155.99|2153.39|2158.47|2155.87|2155.5|2152.9|0
1635981300000|2021-11-03 23:15:00|2155.75|2153.15|2156.24|2153.64|2156.49|2153.89|2155.5|2152.9|0
1635981600000|2021-11-03 23:20:00|2156.49|2153.89|2155.99|2153.39|2156.74|2154.14|2155.5|2152.9|0
1635981900000|2021-11-03 23:25:00|2155.75|2153.15|2156.24|2153.64|2156.74|2154.14|2155.75|2153.15|0
1635982200000|2021-11-03 23:30:00|2156.49|2153.89|2155.99|2153.39|2156.49|2153.89|2155.25|2152.65|0
1635982500000|2021-11-03 23:35:00|2156.11|2153.51|2156.24|2153.64|2156.24|2153.64|2155.5|2152.9|0
1635982800000|2021-11-03 23:40:00|2155.74|2153.14|2155.99|2153.39|2156.49|2153.89|2155.74|2153.14|0
1635983100000|2021-11-03 23:45:00|2156.24|2153.64|2157.23|2154.63|2157.48|2154.88|2156.24|2153.64|0
1635983400000|2021-11-03 23:50:00|2157.48|2154.88|2157.23|2154.63|2157.72|2155.12|2156.73|2154.13|0
1635983700000|2021-11-03 23:55:00|2156.98|2154.38|2157.97|2155.37|2158.22|2155.62|2156.73|2154.13|0
1635984000000|2021-11-04 00:00:00|2157.72|2155.12|2155.49|2152.89|2157.72|2155.12|2155.25|2152.65|0
1635984300000|2021-11-04 00:05:00|2155.74|2153.14|2155.49|2152.89|2155.99|2153.39|2155|2152.4|0
1635984600000|2021-11-04 00:10:00|2155.74|2153.14|2154.75|2152.15|2155.99|2153.39|2154.75|2152.15|0
1635984900000|2021-11-04 00:15:00|2154.5|2151.9|2154.5|2151.9|2155.25|2152.65|2154.25|2151.65|0
1635985200000|2021-11-04 00:20:00|2154.75|2152.15|2155.24|2152.64|2155.49|2152.89|2154.75|2152.15|0
1635985500000|2021-11-04 00:25:00|2155.12|2152.52|2154.5|2151.9|2155.49|2152.89|2154.25|2151.65|0
1635985800000|2021-11-04 00:30:00|2154.75|2152.15|2154.5|2151.9|2155|2152.4|2154.37|2151.77|0
1635986100000|2021-11-04 00:35:00|2154.25|2151.65|2153.26|2150.66|2154.25|2151.65|2153.02|2150.42|0
1635986400000|2021-11-04 00:40:00|2153.01|2150.41|2152.77|2150.17|2153.26|2150.66|2152.52|2149.92|0
1635986700000|2021-11-04 00:45:00|2152.52|2149.92|2153.26|2150.66|2153.26|2150.66|2152.27|2149.67|0
1635987000000|2021-11-04 00:50:00|2153.01|2150.41|2153.51|2150.91|2153.76|2151.16|2153.01|2150.41|0
1635987300000|2021-11-04 00:55:00|2153.76|2151.16|2153.26|2150.66|2153.76|2151.16|2153.01|2150.41|0
1635987600000|2021-11-04 01:00:00|2152.27|2149.67|2151.65|2149.05|2152.77|2150.17|2151.53|2148.93|0
1635987900000|2021-11-04 01:05:00|2151.53|2148.93|2152.02|2149.42|2152.02|2149.42|2151.53|2148.93|0
1635988200000|2021-11-04 01:10:00|2151.77|2149.17|2151.53|2148.93|2152.02|2149.42|2151.28|2148.68|0
1635988500000|2021-11-04 01:15:00|2151.77|2149.17|2151.53|2148.93|2151.77|2149.17|2151.28|2148.68|0
1635988800000|2021-11-04 01:20:00|2151.28|2148.68|2152.02|2149.42|2152.02|2149.42|2151.03|2148.43|0
1635989100000|2021-11-04 01:25:00|2152.27|2149.67|2152.76|2150.16|2153.01|2150.41|2152.27|2149.67|0
1635989400000|2021-11-04 01:30:00|2153.01|2150.41|2151.77|2149.17|2153.01|2150.41|2151.28|2148.68|0
1635989700000|2021-11-04 01:35:00|2152.02|2149.42|2151.03|2148.43|2152.27|2149.67|2150.53|2147.93|0
1635990000000|2021-11-04 01:40:00|2151.28|2148.68|2151.52|2148.92|2151.52|2148.92|2151.03|2148.43|0
1635990300000|2021-11-04 01:45:00|2151.28|2148.68|2150.78|2148.18|2152.02|2149.42|2150.53|2147.93|0
1635990600000|2021-11-04 01:50:00|2151.03|2148.43|2150.04|2147.44|2151.28|2148.68|2150.04|2147.44|0
1635990900000|2021-11-04 01:55:00|2150.28|2147.68|2150.28|2147.68|2150.53|2147.93|2149.54|2146.94|0
1635991200000|2021-11-04 02:00:00|2150.04|2147.44|2150.78|2148.18|2151.03|2148.43|2150.04|2147.44|0
1635991500000|2021-11-04 02:05:00|2150.53|2147.93|2151.27|2148.67|2151.52|2148.92|2150.53|2147.93|0
1635991800000|2021-11-04 02:10:00|2151.52|2148.92|2151.77|2149.17|2151.77|2149.17|2151.27|2148.67|0
1635992100000|2021-11-04 02:15:00|2152.02|2149.42|2152.02|2149.42|2152.26|2149.66|2151.52|2148.92|0
1635992400000|2021-11-04 02:20:00|2152.13|2149.53|2152.51|2149.91|2152.51|2149.91|2151.77|2149.17|0
1635992700000|2021-11-04 02:25:00|2152.26|2149.66|2152.26|2149.66|2152.38|2149.78|2152.02|2149.42|0
1635993000000|2021-11-04 02:30:00|2152.02|2149.42|2152.51|2149.91|2152.51|2149.91|2152.01|2149.41|0
1635993300000|2021-11-04 02:35:00|2152.26|2149.66|2152.51|2149.91|2152.76|2150.16|2152.26|2149.66|0
1635993600000|2021-11-04 02:40:00|2152.76|2150.16|2152.76|2150.16|2153|2150.4|2152.51|2149.91|0
1635993900000|2021-11-04 02:45:00|2153|2150.4|2152.76|2150.16|2153|2150.4|2152.76|2150.16|0
1635994200000|2021-11-04 02:50:00|2152.63|2150.03|2153|2150.4|2153|2150.4|2152.51|2149.91|0
1635994500000|2021-11-04 02:55:00|2152.76|2150.16|2152.76|2150.16|2153|2150.4|2152.51|2149.91|0
1635994800000|2021-11-04 03:00:00|2152.51|2149.91|2152.26|2149.66|2152.76|2150.16|2152.01|2149.41|0
1635995100000|2021-11-04 03:05:00|2152.51|2149.91|2152.51|2149.91|2152.51|2149.91|2152.26|2149.66|0
1635995400000|2021-11-04 03:10:00|2152.26|2149.66|2152.51|2149.91|2152.75|2150.15|2152.26|2149.66|0
1635995700000|2021-11-04 03:15:00|2152.38|2149.78|2152.75|2150.15|2152.75|2150.15|2152.26|2149.66|0
1635996000000|2021-11-04 03:20:00|2152.51|2149.91|2152.75|2150.15|2153|2150.4|2152.51|2149.91|0
1635996300000|2021-11-04 03:25:00|2152.51|2149.91|2152.26|2149.66|2152.75|2150.15|2152.26|2149.66|0
1635996600000|2021-11-04 03:30:00|2152.01|2149.41|2151.02|2148.42|2152.26|2149.66|2150.77|2148.17|0
1635996900000|2021-11-04 03:35:00|2151.27|2148.67|2151.51|2148.91|2151.88|2149.28|2151.02|2148.42|0
1635997200000|2021-11-04 03:40:00|2151.27|2148.67|2151.51|2148.91|2151.51|2148.91|2151.27|2148.67|0
1635997500000|2021-11-04 03:45:00|2151.27|2148.67|2150.77|2148.17|2151.27|2148.67|2150.77|2148.17|0
1635997800000|2021-11-04 03:50:00|2150.27|2147.67|2150.27|2147.67|2150.52|2147.92|2150.27|2147.67|0
1635998100000|2021-11-04 03:55:00|2150.52|2147.92|2150.52|2147.92|2150.52|2147.92|2150.27|2147.67|0
1635998400000|2021-11-04 04:00:00|2150.77|2148.17|2151.02|2148.42|2151.26|2148.66|2150.77|2148.17|0
1635998700000|2021-11-04 04:05:00|2151.26|2148.66|2151.26|2148.66|2151.51|2148.91|2151.02|2148.42|0
1635999000000|2021-11-04 04:10:00|2151.51|2148.91|2152.01|2149.41|2152.25|2149.65|2151.26|2148.66|0
1635999300000|2021-11-04 04:15:00|2152.25|2149.65|2152.01|2149.41|2152.25|2149.65|2152.01|2149.41|0
1635999600000|2021-11-04 04:20:00|2152.12|2149.52|2151.76|2149.16|2152.25|2149.65|2151.76|2149.16|0
1635999900000|2021-11-04 04:25:00|2152.01|2149.41|2152.25|2149.65|2152.25|2149.65|2152|2149.4|0
1636000200000|2021-11-04 04:30:00|2152.75|2150.15|2152.5|2149.9|2153|2150.4|2152.5|2149.9|0
1636000500000|2021-11-04 04:35:00|2152.25|2149.65|2152.25|2149.65|2152.5|2149.9|2152|2149.4|0
1636000800000|2021-11-04 04:40:00|2152.12|2149.52|2152.25|2149.65|2152.25|2149.65|2151.76|2149.16|0
1636001100000|2021-11-04 04:45:00|2152|2149.4|2151.51|2148.91|2152|2149.4|2151.51|2148.91|0
1636001400000|2021-11-04 04:50:00|2151.26|2148.66|2151.51|2148.91|2151.51|2148.91|2151.26|2148.66|0
1636001700000|2021-11-04 04:55:00|2151.75|2149.15|2151.75|2149.15|2151.75|2149.15|2151.51|2148.91|0
1636002000000|2021-11-04 05:00:00|2151.51|2148.91|2152.25|2149.65|2152.5|2149.9|2151.51|2148.91|0
1636002300000|2021-11-04 05:05:00|2152.5|2149.9|2151.51|2148.91|2152.5|2149.9|2151.51|2148.91|0
1636002600000|2021-11-04 05:10:00|2151.26|2148.66|2150.76|2148.16|2151.51|2148.91|2150.76|2148.16|0
1636002900000|2021-11-04 05:15:00|2151.01|2148.41|2151.26|2148.66|2151.26|2148.66|2150.76|2148.16|0
1636003200000|2021-11-04 05:20:00|2151.51|2148.91|2151.62|2149.02|2151.75|2149.15|2151.26|2148.66|0
1636003500000|2021-11-04 05:25:00|2151.75|2149.15|2151.26|2148.66|2152|2149.4|2151.26|2148.66|0
1636003800000|2021-11-04 05:30:00|2151.5|2148.9|2151.26|2148.66|2151.75|2149.15|2151.01|2148.41|0
1636004100000|2021-11-04 05:35:00|2151.01|2148.41|2150.76|2148.16|2151.01|2148.41|2150.51|2147.91|0
1636004400000|2021-11-04 05:40:00|2151.01|2148.41|2151.75|2149.15|2152.25|2149.65|2151.01|2148.41|0
1636004700000|2021-11-04 05:45:00|2152|2149.4|2151.5|2148.9|2152|2149.4|2151.5|2148.9|0
1636005000000|2021-11-04 05:50:00|2151.75|2149.15|2150.26|2147.66|2151.75|2149.15|2150.26|2147.66|0
1636005300000|2021-11-04 05:55:00|2150.51|2147.91|2150.26|2147.66|2150.51|2147.91|2150.02|2147.42|0
1636005600000|2021-11-04 06:00:00|2150.51|2147.91|2150.51|2147.91|2150.51|2147.91|2149.77|2147.17|0
1636005900000|2021-11-04 06:05:00|2150.76|2148.16|2151.01|2148.41|2152|2149.4|2150.76|2148.16|0
1636006200000|2021-11-04 06:10:00|2150.76|2148.16|2150.26|2147.66|2151.01|2148.41|2149.52|2146.92|0
1636006500000|2021-11-04 06:15:00|2150.51|2147.91|2151.25|2148.65|2151.5|2148.9|2150.01|2147.41|0
1636006800000|2021-11-04 06:20:00|2150.76|2148.16|2151|2148.4|2151|2148.4|2150.26|2147.66|0
1636007100000|2021-11-04 06:25:00|2151.25|2148.65|2153.48|2150.88|2153.73|2151.13|2151.25|2148.65|0
1636007400000|2021-11-04 06:30:00|2153.23|2150.63|2152.98|2150.38|2153.35|2150.75|2152.74|2150.14|0
1636007700000|2021-11-04 06:35:00|2152.74|2150.14|2152.98|2150.38|2152.98|2150.38|2152.49|2149.89|0
1636008000000|2021-11-04 06:40:00|2152.74|2150.14|2152.49|2149.89|2152.74|2150.14|2151.99|2149.39|0
1636008300000|2021-11-04 06:45:00|2152.24|2149.64|2152.74|2150.14|2152.98|2150.38|2152.24|2149.64|0
1636008600000|2021-11-04 06:50:00|2152.49|2149.89|2153.23|2150.63|2153.48|2150.88|2152.49|2149.89|0
1636008900000|2021-11-04 06:55:00|2152.98|2150.38|2152.77|2150.17|2153.27|2150.67|2152.49|2149.89|0
1636009200000|2021-11-04 07:00:00|2152.52|2149.92|2153.02|2150.42|2153.27|2150.67|2152.28|2149.68|0
1636009500000|2021-11-04 07:05:00|2152.82|2150.62|2153.07|2150.87|2153.31|2151.11|2152.69|2150.49|0
1636009800000|2021-11-04 07:10:00|2153.06|2150.86|2153.93|2151.73|2154.06|2151.86|2152.82|2150.62|0
1636010100000|2021-11-04 07:15:00|2153.81|2151.61|2153.81|2151.61|2154.06|2151.86|2153.81|2151.61|0
1636010400000|2021-11-04 07:20:00|2154.05|2151.85|2153.31|2151.11|2154.3|2152.1|2153.31|2151.11|0
1636010700000|2021-11-04 07:25:00|2153.56|2151.36|2154.05|2151.85|2154.05|2151.85|2153.56|2151.36|0
1636011000000|2021-11-04 07:30:00|2154.3|2152.1|2152.9|2150.7|2154.3|2152.1|2152.9|2150.7|0
1636011300000|2021-11-04 07:35:00|2153.15|2150.95|2153.83|2151.63|2153.83|2151.63|2152.9|2150.7|0
1636011600000|2021-11-04 07:40:00|2154.08|2151.88|2154.32|2152.12|2155.07|2152.87|2153.83|2151.63|0
1636011900000|2021-11-04 07:45:00|2154.57|2152.37|2154.57|2152.37|2154.82|2152.62|2154.08|2151.88|0
1636012200000|2021-11-04 07:50:00|2154.82|2152.62|2155.06|2152.86|2155.31|2153.11|2154.57|2152.37|0
1636012500000|2021-11-04 07:55:00|2154.82|2152.62|2154.07|2151.87|2155.06|2152.86|2153.83|2151.63|0
1636012800000|2021-11-04 08:00:00|2153.83|2151.63|2156.05|2153.85|2156.05|2153.85|2153.83|2151.63|0
1636013100000|2021-11-04 08:05:00|2155.81|2153.61|2156.8|2154.6|2157.54|2155.34|2155.81|2153.61|0
1636013400000|2021-11-04 08:10:00|2156.55|2154.35|2158.03|2155.83|2158.03|2155.83|2156.05|2153.85|0
1636013700000|2021-11-04 08:15:00|2157.79|2155.59|2159.27|2157.07|2159.52|2157.32|2156.8|2154.6|0
1636014000000|2021-11-04 08:20:00|2159.02|2156.82|2159.77|2157.57|2161|2158.8|2158.03|2155.83|0
1636014300000|2021-11-04 08:25:00|2160.01|2157.81|2156.79|2154.59|2160.26|2158.06|2156.79|2154.59|0
1636014600000|2021-11-04 08:30:00|2157.04|2154.84|2157.04|2154.84|2158.28|2156.08|2156.79|2154.59|0
1636014900000|2021-11-04 08:35:00|2156.79|2154.59|2156.79|2154.59|2157.04|2154.84|2155.8|2153.6|0
1636015200000|2021-11-04 08:40:00|2157.04|2154.84|2155.31|2153.11|2157.04|2154.84|2155.31|2153.11|0
1636015500000|2021-11-04 08:45:00|2155.06|2152.86|2155.06|2152.86|2155.31|2153.11|2154.57|2152.37|0
1636015800000|2021-11-04 08:50:00|2154.93|2152.73|2154.81|2152.61|2155.55|2153.35|2154.56|2152.36|0
1636016100000|2021-11-04 08:55:00|2154.93|2152.73|2154.81|2152.61|2155.06|2152.86|2154.32|2152.12|0
1636016400000|2021-11-04 09:00:00|2154.93|2152.73|2154.81|2152.61|2155.55|2153.35|2154.32|2152.12|0
1636016700000|2021-11-04 09:05:00|2155.06|2152.86|2154.81|2152.61|2155.55|2153.35|2154.81|2152.61|0
1636017000000|2021-11-04 09:10:00|2155.06|2152.86|2156.05|2153.85|2156.05|2153.85|2154.81|2152.61|0
1636017300000|2021-11-04 09:15:00|2155.8|2153.6|2155.8|2153.6|2156.05|2153.85|2155.55|2153.35|0
1636017600000|2021-11-04 09:20:00|2155.55|2153.35|2156.54|2154.34|2156.54|2154.34|2155.06|2152.86|0
1636017900000|2021-11-04 09:25:00|2156.79|2154.59|2156.29|2154.09|2156.79|2154.59|2156.05|2153.85|0
1636018200000|2021-11-04 09:30:00|2156.05|2153.85|2155.3|2153.1|2156.05|2153.85|2155.17|2152.97|0
1636018500000|2021-11-04 09:35:00|2155.06|2152.86|2154.43|2152.23|2155.3|2153.1|2154.43|2152.23|0
1636018800000|2021-11-04 09:40:00|2154.31|2152.11|2154.18|2151.98|2154.31|2152.11|2153.82|2151.62|0
1636019100000|2021-11-04 09:45:00|2154.06|2151.86|2154.31|2152.11|2154.56|2152.36|2153.82|2151.62|0
1636019400000|2021-11-04 09:50:00|2154.06|2151.86|2154.81|2152.61|2155.05|2152.85|2154.06|2151.86|0
1636019700000|2021-11-04 09:55:00|2155.05|2152.85|2155.17|2152.97|2155.8|2153.6|2154.81|2152.61|0
1636020000000|2021-11-04 10:00:00|2154.31|2152.11|2155.05|2152.85|2155.05|2152.85|2154.06|2151.86|0
1636020300000|2021-11-04 10:05:00|2155.3|2153.1|2154.56|2152.36|2155.55|2153.35|2153.82|2151.62|0
1636020600000|2021-11-04 10:10:00|2154.31|2152.11|2154.56|2152.36|2154.56|2152.36|2154.31|2152.11|0
1636020900000|2021-11-04 10:15:00|2154.68|2152.48|2154.56|2152.36|2155.3|2153.1|2154.56|2152.36|0
1636021200000|2021-11-04 10:20:00|2154.31|2152.11|2154.8|2152.6|2154.92|2152.72|2153.81|2151.61|0
1636021500000|2021-11-04 10:25:00|2154.92|2152.72|2155.3|2153.1|2155.3|2153.1|2154.67|2152.47|0
1636021800000|2021-11-04 10:30:00|2155.55|2153.35|2155.55|2153.35|2155.79|2153.59|2155.3|2153.1|0
1636022100000|2021-11-04 10:35:00|2155.3|2153.1|2156.29|2154.09|2156.29|2154.09|2155.3|2153.1|0
1636022400000|2021-11-04 10:40:00|2156.04|2153.84|2156.78|2154.58|2157.03|2154.83|2156.04|2153.84|0
1636022700000|2021-11-04 10:45:00|2156.53|2154.33|2156.53|2154.33|2156.53|2154.33|2156.29|2154.09|0
1636023000000|2021-11-04 10:50:00|2156.78|2154.58|2158.27|2156.07|2158.51|2156.31|2156.53|2154.33|0
1636023300000|2021-11-04 10:55:00|2158.02|2155.82|2157.77|2155.57|2158.02|2155.82|2157.52|2155.32|0
1636023600000|2021-11-04 11:00:00|2158.02|2155.82|2157.77|2155.57|2158.27|2156.07|2157.52|2155.32|0
1636023900000|2021-11-04 11:05:00|2158.02|2155.82|2158.02|2155.82|2158.27|2156.07|2157.52|2155.32|0
1636024200000|2021-11-04 11:10:00|2158.27|2156.07|2157.77|2155.57|2158.27|2156.07|2157.77|2155.57|0
1636024500000|2021-11-04 11:15:00|2158.02|2155.82|2157.52|2155.32|2158.02|2155.82|2157.27|2155.07|0
1636024800000|2021-11-04 11:20:00|2157.39|2155.19|2158.02|2155.82|2158.02|2155.82|2157.27|2155.07|0
1636025100000|2021-11-04 11:25:00|2157.77|2155.57|2158.02|2155.82|2158.02|2155.82|2157.52|2155.32|0
1636025400000|2021-11-04 11:30:00|2157.77|2155.57|2158.76|2156.56|2158.76|2156.56|2157.77|2155.57|0
1636025700000|2021-11-04 11:35:00|2158.51|2156.31|2157.02|2154.82|2158.76|2156.56|2156.03|2153.83|0
1636026000000|2021-11-04 11:40:00|2157.27|2155.07|2156.28|2154.08|2157.52|2155.32|2156.03|2153.83|0
1636026300000|2021-11-04 11:45:00|2156.53|2154.33|2156.53|2154.33|2156.53|2154.33|2155.79|2153.59|0
1636026600000|2021-11-04 11:50:00|2156.28|2154.08|2156.28|2154.08|2156.53|2154.33|2156.28|2154.08|0
1636026900000|2021-11-04 11:55:00|2156.53|2154.33|2156.03|2153.83|2157.02|2154.82|2155.54|2153.34|0
1636027200000|2021-11-04 12:00:00|2156.28|2154.08|2158.26|2156.06|2159.25|2157.05|2156.28|2154.08|0
1636027500000|2021-11-04 12:05:00|2158.51|2156.31|2159.5|2157.3|2159.5|2157.3|2158.01|2155.81|0
1636027800000|2021-11-04 12:10:00|2159.75|2157.55|2159.25|2157.05|2160.74|2158.54|2159|2156.8|0
1636028100000|2021-11-04 12:15:00|2159.74|2157.54|2159.74|2157.54|2159.99|2157.79|2158.75|2156.55|0
1636028400000|2021-11-04 12:20:00|2159.5|2157.3|2158.51|2156.31|2159.74|2157.54|2158.26|2156.06|0
1636028700000|2021-11-04 12:25:00|2158.75|2156.55|2157.88|2155.68|2159|2156.8|2157.63|2155.43|0
1636029000000|2021-11-04 12:30:00|2158.01|2155.81|2157.27|2155.07|2158.01|2155.81|2156.53|2154.33|0
1636029300000|2021-11-04 12:35:00|2157.02|2154.82|2157.27|2155.07|2157.76|2155.56|2156.77|2154.57|0
1636029600000|2021-11-04 12:40:00|2157.51|2155.31|2155.29|2153.09|2157.51|2155.31|2154.79|2152.59|0
1636029900000|2021-11-04 12:45:00|2155.04|2152.84|2156.52|2154.32|2156.77|2154.57|2155.04|2152.84|0
1636030200000|2021-11-04 12:50:00|2156.77|2154.57|2156.52|2154.32|2157.27|2155.07|2156.28|2154.08|0
1636030500000|2021-11-04 12:55:00|2156.28|2154.08|2157.02|2154.82|2157.27|2155.07|2156.28|2154.08|0
1636030800000|2021-11-04 13:00:00|2157.27|2155.07|2157.76|2155.56|2157.76|2155.56|2157.02|2154.82|0
1636031100000|2021-11-04 13:05:00|2157.51|2155.31|2159|2156.8|2159|2156.8|2157.51|2155.31|0
1636031400000|2021-11-04 13:10:00|2159.24|2157.04|2159|2156.8|2159.74|2157.54|2158.5|2156.3|0
1636031700000|2021-11-04 13:15:00|2158.75|2156.55|2157.76|2155.56|2159.24|2157.04|2157.76|2155.56|0
1636032000000|2021-11-04 13:20:00|2158.01|2155.81|2157.51|2155.31|2158.75|2156.55|2157.26|2155.06|0
1636032300000|2021-11-04 13:25:00|2157.26|2155.06|2157.02|2154.82|2157.76|2155.56|2156.02|2153.82|0
1636032600000|2021-11-04 13:30:00|2156.77|2154.57|2154.54|2152.34|2157.76|2155.56|2153.8|2151.6|0
1636032900000|2021-11-04 13:35:00|2153.55|2151.35|2156.52|2154.32|2157.26|2155.06|2153.55|2151.35|0
1636033200000|2021-11-04 13:40:00|2156.02|2153.82|2159.98|2157.78|2160.48|2158.28|2155.78|2153.58|0
1636033500000|2021-11-04 13:45:00|2159.74|2157.54|2161.72|2159.52|2161.96|2159.76|2159.24|2157.04|0
1636033800000|2021-11-04 13:50:00|2161.22|2159.02|2165.93|2163.73|2166.42|2164.22|2160.73|2158.53|0
1636034100000|2021-11-04 13:55:00|2166.17|2163.97|2166.82|2164.62|2168.4|2166.2|2165.68|2163.48|0
1636034400000|2021-11-04 14:00:00|2167.56|2165.36|2168.06|2165.86|2169.05|2166.85|2165.58|2163.38|0
1636034700000|2021-11-04 14:05:00|2167.81|2165.61|2167.07|2164.87|2168.8|2166.6|2166.57|2164.37|0
1636035000000|2021-11-04 14:10:00|2166.82|2164.62|2171.52|2169.32|2171.52|2169.32|2166.82|2164.62|0
1636035300000|2021-11-04 14:15:00|2171.77|2169.57|2171.03|2168.83|2173.01|2170.81|2170.78|2168.58|0
1636035600000|2021-11-04 14:20:00|2170.78|2168.58|2170.29|2168.09|2171.77|2169.57|2169.79|2167.59|0
1636035900000|2021-11-04 14:25:00|2170.04|2167.84|2169.79|2167.59|2170.78|2168.58|2168.8|2166.6|0
1636036200000|2021-11-04 14:30:00|2170.04|2167.84|2172.02|2169.82|2172.76|2170.56|2170.04|2167.84|0
1636036500000|2021-11-04 14:35:00|2172.27|2170.07|2172.26|2170.06|2172.51|2170.31|2171.03|2168.83|0
1636036800000|2021-11-04 14:40:00|2172.02|2169.82|2171.1|2168.9|2172.83|2170.63|2170.85|2168.65|0
1636037100000|2021-11-04 14:45:00|2171.6|2169.4|2172.92|2170.72|2173.17|2170.97|2170.69|2168.49|0
1636037400000|2021-11-04 14:50:00|2172.67|2170.47|2169.2|2167|2172.92|2170.72|2168.96|2166.76|0
1636037700000|2021-11-04 14:55:00|2169.45|2167.25|2168.21|2166.01|2169.7|2167.5|2167.72|2165.52|0
1636038000000|2021-11-04 15:00:00|2167.97|2165.77|2164.99|2162.79|2167.97|2165.77|2164.5|2162.3|0
1636038300000|2021-11-04 15:05:00|2165.24|2163.04|2164.75|2162.55|2166.23|2164.03|2164.25|2162.05|0
1636038600000|2021-11-04 15:10:00|2164.99|2162.79|2164.25|2162.05|2167.72|2165.52|2164.25|2162.05|0
1636038900000|2021-11-04 15:15:00|2164.5|2162.3|2163.76|2161.56|2164.5|2162.3|2161.78|2159.58|0
1636039200000|2021-11-04 15:20:00|2163.51|2161.31|2156.08|2153.88|2163.76|2161.56|2156.08|2153.88|0
1636039500000|2021-11-04 15:25:00|2156.33|2154.13|2156.58|2154.38|2157.81|2155.61|2156.08|2153.88|0
1636039800000|2021-11-04 15:30:00|2156.33|2154.13|2158.8|2156.6|2160.29|2158.09|2155.34|2153.14|0
1636040100000|2021-11-04 15:35:00|2158.56|2156.36|2159.55|2157.35|2160.29|2158.09|2157.32|2155.12|0
1636040400000|2021-11-04 15:40:00|2159.79|2157.59|2160.54|2158.34|2160.78|2158.58|2158.06|2155.86|0
1636040700000|2021-11-04 15:45:00|2160.78|2158.58|2157.81|2155.61|2161.53|2159.33|2157.81|2155.61|0
1636041000000|2021-11-04 15:50:00|2157.56|2155.36|2160.29|2158.09|2160.29|2158.09|2156.57|2154.37|0
1636041300000|2021-11-04 15:55:00|2160.53|2158.33|2165.48|2163.28|2165.73|2163.53|2160.53|2158.33|0
1636041600000|2021-11-04 16:00:00|2165.73|2163.53|2165.98|2163.78|2166.72|2164.52|2164.74|2162.54|0
1636041900000|2021-11-04 16:05:00|2166.23|2164.03|2166.72|2164.52|2166.97|2164.77|2165.98|2163.78|0
1636042200000|2021-11-04 16:10:00|2166.97|2164.77|2167.71|2165.51|2168.21|2166.01|2166.23|2164.03|0
1636042500000|2021-11-04 16:15:00|2167.96|2165.76|2166.47|2164.27|2168.21|2166.01|2164.99|2162.79|0
1636042800000|2021-11-04 16:20:00|2166.23|2164.03|2162.26|2160.06|2166.47|2164.27|2162.26|2160.06|0
1636043100000|2021-11-04 16:25:00|2162.02|2159.82|2163.09|2160.89|2163.58|2161.38|2161.11|2158.91|0
1636043400000|2021-11-04 16:30:00|2162.84|2160.64|2161.56|2159.36|2162.84|2160.64|2160.37|2158.17|0
1636043700000|2021-11-04 16:35:00|2161.31|2159.11|2162.84|2160.64|2164.07|2161.87|2161.31|2159.11|0
1636044000000|2021-11-04 16:40:00|2162.59|2160.39|2163.33|2161.13|2163.33|2161.13|2162.09|2159.89|0
1636044300000|2021-11-04 16:45:00|2163.08|2160.88|2163.08|2160.88|2163.83|2161.63|2161.35|2159.15|0
1636044600000|2021-11-04 16:50:00|2162.83|2160.63|2162.83|2160.63|2163.83|2161.63|2161.6|2159.4|0
1636044900000|2021-11-04 16:55:00|2162.59|2160.39|2162.34|2160.14|2163.58|2161.38|2162.09|2159.89|0
1636045200000|2021-11-04 17:00:00|2162.83|2160.63|2159.44|2157.24|2162.83|2160.63|2158.7|2156.5|0
1636045500000|2021-11-04 17:05:00|2159.2|2157|2161.67|2159.47|2161.67|2159.47|2158.7|2156.5|0
1636045800000|2021-11-04 17:10:00|2161.92|2159.72|2163.4|2161.2|2163.9|2161.7|2161.42|2159.22|0
1636046100000|2021-11-04 17:15:00|2163.15|2160.95|2163.4|2161.2|2163.4|2161.2|2161.92|2159.72|0
1636046400000|2021-11-04 17:20:00|2163.65|2161.45|2163.4|2161.2|2164.14|2161.94|2161.42|2159.22|0
1636046700000|2021-11-04 17:25:00|2162.91|2160.71|2164.39|2162.19|2164.39|2162.19|2162.41|2160.21|0
1636047000000|2021-11-04 17:30:00|2164.26|2162.06|2162.41|2160.21|2165.38|2163.18|2162.16|2159.96|0
1636047300000|2021-11-04 17:35:00|2162.66|2160.46|2163.9|2161.7|2164.14|2161.94|2161.42|2159.22|0
1636047600000|2021-11-04 17:40:00|2163.65|2161.45|2166.12|2163.92|2166.12|2163.92|2163.65|2161.45|0
1636047900000|2021-11-04 17:45:00|2165.87|2163.67|2165.13|2162.93|2167.11|2164.91|2164.88|2162.68|0
1636048200000|2021-11-04 17:50:00|2165.38|2163.18|2165.63|2163.43|2165.87|2163.67|2164.39|2162.19|0
1636048500000|2021-11-04 17:55:00|2165.87|2163.67|2166.37|2164.17|2167.36|2165.16|2165.87|2163.67|0
1636048800000|2021-11-04 18:00:00|2166.62|2164.42|2159.69|2157.49|2166.86|2164.66|2159.69|2157.49|0
1636049100000|2021-11-04 18:05:00|2159.93|2157.73|2164.14|2161.94|2164.39|2162.19|2159.44|2157.24|0
1636049400000|2021-11-04 18:10:00|2163.89|2161.69|2164.63|2162.43|2164.63|2162.43|2163.4|2161.2|0
1636049700000|2021-11-04 18:15:00|2164.39|2162.19|2163.4|2161.2|2164.63|2162.43|2161.17|2158.97|0
1636050000000|2021-11-04 18:20:00|2163.64|2161.44|2165.13|2162.93|2165.13|2162.93|2162.9|2160.7|0
1636050300000|2021-11-04 18:25:00|2164.88|2162.68|2164.01|2161.81|2165.62|2163.42|2163.4|2161.2|0
1636050600000|2021-11-04 18:30:00|2164.14|2161.94|2163.64|2161.44|2164.63|2162.43|2162.41|2160.21|0
1636050900000|2021-11-04 18:35:00|2163.4|2161.2|2163.39|2161.19|2164.88|2162.68|2163.15|2160.95|0
1636051200000|2021-11-04 18:40:00|2163.64|2161.44|2164.88|2162.68|2165.13|2162.93|2163.64|2161.44|0
1636051500000|2021-11-04 18:45:00|2165.13|2162.93|2164.88|2162.68|2165.62|2163.42|2164.38|2162.18|0
1636051800000|2021-11-04 18:50:00|2165.13|2162.93|2163.89|2161.69|2166.12|2163.92|2163.89|2161.69|0
1636052100000|2021-11-04 18:55:00|2163.64|2161.44|2161.17|2158.97|2164.63|2162.43|2161.17|2158.97|0
1636052400000|2021-11-04 19:00:00|2161.41|2159.21|2160.92|2158.72|2162.9|2160.7|2159.68|2157.48|0
1636052700000|2021-11-04 19:05:00|2160.67|2158.47|2160.42|2158.22|2161.66|2159.46|2159.18|2156.98|0
1636053000000|2021-11-04 19:10:00|2160.92|2158.72|2162.65|2160.45|2163.14|2160.94|2160.67|2158.47|0
1636053300000|2021-11-04 19:15:00|2162.9|2160.7|2162.9|2160.7|2163.39|2161.19|2161.16|2158.96|0
1636053600000|2021-11-04 19:20:00|2162.65|2160.45|2163.89|2161.69|2165.12|2162.92|2162.65|2160.45|0
1636053900000|2021-11-04 19:25:00|2164.13|2161.93|2163.14|2160.94|2165.12|2162.92|2162.65|2160.45|0
1636054200000|2021-11-04 19:30:00|2163.39|2161.19|2165.37|2163.17|2165.62|2163.42|2163.39|2161.19|0
1636054500000|2021-11-04 19:35:00|2165.12|2162.92|2162.89|2160.69|2165.62|2163.42|2162.89|2160.69|0
1636054800000|2021-11-04 19:40:00|2163.14|2160.94|2161.58|2159.38|2163.39|2161.19|2159.35|2157.15|0
1636055100000|2021-11-04 19:45:00|2161.83|2159.63|2166.28|2164.08|2166.53|2164.33|2161.09|2158.89|0
1636055400000|2021-11-04 19:50:00|2167.03|2164.83|2169.01|2166.81|2169.01|2166.81|2165.54|2163.34|0
1636055700000|2021-11-04 19:55:00|2167.77|2165.57|2171.98|2169.78|2172.23|2170.03|2165.79|2163.59|0
1636056000000|2021-11-04 20:00:00|2172.72|2170.52|2169.79|2167.59|2172.72|2170.52|2169.54|2167.34|0
1636056300000|2021-11-04 20:05:00|2170.03|2167.83|2170.03|2167.83|2171.02|2168.82|2169.54|2167.34|0
1636056600000|2021-11-04 20:10:00|2170.28|2168.08|2171.52|2169.32|2171.77|2169.57|2169.78|2167.58|0
1636056900000|2021-11-04 20:15:00|2171.47|2168.87|2171.72|2169.12|2171.97|2169.37|2170.97|2168.37|0
1636057200000|2021-11-04 20:20:00|2171.47|2168.87|2171.96|2169.36|2172.21|2169.61|2171.47|2168.87|0
1636057500000|2021-11-04 20:25:00|2172.21|2169.61|2171.96|2169.36|2172.21|2169.61|2171.96|2169.36|0
1636057800000|2021-11-04 20:30:00|2172.21|2169.61|2174.44|2171.84|2174.44|2171.84|2172.21|2169.61|0
1636058100000|2021-11-04 20:35:00|2174.69|2172.09|2171.96|2169.36|2175.18|2172.58|2171.96|2169.36|0
1636058400000|2021-11-04 20:40:00|2172.21|2169.61|2171.96|2169.36|2172.21|2169.61|2171.72|2169.12|0
1636058700000|2021-11-04 20:45:00|2171.71|2169.11|2170.97|2168.37|2172.46|2169.86|2170.97|2168.37|0
1636059000000|2021-11-04 20:50:00|2171.22|2168.62|2171.71|2169.11|2171.71|2169.11|2170.72|2168.12|0
1636059300000|2021-11-04 20:55:00|2171.96|2169.36|2171.58|2168.98|2172.46|2169.86|2171.22|2168.62|0
1636059600000|2021-11-04 21:00:00|2171.63|2169.03|2171.49|2168.89|2171.88|2169.28|2171.49|2168.89|0
1636059900000|2021-11-04 21:05:00|2171.46|2168.86|2171.59|2168.99|2171.63|2169.03|2171.31|2168.71|0
1636060200000|2021-11-04 21:10:00|2171.46|2168.86|2171.99|2169.39|2172.03|2169.43|2171.46|2168.86|0
1636060500000|2021-11-04 21:15:00|2171.96|2169.36|2171.99|2169.39|2171.99|2169.39|2171.92|2169.32|0
1636061100000|2021-11-04 21:25:00|2172.03|2169.43|2171.99|2169.39|2172.03|2169.43|2171.99|2169.39|0
1636061400000|2021-11-04 21:30:00|2172.03|2169.43|2172.07|2169.47|2172.07|2169.47|2171.99|2169.39|0
1636061700000|2021-11-04 21:35:00|2172.03|2169.43|2172.24|2169.64|2172.24|2169.64|2172.03|2169.43|0
1636062000000|2021-11-04 21:40:00|2171.05|2168.45|2171.88|2169.28|2171.88|2169.28|2171.05|2168.45|0
1636062300000|2021-11-04 21:45:00|2171.63|2169.03|2171.81|2169.21|2171.88|2169.28|2171.63|2169.03|0
1636062600000|2021-11-04 21:50:00|2171.63|2169.03|2171.85|2169.25|2171.85|2169.25|2171.63|2169.03|0
1636062900000|2021-11-04 21:55:00|2171.63|2169.03|2171.23|2168.63|2171.85|2169.25|2171.23|2168.63|0
1636063200000|2021-11-04 22:00:00|2169.6|2167|2169.97|2167.37|2171.21|2168.61|2169.6|2167|0
1636063500000|2021-11-04 22:05:00|2169.73|2167.13|2169.97|2167.37|2170.22|2167.62|2169.73|2167.13|0
1636063800000|2021-11-04 22:10:00|2170.22|2167.62|2170.96|2168.36|2170.96|2168.36|2170.22|2167.62|0
1636064100000|2021-11-04 22:15:00|2170.84|2168.24|2171.95|2169.35|2171.95|2169.35|2170.47|2167.87|0
1636064400000|2021-11-04 22:20:00|2171.46|2168.86|2173.19|2170.59|2173.19|2170.59|2171.46|2168.86|0
1636064700000|2021-11-04 22:25:00|2173.44|2170.84|2173.69|2171.09|2174.68|2172.08|2173.44|2170.84|0
1636065000000|2021-11-04 22:30:00|2173.93|2171.33|2173.44|2170.84|2174.43|2171.83|2173.19|2170.59|0
1636065300000|2021-11-04 22:35:00|2173.69|2171.09|2173.44|2170.84|2174.43|2171.83|2173.44|2170.84|0
1636065600000|2021-11-04 22:40:00|2173.19|2170.59|2172.69|2170.09|2173.19|2170.59|2172.45|2169.85|0
1636065900000|2021-11-04 22:45:00|2172.94|2170.34|2173.93|2171.33|2173.93|2171.33|2172.69|2170.09|0
1636066200000|2021-11-04 22:50:00|2174.18|2171.58|2173.19|2170.59|2174.43|2171.83|2172.94|2170.34|0
1636066500000|2021-11-04 22:55:00|2173.44|2170.84|2173.68|2171.08|2173.93|2171.33|2173.44|2170.84|0
1636066800000|2021-11-04 23:00:00|2173.93|2171.33|2173.44|2170.84|2173.93|2171.33|2172.94|2170.34|0
1636067100000|2021-11-04 23:05:00|2173.31|2170.71|2174.18|2171.58|2174.18|2171.58|2173.19|2170.59|0
1636067400000|2021-11-04 23:10:00|2173.93|2171.33|2173.68|2171.08|2173.93|2171.33|2173.68|2171.08|0
1636067700000|2021-11-04 23:15:00|2173.43|2170.83|2173.06|2170.46|2173.43|2170.83|2172.94|2170.34|0
1636068000000|2021-11-04 23:20:00|2172.94|2170.34|2172.69|2170.09|2172.94|2170.34|2172.44|2169.84|0
1636068300000|2021-11-04 23:25:00|2172.94|2170.34|2172.2|2169.6|2172.94|2170.34|2172.2|2169.6|0
1636068600000|2021-11-04 23:30:00|2172.44|2169.84|2173.93|2171.33|2174.18|2171.58|2171.95|2169.35|0
1636068900000|2021-11-04 23:35:00|2174.18|2171.58|2173.18|2170.58|2174.18|2171.58|2172.94|2170.34|0
1636069200000|2021-11-04 23:40:00|2172.94|2170.34|2173.68|2171.08|2174.17|2171.57|2172.94|2170.34|0
1636069500000|2021-11-04 23:45:00|2174.17|2171.57|2174.17|2171.57|2174.42|2171.82|2173.93|2171.33|0
1636069800000|2021-11-04 23:50:00|2174.42|2171.82|2175.66|2173.06|2175.66|2173.06|2174.42|2171.82|0
1636070100000|2021-11-04 23:55:00|2176.15|2173.55|2175.66|2173.06|2176.15|2173.55|2175.16|2172.56|0
1636070400000|2021-11-05 00:00:00|2175.41|2172.81|2174.67|2172.07|2175.66|2173.06|2174.42|2171.82|0
1636070700000|2021-11-05 00:05:00|2174.92|2172.32|2174.17|2171.57|2175.16|2172.56|2173.43|2170.83|0
1636071000000|2021-11-05 00:10:00|2173.92|2171.32|2173.18|2170.58|2174.42|2171.82|2173.18|2170.58|0
1636071300000|2021-11-05 00:15:00|2173.43|2170.83|2174.17|2171.57|2174.67|2172.07|2173.18|2170.58|0
1636071600000|2021-11-05 00:20:00|2173.92|2171.32|2173.92|2171.32|2174.17|2171.57|2173.18|2170.58|0
1636071900000|2021-11-05 00:25:00|2173.68|2171.08|2172.44|2169.84|2173.68|2171.08|2171.94|2169.34|0
1636072200000|2021-11-05 00:30:00|2172.19|2169.59|2170.7|2168.1|2172.44|2169.84|2170.7|2168.1|0
1636072500000|2021-11-05 00:35:00|2170.95|2168.35|2170.7|2168.1|2170.95|2168.35|2170.21|2167.61|0
1636072800000|2021-11-05 00:40:00|2170.46|2167.86|2170.95|2168.35|2170.95|2168.35|2169.71|2167.11|0
1636073100000|2021-11-05 00:45:00|2170.7|2168.1|2170.95|2168.35|2171.2|2168.6|2170.21|2167.61|0
1636073400000|2021-11-05 00:50:00|2170.7|2168.1|2170.95|2168.35|2170.95|2168.35|2170.21|2167.61|0
1636073700000|2021-11-05 00:55:00|2171.2|2168.6|2171.44|2168.84|2171.69|2169.09|2170.95|2168.35|0
1636074000000|2021-11-05 01:00:00|2171.69|2169.09|2168.97|2166.37|2171.94|2169.34|2168.97|2166.37|0
1636074300000|2021-11-05 01:05:00|2169.22|2166.62|2170.45|2167.85|2170.7|2168.1|2168.97|2166.37|0
1636074600000|2021-11-05 01:10:00|2170.7|2168.1|2171.2|2168.6|2171.44|2168.84|2170.21|2167.61|0
1636074900000|2021-11-05 01:15:00|2171.44|2168.84|2171.69|2169.09|2172.68|2170.08|2171.44|2168.84|0
1636075200000|2021-11-05 01:20:00|2171.44|2168.84|2172.43|2169.83|2172.68|2170.08|2171.2|2168.6|0
1636075500000|2021-11-05 01:25:00|2172.68|2170.08|2171.44|2168.84|2172.68|2170.08|2170.95|2168.35|0
1636075800000|2021-11-05 01:30:00|2171.19|2168.59|2169.71|2167.11|2171.44|2168.84|2169.71|2167.11|0
1636076100000|2021-11-05 01:35:00|2169.96|2167.36|2168.47|2165.87|2170.7|2168.1|2167.98|2165.38|0
1636076400000|2021-11-05 01:40:00|2168.22|2165.62|2168.96|2166.36|2169.46|2166.86|2168.22|2165.62|0
1636076700000|2021-11-05 01:45:00|2169.21|2166.61|2169.95|2167.35|2170.45|2167.85|2168.96|2166.36|0
1636077000000|2021-11-05 01:50:00|2170.2|2167.6|2169.46|2166.86|2170.45|2167.85|2169.21|2166.61|0
1636077300000|2021-11-05 01:55:00|2169.33|2166.73|2168.72|2166.12|2169.33|2166.73|2168.22|2165.62|0
1636077600000|2021-11-05 02:00:00|2168.47|2165.87|2169.21|2166.61|2169.21|2166.61|2168.22|2165.62|0
1636077900000|2021-11-05 02:05:00|2169.33|2166.73|2170.2|2167.6|2170.7|2168.1|2169.33|2166.73|0
1636078200000|2021-11-05 02:10:00|2170.32|2167.72|2170.2|2167.6|2170.7|2168.1|2169.95|2167.35|0
1636078500000|2021-11-05 02:15:00|2170.45|2167.85|2169.95|2167.35|2170.45|2167.85|2169.46|2166.86|0
1636078800000|2021-11-05 02:20:00|2170.2|2167.6|2170.2|2167.6|2170.2|2167.6|2169.46|2166.86|0
1636079100000|2021-11-05 02:25:00|2170.45|2167.85|2171.44|2168.84|2171.44|2168.84|2170.45|2167.85|0
1636079400000|2021-11-05 02:30:00|2171.19|2168.59|2170.45|2167.85|2171.44|2168.84|2170.45|2167.85|0
1636079700000|2021-11-05 02:35:00|2170.69|2168.09|2170.69|2168.09|2170.94|2168.34|2170.45|2167.85|0
1636080000000|2021-11-05 02:40:00|2170.45|2167.85|2171.19|2168.59|2171.44|2168.84|2170.45|2167.85|0
1636080300000|2021-11-05 02:45:00|2170.94|2168.34|2171.68|2169.08|2172.43|2169.83|2170.69|2168.09|0
1636080600000|2021-11-05 02:50:00|2171.8|2169.2|2171.68|2169.08|2171.93|2169.33|2171.43|2168.83|0
1636080900000|2021-11-05 02:55:00|2171.43|2168.83|2171.19|2168.59|2171.93|2169.33|2171.19|2168.59|0
1636081200000|2021-11-05 03:00:00|2171.93|2169.33|2171.68|2169.08|2172.42|2169.82|2171.19|2168.59|0
1636081500000|2021-11-05 03:05:00|2171.43|2168.83|2171.8|2169.2|2171.93|2169.33|2171.43|2168.83|0
1636081800000|2021-11-05 03:10:00|2171.93|2169.33|2171.93|2169.33|2172.18|2169.58|2171.43|2168.83|0
1636082100000|2021-11-05 03:15:00|2171.68|2169.08|2171.93|2169.33|2172.18|2169.58|2171.68|2169.08|0
1636082400000|2021-11-05 03:20:00|2171.68|2169.08|2171.68|2169.08|2172.17|2169.57|2171.43|2168.83|0
1636082700000|2021-11-05 03:25:00|2171.93|2169.33|2171.68|2169.08|2172.17|2169.57|2171.68|2169.08|0
1636083000000|2021-11-05 03:30:00|2171.55|2168.95|2171.68|2169.08|2171.93|2169.33|2171.43|2168.83|0
1636083300000|2021-11-05 03:35:00|2171.43|2168.83|2171.68|2169.08|2171.68|2169.08|2171.43|2168.83|0
1636083600000|2021-11-05 03:40:00|2171.43|2168.83|2170.19|2167.59|2171.43|2168.83|2169.7|2167.1|0
1636083900000|2021-11-05 03:45:00|2169.94|2167.34|2171.18|2168.58|2171.18|2168.58|2169.94|2167.34|0
1636084200000|2021-11-05 03:50:00|2170.93|2168.33|2171.43|2168.83|2171.43|2168.83|2170.93|2168.33|0
1636084500000|2021-11-05 03:55:00|2171.68|2169.08|2171.68|2169.08|2171.92|2169.32|2171.68|2169.08|0
1636084800000|2021-11-05 04:00:00|2171.55|2168.95|2171.68|2169.08|2171.68|2169.08|2171.43|2168.83|0
1636085100000|2021-11-05 04:05:00|2171.92|2169.32|2172.42|2169.82|2172.42|2169.82|2171.68|2169.08|0
1636085400000|2021-11-05 04:10:00|2172.17|2169.57|2172.42|2169.82|2172.67|2170.07|2172.17|2169.57|0
1636085700000|2021-11-05 04:15:00|2172.66|2170.06|2172.17|2169.57|2172.66|2170.06|2172.17|2169.57|0
1636086000000|2021-11-05 04:20:00|2172.42|2169.82|2172.17|2169.57|2172.42|2169.82|2172.17|2169.57|0
1636086300000|2021-11-05 04:25:00|2172.04|2169.44|2172.17|2169.57|2172.17|2169.57|2171.92|2169.32|0
1636086600000|2021-11-05 04:30:00|2172.42|2169.82|2172.66|2170.06|2172.91|2170.31|2172.17|2169.57|0
1636086900000|2021-11-05 04:35:00|2172.78|2170.18|2173.16|2170.56|2173.41|2170.81|2172.42|2169.82|0
1636087200000|2021-11-05 04:40:00|2172.91|2170.31|2172.66|2170.06|2172.91|2170.31|2172.53|2169.93|0
1636087500000|2021-11-05 04:45:00|2172.91|2170.31|2172.66|2170.06|2172.91|2170.31|2172.66|2170.06|0
1636087800000|2021-11-05 04:50:00|2172.91|2170.31|2172.91|2170.31|2172.91|2170.31|2172.66|2170.06|0
1636088100000|2021-11-05 04:55:00|2173.16|2170.56|2172.91|2170.31|2173.16|2170.56|2172.78|2170.18|0
1636088400000|2021-11-05 05:00:00|2172.66|2170.06|2172.66|2170.06|2173.16|2170.56|2172.66|2170.06|0
1636088700000|2021-11-05 05:05:00|2172.41|2169.81|2172.41|2169.81|2172.91|2170.31|2171.92|2169.32|0
1636089000000|2021-11-05 05:10:00|2172.16|2169.56|2172.41|2169.81|2172.66|2170.06|2171.92|2169.32|0
1636089300000|2021-11-05 05:15:00|2172.28|2169.68|2172.41|2169.81|2172.66|2170.06|2172.16|2169.56|0
1636089600000|2021-11-05 05:20:00|2172.66|2170.06|2172.16|2169.56|2172.66|2170.06|2172.16|2169.56|0
1636089900000|2021-11-05 05:25:00|2172.41|2169.81|2172.66|2170.06|2172.91|2170.31|2172.16|2169.56|0
1636090200000|2021-11-05 05:30:00|2172.91|2170.31|2172.41|2169.81|2172.91|2170.31|2172.41|2169.81|0
1636090500000|2021-11-05 05:35:00|2172.66|2170.06|2172.91|2170.31|2172.91|2170.31|2172.41|2169.81|0
1636090800000|2021-11-05 05:40:00|2172.78|2170.18|2172.41|2169.81|2172.78|2170.18|2172.41|2169.81|0
1636091100000|2021-11-05 05:45:00|2172.28|2169.68|2172.16|2169.56|2172.41|2169.81|2171.91|2169.31|0
1636091400000|2021-11-05 05:50:00|2172.41|2169.81|2172.48|2169.88|2172.98|2170.38|2172.41|2169.81|0
1636091700000|2021-11-05 05:55:00|2172.23|2169.63|2172.23|2169.63|2172.48|2169.88|2171.99|2169.39|0
1636092000000|2021-11-05 06:00:00|2171.99|2169.39|2172.23|2169.63|2172.73|2170.13|2171.24|2168.64|0
1636092300000|2021-11-05 06:05:00|2171.99|2169.39|2172.23|2169.63|2172.23|2169.63|2171.74|2169.14|0
1636092600000|2021-11-05 06:10:00|2171.99|2169.39|2172.48|2169.88|2172.73|2170.13|2171.86|2169.26|0
1636092900000|2021-11-05 06:15:00|2172.23|2169.63|2172.48|2169.88|2172.48|2169.88|2171.98|2169.38|0
1636093200000|2021-11-05 06:20:00|2172.23|2169.63|2171.74|2169.14|2172.23|2169.63|2171.74|2169.14|0
1636093500000|2021-11-05 06:25:00|2171.49|2168.89|2171.24|2168.64|2171.74|2169.14|2171.24|2168.64|0
1636093800000|2021-11-05 06:30:00|2170.99|2168.39|2170.75|2168.15|2171.24|2168.64|2170.75|2168.15|0
1636094100000|2021-11-05 06:35:00|2170.99|2168.39|2171.24|2168.64|2171.74|2169.14|2170.75|2168.15|0
1636094400000|2021-11-05 06:40:00|2171.49|2168.89|2171.73|2169.13|2171.73|2169.13|2171.24|2168.64|0
1636094700000|2021-11-05 06:45:00|2171.49|2168.89|2170.5|2167.9|2171.49|2168.89|2170.5|2167.9|0
1636095000000|2021-11-05 06:50:00|2170.37|2167.77|2170.99|2168.39|2170.99|2168.39|2170.25|2167.65|0
1636095300000|2021-11-05 06:55:00|2170.86|2168.26|2171.49|2168.89|2171.49|2168.89|2170.25|2167.65|0
1636095600000|2021-11-05 07:00:00|2171.24|2168.64|2170.25|2167.65|2171.24|2168.64|2169.75|2167.15|0
1636095900000|2021-11-05 07:05:00|2170.05|2167.85|2169.55|2167.35|2170.29|2168.09|2169.3|2167.1|0
1636096200000|2021-11-05 07:10:00|2169.3|2167.1|2169.3|2167.1|2169.8|2167.6|2169.06|2166.86|0
1636096500000|2021-11-05 07:15:00|2169.18|2166.98|2169.06|2166.86|2169.8|2167.6|2169.06|2166.86|0
1636096800000|2021-11-05 07:20:00|2169.3|2167.1|2169.55|2167.35|2169.8|2167.6|2169.06|2166.86|0
1636097100000|2021-11-05 07:25:00|2169.3|2167.1|2168.31|2166.11|2169.3|2167.1|2168.06|2165.86|0
1636097400000|2021-11-05 07:30:00|2168.06|2165.86|2166.58|2164.38|2168.06|2165.86|2166.58|2164.38|0
1636097700000|2021-11-05 07:35:00|2166.83|2164.63|2167.07|2164.87|2167.57|2165.37|2166.58|2164.38|0
1636098000000|2021-11-05 07:40:00|2166.83|2164.63|2167.57|2165.37|2167.57|2165.37|2166.33|2164.13|0
1636098300000|2021-11-05 07:45:00|2167.32|2165.12|2167.82|2165.62|2167.82|2165.62|2167.32|2165.12|0
1636098600000|2021-11-05 07:50:00|2168.06|2165.86|2168.31|2166.11|2168.56|2166.36|2168.06|2165.86|0
1636098900000|2021-11-05 07:55:00|2168.43|2166.23|2169.05|2166.85|2169.55|2167.35|2168.43|2166.23|0
1636099200000|2021-11-05 08:00:00|2169.79|2167.59|2171.28|2169.08|2171.28|2169.08|2169.3|2167.1|0
1636099500000|2021-11-05 08:05:00|2171.03|2168.83|2172.02|2169.82|2172.27|2170.07|2170.78|2168.58|0
1636099800000|2021-11-05 08:10:00|2172.14|2169.94|2174|2171.8|2174.25|2172.05|2170.29|2168.09|0
1636100100000|2021-11-05 08:15:00|2174.25|2172.05|2174.25|2172.05|2174.74|2172.54|2173.51|2171.31|0
1636100400000|2021-11-05 08:20:00|2174.5|2172.3|2174.74|2172.54|2174.99|2172.79|2173.75|2171.55|0
1636100700000|2021-11-05 08:25:00|2174.5|2172.3|2173.26|2171.06|2175.24|2173.04|2172.52|2170.32|0
1636101000000|2021-11-05 08:30:00|2173.51|2171.31|2173.01|2170.81|2173.51|2171.31|2172.27|2170.07|0
1636101300000|2021-11-05 08:35:00|2172.88|2170.68|2173.01|2170.81|2174|2171.8|2172.88|2170.68|0
1636101600000|2021-11-05 08:40:00|2172.76|2170.56|2173.26|2171.06|2173.5|2171.3|2172.27|2170.07|0
1636101900000|2021-11-05 08:45:00|2173.13|2170.93|2173.01|2170.81|2173.5|2171.3|2173.01|2170.81|0
1636102200000|2021-11-05 08:50:00|2173.26|2171.06|2173.26|2171.06|2173.5|2171.3|2173.01|2170.81|0
1636102500000|2021-11-05 08:55:00|2173.5|2171.3|2173.01|2170.81|2173.5|2171.3|2172.27|2170.07|0
1636102800000|2021-11-05 09:00:00|2173.26|2171.06|2175.48|2173.28|2175.73|2173.53|2173.26|2171.06|0
1636103100000|2021-11-05 09:05:00|2175.73|2173.53|2174.99|2172.79|2175.73|2173.53|2174.49|2172.29|0
1636103400000|2021-11-05 09:10:00|2175.11|2172.91|2174.99|2172.79|2175.23|2173.03|2174.49|2172.29|0
1636103700000|2021-11-05 09:15:00|2175.23|2173.03|2174.99|2172.79|2175.48|2173.28|2174.74|2172.54|0
1636104000000|2021-11-05 09:20:00|2175.11|2172.91|2175.1|2172.9|2175.73|2173.53|2174.99|2172.79|0
1636104300000|2021-11-05 09:25:00|2174.99|2172.79|2176.72|2174.52|2177.46|2175.26|2174.99|2172.79|0
1636104600000|2021-11-05 09:30:00|2176.97|2174.77|2177.21|2175.01|2177.71|2175.51|2176.72|2174.52|0
1636104900000|2021-11-05 09:35:00|2176.97|2174.77|2177.71|2175.51|2178.2|2176|2176.47|2174.27|0
1636105200000|2021-11-05 09:40:00|2177.46|2175.26|2178.45|2176.25|2178.7|2176.5|2177.46|2175.26|0
1636105500000|2021-11-05 09:45:00|2178.7|2176.5|2179.94|2177.74|2180.18|2177.98|2178.45|2176.25|0
1636105800000|2021-11-05 09:50:00|2179.69|2177.49|2180.18|2177.98|2180.93|2178.73|2179.69|2177.49|0
1636106100000|2021-11-05 09:55:00|2180.43|2178.23|2181.42|2179.22|2181.92|2179.72|2180.43|2178.23|0
1636106400000|2021-11-05 10:00:00|2181.17|2178.97|2181.22|2179.02|2182.66|2180.46|2181.17|2178.97|0
1636106700000|2021-11-05 10:05:00|2180.97|2178.77|2181.71|2179.51|2181.96|2179.76|2180.72|2178.52|0
1636107000000|2021-11-05 10:10:00|2181.96|2179.76|2181.47|2179.27|2181.96|2179.76|2181.22|2179.02|0
1636107300000|2021-11-05 10:15:00|2181.71|2179.51|2182.46|2180.26|2183.2|2181|2181.47|2179.27|0
1636107600000|2021-11-05 10:20:00|2182.7|2180.5|2183.2|2181|2183.45|2181.25|2182.46|2180.26|0
1636107900000|2021-11-05 10:25:00|2182.95|2180.75|2182.7|2180.5|2183.69|2181.49|2182.46|2180.26|0
1636108200000|2021-11-05 10:30:00|2182.46|2180.26|2182.21|2180.01|2182.46|2180.26|2181.71|2179.51|0
1636108500000|2021-11-05 10:35:00|2182.45|2180.25|2182.45|2180.25|2182.7|2180.5|2181.96|2179.76|0
1636108800000|2021-11-05 10:40:00|2182.7|2180.5|2181.83|2179.63|2182.7|2180.5|2181.71|2179.51|0
1636109100000|2021-11-05 10:45:00|2181.71|2179.51|2182.45|2180.25|2182.7|2180.5|2181.71|2179.51|0
1636109400000|2021-11-05 10:50:00|2182.7|2180.5|2183.69|2181.49|2183.94|2181.74|2182.45|2180.25|0
1636109700000|2021-11-05 10:55:00|2183.44|2181.24|2183.69|2181.49|2183.94|2181.74|2182.95|2180.75|0
1636110000000|2021-11-05 11:00:00|2183.94|2181.74|2183.69|2181.49|2184.43|2182.23|2182.95|2180.75|0
1636110300000|2021-11-05 11:05:00|2183.44|2181.24|2183.94|2181.74|2184.43|2182.23|2183.44|2181.24|0
1636110600000|2021-11-05 11:10:00|2184.19|2181.99|2182.95|2180.75|2185.92|2183.72|2182.2|2180|0
1636110900000|2021-11-05 11:15:00|2182.7|2180.5|2182.45|2180.25|2182.7|2180.5|2181.71|2179.51|0
1636111200000|2021-11-05 11:20:00|2181.71|2179.51|2180.72|2178.52|2182.45|2180.25|2180.72|2178.52|0
1636111500000|2021-11-05 11:25:00|2180.96|2178.76|2179.73|2177.53|2181.96|2179.76|2179.1|2176.9|0
1636111800000|2021-11-05 11:30:00|2179.48|2177.28|2181.21|2179.01|2181.95|2179.75|2179.23|2177.03|0
1636112100000|2021-11-05 11:35:00|2181.46|2179.26|2182.2|2180|2182.45|2180.25|2181.46|2179.26|0
1636112400000|2021-11-05 11:40:00|2182.45|2180.25|2182.7|2180.5|2182.7|2180.5|2181.71|2179.51|0
1636112700000|2021-11-05 11:45:00|2182.94|2180.74|2182.2|2180|2182.94|2180.74|2182.2|2180|0
1636113000000|2021-11-05 11:50:00|2181.95|2179.75|2182.2|2180|2182.2|2180|2181.46|2179.26|0
1636113300000|2021-11-05 11:55:00|2182.45|2180.25|2182.69|2180.49|2182.7|2180.5|2181.95|2179.75|0
1636113600000|2021-11-05 12:00:00|2182.94|2180.74|2181.95|2179.75|2183.19|2180.99|2181.7|2179.5|0
1636113900000|2021-11-05 12:05:00|2182.2|2180|2181.95|2179.75|2182.94|2180.74|2181.7|2179.5|0
1636114200000|2021-11-05 12:10:00|2181.7|2179.5|2182.69|2180.49|2183.44|2181.24|2181.7|2179.5|0
1636114500000|2021-11-05 12:15:00|2182.45|2180.25|2183.19|2180.99|2183.44|2181.24|2181.95|2179.75|0
1636114800000|2021-11-05 12:20:00|2182.94|2180.74|2183.68|2181.48|2183.68|2181.48|2182.69|2180.49|0
1636115100000|2021-11-05 12:25:00|2183.44|2181.24|2183.44|2181.24|2184.18|2181.98|2183.19|2180.99|0
1636115400000|2021-11-05 12:30:00|2182.94|2180.74|2189.13|2186.93|2189.38|2187.18|2181.7|2179.5|0
1636115700000|2021-11-05 12:35:00|2189.38|2187.18|2188.85|2186.65|2195.07|2192.87|2188.6|2186.4|0
1636116000000|2021-11-05 12:40:00|2189.09|2186.89|2190.08|2187.88|2190.83|2188.63|2188.35|2186.15|0
1636116300000|2021-11-05 12:45:00|2189.84|2187.64|2191.57|2189.37|2191.82|2189.62|2188.35|2186.15|0
1636116600000|2021-11-05 12:50:00|2191.82|2189.62|2193.3|2191.1|2193.3|2191.1|2190.58|2188.38|0
1636116900000|2021-11-05 12:55:00|2193.06|2190.86|2192.14|2189.94|2193.06|2190.86|2191.57|2189.37|0
1636117200000|2021-11-05 13:00:00|2192.38|2190.18|2192.38|2190.18|2193.13|2190.93|2190.65|2188.45|0
1636117500000|2021-11-05 13:05:00|2192.13|2189.93|2192.63|2190.43|2192.88|2190.68|2191.89|2189.69|0
1636117800000|2021-11-05 13:10:00|2192.88|2190.68|2193.37|2191.17|2193.37|2191.17|2191.64|2189.44|0
1636118100000|2021-11-05 13:15:00|2193.12|2190.92|2193.62|2191.42|2194.12|2191.92|2193.12|2190.92|0
1636118400000|2021-11-05 13:20:00|2193.87|2191.67|2196.84|2194.64|2197.09|2194.89|2193.87|2191.67|0
1636118700000|2021-11-05 13:25:00|2196.34|2194.14|2196.34|2194.14|2197.58|2195.38|2195.6|2193.4|0
1636119000000|2021-11-05 13:30:00|2196.1|2193.9|2200.06|2197.86|2200.31|2198.11|2193.62|2191.42|0
1636119300000|2021-11-05 13:35:00|2200.31|2198.11|2202.38|2200.18|2203.87|2201.67|2200.31|2198.11|0
1636119600000|2021-11-05 13:40:00|2202.88|2200.68|2206.59|2204.39|2206.84|2204.64|2202.88|2200.68|0
1636119900000|2021-11-05 13:45:00|2207.09|2204.89|2203.37|2201.17|2207.33|2205.13|2201.64|2199.44|0
1636120200000|2021-11-05 13:50:00|2204.36|2202.16|2202.63|2200.43|2204.36|2202.16|2201.89|2199.69|0
1636120500000|2021-11-05 13:55:00|2202.38|2200.18|2206.1|2203.9|2206.1|2203.9|2202.13|2199.93|0
1636120800000|2021-11-05 14:00:00|2205.85|2203.65|2209.56|2207.36|2210.06|2207.86|2205.1|2202.9|0
1636121100000|2021-11-05 14:05:00|2210.06|2207.86|2204.93|2202.73|2210.06|2207.86|2204.68|2202.48|0
1636121400000|2021-11-05 14:10:00|2205.18|2202.98|2206.88|2204.68|2207.62|2205.42|2204.19|2201.99|0
1636121700000|2021-11-05 14:15:00|2207.37|2205.17|2206.38|2204.18|2208.36|2206.16|2205.88|2203.68|0
1636122000000|2021-11-05 14:20:00|2206.13|2203.93|2204.65|2202.45|2206.38|2204.18|2204.65|2202.45|0
1636122300000|2021-11-05 14:25:00|2204.89|2202.69|2203.41|2201.21|2204.89|2202.69|2201.92|2199.72|0
1636122600000|2021-11-05 14:30:00|2203.66|2201.46|2203.41|2201.21|2205.64|2203.44|2203.41|2201.21|0
1636122900000|2021-11-05 14:35:00|2203.65|2201.45|2204.64|2202.44|2206.63|2204.43|2203.41|2201.21|0
1636123200000|2021-11-05 14:40:00|2204.89|2202.69|2205.64|2203.44|2206.38|2204.18|2203.65|2201.45|0
1636123500000|2021-11-05 14:45:00|2205.88|2203.68|2205.39|2203.19|2207.12|2204.92|2205.39|2203.19|0
1636123800000|2021-11-05 14:50:00|2205.63|2203.43|2205.88|2203.68|2206.63|2204.43|2205.14|2202.94|0
1636124100000|2021-11-05 14:55:00|2205.63|2203.43|2204.89|2202.69|2206.38|2204.18|2203.16|2200.96|0
1636124400000|2021-11-05 15:00:00|2205.14|2202.94|2203.9|2201.7|2206.13|2203.93|2203.9|2201.7|0
1636124700000|2021-11-05 15:05:00|2204.15|2201.95|2205.39|2203.19|2205.75|2203.55|2204.15|2201.95|0
1636125000000|2021-11-05 15:10:00|2205.63|2203.43|2204.89|2202.69|2206.87|2204.67|2204.89|2202.69|0
1636125300000|2021-11-05 15:15:00|2204.64|2202.44|2203.9|2201.7|2205.14|2202.94|2203.4|2201.2|0
1636125600000|2021-11-05 15:20:00|2203.65|2201.45|2202.91|2200.71|2204.39|2202.19|2202.41|2200.21|0
1636125900000|2021-11-05 15:25:00|2202.66|2200.46|2199.94|2197.74|2203.16|2200.96|2199.69|2197.49|0
1636126200000|2021-11-05 15:30:00|2199.69|2197.49|2201.67|2199.47|2202.66|2200.46|2199.69|2197.49|0
1636126500000|2021-11-05 15:35:00|2201.92|2199.72|2202.41|2200.21|2202.91|2200.71|2200.18|2197.98|0
1636126800000|2021-11-05 15:40:00|2202.66|2200.46|2200.92|2198.72|2202.66|2200.46|2199.93|2197.73|0
1636127100000|2021-11-05 15:45:00|2200.43|2198.23|2203.15|2200.95|2204.14|2201.94|2199.44|2197.24|0
1636127400000|2021-11-05 15:50:00|2202.91|2200.71|2199.69|2197.49|2203.15|2200.95|2198.7|2196.5|0
1636127700000|2021-11-05 15:55:00|2199.93|2197.73|2196.96|2194.76|2200.68|2198.48|2196.96|2194.76|0
1636128000000|2021-11-05 16:00:00|2196.47|2194.27|2199.19|2196.99|2199.93|2197.73|2196.22|2194.02|0
1636128300000|2021-11-05 16:05:00|2199.44|2197.24|2198.45|2196.25|2199.68|2197.48|2197.21|2195.01|0
1636128600000|2021-11-05 16:10:00|2198.69|2196.49|2197.7|2195.5|2199.68|2197.48|2196.46|2194.26|0
1636128900000|2021-11-05 16:15:00|2197.95|2195.75|2198.2|2196|2198.69|2196.49|2196.96|2194.76|0
1636129200000|2021-11-05 16:20:00|2198.45|2196.25|2198.2|2196|2199.44|2197.24|2197.95|2195.75|0
1636129500000|2021-11-05 16:25:00|2197.95|2195.75|2199.16|2196.96|2199.6|2197.4|2197.21|2195.01|0
1636129800000|2021-11-05 16:30:00|2198.91|2196.71|2200.15|2197.95|2200.4|2198.2|2198.91|2196.71|0
1636130100000|2021-11-05 16:35:00|2199.9|2197.7|2198.42|2196.22|2200.64|2198.44|2196.44|2194.24|0
1636130400000|2021-11-05 16:40:00|2198.66|2196.46|2196.19|2193.99|2198.66|2196.46|2195.94|2193.74|0
1636130700000|2021-11-05 16:45:00|2195.94|2193.74|2194.7|2192.5|2195.94|2193.74|2194.21|2192.01|0
1636131000000|2021-11-05 16:50:00|2194.95|2192.75|2195.2|2193|2196.19|2193.99|2192.97|2190.77|0
1636131300000|2021-11-05 16:55:00|2195.44|2193.24|2193.22|2191.02|2195.69|2193.49|2191.73|2189.53|0
1636131600000|2021-11-05 17:00:00|2193.46|2191.26|2194.45|2192.25|2194.95|2192.75|2191.73|2189.53|0
1636131900000|2021-11-05 17:05:00|2194.21|2192.01|2189.01|2186.81|2194.7|2192.5|2189.01|2186.81|0
1636132200000|2021-11-05 17:10:00|2189.25|2187.05|2186.53|2184.33|2190|2187.8|2185.29|2183.09|0
1636132500000|2021-11-05 17:15:00|2186.28|2184.08|2187.38|2185.18|2188.12|2185.92|2185.14|2182.94|0
1636132800000|2021-11-05 17:20:00|2187.63|2185.43|2183.27|2181.07|2187.63|2185.43|2183.27|2181.07|0
1636133100000|2021-11-05 17:25:00|2183.02|2180.82|2173.41|2171.21|2183.02|2180.82|2173.41|2171.21|0
1636133400000|2021-11-05 17:30:00|2173.66|2171.46|2183.06|2180.86|2183.55|2181.35|2173.66|2171.46|0
1636133700000|2021-11-05 17:35:00|2182.81|2180.61|2179.59|2177.39|2183.31|2181.11|2178.85|2176.65|0
1636134000000|2021-11-05 17:40:00|2179.84|2177.64|2179.1|2176.9|2180.83|2178.63|2178.11|2175.91|0
1636134300000|2021-11-05 17:45:00|2179.34|2177.14|2178.85|2176.65|2179.59|2177.39|2175.39|2173.19|0
1636134600000|2021-11-05 17:50:00|2178.35|2176.15|2183.3|2181.1|2183.55|2181.35|2178.11|2175.91|0
1636134900000|2021-11-05 17:55:00|2183.06|2180.86|2186.03|2183.83|2186.03|2183.83|2181.08|2178.88|0
1636135200000|2021-11-05 18:00:00|2185.53|2183.33|2186.77|2184.57|2187.01|2184.81|2183.8|2181.6|0
1636135500000|2021-11-05 18:05:00|2186.52|2184.32|2188.75|2186.55|2190.23|2188.03|2186.52|2184.32|0
1636135800000|2021-11-05 18:10:00|2188.5|2186.3|2190.23|2188.03|2190.73|2188.53|2187.51|2185.31|0
1636136100000|2021-11-05 18:15:00|2189.98|2187.78|2190.67|2188.47|2190.92|2188.72|2189.24|2187.04|0
1636136400000|2021-11-05 18:20:00|2190.54|2188.34|2185.97|2183.77|2191.16|2188.96|2185.97|2183.77|0
1636136700000|2021-11-05 18:25:00|2186.21|2184.01|2190.42|2188.22|2190.42|2188.22|2185.47|2183.27|0
1636137000000|2021-11-05 18:30:00|2190.17|2187.97|2189.68|2187.48|2190.67|2188.47|2188.69|2186.49|0
1636137300000|2021-11-05 18:35:00|2189.93|2187.73|2190|2187.8|2190.74|2188.54|2186.96|2184.76|0
1636137600000|2021-11-05 18:40:00|2190.25|2188.05|2189.75|2187.55|2190.74|2188.54|2188.51|2186.31|0
1636137900000|2021-11-05 18:45:00|2189.5|2187.3|2190.49|2188.29|2191.73|2189.53|2189.5|2187.3|0
1636138200000|2021-11-05 18:50:00|2190.86|2188.66|2191.48|2189.28|2191.73|2189.53|2189.26|2187.06|0
1636138500000|2021-11-05 18:55:00|2191.73|2189.53|2190.74|2188.54|2191.73|2189.53|2189.75|2187.55|0
1636138800000|2021-11-05 19:00:00|2191.24|2189.04|2185.54|2183.34|2191.48|2189.28|2183.81|2181.61|0
1636139100000|2021-11-05 19:05:00|2185.3|2183.1|2188.76|2186.56|2189.25|2187.05|2184.06|2181.86|0
1636139400000|2021-11-05 19:10:00|2189.01|2186.81|2190.24|2188.04|2190.24|2188.04|2187.77|2185.57|0
1636139700000|2021-11-05 19:15:00|2190|2187.8|2189.25|2187.05|2190.24|2188.04|2187.77|2185.57|0
1636140000000|2021-11-05 19:20:00|2189.01|2186.81|2187.77|2185.57|2189.25|2187.05|2186.28|2184.08|0
1636140300000|2021-11-05 19:25:00|2187.27|2185.07|2186.53|2184.33|2187.52|2185.32|2184.8|2182.6|0
1636140600000|2021-11-05 19:30:00|2187.03|2184.83|2191.97|2189.77|2191.97|2189.77|2185.54|2183.34|0
1636140900000|2021-11-05 19:35:00|2192.22|2190.02|2193.95|2191.75|2195.44|2193.24|2191.97|2189.77|0
1636141200000|2021-11-05 19:40:00|2194.2|2192|2189.25|2187.05|2194.2|2192|2188.51|2186.31|0
1636141500000|2021-11-05 19:45:00|2189|2186.8|2188.01|2185.81|2192.22|2190.02|2187.52|2185.32|0
1636141800000|2021-11-05 19:50:00|2188.51|2186.31|2187.77|2185.57|2191.73|2189.53|2187.27|2185.07|0
1636142100000|2021-11-05 19:55:00|2187.27|2185.07|2188.76|2186.56|2190.24|2188.04|2186.78|2184.58|0
1636142400000|2021-11-05 20:00:00|2189.25|2187.05|2187.52|2185.32|2189.25|2187.05|2184.8|2182.6|0
1636142700000|2021-11-05 20:05:00|2187.76|2185.56|2186.03|2183.83|2187.76|2185.56|2185.29|2183.09|0
1636143000000|2021-11-05 20:10:00|2185.9|2183.7|2184.3|2182.1|2185.9|2183.7|2184.05|2181.85|0
1636358700000|2021-11-08 08:05:00|2185.47|2183.27|2183.74|2181.54|2185.47|2183.27|2183.25|2181.05|0
1636359000000|2021-11-08 08:10:00|2183.49|2181.29|2185.22|2183.02|2185.47|2183.27|2182.75|2180.55|0
1636359300000|2021-11-08 08:15:00|2184.98|2182.78|2185.22|2183.02|2187.7|2185.5|2184.98|2182.78|0
1636359600000|2021-11-08 08:20:00|2184.98|2182.78|2184.23|2182.03|2184.98|2182.78|2183.49|2181.29|0
1636359900000|2021-11-08 08:25:00|2183.99|2181.79|2184.23|2182.03|2184.98|2182.78|2183|2180.8|0
1636360200000|2021-11-08 08:30:00|2184.48|2182.28|2184.35|2182.15|2184.98|2182.78|2183.74|2181.54|0
1636360500000|2021-11-08 08:35:00|2184.23|2182.03|2184.98|2182.78|2186.21|2184.01|2184.1|2181.9|0
1636360800000|2021-11-08 08:40:00|2185.22|2183.02|2186.46|2184.26|2186.46|2184.26|2184.48|2182.28|0
1636361100000|2021-11-08 08:45:00|2186.71|2184.51|2186.71|2184.51|2186.71|2184.51|2185.47|2183.27|0
1636361400000|2021-11-08 08:50:00|2186.95|2184.75|2188.69|2186.49|2188.69|2186.49|2186.46|2184.26|0
1636361700000|2021-11-08 08:55:00|2189.18|2186.98|2188.69|2186.49|2189.55|2187.35|2187.94|2185.74|0
1636362000000|2021-11-08 09:00:00|2188.93|2186.73|2190.91|2188.71|2191.66|2189.46|2188.19|2185.99|0
1636362300000|2021-11-08 09:05:00|2190.67|2188.47|2189.92|2187.72|2190.67|2188.47|2189.43|2187.23|0
1636362600000|2021-11-08 09:10:00|2189.67|2187.47|2191.65|2189.45|2191.9|2189.7|2189.67|2187.47|0
1636362900000|2021-11-08 09:15:00|2191.9|2189.7|2191.29|2189.09|2191.9|2189.7|2190.66|2188.46|0
1636363200000|2021-11-08 09:20:00|2191.54|2189.34|2192.28|2190.08|2192.28|2190.08|2191.54|2189.34|0
1636363500000|2021-11-08 09:25:00|2192.53|2190.33|2191.78|2189.58|2192.53|2190.33|2191.78|2189.58|0
1636363800000|2021-11-08 09:30:00|2191.54|2189.34|2191.9|2189.7|2192.77|2190.57|2191.54|2189.34|0
1636364100000|2021-11-08 09:35:00|2191.78|2189.58|2191.46|2189.26|2191.78|2189.58|2190.47|2188.27|0
1636364400000|2021-11-08 09:40:00|2191.22|2189.02|2190.47|2188.27|2191.22|2189.02|2189.98|2187.78|0
1636364700000|2021-11-08 09:45:00|2190.72|2188.52|2190.72|2188.52|2190.97|2188.77|2189.98|2187.78|0
1636365000000|2021-11-08 09:50:00|2190.47|2188.27|2190.22|2188.02|2190.72|2188.52|2189.73|2187.53|0
1636365300000|2021-11-08 09:55:00|2190.47|2188.27|2190.22|2188.02|2190.97|2188.77|2189.73|2187.53|0
1636365600000|2021-11-08 10:00:00|2189.98|2187.78|2189.98|2187.78|2190.47|2188.27|2189.73|2187.53|0
1636365900000|2021-11-08 10:05:00|2190.22|2188.02|2189.23|2187.03|2190.22|2188.02|2188.98|2186.78|0
1636366200000|2021-11-08 10:10:00|2188.98|2186.78|2189.48|2187.28|2189.73|2187.53|2188.74|2186.54|0
1636366500000|2021-11-08 10:15:00|2189.73|2187.53|2190.47|2188.27|2190.47|2188.27|2189.48|2187.28|0
1636366800000|2021-11-08 10:20:00|2190.72|2188.52|2190.96|2188.76|2190.96|2188.76|2189.97|2187.77|0
1636367100000|2021-11-08 10:25:00|2190.72|2188.52|2192.45|2190.25|2192.7|2190.5|2190.72|2188.52|0
1636367400000|2021-11-08 10:30:00|2192.2|2190|2191.95|2189.75|2192.45|2190.25|2191.71|2189.51|0
1636367700000|2021-11-08 10:35:00|2191.71|2189.51|2192.94|2190.74|2193.19|2190.99|2191.71|2189.51|0
1636368000000|2021-11-08 10:40:00|2193.06|2190.86|2191.46|2189.26|2193.19|2190.99|2191.46|2189.26|0
1636368300000|2021-11-08 10:45:00|2191.71|2189.51|2190.22|2188.02|2191.82|2189.62|2190.22|2188.02|0
1636368600000|2021-11-08 10:50:00|2190.47|2188.27|2190.96|2188.76|2190.96|2188.76|2190.22|2188.02|0
1636368900000|2021-11-08 10:55:00|2190.71|2188.51|2191.46|2189.26|2191.7|2189.5|2190.71|2188.51|0
1636369200000|2021-11-08 11:00:00|2191.7|2189.5|2191.7|2189.5|2192.07|2189.87|2191.7|2189.5|0
1636369500000|2021-11-08 11:05:00|2191.95|2189.75|2191.95|2189.75|2192.45|2190.25|2191.7|2189.5|0
1636369800000|2021-11-08 11:10:00|2191.7|2189.5|2191.21|2189.01|2191.95|2189.75|2190.96|2188.76|0
1636370100000|2021-11-08 11:15:00|2191.45|2189.25|2191.7|2189.5|2192.2|2190|2191.21|2189.01|0
1636370400000|2021-11-08 11:20:00|2191.95|2189.75|2190.83|2188.63|2192.44|2190.24|2190.71|2188.51|0
1636370700000|2021-11-08 11:25:00|2190.96|2188.76|2191.95|2189.75|2192.2|2190|2190.96|2188.76|0
1636371000000|2021-11-08 11:30:00|2192.2|2190|2191.95|2189.75|2192.2|2190|2191.7|2189.5|0
1636371300000|2021-11-08 11:35:00|2192.2|2190|2192.44|2190.24|2192.94|2190.74|2191.95|2189.75|0
1636371600000|2021-11-08 11:40:00|2192.69|2190.49|2192.94|2190.74|2193.19|2190.99|2192.44|2190.24|0
1636371900000|2021-11-08 11:45:00|2193.19|2190.99|2192.69|2190.49|2193.19|2190.99|2192.44|2190.24|0
1636372200000|2021-11-08 11:50:00|2192.81|2190.61|2192.69|2190.49|2193.18|2190.98|2192.44|2190.24|0
1636372500000|2021-11-08 11:55:00|2192.44|2190.24|2192.69|2190.49|2192.94|2190.74|2192.44|2190.24|0
1636372800000|2021-11-08 12:00:00|2192.44|2190.24|2191.45|2189.25|2192.69|2190.49|2190.21|2188.01|0
1636373100000|2021-11-08 12:05:00|2191.7|2189.5|2190.71|2188.51|2191.7|2189.5|2190.71|2188.51|0
1636373400000|2021-11-08 12:10:00|2190.46|2188.26|2191.7|2189.5|2191.7|2189.5|2190.46|2188.26|0
1636373700000|2021-11-08 12:15:00|2191.94|2189.74|2191.94|2189.74|2192.44|2190.24|2191.94|2189.74|0
1636374000000|2021-11-08 12:20:00|2192.19|2189.99|2191.45|2189.25|2192.19|2189.99|2191.45|2189.25|0
1636374300000|2021-11-08 12:25:00|2191.7|2189.5|2191.7|2189.5|2191.94|2189.74|2191.2|2189|0
1636374600000|2021-11-08 12:30:00|2192.44|2190.24|2191.94|2189.74|2192.93|2190.73|2191.69|2189.49|0
1636374900000|2021-11-08 12:35:00|2192.19|2189.99|2192.19|2189.99|2192.69|2190.49|2192.19|2189.99|0
1636375200000|2021-11-08 12:40:00|2192.44|2190.24|2191.32|2189.12|2192.44|2190.24|2190.95|2188.75|0
1636375500000|2021-11-08 12:45:00|2191.2|2189|2190.7|2188.5|2191.45|2189.25|2190.21|2188.01|0
1636375800000|2021-11-08 12:50:00|2190.46|2188.26|2190.7|2188.5|2190.95|2188.75|2190.21|2188.01|0
1636376100000|2021-11-08 12:55:00|2190.82|2188.62|2190.7|2188.5|2190.82|2188.62|2189.96|2187.76|0
1636376400000|2021-11-08 13:00:00|2190.82|2188.62|2191.69|2189.49|2191.69|2189.49|2190.7|2188.5|0
1636376700000|2021-11-08 13:05:00|2191.44|2189.24|2192.68|2190.48|2193.43|2191.23|2191.2|2189|0
1636377000000|2021-11-08 13:10:00|2192.93|2190.73|2193.18|2190.98|2193.18|2190.98|2192.19|2189.99|0
1636377300000|2021-11-08 13:15:00|2193.42|2191.22|2193.18|2190.98|2193.42|2191.22|2192.93|2190.73|0
1636377600000|2021-11-08 13:20:00|2193.42|2191.22|2194.17|2191.97|2194.41|2192.21|2193.18|2190.98|0
1636377900000|2021-11-08 13:25:00|2194.41|2192.21|2194.91|2192.71|2195.4|2193.2|2194.17|2191.97|0
1636378200000|2021-11-08 13:30:00|2195.16|2192.96|2194.91|2192.71|2195.16|2192.96|2194.17|2191.97|0
1636378500000|2021-11-08 13:35:00|2194.66|2192.46|2196.15|2193.95|2196.39|2194.19|2194.66|2192.46|0
1636378800000|2021-11-08 13:40:00|2196.39|2194.19|2196.64|2194.44|2196.89|2194.69|2195.4|2193.2|0
1636379100000|2021-11-08 13:45:00|2196.39|2194.19|2196.39|2194.19|2196.89|2194.69|2196.15|2193.95|0
1636379400000|2021-11-08 13:50:00|2196.64|2194.44|2197.14|2194.94|2197.38|2195.18|2196.64|2194.44|0
1636379700000|2021-11-08 13:55:00|2197.38|2195.18|2198.37|2196.17|2198.37|2196.17|2197.38|2195.18|0
1636380000000|2021-11-08 14:00:00|2198.13|2195.93|2197.88|2195.68|2198.62|2196.42|2197.38|2195.18|0
1636380300000|2021-11-08 14:05:00|2198.13|2195.93|2198.37|2196.17|2198.62|2196.42|2197.63|2195.43|0
1636380600000|2021-11-08 14:10:00|2198.62|2196.42|2200.6|2198.4|2200.6|2198.4|2198.37|2196.17|0
1636380900000|2021-11-08 14:15:00|2200.35|2198.15|2200.11|2197.91|2200.6|2198.4|2199.11|2196.91|0
1636381200000|2021-11-08 14:20:00|2200.35|2198.15|2202.33|2200.13|2202.58|2200.38|2199.86|2197.66|0
1636381500000|2021-11-08 14:25:00|2202.09|2199.89|2200.35|2198.15|2202.09|2199.89|2200.1|2197.9|0
1636381800000|2021-11-08 14:30:00|2200.1|2197.9|2203.41|2201.21|2204.92|2202.72|2198.62|2196.42|0
1636382100000|2021-11-08 14:35:00|2202.92|2200.72|2196.83|2194.63|2205.32|2203.12|2196.34|2194.14|0
1636382400000|2021-11-08 14:40:00|2197.57|2195.37|2198.81|2196.61|2200.79|2198.59|2196.83|2194.63|0
1636382700000|2021-11-08 14:45:00|2199.06|2196.86|2199.31|2197.11|2200.05|2197.85|2196.09|2193.89|0
1636383000000|2021-11-08 14:50:00|2199.8|2197.6|2197.82|2195.62|2201.04|2198.84|2196.33|2194.13|0
1636383300000|2021-11-08 14:55:00|2197.57|2195.37|2197.82|2195.62|2197.82|2195.62|2193.61|2191.41|0
1636383600000|2021-11-08 15:00:00|2198.07|2195.87|2192.37|2190.17|2198.32|2196.12|2192.12|2189.92|0
1636383900000|2021-11-08 15:05:00|2192.62|2190.42|2193.61|2191.41|2195.59|2193.39|2192.37|2190.17|0
1636384200000|2021-11-08 15:10:00|2193.36|2191.16|2196.58|2194.38|2197.57|2195.37|2193.36|2191.16|0
1636384500000|2021-11-08 15:15:00|2196.33|2194.13|2198.81|2196.61|2199.55|2197.35|2196.33|2194.13|0
1636384800000|2021-11-08 15:20:00|2199.06|2196.86|2199.44|2197.24|2200.93|2198.73|2199.06|2196.86|0
1636385100000|2021-11-08 15:25:00|2199.2|2197|2197.22|2195.02|2201.18|2198.98|2197.22|2195.02|0
1636385400000|2021-11-08 15:30:00|2197.46|2195.26|2198.45|2196.25|2200.43|2198.23|2195.98|2193.78|0
1636385700000|2021-11-08 15:35:00|2198.7|2196.5|2194.99|2192.79|2199.94|2197.74|2194.74|2192.54|0
1636386000000|2021-11-08 15:40:00|2195.23|2193.03|2193.5|2191.3|2195.98|2193.78|2190.03|2187.83|0
1636386300000|2021-11-08 15:45:00|2193.25|2191.05|2198.2|2196|2198.2|2196|2192.76|2190.56|0
1636386600000|2021-11-08 15:50:00|2197.96|2195.76|2195.98|2193.78|2197.96|2195.76|2195.48|2193.28|0
1636386900000|2021-11-08 15:55:00|2195.73|2193.53|2193.99|2191.79|2195.98|2193.78|2193.87|2191.67|0
1636387200000|2021-11-08 16:00:00|2194.24|2192.04|2195.23|2193.03|2196.22|2194.02|2192.76|2190.56|0
1636387500000|2021-11-08 16:05:00|2194.98|2192.78|2192.76|2190.56|2194.98|2192.78|2191.02|2188.82|0
1636387800000|2021-11-08 16:10:00|2192.51|2190.31|2190.77|2188.57|2193.25|2191.05|2190.53|2188.33|0
1636388100000|2021-11-08 16:15:00|2191.02|2188.82|2194.24|2192.04|2194.49|2192.29|2190.03|2187.83|0
1636388400000|2021-11-08 16:20:00|2193.99|2191.79|2194.24|2192.04|2195.48|2193.28|2193.25|2191.05|0
1636388700000|2021-11-08 16:25:00|2194.49|2192.29|2195.94|2193.74|2196.96|2194.76|2194.49|2192.29|0
1636389000000|2021-11-08 16:30:00|2195.69|2193.49|2194.7|2192.5|2196.93|2194.73|2193.96|2191.76|0
1636389300000|2021-11-08 16:35:00|2194.95|2192.75|2193.21|2191.01|2195.94|2193.74|2192.72|2190.52|0
1636389600000|2021-11-08 16:40:00|2193.46|2191.26|2191.97|2189.77|2193.71|2191.51|2191.97|2189.77|0
1636389900000|2021-11-08 16:45:00|2191.73|2189.53|2191.23|2189.03|2193.21|2191.01|2191.23|2189.03|0
1636390200000|2021-11-08 16:50:00|2191.48|2189.28|2191.23|2189.03|2191.72|2189.52|2189.5|2187.3|0
1636390500000|2021-11-08 16:55:00|2190.98|2188.78|2189.74|2187.54|2190.98|2188.78|2188.75|2186.55|0
1636390800000|2021-11-08 17:00:00|2189.5|2187.3|2185.78|2183.58|2190.73|2188.53|2185.78|2183.58|0
1636391100000|2021-11-08 17:05:00|2186.28|2184.08|2187.75|2185.55|2188.26|2186.06|2186.28|2184.08|0
1636391400000|2021-11-08 17:10:00|2188|2185.8|2186.51|2184.31|2188.99|2186.79|2186.51|2184.31|0
1636391700000|2021-11-08 17:15:00|2186.76|2184.56|2189.39|2187.19|2190.13|2187.93|2185.77|2183.57|0
1636392000000|2021-11-08 17:20:00|2189.64|2187.44|2189.39|2187.19|2190.38|2188.18|2188.4|2186.2|0
1636392300000|2021-11-08 17:25:00|2189.64|2187.44|2189.39|2187.19|2190.38|2188.18|2188.9|2186.7|0
1636392600000|2021-11-08 17:30:00|2189.64|2187.44|2190.88|2188.68|2191.37|2189.17|2187.66|2185.46|0
1636392900000|2021-11-08 17:35:00|2191.12|2188.92|2187.66|2185.46|2191.12|2188.92|2187.66|2185.46|0
1636393200000|2021-11-08 17:40:00|2187.41|2185.21|2189.39|2187.19|2189.88|2187.68|2187.41|2185.21|0
1636393500000|2021-11-08 17:45:00|2189.64|2187.44|2188.89|2186.69|2190.63|2188.43|2188.4|2186.2|0
1636393800000|2021-11-08 17:50:00|2188.65|2186.45|2187.9|2185.7|2188.89|2186.69|2187.41|2185.21|0
1636394100000|2021-11-08 17:55:00|2188.15|2185.95|2189.64|2187.44|2189.64|2187.44|2185.92|2183.72|0
1636394400000|2021-11-08 18:00:00|2189.88|2187.68|2188.89|2186.69|2189.88|2187.68|2188.15|2185.95|0
1636394700000|2021-11-08 18:05:00|2189.39|2187.19|2188.89|2186.69|2190.13|2187.93|2188.64|2186.44|0
1636395000000|2021-11-08 18:10:00|2189.14|2186.94|2191.12|2188.92|2192.61|2190.41|2188.4|2186.2|0
1636395300000|2021-11-08 18:15:00|2190.87|2188.67|2191.61|2189.41|2191.86|2189.66|2189.88|2187.68|0
1636395600000|2021-11-08 18:20:00|2191.86|2189.66|2192.6|2190.4|2193.1|2190.9|2191.61|2189.41|0
1636395900000|2021-11-08 18:25:00|2192.85|2190.65|2192.11|2189.91|2193.35|2191.15|2191.86|2189.66|0
1636396200000|2021-11-08 18:30:00|2191.86|2189.66|2190.62|2188.42|2192.85|2190.65|2190.62|2188.42|0
1636396500000|2021-11-08 18:35:00|2190.87|2188.67|2191.61|2189.41|2192.11|2189.91|2190.13|2187.93|0
1636396800000|2021-11-08 18:40:00|2191.36|2189.16|2192.35|2190.15|2192.6|2190.4|2191.12|2188.92|0
1636397100000|2021-11-08 18:45:00|2192.11|2189.91|2192.6|2190.4|2193.34|2191.14|2191.36|2189.16|0
1636397400000|2021-11-08 18:50:00|2192.35|2190.15|2193.59|2191.39|2193.84|2191.64|2192.35|2190.15|0
1636397700000|2021-11-08 18:55:00|2193.34|2191.14|2193.84|2191.64|2194.58|2192.38|2193.34|2191.14|0
1636398000000|2021-11-08 19:00:00|2193.59|2191.39|2196.07|2193.87|2196.31|2194.11|2193.59|2191.39|0
1636398300000|2021-11-08 19:05:00|2195.82|2193.62|2196.31|2194.11|2197.06|2194.86|2195.08|2192.88|0
1636398600000|2021-11-08 19:10:00|2196.56|2194.36|2195.08|2192.88|2196.56|2194.36|2194.83|2192.63|0
1636398900000|2021-11-08 19:15:00|2195.32|2193.12|2196.93|2194.73|2197.8|2195.6|2195.07|2192.87|0
1636399200000|2021-11-08 19:20:00|2197.06|2194.86|2194.33|2192.13|2197.06|2194.86|2193.34|2191.14|0
1636399500000|2021-11-08 19:25:00|2194.2|2192|2193.09|2190.89|2194.2|2192|2192.6|2190.4|0
1636399800000|2021-11-08 19:30:00|2192.85|2190.65|2195.32|2193.12|2196.56|2194.36|2192.85|2190.65|0
1636400100000|2021-11-08 19:35:00|2195.07|2192.87|2195.32|2193.12|2195.32|2193.12|2194.33|2192.13|0
1636400400000|2021-11-08 19:40:00|2195.57|2193.37|2196.31|2194.11|2196.56|2194.36|2195.07|2192.87|0
1636400700000|2021-11-08 19:45:00|2196.06|2193.86|2196.31|2194.11|2197.3|2195.1|2195.81|2193.61|0
1636401000000|2021-11-08 19:50:00|2196.56|2194.36|2195.32|2193.12|2196.8|2194.6|2195.32|2193.12|0
1636401300000|2021-11-08 19:55:00|2195.57|2193.37|2198.04|2195.84|2198.04|2195.84|2195.32|2193.12|0
1636401600000|2021-11-08 20:00:00|2197.79|2195.59|2197.55|2195.35|2198.04|2195.84|2196.31|2194.11|0
1636401900000|2021-11-08 20:05:00|2197.79|2195.59|2196.68|2194.48|2198.04|2195.84|2195.17|2192.97|0
1636402200000|2021-11-08 20:10:00|2196.44|2194.24|2196.19|2193.99|2196.93|2194.73|2194.46|2192.26|0
1636402500000|2021-11-08 20:15:00|2196.44|2194.24|2195.94|2193.74|2196.68|2194.48|2195.2|2193|0
1636402800000|2021-11-08 20:20:00|2196.19|2193.99|2195.69|2193.49|2197.67|2195.47|2195.44|2193.24|0
1636403100000|2021-11-08 20:25:00|2195.94|2193.74|2194.21|2192.01|2195.94|2193.74|2192.47|2190.27|0
1636403400000|2021-11-08 20:30:00|2194.08|2191.88|2194.95|2192.75|2195.44|2193.24|2193.22|2191.02|0
1636403700000|2021-11-08 20:35:00|2194.7|2192.5|2195.69|2193.49|2196.43|2194.23|2194.45|2192.25|0
1636404000000|2021-11-08 20:40:00|2195.44|2193.24|2191.48|2189.28|2195.44|2193.24|2191.48|2189.28|0
1636404300000|2021-11-08 20:45:00|2191.73|2189.53|2189|2186.8|2191.73|2189.53|2188.76|2186.56|0
1636404600000|2021-11-08 20:50:00|2191.23|2189.03|2194.7|2192.5|2195.69|2193.49|2190.74|2188.54|0
1636404900000|2021-11-08 20:55:00|2194.95|2192.75|2192.72|2190.52|2194.95|2192.75|2191.98|2189.78|0
1636405200000|2021-11-08 21:00:00|2191.98|2189.78|2188.76|2186.56|2193.71|2191.51|2188.01|2185.81|0
1636405500000|2021-11-08 21:05:00|2189.25|2187.05|2189.75|2187.55|2189.99|2187.79|2188.76|2186.56|0
1636405800000|2021-11-08 21:10:00|2189.86|2187.66|2191.23|2189.03|2191.73|2189.53|2189.25|2187.05|0
1636406100000|2021-11-08 21:15:00|2190.19|2187.59|2189.2|2186.6|2190.44|2187.84|2189.2|2186.6|0
1636406400000|2021-11-08 21:20:00|2188.95|2186.35|2189.7|2187.1|2189.94|2187.34|2188.95|2186.35|0
1636406700000|2021-11-08 21:25:00|2189.45|2186.85|2189.2|2186.6|2190.19|2187.59|2189.2|2186.6|0
1636407000000|2021-11-08 21:30:00|2189.45|2186.85|2189.94|2187.34|2190.69|2188.09|2189.2|2186.6|0
1636407300000|2021-11-08 21:35:00|2189.7|2187.1|2189.45|2186.85|2189.81|2187.21|2189.2|2186.6|0
1636407600000|2021-11-08 21:40:00|2189.7|2187.1|2190.19|2187.59|2190.69|2188.09|2189.7|2187.1|0
1636407900000|2021-11-08 21:45:00|2190.44|2187.84|2189.94|2187.34|2190.69|2188.09|2189.69|2187.09|0
1636408200000|2021-11-08 21:50:00|2190.19|2187.59|2190.93|2188.33|2191.18|2188.58|2190.19|2187.59|0
1636408500000|2021-11-08 21:55:00|2190.68|2188.08|2190.56|2187.96|2191.18|2188.58|2190.19|2187.59|0
1636408800000|2021-11-08 22:00:00|2190.43|2187.83|2190.4|2187.8|2190.51|2187.91|2190.4|2187.8|0
1636409100000|2021-11-08 22:05:00|2190.36|2187.76|2189.99|2187.39|2190.68|2188.08|2189.96|2187.36|0
1636409400000|2021-11-08 22:10:00|2189.96|2187.36|2189.96|2187.36|2190.07|2187.47|2189.96|2187.36|0
1636410000000|2021-11-08 22:20:00|2189.89|2187.29|2189.96|2187.36|2189.96|2187.36|2189.89|2187.29|0
1636410300000|2021-11-08 22:25:00|2189.99|2187.39|2189.59|2186.99|2190.03|2187.43|2189.59|2186.99|0
1636410600000|2021-11-08 22:30:00|2189.56|2186.96|2189.81|2187.21|2189.81|2187.21|2189.56|2186.96|0
1636410900000|2021-11-08 22:35:00|2189.89|2187.29|2189.7|2187.1|2189.89|2187.29|2189.67|2187.07|0
1636411200000|2021-11-08 22:40:00|2189.74|2187.14|2189.78|2187.18|2189.78|2187.18|2189.67|2187.07|0
1636411500000|2021-11-08 22:45:00|2189.74|2187.14|2189.85|2187.25|2189.85|2187.25|2189.7|2187.1|0
1636411800000|2021-11-08 22:50:00|2189.74|2187.14|2189.3|2186.7|2189.74|2187.14|2189.3|2186.7|0
1636412100000|2021-11-08 22:55:00|2189.48|2186.88|2189.48|2186.88|2189.48|2186.88|2189.23|2186.63|0
1636412400000|2021-11-08 23:00:00|2189.81|2187.21|2189.69|2187.09|2190.68|2188.08|2188.7|2186.1|0
1636412700000|2021-11-08 23:05:00|2189.44|2186.84|2189.69|2187.09|2189.69|2187.09|2189.19|2186.59|0
1636413000000|2021-11-08 23:10:00|2189.81|2187.21|2187.95|2185.35|2189.93|2187.33|2187.71|2185.11|0
1636413300000|2021-11-08 23:15:00|2188.2|2185.6|2186.47|2183.87|2188.45|2185.85|2186.47|2183.87|0
1636413600000|2021-11-08 23:20:00|2186.72|2184.12|2186.96|2184.36|2187.21|2184.61|2186.47|2183.87|0
1636413900000|2021-11-08 23:25:00|2187.21|2184.61|2188.69|2186.09|2188.94|2186.34|2187.21|2184.61|0
1636414200000|2021-11-08 23:30:00|2188.94|2186.34|2188.69|2186.09|2188.94|2186.34|2187.95|2185.35|0
1636414500000|2021-11-08 23:35:00|2188.45|2185.85|2188.45|2185.85|2189.19|2186.59|2188.2|2185.6|0
1636414800000|2021-11-08 23:40:00|2188.69|2186.09|2189.19|2186.59|2189.68|2187.08|2188.69|2186.09|0
1636415100000|2021-11-08 23:45:00|2188.94|2186.34|2188.2|2185.6|2190.18|2187.58|2188.2|2185.6|0
1636415400000|2021-11-08 23:50:00|2187.95|2185.35|2187.45|2184.85|2188.45|2185.85|2187.21|2184.61|0
1636415700000|2021-11-08 23:55:00|2187.21|2184.61|2187.33|2184.73|2188.2|2185.6|2186.96|2184.36|0
1636416000000|2021-11-09 00:00:00|2187.45|2184.85|2187.21|2184.61|2187.95|2185.35|2186.22|2183.62|0
1636416300000|2021-11-09 00:05:00|2187.45|2184.85|2187.95|2185.35|2188.69|2186.09|2187.32|2184.72|0
1636416600000|2021-11-09 00:10:00|2188.07|2185.47|2186.58|2183.98|2188.2|2185.6|2186.58|2183.98|0
1636416900000|2021-11-09 00:15:00|2186.46|2183.86|2183.99|2181.39|2186.46|2183.86|2183.99|2181.39|0
1636417200000|2021-11-09 00:20:00|2184.23|2181.63|2185.09|2182.49|2185.22|2182.62|2184.23|2181.63|0
1636417500000|2021-11-09 00:25:00|2184.98|2182.38|2182.5|2179.9|2184.98|2182.38|2182.25|2179.65|0
1636417800000|2021-11-09 00:30:00|2182.75|2180.15|2181.76|2179.16|2183.24|2180.64|2181.51|2178.91|0
1636418100000|2021-11-09 00:35:00|2181.88|2179.28|2182|2179.4|2182.99|2180.39|2181.26|2178.66|0
1636418400000|2021-11-09 00:40:00|2182.5|2179.9|2182|2179.4|2182.75|2180.15|2181.76|2179.16|0
1636418700000|2021-11-09 00:45:00|2182.25|2179.65|2182.5|2179.9|2182.5|2179.9|2181.76|2179.16|0
1636419000000|2021-11-09 00:50:00|2182.25|2179.65|2182|2179.4|2182.25|2179.65|2181.51|2178.91|0
1636419300000|2021-11-09 00:55:00|2181.75|2179.15|2181.26|2178.66|2181.75|2179.15|2180.52|2177.92|0
1636419600000|2021-11-09 01:00:00|2181.01|2178.41|2180.52|2177.92|2181.75|2179.15|2180.27|2177.67|0
1636419900000|2021-11-09 01:05:00|2180.76|2178.16|2180.76|2178.16|2181.01|2178.41|2180.27|2177.67|0
1636420200000|2021-11-09 01:10:00|2181.01|2178.41|2181.75|2179.15|2181.75|2179.15|2180.76|2178.16|0
1636420500000|2021-11-09 01:15:00|2182|2179.4|2182.25|2179.65|2182.5|2179.9|2181.51|2178.91|0
1636420800000|2021-11-09 01:20:00|2182.5|2179.9|2182.25|2179.65|2182.5|2179.9|2181.5|2178.9|0
1636421100000|2021-11-09 01:25:00|2182|2179.4|2181.5|2178.9|2182|2179.4|2181.26|2178.66|0
1636421400000|2021-11-09 01:30:00|2181.26|2178.66|2180.38|2177.78|2181.5|2178.9|2180.02|2177.42|0
1636421700000|2021-11-09 01:35:00|2180.51|2177.91|2180.76|2178.16|2181.01|2178.41|2179.28|2176.68|0
1636422000000|2021-11-09 01:40:00|2180.88|2178.28|2180.26|2177.66|2181.01|2178.41|2180.02|2177.42|0
1636422300000|2021-11-09 01:45:00|2180.02|2177.42|2180.76|2178.16|2181.25|2178.65|2179.77|2177.17|0
1636422600000|2021-11-09 01:50:00|2180.51|2177.91|2181.25|2178.65|2181.5|2178.9|2180.51|2177.91|0
1636422900000|2021-11-09 01:55:00|2181.01|2178.41|2180.76|2178.16|2181.5|2178.9|2179.77|2177.17|0
1636423200000|2021-11-09 02:00:00|2181.01|2178.41|2181.87|2179.27|2182.24|2179.64|2180.51|2177.91|0
1636423500000|2021-11-09 02:05:00|2181.75|2179.15|2182|2179.4|2182.24|2179.64|2181.75|2179.15|0
1636423800000|2021-11-09 02:10:00|2182.11|2179.51|2183.23|2180.63|2183.73|2181.13|2182.11|2179.51|0
1636424100000|2021-11-09 02:15:00|2183.48|2180.88|2183.73|2181.13|2183.73|2181.13|2182.98|2180.38|0
1636424400000|2021-11-09 02:20:00|2183.48|2180.88|2183.48|2180.88|2183.73|2181.13|2183.23|2180.63|0
1636424700000|2021-11-09 02:25:00|2183.23|2180.63|2183.23|2180.63|2183.48|2180.88|2182.98|2180.38|0
1636425000000|2021-11-09 02:30:00|2182.98|2180.38|2182.98|2180.38|2182.98|2180.38|2182.49|2179.89|0
1636425300000|2021-11-09 02:35:00|2182.74|2180.14|2183.23|2180.63|2183.48|2180.88|2182.74|2180.14|0
1636425600000|2021-11-09 02:40:00|2183.35|2180.75|2183.23|2180.63|2183.73|2181.13|2182.98|2180.38|0
1636425900000|2021-11-09 02:45:00|2183.48|2180.88|2183.72|2181.12|2183.97|2181.37|2183.23|2180.63|0
1636426200000|2021-11-09 02:50:00|2183.97|2181.37|2184.22|2181.62|2184.22|2181.62|2183.72|2181.12|0
1636426500000|2021-11-09 02:55:00|2183.97|2181.37|2183.48|2180.88|2184.22|2181.62|2183.48|2180.88|0
1636426800000|2021-11-09 03:00:00|2183.59|2180.99|2182.98|2180.38|2183.59|2180.99|2182.73|2180.13|0
1636427100000|2021-11-09 03:05:00|2182.73|2180.13|2183.48|2180.88|2183.48|2180.88|2182.49|2179.89|0
1636427400000|2021-11-09 03:10:00|2183.72|2181.12|2182.98|2180.38|2183.97|2181.37|2182.98|2180.38|0
1636427700000|2021-11-09 03:15:00|2182.85|2180.25|2182.98|2180.38|2183.23|2180.63|2182.73|2180.13|0
1636428000000|2021-11-09 03:20:00|2183.23|2180.63|2183.23|2180.63|2183.23|2180.63|2182.73|2180.13|0
1636428300000|2021-11-09 03:25:00|2183.47|2180.87|2183.23|2180.63|2183.47|2180.87|2183.1|2180.5|0
1636428600000|2021-11-09 03:30:00|2183.47|2180.87|2182.8|2180.2|2183.79|2181.19|2182.56|2179.96|0
1636428900000|2021-11-09 03:35:00|2182.56|2179.96|2181.81|2179.21|2182.56|2179.96|2181.07|2178.47|0
1636429200000|2021-11-09 03:40:00|2181.56|2178.96|2181.56|2178.96|2182.06|2179.46|2181.56|2178.96|0
1636429500000|2021-11-09 03:45:00|2181.81|2179.21|2180.57|2177.97|2181.81|2179.21|2180.33|2177.73|0
1636429800000|2021-11-09 03:50:00|2180.33|2177.73|2179.34|2176.74|2180.57|2177.97|2179.34|2176.74|0
1636430100000|2021-11-09 03:55:00|2179.58|2176.98|2180.33|2177.73|2180.33|2177.73|2179.09|2176.49|0
1636430400000|2021-11-09 04:00:00|2180.32|2177.72|2180.94|2178.34|2181.07|2178.47|2180.32|2177.72|0
1636430700000|2021-11-09 04:05:00|2181.07|2178.47|2181.07|2178.47|2181.07|2178.47|2180.82|2178.22|0
1636431000000|2021-11-09 04:10:00|2180.82|2178.22|2180.57|2177.97|2181.19|2178.59|2180.57|2177.97|0
1636431300000|2021-11-09 04:15:00|2180.32|2177.72|2180.08|2177.48|2180.57|2177.97|2180.08|2177.48|0
1636431600000|2021-11-09 04:20:00|2179.83|2177.23|2180.32|2177.72|2180.32|2177.72|2179.58|2176.98|0
1636431900000|2021-11-09 04:25:00|2180.08|2177.48|2180.82|2178.22|2180.82|2178.22|2180.08|2177.48|0
1636432200000|2021-11-09 04:30:00|2180.57|2177.97|2181.56|2178.96|2181.56|2178.96|2180.57|2177.97|0
1636432500000|2021-11-09 04:35:00|2181.31|2178.71|2181.56|2178.96|2181.81|2179.21|2181.18|2178.58|0
1636432800000|2021-11-09 04:40:00|2181.31|2178.71|2181.31|2178.71|2181.56|2178.96|2181.06|2178.46|0
1636433100000|2021-11-09 04:45:00|2181.06|2178.46|2180.82|2178.22|2181.31|2178.71|2180.57|2177.97|0
1636433400000|2021-11-09 04:50:00|2180.69|2178.09|2180.57|2177.97|2180.82|2178.22|2180.57|2177.97|0
1636433700000|2021-11-09 04:55:00|2180.32|2177.72|2180.81|2178.21|2180.81|2178.21|2180.07|2177.47|0
1636434000000|2021-11-09 05:00:00|2181.06|2178.46|2181.31|2178.71|2181.8|2179.2|2181.06|2178.46|0
1636434300000|2021-11-09 05:05:00|2181.06|2178.46|2181.56|2178.96|2181.8|2179.2|2181.06|2178.46|0
1636434600000|2021-11-09 05:10:00|2181.8|2179.2|2181.31|2178.71|2181.8|2179.2|2181.31|2178.71|0
1636434900000|2021-11-09 05:15:00|2181.43|2178.83|2182.05|2179.45|2182.3|2179.7|2181.31|2178.71|0
1636435200000|2021-11-09 05:20:00|2182.17|2179.57|2182.54|2179.94|2182.55|2179.95|2182.05|2179.45|0
1636435500000|2021-11-09 05:25:00|2182.66|2180.06|2183.04|2180.44|2183.78|2181.18|2182.3|2179.7|0
1636435800000|2021-11-09 05:30:00|2183.16|2180.56|2182.79|2180.19|2183.29|2180.69|2182.79|2180.19|0
1636436100000|2021-11-09 05:35:00|2182.66|2180.06|2184.28|2181.68|2184.28|2181.68|2182.66|2180.06|0
1636436400000|2021-11-09 05:40:00|2184.77|2182.17|2185.27|2182.67|2185.51|2182.91|2184.52|2181.92|0
1636436700000|2021-11-09 05:45:00|2185.51|2182.91|2186.5|2183.9|2186.75|2184.15|2185.27|2182.67|0
1636437000000|2021-11-09 05:50:00|2186.26|2183.66|2186.01|2183.41|2186.5|2183.9|2186.01|2183.41|0
1636437300000|2021-11-09 05:55:00|2186.26|2183.66|2186.26|2183.66|2186.5|2183.9|2185.51|2182.91|0
1636437600000|2021-11-09 06:00:00|2186.75|2184.15|2187.49|2184.89|2187.74|2185.14|2186.75|2184.15|0
1636437900000|2021-11-09 06:05:00|2187.36|2184.76|2187.24|2184.64|2187.36|2184.76|2187|2184.4|0
1636438200000|2021-11-09 06:10:00|2187.12|2184.52|2187|2184.4|2187.24|2184.64|2186.62|2184.02|0
1636438500000|2021-11-09 06:15:00|2186.75|2184.15|2186.75|2184.15|2186.75|2184.15|2186.25|2183.65|0
1636438800000|2021-11-09 06:20:00|2187|2184.4|2185.51|2182.91|2187.24|2184.64|2185.51|2182.91|0
1636439100000|2021-11-09 06:25:00|2185.76|2183.16|2185.76|2183.16|2186.25|2183.65|2185.51|2182.91|0
1636439400000|2021-11-09 06:30:00|2186|2183.4|2186.99|2184.39|2186.99|2184.39|2186|2183.4|0
1636439700000|2021-11-09 06:35:00|2187.11|2184.51|2186.62|2184.02|2187.49|2184.89|2186.5|2183.9|0
1636440000000|2021-11-09 06:40:00|2186.75|2184.15|2186|2183.4|2186.75|2184.15|2186|2183.4|0
1636440300000|2021-11-09 06:45:00|2185.93|2183.33|2186.25|2183.65|2186.5|2183.9|2185.93|2183.33|0
1636440600000|2021-11-09 06:50:00|2186.37|2183.77|2186.5|2183.9|2186.75|2184.15|2186.12|2183.52|0
1636440900000|2021-11-09 06:55:00|2186.62|2184.02|2186.5|2183.9|2186.74|2184.14|2186.25|2183.65|0
1636441200000|2021-11-09 07:00:00|2186.74|2184.14|2186|2183.4|2186.99|2184.39|2186|2183.4|0
1636441500000|2021-11-09 07:05:00|2186.12|2183.52|2186.25|2183.65|2186.5|2183.9|2185.51|2182.91|0
1636441800000|2021-11-09 07:10:00|2186.12|2183.52|2186.25|2183.65|2186.74|2184.14|2186|2183.4|0
1636442100000|2021-11-09 07:15:00|2186.5|2183.9|2186.99|2184.39|2187.24|2184.64|2186|2183.4|0
1636442400000|2021-11-09 07:20:00|2186.74|2184.14|2187.85|2185.25|2188.23|2185.63|2186.74|2184.14|0
1636442700000|2021-11-09 07:25:00|2187.98|2185.38|2187.48|2184.88|2187.98|2185.38|2186.74|2184.14|0
1636443000000|2021-11-09 07:30:00|2187.24|2184.64|2187.24|2184.64|2187.73|2185.13|2186.99|2184.39|0
1636443300000|2021-11-09 07:35:00|2187.36|2184.76|2186.36|2183.76|2187.36|2184.76|2186.36|2183.76|0
1636443600000|2021-11-09 07:40:00|2186.25|2183.65|2185.87|2183.27|2186.49|2183.89|2185.5|2182.9|0
1636443900000|2021-11-09 07:45:00|2186|2183.4|2184.76|2182.16|2186.25|2183.65|2184.63|2182.03|0
1636444200000|2021-11-09 07:50:00|2185.01|2182.41|2185.25|2182.65|2185.25|2182.65|2184.51|2181.91|0
1636444500000|2021-11-09 07:55:00|2185.01|2182.41|2185.25|2182.65|2185.25|2182.65|2184.63|2182.03|0
1636444800000|2021-11-09 08:00:00|2185.01|2182.41|2184.28|2181.68|2185.76|2183.16|2184.03|2181.43|0
1636445100000|2021-11-09 08:05:00|2184.08|2181.88|2187.05|2184.85|2187.54|2185.34|2184.08|2181.88|0
1636445400000|2021-11-09 08:10:00|2186.8|2184.6|2189.77|2187.57|2190.27|2188.07|2186.55|2184.35|0
1636445700000|2021-11-09 08:15:00|2190.02|2187.82|2189.89|2187.69|2190.27|2188.07|2189.28|2187.08|0
1636446000000|2021-11-09 08:20:00|2189.77|2187.57|2191.01|2188.81|2191.75|2189.55|2189.77|2187.57|0
1636446300000|2021-11-09 08:25:00|2190.76|2188.56|2189.52|2187.32|2191.01|2188.81|2189.27|2187.07|0
1636446600000|2021-11-09 08:30:00|2189.77|2187.57|2192.49|2190.29|2192.49|2190.29|2189.77|2187.57|0
1636446900000|2021-11-09 08:35:00|2192.74|2190.54|2192|2189.8|2193.24|2191.04|2192|2189.8|0
1636447200000|2021-11-09 08:40:00|2192.24|2190.04|2192.99|2190.79|2193.48|2191.28|2191.75|2189.55|0
1636447500000|2021-11-09 08:45:00|2192.74|2190.54|2193.73|2191.53|2193.73|2191.53|2192.24|2190.04|0
1636447800000|2021-11-09 08:50:00|2193.48|2191.28|2193.98|2191.78|2193.98|2191.78|2193.23|2191.03|0
1636448100000|2021-11-09 08:55:00|2193.85|2191.65|2193.23|2191.03|2194.47|2192.27|2192.74|2190.54|0
1636448400000|2021-11-09 09:00:00|2192.99|2190.79|2192.24|2190.04|2193.23|2191.03|2191.99|2189.79|0
1636448700000|2021-11-09 09:05:00|2192.11|2189.91|2191.62|2189.42|2192.11|2189.91|2191.25|2189.05|0
1636449000000|2021-11-09 09:10:00|2191.75|2189.55|2192.49|2190.29|2192.98|2190.78|2191.5|2189.3|0
1636449300000|2021-11-09 09:15:00|2192.74|2190.54|2192.24|2190.04|2193.23|2191.03|2191.99|2189.79|0
1636449600000|2021-11-09 09:20:00|2191.99|2189.79|2191.99|2189.79|2192.24|2190.04|2191.5|2189.3|0
1636449900000|2021-11-09 09:25:00|2191.74|2189.54|2191.25|2189.05|2191.74|2189.54|2190.01|2187.81|0
1636450200000|2021-11-09 09:30:00|2191.37|2189.17|2192.24|2190.04|2192.24|2190.04|2191|2188.8|0
1636450500000|2021-11-09 09:35:00|2191.99|2189.79|2192.24|2190.04|2192.49|2190.29|2191.5|2189.3|0
1636450800000|2021-11-09 09:40:00|2192.11|2189.91|2192.98|2190.78|2192.98|2190.78|2191.74|2189.54|0
1636451100000|2021-11-09 09:45:00|2193.1|2190.9|2193.48|2191.28|2193.97|2191.77|2192.98|2190.78|0
1636451400000|2021-11-09 09:50:00|2193.59|2191.39|2193.48|2191.28|2193.72|2191.52|2193.23|2191.03|0
1636451700000|2021-11-09 09:55:00|2193.72|2191.52|2193.59|2191.39|2194.22|2192.02|2193.23|2191.03|0
1636452000000|2021-11-09 10:00:00|2193.47|2191.27|2193.47|2191.27|2194.22|2192.02|2193.47|2191.27|0
1636452300000|2021-11-09 10:05:00|2193.59|2191.39|2193.97|2191.77|2193.97|2191.77|2193.47|2191.27|0
1636452600000|2021-11-09 10:10:00|2193.72|2191.52|2195.7|2193.5|2195.7|2193.5|2193.72|2191.52|0
1636452900000|2021-11-09 10:15:00|2195.95|2193.75|2195.21|2193.01|2195.95|2193.75|2194.96|2192.76|0
1636453200000|2021-11-09 10:20:00|2194.96|2192.76|2195.21|2193.01|2195.45|2193.25|2194.96|2192.76|0
1636453500000|2021-11-09 10:25:00|2194.96|2192.76|2194.46|2192.26|2195.21|2193.01|2194.21|2192.01|0
1636453800000|2021-11-09 10:30:00|2194.33|2192.13|2194.21|2192.01|2194.71|2192.51|2194.21|2192.01|0
1636454100000|2021-11-09 10:35:00|2193.97|2191.77|2194.46|2192.26|2194.71|2192.51|2193.47|2191.27|0
1636454400000|2021-11-09 10:40:00|2194.58|2192.38|2193.72|2191.52|2194.96|2192.76|2193.72|2191.52|0
1636454700000|2021-11-09 10:45:00|2193.59|2191.39|2194.47|2192.27|2194.72|2192.52|2193.59|2191.39|0
1636455000000|2021-11-09 10:50:00|2194.72|2192.52|2194.72|2192.52|2194.72|2192.52|2194.23|2192.03|0
1636455300000|2021-11-09 10:55:00|2194.97|2192.77|2193.98|2191.78|2194.97|2192.77|2193.73|2191.53|0
1636455600000|2021-11-09 11:00:00|2193.73|2191.53|2194.23|2192.03|2194.23|2192.03|2193.73|2191.53|0
1636455900000|2021-11-09 11:05:00|2193.98|2191.78|2192.74|2190.54|2193.98|2191.78|2192.74|2190.54|0
1636456200000|2021-11-09 11:10:00|2192.99|2190.79|2193.48|2191.28|2193.98|2191.78|2192.99|2190.79|0
1636456500000|2021-11-09 11:15:00|2193.73|2191.53|2195.21|2193.01|2195.21|2193.01|2193.73|2191.53|0
1636456800000|2021-11-09 11:20:00|2194.97|2192.77|2194.72|2192.52|2195.71|2193.51|2194.47|2192.27|0
1636457100000|2021-11-09 11:25:00|2194.59|2192.39|2194.22|2192.02|2194.72|2192.52|2194.22|2192.02|0
1636457400000|2021-11-09 11:30:00|2193.98|2191.78|2194.22|2192.02|2194.47|2192.27|2193.73|2191.53|0
1636457700000|2021-11-09 11:35:00|2194.34|2192.14|2194.22|2192.02|2194.47|2192.27|2193.98|2191.78|0
1636458000000|2021-11-09 11:40:00|2194.47|2192.27|2194.22|2192.02|2194.47|2192.27|2193.97|2191.77|0
1636458300000|2021-11-09 11:45:00|2194.34|2192.14|2194.22|2192.02|2194.72|2192.52|2193.97|2191.77|0
1636458600000|2021-11-09 11:50:00|2194.09|2191.89|2193.97|2191.77|2194.47|2192.27|2193.97|2191.77|0
1636458900000|2021-11-09 11:55:00|2193.73|2191.53|2193.97|2191.77|2194.47|2192.27|2193.73|2191.53|0
1636459200000|2021-11-09 12:00:00|2193.84|2191.64|2193.97|2191.77|2194.47|2192.27|2193.73|2191.53|0
1636459500000|2021-11-09 12:05:00|2193.73|2191.53|2194.22|2192.02|2194.47|2192.27|2193.48|2191.28|0
1636459800000|2021-11-09 12:10:00|2193.97|2191.77|2193.72|2191.52|2194.71|2192.51|2193.48|2191.28|0
1636460100000|2021-11-09 12:15:00|2193.48|2191.28|2193.48|2191.28|2193.84|2191.64|2193.23|2191.03|0
1636460400000|2021-11-09 12:20:00|2193.72|2191.52|2192.73|2190.53|2193.97|2191.77|2192.49|2190.29|0
1636460700000|2021-11-09 12:25:00|2192.6|2190.4|2193.72|2191.52|2193.97|2191.77|2192.49|2190.29|0
1636461000000|2021-11-09 12:30:00|2193.84|2191.64|2192.73|2190.53|2193.97|2191.77|2192.73|2190.53|0
1636461300000|2021-11-09 12:35:00|2192.48|2190.28|2191.74|2189.54|2192.48|2190.28|2191.12|2188.92|0
1636461600000|2021-11-09 12:40:00|2191.99|2189.79|2190.26|2188.06|2192.48|2190.28|2190.01|2187.81|0
1636461900000|2021-11-09 12:45:00|2190.5|2188.3|2188.27|2186.07|2190.5|2188.3|2185.8|2183.6|0
1636462200000|2021-11-09 12:50:00|2188.52|2186.32|2188.52|2186.32|2189.26|2187.06|2188.39|2186.19|0
1636462500000|2021-11-09 12:55:00|2188.64|2186.44|2187.53|2185.33|2189.02|2186.82|2187.28|2185.08|0
1636462800000|2021-11-09 13:00:00|2187.4|2185.2|2187.03|2184.83|2188.03|2185.83|2186.54|2184.34|0
1636463100000|2021-11-09 13:05:00|2187.28|2185.08|2188.77|2186.57|2189.26|2187.06|2187.28|2185.08|0
1636463400000|2021-11-09 13:10:00|2189.01|2186.81|2189.26|2187.06|2189.51|2187.31|2188.77|2186.57|0
1636463700000|2021-11-09 13:15:00|2189.01|2186.81|2190|2187.8|2190|2187.8|2188.77|2186.57|0
1636464000000|2021-11-09 13:20:00|2189.76|2187.56|2189.76|2187.56|2190.25|2188.05|2189.76|2187.56|0
1636464300000|2021-11-09 13:25:00|2189.51|2187.31|2190.99|2188.79|2190.99|2188.79|2189.26|2187.06|0
1636464600000|2021-11-09 13:30:00|2191.11|2188.91|2192.23|2190.03|2192.73|2190.53|2190.99|2188.79|0
1636464900000|2021-11-09 13:35:00|2192.48|2190.28|2192.73|2190.53|2192.73|2190.53|2191.74|2189.54|0
1636465200000|2021-11-09 13:40:00|2192.48|2190.28|2194.95|2192.75|2195.2|2193|2192.48|2190.28|0
1636465500000|2021-11-09 13:45:00|2194.71|2192.51|2195.2|2193|2195.45|2193.25|2194.71|2192.51|0
1636465800000|2021-11-09 13:50:00|2194.95|2192.75|2193.96|2191.76|2195.45|2193.25|2193.96|2191.76|0
1636466100000|2021-11-09 13:55:00|2193.71|2191.51|2193.71|2191.51|2193.96|2191.76|2192.97|2190.77|0
1636466400000|2021-11-09 14:00:00|2193.96|2191.76|2194.7|2192.5|2195.2|2193|2193.96|2191.76|0
1636466700000|2021-11-09 14:05:00|2194.46|2192.26|2193.96|2191.76|2194.7|2192.5|2193.71|2191.51|0
1636467000000|2021-11-09 14:10:00|2194.21|2192.01|2193.96|2191.76|2194.46|2192.26|2193.47|2191.27|0
1636467300000|2021-11-09 14:15:00|2194.21|2192.01|2195.94|2193.74|2195.94|2193.74|2193.96|2191.76|0
1636467600000|2021-11-09 14:20:00|2196.19|2193.99|2195.94|2193.74|2196.68|2194.48|2195.69|2193.49|0
1636467900000|2021-11-09 14:25:00|2196.19|2193.99|2196.68|2194.48|2197.43|2195.23|2195.94|2193.74|0
1636468200000|2021-11-09 14:30:00|2198.17|2195.97|2196.44|2194.24|2198.66|2196.46|2195.69|2193.49|0
1636468500000|2021-11-09 14:35:00|2195.94|2193.74|2193.78|2191.58|2197.74|2195.54|2193.29|2191.09|0
1636468800000|2021-11-09 14:40:00|2194.28|2192.08|2191.8|2189.6|2195.52|2193.32|2191.8|2189.6|0
1636469100000|2021-11-09 14:45:00|2192.05|2189.85|2187.84|2185.64|2193.53|2191.33|2186.85|2184.65|0
1636469400000|2021-11-09 14:50:00|2188.09|2185.89|2184.87|2182.67|2189.57|2187.37|2182.64|2180.44|0
1636469700000|2021-11-09 14:55:00|2184.13|2181.93|2172.52|2170.32|2185.36|2183.16|2168.53|2166.33|0
1636470000000|2021-11-09 15:00:00|2172.77|2170.57|2166.34|2164.14|2177.97|2175.77|2165.59|2163.39|0
1636470300000|2021-11-09 15:05:00|2167.33|2165.13|2168.31|2166.11|2175|2172.8|2166.58|2164.38|0
1636470600000|2021-11-09 15:10:00|2167.82|2165.62|2175.49|2173.29|2175.49|2173.29|2166.58|2164.38|0
1636470900000|2021-11-09 15:15:00|2175.24|2173.04|2171.86|2169.66|2178.96|2176.76|2170.87|2168.67|0
1636471200000|2021-11-09 15:20:00|2172.23|2170.03|2171.37|2169.17|2174.59|2172.39|2169.14|2166.94|0
1636471500000|2021-11-09 15:25:00|2171.49|2169.29|2175.42|2173.22|2176.9|2174.7|2171.12|2168.92|0
1636471800000|2021-11-09 15:30:00|2175.17|2172.97|2182.1|2179.9|2182.1|2179.9|2175.17|2172.97|0
1636472100000|2021-11-09 15:35:00|2181.6|2179.4|2178.14|2175.94|2181.6|2179.4|2177.39|2175.19|0
1636472400000|2021-11-09 15:40:00|2178.63|2176.43|2182.84|2180.64|2183.09|2180.89|2178.01|2175.81|0
1636472700000|2021-11-09 15:45:00|2182.34|2180.14|2179.87|2177.67|2182.71|2180.51|2179.37|2177.17|0
1636473000000|2021-11-09 15:50:00|2180.12|2177.92|2178.63|2176.43|2180.61|2178.41|2176.9|2174.7|0
1636473300000|2021-11-09 15:55:00|2178.75|2176.55|2176.16|2173.96|2179.37|2177.17|2174.67|2172.47|0
1636473600000|2021-11-09 16:00:00|2176.27|2174.07|2179.37|2177.17|2179.62|2177.42|2176.27|2174.07|0
1636473900000|2021-11-09 16:05:00|2178.88|2176.68|2175.78|2173.58|2179.12|2176.92|2175.16|2172.96|0
1636474200000|2021-11-09 16:10:00|2175.41|2173.21|2170.96|2168.76|2175.41|2173.21|2167.24|2165.04|0
1636474500000|2021-11-09 16:15:00|2170.21|2168.01|2174.17|2171.97|2174.42|2172.22|2169.97|2167.77|0
1636474800000|2021-11-09 16:20:00|2173.68|2171.48|2171.95|2169.75|2176.4|2174.2|2171.95|2169.75|0
1636475100000|2021-11-09 16:25:00|2172.19|2169.99|2170.58|2168.38|2172.93|2170.73|2169.47|2167.27|0
1636475400000|2021-11-09 16:30:00|2170.71|2168.51|2172.19|2169.99|2174.91|2172.71|2170.71|2168.51|0
1636475700000|2021-11-09 16:35:00|2172.44|2170.24|2171.45|2169.25|2174.91|2172.71|2170.71|2168.51|0
1636476000000|2021-11-09 16:40:00|2171.94|2169.74|2178.5|2176.3|2178.5|2176.3|2171.2|2169|0
1636476300000|2021-11-09 16:45:00|2178.38|2176.18|2174.91|2172.71|2178.38|2176.18|2173.92|2171.72|0
1636476600000|2021-11-09 16:50:00|2175.16|2172.96|2170.7|2168.5|2175.41|2173.21|2169.96|2167.76|0
1636476900000|2021-11-09 16:55:00|2170.95|2168.75|2169.22|2167.02|2170.95|2168.75|2168.23|2166.03|0
1636477200000|2021-11-09 17:00:00|2168.97|2166.77|2165.01|2162.81|2168.97|2166.77|2164.52|2162.32|0
1636477500000|2021-11-09 17:05:00|2165.26|2163.06|2165.51|2163.31|2167.49|2165.29|2162.78|2160.58|0
1636477800000|2021-11-09 17:10:00|2166|2163.8|2169.96|2167.76|2171.2|2169|2166|2163.8|0
1636478100000|2021-11-09 17:15:00|2170.21|2168.01|2169.46|2167.26|2172.19|2169.99|2169.46|2167.26|0
1636478400000|2021-11-09 17:20:00|2169.58|2167.38|2170.45|2168.25|2171.44|2169.24|2168.47|2166.27|0
1636478700000|2021-11-09 17:25:00|2170.95|2168.75|2167.98|2165.78|2171.94|2169.74|2166.25|2164.05|0
1636479000000|2021-11-09 17:30:00|2167.73|2165.53|2170.45|2168.25|2170.95|2168.75|2166.74|2164.54|0
1636479300000|2021-11-09 17:35:00|2170.32|2168.12|2169.14|2166.94|2171.44|2169.24|2166.91|2164.71|0
1636479600000|2021-11-09 17:40:00|2168.89|2166.69|2171.62|2169.42|2172.11|2169.91|2166.79|2164.59|0
1636479900000|2021-11-09 17:45:00|2171.86|2169.66|2172.11|2169.91|2173.1|2170.9|2170.13|2167.93|0
1636480200000|2021-11-09 17:50:00|2171.98|2169.78|2172.48|2170.28|2175.08|2172.88|2171.98|2169.78|0
1636480500000|2021-11-09 17:55:00|2172.61|2170.41|2169.63|2167.43|2172.85|2170.65|2169.63|2167.43|0
1636480800000|2021-11-09 18:00:00|2169.88|2167.68|2171.61|2169.41|2172.11|2169.91|2169.63|2167.43|0
1636481100000|2021-11-09 18:05:00|2171.49|2169.29|2173.35|2171.15|2174.21|2172.01|2169.88|2167.68|0
1636481400000|2021-11-09 18:10:00|2173.1|2170.9|2170.87|2168.67|2173.1|2170.9|2170.87|2168.67|0
1636481700000|2021-11-09 18:15:00|2171.12|2168.92|2174.09|2171.89|2174.58|2172.38|2170.62|2168.42|0
1636482000000|2021-11-09 18:20:00|2173.59|2171.39|2173.35|2171.15|2173.84|2171.64|2172.11|2169.91|0
1636482300000|2021-11-09 18:25:00|2173.1|2170.9|2169.38|2167.18|2173.35|2171.15|2167.65|2165.45|0
1636482600000|2021-11-09 18:30:00|2169.63|2167.43|2171.12|2168.92|2172.11|2169.91|2169.63|2167.43|0
1636482900000|2021-11-09 18:35:00|2171.36|2169.16|2167.65|2165.45|2171.36|2169.16|2167.4|2165.2|0
1636483200000|2021-11-09 18:40:00|2167.77|2165.57|2167.4|2165.2|2169.14|2166.94|2166.66|2164.46|0
1636483500000|2021-11-09 18:45:00|2167.16|2164.96|2165.67|2163.47|2169.14|2166.94|2164.93|2162.73|0
1636483800000|2021-11-09 18:50:00|2165.92|2163.72|2164.43|2162.23|2166.91|2164.71|2163.94|2161.74|0
1636484100000|2021-11-09 18:55:00|2164.68|2162.48|2165.92|2163.72|2165.92|2163.72|2163.19|2160.99|0
1636484400000|2021-11-09 19:00:00|2165.67|2163.47|2167.4|2165.2|2168.89|2166.69|2164.18|2161.98|0
1636484700000|2021-11-09 19:05:00|2167.65|2165.45|2166.66|2164.46|2168.64|2166.44|2166.41|2164.21|0
1636485000000|2021-11-09 19:10:00|2166.91|2164.71|2167.15|2164.95|2167.15|2164.95|2165.17|2162.97|0
1636485300000|2021-11-09 19:15:00|2166.91|2164.71|2170.86|2168.66|2171.36|2169.16|2166.91|2164.71|0
1636485600000|2021-11-09 19:20:00|2171.11|2168.91|2171.78|2169.58|2173.76|2171.56|2170.12|2167.92|0
1636485900000|2021-11-09 19:25:00|2171.53|2169.33|2170.54|2168.34|2172.77|2170.57|2169.06|2166.86|0
1636486200000|2021-11-09 19:30:00|2170.3|2168.1|2170.12|2167.92|2171.29|2169.09|2169.06|2166.86|0
1636486500000|2021-11-09 19:35:00|2169.87|2167.67|2172.84|2170.64|2172.84|2170.64|2169.13|2166.93|0
1636486800000|2021-11-09 19:40:00|2173.09|2170.89|2173.09|2170.89|2174.33|2172.13|2172.1|2169.9|0
1636487100000|2021-11-09 19:45:00|2172.84|2170.64|2172.59|2170.39|2174.08|2171.88|2172.59|2170.39|0
1636487400000|2021-11-09 19:50:00|2172.84|2170.64|2173.09|2170.89|2173.09|2170.89|2169.87|2167.67|0
1636487700000|2021-11-09 19:55:00|2172.84|2170.64|2174.82|2172.62|2174.82|2172.62|2172.1|2169.9|0
1636488000000|2021-11-09 20:00:00|2174.57|2172.37|2174.33|2172.13|2175.32|2173.12|2172.84|2170.64|0
1636488300000|2021-11-09 20:05:00|2174.08|2171.88|2173.83|2171.63|2174.57|2172.37|2171.36|2169.16|0
1636488600000|2021-11-09 20:10:00|2173.58|2171.38|2171.11|2168.91|2174.08|2171.88|2170.86|2168.66|0
1636488900000|2021-11-09 20:15:00|2171.35|2169.15|2169.62|2167.42|2173.33|2171.13|2169.62|2167.42|0
1636489200000|2021-11-09 20:20:00|2169.87|2167.67|2173.83|2171.63|2173.83|2171.63|2169.62|2167.42|0
1636489500000|2021-11-09 20:25:00|2173.58|2171.38|2171.6|2169.4|2173.83|2171.63|2171.6|2169.4|0
1636489800000|2021-11-09 20:30:00|2171.85|2169.65|2171.6|2169.4|2172.34|2170.14|2169.13|2166.93|0
1636490100000|2021-11-09 20:35:00|2171.11|2168.91|2172.09|2169.89|2172.59|2170.39|2170.11|2167.91|0
1636490400000|2021-11-09 20:40:00|2172.34|2170.14|2176.06|2173.86|2176.8|2174.6|2172.09|2169.89|0
1636490700000|2021-11-09 20:45:00|2176.3|2174.1|2173.7|2171.5|2176.8|2174.6|2173.08|2170.88|0
1636491000000|2021-11-09 20:50:00|2174.57|2172.37|2174.57|2172.37|2174.82|2172.62|2172.84|2170.64|0
1636491300000|2021-11-09 20:55:00|2174.32|2172.12|2177.79|2175.59|2178.53|2176.33|2174.07|2171.87|0
1636491600000|2021-11-09 21:00:00|2177.29|2175.09|2174.82|2172.62|2177.29|2175.09|2173.83|2171.63|0
1636491900000|2021-11-09 21:05:00|2174.57|2172.37|2174.69|2172.49|2175.56|2173.36|2174.07|2171.87|0
1636492200000|2021-11-09 21:10:00|2174.57|2172.37|2174.57|2172.37|2174.82|2172.62|2173.82|2171.62|0
1636492500000|2021-11-09 21:15:00|2174.52|2171.92|2174.02|2171.42|2174.77|2172.17|2174.02|2171.42|0
1636492800000|2021-11-09 21:20:00|2174.27|2171.67|2174.02|2171.42|2174.52|2171.92|2174.02|2171.42|0
1636493100000|2021-11-09 21:25:00|2174.27|2171.67|2173.28|2170.68|2174.27|2171.67|2173.28|2170.68|0
1636493400000|2021-11-09 21:30:00|2173.53|2170.93|2173.78|2171.18|2173.78|2171.18|2173.28|2170.68|0
1636493700000|2021-11-09 21:35:00|2174.02|2171.42|2174.52|2171.92|2174.77|2172.17|2174.02|2171.42|0
1636494000000|2021-11-09 21:40:00|2174.64|2172.04|2174.02|2171.42|2174.76|2172.16|2174.02|2171.42|0
1636494300000|2021-11-09 21:45:00|2174.27|2171.67|2174.27|2171.67|2174.52|2171.92|2174.02|2171.42|0
1636494600000|2021-11-09 21:50:00|2174.52|2171.92|2174.02|2171.42|2174.52|2171.92|2174.02|2171.42|0
1636494900000|2021-11-09 21:55:00|2174.14|2171.54|2173.89|2171.29|2174.14|2171.54|2173.89|2171.29|0
1636495200000|2021-11-09 22:00:00|2174.22|2171.62|2174.21|2171.61|2174.28|2171.68|2173.77|2171.17|0
1636495500000|2021-11-09 22:05:00|2174.17|2171.57|2174.1|2171.5|2174.17|2171.57|2174.1|2171.5|0
1636495800000|2021-11-09 22:10:00|2173.99|2171.39|2174.03|2171.43|2174.06|2171.46|2173.84|2171.24|0
1636496100000|2021-11-09 22:15:00|2173.99|2171.39|2173.92|2171.32|2173.99|2171.39|2173.92|2171.32|0
1636496400000|2021-11-09 22:20:00|2173.99|2171.39|2173.84|2171.24|2173.99|2171.39|2173.45|2170.85|0
1636496700000|2021-11-09 22:25:00|2173.6|2171|2173.56|2170.96|2173.63|2171.03|2173.49|2170.89|0
1636497000000|2021-11-09 22:30:00|2173.49|2170.89|2173.81|2171.21|2174.06|2171.46|2173.49|2170.89|0
1636497300000|2021-11-09 22:35:00|2173.73|2171.13|2173.63|2171.03|2173.73|2171.13|2173.63|2171.03|0
1636497600000|2021-11-09 22:40:00|2173.56|2170.96|2173.56|2170.96|2173.95|2171.35|2173.56|2170.96|0
1636497900000|2021-11-09 22:45:00|2173.95|2171.35|2173.92|2171.32|2173.99|2171.39|2173.92|2171.32|0
1636498200000|2021-11-09 22:50:00|2173.99|2171.39|2173.92|2171.32|2174.03|2171.43|2173.92|2171.32|0
1636498500000|2021-11-09 22:55:00|2174.09|2171.49|2174.34|2171.74|2174.53|2171.93|2174.09|2171.49|0
1636498800000|2021-11-09 23:00:00|2173.64|2171.04|2172.53|2169.93|2173.89|2171.29|2171.29|2168.69|0
1636499100000|2021-11-09 23:05:00|2172.78|2170.18|2172.03|2169.43|2172.78|2170.18|2171.54|2168.94|0
1636499400000|2021-11-09 23:10:00|2172.78|2170.18|2172.28|2169.68|2173.02|2170.42|2171.79|2169.19|0
1636499700000|2021-11-09 23:15:00|2172.4|2169.8|2171.04|2168.44|2172.53|2169.93|2170.3|2167.7|0
1636500000000|2021-11-09 23:20:00|2171.29|2168.69|2170.55|2167.95|2171.54|2168.94|2170.55|2167.95|0
1636500300000|2021-11-09 23:25:00|2170.79|2168.19|2171.29|2168.69|2171.78|2169.18|2170.55|2167.95|0
1636500600000|2021-11-09 23:30:00|2171.54|2168.94|2172.03|2169.43|2172.03|2169.43|2170.79|2168.19|0
1636500900000|2021-11-09 23:35:00|2171.78|2169.18|2171.29|2168.69|2172.03|2169.43|2171.29|2168.69|0
1636501200000|2021-11-09 23:40:00|2171.41|2168.81|2172.53|2169.93|2172.77|2170.17|2171.29|2168.69|0
1636501500000|2021-11-09 23:45:00|2172.28|2169.68|2171.04|2168.44|2172.4|2169.8|2170.79|2168.19|0
1636501800000|2021-11-09 23:50:00|2171.29|2168.69|2170.79|2168.19|2171.29|2168.69|2170.3|2167.7|0
1636502100000|2021-11-09 23:55:00|2171.04|2168.44|2170.79|2168.19|2171.29|2168.69|2170.54|2167.94|0
1636502400000|2021-11-10 00:00:00|2171.04|2168.44|2172.52|2169.92|2173.76|2171.16|2170.79|2168.19|0
1636502700000|2021-11-10 00:05:00|2172.28|2169.68|2170.79|2168.19|2172.77|2170.17|2170.79|2168.19|0
1636503000000|2021-11-10 00:10:00|2171.04|2168.44|2172.03|2169.43|2172.03|2169.43|2170.54|2167.94|0
1636503300000|2021-11-10 00:15:00|2172.27|2169.67|2171.28|2168.68|2172.27|2169.67|2171.16|2168.56|0
1636503600000|2021-11-10 00:20:00|2171.16|2168.56|2169.55|2166.95|2171.53|2168.93|2169.55|2166.95|0
1636503900000|2021-11-10 00:25:00|2169.8|2167.2|2170.29|2167.69|2170.54|2167.94|2169.55|2166.95|0
1636504200000|2021-11-10 00:30:00|2170.54|2167.94|2170.04|2167.44|2170.54|2167.94|2170.04|2167.44|0
1636504500000|2021-11-10 00:35:00|2170.29|2167.69|2169.8|2167.2|2170.41|2167.81|2169.55|2166.95|0
1636504800000|2021-11-10 00:40:00|2169.55|2166.95|2169.42|2166.82|2169.8|2167.2|2169.3|2166.7|0
1636505100000|2021-11-10 00:45:00|2169.3|2166.7|2168.06|2165.46|2169.8|2167.2|2167.82|2165.22|0
1636505400000|2021-11-10 00:50:00|2167.82|2165.22|2168.06|2165.46|2168.06|2165.46|2167.82|2165.22|0
1636505700000|2021-11-10 00:55:00|2168.56|2165.96|2168.06|2165.46|2169.3|2166.7|2168.06|2165.46|0
1636506000000|2021-11-10 01:00:00|2168.31|2165.71|2169.55|2166.95|2170.04|2167.44|2168.31|2165.71|0
1636506300000|2021-11-10 01:05:00|2169.79|2167.19|2168.31|2165.71|2170.29|2167.69|2168.06|2165.46|0
1636506600000|2021-11-10 01:10:00|2168.06|2165.46|2168.31|2165.71|2168.8|2166.2|2167.81|2165.21|0
1636506900000|2021-11-10 01:15:00|2168.56|2165.96|2168.06|2165.46|2169.3|2166.7|2167.81|2165.21|0
1636507200000|2021-11-10 01:20:00|2168.31|2165.71|2168.06|2165.46|2168.31|2165.71|2167.32|2164.72|0
1636507500000|2021-11-10 01:25:00|2167.93|2165.33|2167.56|2164.96|2168.18|2165.58|2167.32|2164.72|0
1636507800000|2021-11-10 01:30:00|2167.44|2164.84|2167.32|2164.72|2167.81|2165.21|2165.83|2163.23|0
1636508100000|2021-11-10 01:35:00|2167.56|2164.96|2167.32|2164.72|2168.06|2165.46|2167.07|2164.47|0
1636508400000|2021-11-10 01:40:00|2167.07|2164.47|2165.83|2163.23|2167.19|2164.59|2165.09|2162.49|0
1636508700000|2021-11-10 01:45:00|2165.58|2162.98|2166.57|2163.97|2166.57|2163.97|2165.09|2162.49|0
1636509000000|2021-11-10 01:50:00|2166.69|2164.09|2167.56|2164.96|2167.81|2165.21|2166.32|2163.72|0
1636509300000|2021-11-10 01:55:00|2167.81|2165.21|2168.3|2165.7|2168.8|2166.2|2167.31|2164.71|0
1636509600000|2021-11-10 02:00:00|2168.55|2165.95|2167.81|2165.21|2168.8|2166.2|2167.56|2164.96|0
1636509900000|2021-11-10 02:05:00|2167.56|2164.96|2167.81|2165.21|2168.55|2165.95|2167.31|2164.71|0
1636510200000|2021-11-10 02:10:00|2167.56|2164.96|2165.83|2163.23|2167.56|2164.96|2165.58|2162.98|0
1636510500000|2021-11-10 02:15:00|2165.58|2162.98|2165.08|2162.48|2166.07|2163.47|2164.84|2162.24|0
1636510800000|2021-11-10 02:20:00|2165.33|2162.73|2164.84|2162.24|2165.33|2162.73|2164.59|2161.99|0
1636511100000|2021-11-10 02:25:00|2165.08|2162.48|2165.58|2162.98|2166.07|2163.47|2164.84|2162.24|0
1636511400000|2021-11-10 02:30:00|2165.7|2163.1|2162.61|2160.01|2165.7|2163.1|2162.61|2160.01|0
1636511700000|2021-11-10 02:35:00|2162.86|2160.26|2161.37|2158.77|2162.86|2160.26|2160.63|2158.03|0
1636512000000|2021-11-10 02:40:00|2161.62|2159.02|2161.62|2159.02|2161.62|2159.02|2160.63|2158.03|0
1636512300000|2021-11-10 02:45:00|2161.37|2158.77|2160.87|2158.27|2161.37|2158.77|2159.88|2157.28|0
1636512600000|2021-11-10 02:50:00|2160.63|2158.03|2160.13|2157.53|2160.75|2158.15|2159.64|2157.04|0
1636512900000|2021-11-10 02:55:00|2160.38|2157.78|2160.38|2157.78|2160.87|2158.27|2160.13|2157.53|0
1636513200000|2021-11-10 03:00:00|2160.5|2157.9|2160.38|2157.78|2160.63|2158.03|2159.88|2157.28|0
1636513500000|2021-11-10 03:05:00|2160.5|2157.9|2160.13|2157.53|2160.63|2158.03|2160.13|2157.53|0
1636513800000|2021-11-10 03:10:00|2160.38|2157.78|2161.12|2158.52|2161.12|2158.52|2160.13|2157.53|0
1636514100000|2021-11-10 03:15:00|2161.37|2158.77|2160.62|2158.02|2161.37|2158.77|2158.64|2156.04|0
1636514400000|2021-11-10 03:20:00|2160.38|2157.78|2161.37|2158.77|2161.61|2159.01|2160.38|2157.78|0
1636514700000|2021-11-10 03:25:00|2161.24|2158.64|2161.12|2158.52|2161.61|2159.01|2160.87|2158.27|0
1636515000000|2021-11-10 03:30:00|2161.37|2158.77|2161.12|2158.52|2161.37|2158.77|2160.87|2158.27|0
1636515300000|2021-11-10 03:35:00|2160.87|2158.27|2160.13|2157.53|2161.12|2158.52|2160.13|2157.53|0
1636515600000|2021-11-10 03:40:00|2160.37|2157.77|2160.13|2157.53|2160.62|2158.02|2160.13|2157.53|0
1636515900000|2021-11-10 03:45:00|2160.37|2157.77|2158.89|2156.29|2160.37|2157.77|2158.39|2155.79|0
1636516200000|2021-11-10 03:50:00|2159.14|2156.54|2158.39|2155.79|2159.63|2157.03|2157.9|2155.3|0
1636516500000|2021-11-10 03:55:00|2158.64|2156.04|2159.88|2157.28|2160.62|2158.02|2158.64|2156.04|0
1636516800000|2021-11-10 04:00:00|2160.12|2157.52|2159.13|2156.53|2160.62|2158.02|2159.13|2156.53|0
1636517100000|2021-11-10 04:05:00|2159.38|2156.78|2158.64|2156.04|2159.63|2157.03|2158.64|2156.04|0
1636517400000|2021-11-10 04:10:00|2158.51|2155.91|2159.38|2156.78|2159.38|2156.78|2158.39|2155.79|0
1636517700000|2021-11-10 04:15:00|2159.5|2156.9|2159.63|2157.03|2159.63|2157.03|2159.13|2156.53|0
1636518000000|2021-11-10 04:20:00|2159.75|2157.15|2158.89|2156.29|2159.88|2157.28|2158.89|2156.29|0
1636518300000|2021-11-10 04:25:00|2159.13|2156.53|2159.53|2156.93|2159.78|2157.18|2159.03|2156.43|0
1636518600000|2021-11-10 04:30:00|2159.28|2156.68|2160.77|2158.17|2160.77|2158.17|2158.79|2156.19|0
1636518900000|2021-11-10 04:35:00|2160.88|2158.28|2160.52|2157.92|2161.01|2158.41|2160.52|2157.92|0
1636519200000|2021-11-10 04:40:00|2160.64|2158.04|2159.77|2157.17|2160.64|2158.04|2159.77|2157.17|0
1636519500000|2021-11-10 04:45:00|2160.02|2157.42|2160.27|2157.67|2160.52|2157.92|2159.77|2157.17|0
1636519800000|2021-11-10 04:50:00|2160.02|2157.42|2160.52|2157.92|2160.76|2158.16|2160.02|2157.42|0
1636520100000|2021-11-10 04:55:00|2160.27|2157.67|2160.76|2158.16|2161.01|2158.41|2160.02|2157.42|0
1636520400000|2021-11-10 05:00:00|2161.01|2158.41|2161.01|2158.41|2161.75|2159.15|2160.76|2158.16|0
1636520700000|2021-11-10 05:05:00|2160.76|2158.16|2160.76|2158.16|2161.5|2158.9|2160.51|2157.91|0
1636521000000|2021-11-10 05:10:00|2161.01|2158.41|2161.01|2158.41|2161.26|2158.66|2160.39|2157.79|0
1636521300000|2021-11-10 05:15:00|2160.88|2158.28|2160.38|2157.78|2161.01|2158.41|2160.27|2157.67|0
1636521600000|2021-11-10 05:20:00|2160.51|2157.91|2160.76|2158.16|2160.76|2158.16|2160.02|2157.42|0
1636521900000|2021-11-10 05:25:00|2160.51|2157.91|2161.01|2158.41|2161.26|2158.66|2160.51|2157.91|0
1636522200000|2021-11-10 05:30:00|2161.25|2158.65|2162.86|2160.26|2162.99|2160.39|2161.25|2158.65|0
1636522500000|2021-11-10 05:35:00|2162.99|2160.39|2162.61|2160.01|2162.99|2160.39|2162.12|2159.52|0
1636522800000|2021-11-10 05:40:00|2162.99|2160.39|2163.23|2160.63|2163.48|2160.88|2162.99|2160.39|0
1636523100000|2021-11-10 05:45:00|2162.99|2160.39|2163.48|2160.88|2163.98|2161.38|2162.99|2160.39|0
1636523400000|2021-11-10 05:50:00|2163.23|2160.63|2162.98|2160.38|2163.48|2160.88|2162.74|2160.14|0
1636523700000|2021-11-10 05:55:00|2162.74|2160.14|2162.74|2160.14|2163.48|2160.88|2162.74|2160.14|0
1636524000000|2021-11-10 06:00:00|2162.98|2160.38|2163.97|2161.37|2163.97|2161.37|2162.36|2159.76|0
1636524300000|2021-11-10 06:05:00|2163.73|2161.13|2163.97|2161.37|2164.22|2161.62|2163.73|2161.13|0
1636524600000|2021-11-10 06:10:00|2164.09|2161.49|2164.22|2161.62|2164.96|2162.36|2163.97|2161.37|0
1636524900000|2021-11-10 06:15:00|2164.47|2161.87|2165.46|2162.86|2165.46|2162.86|2164.47|2161.87|0
1636525200000|2021-11-10 06:20:00|2165.21|2162.61|2164.96|2162.36|2165.46|2162.86|2164.96|2162.36|0
1636525500000|2021-11-10 06:25:00|2165.21|2162.61|2167.44|2164.84|2167.44|2164.84|2165.21|2162.61|0
1636525800000|2021-11-10 06:30:00|2167.68|2165.08|2167.19|2164.59|2167.68|2165.08|2166.45|2163.85|0
1636526100000|2021-11-10 06:35:00|2167.06|2164.46|2168.67|2166.07|2168.92|2166.32|2167.06|2164.46|0
1636526400000|2021-11-10 06:40:00|2169.17|2166.57|2169.66|2167.06|2169.78|2167.18|2169.17|2166.57|0
1636526700000|2021-11-10 06:45:00|2169.41|2166.81|2170.52|2167.92|2170.52|2167.92|2169.41|2166.81|0
1636527000000|2021-11-10 06:50:00|2170.4|2167.8|2171.32|2168.72|2171.64|2169.04|2170.16|2167.56|0
1636527300000|2021-11-10 06:55:00|2171.07|2168.47|2170.82|2168.22|2171.32|2168.72|2170.08|2167.48|0
1636527600000|2021-11-10 07:00:00|2171.07|2168.47|2171.32|2168.72|2171.57|2168.97|2170.08|2167.48|0
1636527900000|2021-11-10 07:05:00|2171.57|2168.97|2173.79|2171.19|2173.79|2171.19|2171.32|2168.72|0
1636528200000|2021-11-10 07:10:00|2173.55|2170.95|2173.79|2171.19|2173.79|2171.19|2172.8|2170.2|0
1636528500000|2021-11-10 07:15:00|2174.04|2171.44|2176.02|2173.42|2176.27|2173.67|2173.55|2170.95|0
1636528800000|2021-11-10 07:20:00|2176.27|2173.67|2177.01|2174.41|2177.75|2175.15|2176.27|2173.67|0
1636529100000|2021-11-10 07:25:00|2176.76|2174.16|2176.02|2173.42|2176.76|2174.16|2175.52|2172.92|0
1636529400000|2021-11-10 07:30:00|2176.27|2173.67|2177.01|2174.41|2177.5|2174.9|2175.52|2172.92|0
1636529700000|2021-11-10 07:35:00|2176.76|2174.16|2177.01|2174.41|2177.01|2174.41|2176.27|2173.67|0
1636530000000|2021-11-10 07:40:00|2176.76|2174.16|2175.52|2172.92|2177.01|2174.41|2175.52|2172.92|0
1636530300000|2021-11-10 07:45:00|2175.77|2173.17|2175.77|2173.17|2175.77|2173.17|2175.03|2172.43|0
1636530600000|2021-11-10 07:50:00|2175.52|2172.92|2175.27|2172.67|2176.27|2173.67|2175.03|2172.43|0
1636530900000|2021-11-10 07:55:00|2175.52|2172.92|2175.77|2173.17|2175.77|2173.17|2175.27|2172.67|0
1636531200000|2021-11-10 08:00:00|2176.26|2173.66|2176.88|2174.28|2178.49|2175.89|2176.26|2173.66|0
1636531500000|2021-11-10 08:05:00|2176.81|2174.61|2178.29|2176.09|2178.54|2176.34|2175.32|2173.12|0
1636531800000|2021-11-10 08:10:00|2178.04|2175.84|2178.29|2176.09|2178.79|2176.59|2177.55|2175.35|0
1636532100000|2021-11-10 08:15:00|2178.04|2175.84|2176.8|2174.6|2178.29|2176.09|2176.8|2174.6|0
1636532400000|2021-11-10 08:20:00|2177.05|2174.85|2176.31|2174.11|2177.05|2174.85|2175.32|2173.12|0
1636532700000|2021-11-10 08:25:00|2176.18|2173.98|2176.31|2174.11|2177.3|2175.1|2176.06|2173.86|0
1636533000000|2021-11-10 08:30:00|2176.18|2173.98|2174.33|2172.13|2176.56|2174.36|2174.33|2172.13|0
1636533300000|2021-11-10 08:35:00|2174.08|2171.88|2173.09|2170.89|2174.08|2171.88|2172.59|2170.39|0
1636533600000|2021-11-10 08:40:00|2172.84|2170.64|2174.08|2171.88|2174.33|2172.13|2172.1|2169.9|0
1636533900000|2021-11-10 08:45:00|2174.33|2172.13|2173.58|2171.38|2174.57|2172.37|2173.58|2171.38|0
1636534200000|2021-11-10 08:50:00|2173.7|2171.5|2172.59|2170.39|2173.7|2171.5|2172.35|2170.15|0
1636534500000|2021-11-10 08:55:00|2172.35|2170.15|2171.36|2169.16|2172.71|2170.51|2171.36|2169.16|0
1636534800000|2021-11-10 09:00:00|2171.6|2169.4|2171.35|2169.15|2172.1|2169.9|2170.61|2168.41|0
1636535100000|2021-11-10 09:05:00|2171.6|2169.4|2169.37|2167.17|2172.59|2170.39|2168.63|2166.43|0
1636535400000|2021-11-10 09:10:00|2169.13|2166.93|2169.13|2166.93|2169.87|2167.67|2168.63|2166.43|0
1636535700000|2021-11-10 09:15:00|2169.24|2167.04|2168.38|2166.18|2170.12|2167.92|2167.39|2165.19|0
1636536000000|2021-11-10 09:20:00|2168.14|2165.94|2167.39|2165.19|2168.38|2166.18|2165.91|2163.71|0
1636536300000|2021-11-10 09:25:00|2167.51|2165.31|2167.14|2164.94|2168.38|2166.18|2166.65|2164.45|0
1636536600000|2021-11-10 09:30:00|2166.9|2164.7|2168.63|2166.43|2169.12|2166.92|2166.9|2164.7|0
1636536900000|2021-11-10 09:35:00|2168.38|2166.18|2168.38|2166.18|2169.12|2166.92|2166.77|2164.57|0
1636537200000|2021-11-10 09:40:00|2168.63|2166.43|2171.85|2169.65|2171.85|2169.65|2168.38|2166.18|0
1636537500000|2021-11-10 09:45:00|2171.6|2169.4|2172.84|2170.64|2173.08|2170.88|2170.61|2168.41|0
1636537800000|2021-11-10 09:50:00|2173.33|2171.13|2171.85|2169.65|2174.07|2171.87|2171.85|2169.65|0
1636538100000|2021-11-10 09:55:00|2172.09|2169.89|2172.09|2169.89|2172.59|2170.39|2171.1|2168.9|0
1636538400000|2021-11-10 10:00:00|2172.21|2170.01|2170.85|2168.65|2172.83|2170.63|2170.48|2168.28|0
1636538700000|2021-11-10 10:05:00|2170.97|2168.77|2170.85|2168.65|2171.6|2169.4|2170.61|2168.41|0
1636539000000|2021-11-10 10:10:00|2171.1|2168.9|2169.37|2167.17|2171.1|2168.9|2169.37|2167.17|0
1636539300000|2021-11-10 10:15:00|2169.62|2167.42|2169.86|2167.66|2170.11|2167.91|2168.87|2166.67|0
1636539600000|2021-11-10 10:20:00|2169.61|2167.41|2169.37|2167.17|2170.23|2168.03|2169.12|2166.92|0
1636539900000|2021-11-10 10:25:00|2169.61|2167.41|2168.38|2166.18|2169.61|2167.41|2168.13|2165.93|0
1636540200000|2021-11-10 10:30:00|2168.62|2166.42|2166.4|2164.2|2168.87|2166.67|2165.16|2162.96|0
1636540500000|2021-11-10 10:35:00|2166.15|2163.95|2163.92|2161.72|2166.64|2164.44|2163.92|2161.72|0
1636540800000|2021-11-10 10:40:00|2164.17|2161.97|2164.41|2162.21|2164.66|2162.46|2162.44|2160.24|0
1636541100000|2021-11-10 10:45:00|2164.66|2162.46|2163.42|2161.22|2165.16|2162.96|2163.42|2161.22|0
1636541400000|2021-11-10 10:50:00|2163.18|2160.98|2163.92|2161.72|2164.53|2162.33|2162.93|2160.73|0
1636541700000|2021-11-10 10:55:00|2163.67|2161.47|2165.65|2163.45|2166.15|2163.95|2163.18|2160.98|0
1636542000000|2021-11-10 11:00:00|2165.9|2163.7|2166.39|2164.19|2166.89|2164.69|2165.16|2162.96|0
1636542300000|2021-11-10 11:05:00|2166.64|2164.44|2166.14|2163.94|2167.14|2164.94|2165.9|2163.7|0
1636542600000|2021-11-10 11:10:00|2166.26|2164.06|2166.39|2164.19|2167.38|2165.18|2166.14|2163.94|0
1636542900000|2021-11-10 11:15:00|2166.89|2164.69|2162.93|2160.73|2166.89|2164.69|2162.93|2160.73|0
1636543200000|2021-11-10 11:20:00|2163.17|2160.97|2164.91|2162.71|2164.91|2162.71|2163.17|2160.97|0
1636543500000|2021-11-10 11:25:00|2165.15|2162.95|2166.01|2163.81|2166.39|2164.19|2164.91|2162.71|0
1636543800000|2021-11-10 11:30:00|2165.9|2163.7|2165.65|2163.45|2166.14|2163.94|2164.66|2162.46|0
1636544100000|2021-11-10 11:35:00|2165.15|2162.95|2161.44|2159.24|2165.52|2163.32|2160.45|2158.25|0
1636544400000|2021-11-10 11:40:00|2161.56|2159.36|2161.5|2159.3|2162.98|2160.78|2160.26|2158.06|0
1636544700000|2021-11-10 11:45:00|2161.25|2159.05|2161.25|2159.05|2161.75|2159.55|2160.51|2158.31|0
1636545000000|2021-11-10 11:50:00|2161.5|2159.3|2160.76|2158.56|2161.75|2159.55|2160.01|2157.81|0
1636545300000|2021-11-10 11:55:00|2161|2158.8|2161.25|2159.05|2161.99|2159.79|2160.51|2158.31|0
1636545600000|2021-11-10 12:00:00|2161.74|2159.54|2162.24|2160.04|2162.49|2160.29|2161.25|2159.05|0
1636545900000|2021-11-10 12:05:00|2162.11|2159.91|2163.72|2161.52|2163.72|2161.52|2161.99|2159.79|0
1636546200000|2021-11-10 12:10:00|2163.97|2161.77|2165.95|2163.75|2166.2|2164|2163.23|2161.03|0
1636546500000|2021-11-10 12:15:00|2166.2|2164|2165.21|2163.01|2166.45|2164.25|2165.21|2163.01|0
1636546800000|2021-11-10 12:20:00|2165.45|2163.25|2165.21|2163.01|2166.07|2163.87|2164.71|2162.51|0
1636547100000|2021-11-10 12:25:00|2165.08|2162.88|2166.2|2164|2166.44|2164.24|2164.96|2162.76|0
1636547400000|2021-11-10 12:30:00|2165.95|2163.75|2163.97|2161.77|2165.95|2163.75|2162.98|2160.78|0
1636547700000|2021-11-10 12:35:00|2163.72|2161.52|2166.2|2164|2166.44|2164.24|2163.23|2161.03|0
1636548000000|2021-11-10 12:40:00|2166.44|2164.24|2167.9|2165.7|2167.9|2165.7|2166.17|2163.97|0
1636548300000|2021-11-10 12:45:00|2167.66|2165.46|2166.67|2164.47|2167.66|2165.46|2165.68|2163.48|0
1636548600000|2021-11-10 12:50:00|2166.42|2164.22|2166.67|2164.47|2166.91|2164.71|2166.17|2163.97|0
1636548900000|2021-11-10 12:55:00|2166.42|2164.22|2166.67|2164.47|2167.16|2164.96|2166.17|2163.97|0
1636549200000|2021-11-10 13:00:00|2166.42|2164.22|2167.16|2164.96|2167.9|2165.7|2166.42|2164.22|0
1636549500000|2021-11-10 13:05:00|2167.41|2165.21|2169.22|2167.02|2169.22|2167.02|2167.16|2164.96|0
1636549800000|2021-11-10 13:10:00|2169.47|2167.27|2168.48|2166.28|2169.72|2167.52|2167.49|2165.29|0
1636550100000|2021-11-10 13:15:00|2168.73|2166.53|2169.22|2167.02|2169.22|2167.02|2167.98|2165.78|0
1636550400000|2021-11-10 13:20:00|2168.97|2166.77|2168.72|2166.52|2169.22|2167.02|2167.98|2165.78|0
1636550700000|2021-11-10 13:25:00|2168.48|2166.28|2167.24|2165.04|2169.47|2167.27|2166.99|2164.79|0
1636551000000|2021-11-10 13:30:00|2167.49|2165.29|2160.06|2157.86|2167.49|2165.29|2158.33|2156.13|0
1636551300000|2021-11-10 13:35:00|2159.32|2157.12|2157.09|2154.89|2160.56|2158.36|2156.6|2154.4|0
1636551600000|2021-11-10 13:40:00|2157.34|2155.14|2159.32|2157.12|2161.05|2158.85|2157.34|2155.14|0
1636551900000|2021-11-10 13:45:00|2159.07|2156.87|2157.59|2155.39|2159.32|2157.12|2156.1|2153.9|0
1636552200000|2021-11-10 13:50:00|2157.83|2155.63|2162.29|2160.09|2163.28|2161.08|2157.83|2155.63|0
1636552500000|2021-11-10 13:55:00|2162.54|2160.34|2161.3|2159.1|2163.03|2160.83|2161.3|2159.1|0
1636552800000|2021-11-10 14:00:00|2161.54|2159.34|2161.05|2158.85|2163.03|2160.83|2160.31|2158.11|0
1636553100000|2021-11-10 14:05:00|2161.54|2159.34|2161.79|2159.59|2164.02|2161.82|2161.54|2159.34|0
1636553400000|2021-11-10 14:10:00|2162.04|2159.84|2162.4|2160.2|2162.78|2160.58|2160.55|2158.35|0
1636553700000|2021-11-10 14:15:00|2162.53|2160.33|2161.54|2159.34|2163.03|2160.83|2160.06|2157.86|0
1636554000000|2021-11-10 14:20:00|2161.3|2159.1|2162.78|2160.58|2163.03|2160.83|2161.3|2159.1|0
1636554300000|2021-11-10 14:25:00|2162.28|2160.08|2159.81|2157.61|2162.28|2160.08|2159.56|2157.36|0
1636554600000|2021-11-10 14:30:00|2159.32|2157.12|2161.05|2158.85|2164.02|2161.82|2157.09|2154.89|0
1636554900000|2021-11-10 14:35:00|2160.8|2158.6|2162.04|2159.84|2166.49|2164.29|2159.31|2157.11|0
1636555200000|2021-11-10 14:40:00|2162.28|2160.08|2164.02|2161.82|2166.61|2164.41|2162.04|2159.84|0
1636555500000|2021-11-10 14:45:00|2164.76|2162.56|2166.49|2164.29|2168.96|2166.76|2164.26|2162.06|0
1636555800000|2021-11-10 14:50:00|2167.23|2165.03|2171.44|2169.24|2171.93|2169.73|2164.51|2162.31|0
1636556100000|2021-11-10 14:55:00|2171.69|2169.49|2174.16|2171.96|2175.4|2173.2|2169.21|2167.01|0
1636556400000|2021-11-10 15:00:00|2175.15|2172.95|2174.79|2172.59|2175.89|2173.69|2170.83|2168.63|0
1636556700000|2021-11-10 15:05:00|2175.04|2172.84|2174.3|2172.1|2176.03|2173.83|2173.56|2171.36|0
1636557000000|2021-11-10 15:10:00|2174.55|2172.35|2174.05|2171.85|2175.29|2173.09|2172.81|2170.61|0
1636557300000|2021-11-10 15:15:00|2173.8|2171.6|2175.29|2173.09|2176.28|2174.08|2173.8|2171.6|0
1636557600000|2021-11-10 15:20:00|2175.53|2173.33|2172.81|2170.61|2177.27|2175.07|2172.81|2170.61|0
1636557900000|2021-11-10 15:25:00|2172.56|2170.36|2173.06|2170.86|2174.79|2172.59|2172.07|2169.87|0
1636558200000|2021-11-10 15:30:00|2172.81|2170.61|2171.57|2169.37|2174.3|2172.1|2170.09|2167.89|0
1636558500000|2021-11-10 15:35:00|2172.32|2170.12|2174.54|2172.34|2174.91|2172.71|2172.07|2169.87|0
1636558800000|2021-11-10 15:40:00|2174.91|2172.71|2170.83|2168.63|2175.29|2173.09|2170.58|2168.38|0
1636559100000|2021-11-10 15:45:00|2171.08|2168.88|2171.57|2169.37|2172.81|2170.61|2170.58|2168.38|0
1636559400000|2021-11-10 15:50:00|2171.32|2169.12|2173.55|2171.35|2174.29|2172.09|2171.08|2168.88|0
1636559700000|2021-11-10 15:55:00|2173.8|2171.6|2171.32|2169.12|2174.05|2171.85|2171.32|2169.12|0
1636560000000|2021-11-10 16:00:00|2170.83|2168.63|2173.55|2171.35|2176.27|2174.07|2170.83|2168.63|0
1636560300000|2021-11-10 16:05:00|2174.05|2171.85|2174.29|2172.09|2175.04|2172.84|2171.57|2169.37|0
1636560600000|2021-11-10 16:10:00|2174.04|2171.84|2173.97|2171.77|2175.71|2173.51|2172.98|2170.78|0
1636560900000|2021-11-10 16:15:00|2174.22|2172.02|2173.48|2171.28|2175.21|2173.01|2173.48|2171.28|0
1636561200000|2021-11-10 16:20:00|2173.72|2171.52|2174.47|2172.27|2175.21|2173.01|2172.98|2170.78|0
1636561500000|2021-11-10 16:25:00|2174.22|2172.02|2170.51|2168.31|2175.21|2173.01|2170.01|2167.81|0
1636561800000|2021-11-10 16:30:00|2171|2168.8|2171.49|2169.29|2171.74|2169.54|2168.28|2166.08|0
1636562100000|2021-11-10 16:35:00|2171.25|2169.05|2170.01|2167.81|2172.73|2170.53|2170.01|2167.81|0
1636562400000|2021-11-10 16:40:00|2170.26|2168.06|2166.3|2164.1|2170.75|2168.55|2165.8|2163.6|0
1636562700000|2021-11-10 16:45:00|2166.17|2163.97|2170.01|2167.81|2170.5|2168.3|2165.8|2163.6|0
1636563000000|2021-11-10 16:50:00|2170.26|2168.06|2170.75|2168.55|2171.74|2169.54|2170.01|2167.81|0
1636563300000|2021-11-10 16:55:00|2170.5|2168.3|2171.49|2169.29|2172.98|2170.78|2170.5|2168.3|0
1636563600000|2021-11-10 17:00:00|2171.61|2169.41|2170.75|2168.55|2172.73|2170.53|2170.25|2168.05|0
1636563900000|2021-11-10 17:05:00|2171|2168.8|2170.25|2168.05|2171.49|2169.29|2168.77|2166.57|0
1636564200000|2021-11-10 17:10:00|2170.5|2168.3|2168.27|2166.07|2171.24|2169.04|2166.79|2164.59|0
1636564500000|2021-11-10 17:15:00|2168.52|2166.32|2167.4|2165.2|2168.52|2166.32|2166.29|2164.09|0
1636564800000|2021-11-10 17:20:00|2167.53|2165.33|2166.54|2164.34|2168.52|2166.32|2165.8|2163.6|0
1636565100000|2021-11-10 17:25:00|2166.79|2164.59|2164.06|2161.86|2166.79|2164.59|2164.06|2161.86|0
1636565400000|2021-11-10 17:30:00|2164.56|2162.36|2166.54|2164.34|2166.54|2164.34|2164.06|2161.86|0
1636565700000|2021-11-10 17:35:00|2166.29|2164.09|2165.86|2163.66|2167.53|2165.33|2165.25|2163.05|0
1636566000000|2021-11-10 17:40:00|2165.99|2163.79|2161.78|2159.58|2165.99|2163.79|2160.29|2158.09|0
1636566300000|2021-11-10 17:45:00|2161.28|2159.08|2160.36|2158.16|2161.53|2159.33|2158.88|2156.68|0
1636566600000|2021-11-10 17:50:00|2160.61|2158.41|2161.35|2159.15|2162.46|2160.26|2160.61|2158.41|0
1636566900000|2021-11-10 17:55:00|2161.85|2159.65|2163.83|2161.63|2164.07|2161.87|2161.85|2159.65|0
1636567200000|2021-11-10 18:00:00|2163.58|2161.38|2157.89|2155.69|2164.32|2162.12|2157.39|2155.19|0
1636567500000|2021-11-10 18:05:00|2156.9|2154.7|2154.92|2152.72|2156.9|2154.7|2151.95|2149.75|0
1636567800000|2021-11-10 18:10:00|2154.67|2152.47|2152.19|2149.99|2158.88|2156.68|2151.7|2149.5|0
1636568100000|2021-11-10 18:15:00|2152.44|2150.24|2151.45|2149.25|2153.43|2151.23|2149.72|2147.52|0
1636568400000|2021-11-10 18:20:00|2151.57|2149.37|2151.45|2149.25|2152.06|2149.86|2148.98|2146.78|0
1636568700000|2021-11-10 18:25:00|2151.2|2149|2154.17|2151.97|2155.66|2153.46|2150.21|2148.01|0
1636569000000|2021-11-10 18:30:00|2154.04|2151.84|2156.65|2154.45|2157.64|2155.44|2153.18|2150.98|0
1636569300000|2021-11-10 18:35:00|2156.89|2154.69|2151.94|2149.74|2156.89|2154.69|2151.7|2149.5|0
1636569600000|2021-11-10 18:40:00|2152.19|2149.99|2152.19|2149.99|2153.18|2150.98|2150.95|2148.75|0
1636569900000|2021-11-10 18:45:00|2152.44|2150.24|2147.27|2145.07|2153.43|2151.23|2146.25|2144.05|0
1636570200000|2021-11-10 18:50:00|2147.02|2144.82|2145.53|2143.33|2147.76|2145.56|2144.05|2141.85|0
1636570500000|2021-11-10 18:55:00|2145.04|2142.84|2146.03|2143.83|2148.26|2146.06|2143.06|2140.86|0
1636570800000|2021-11-10 19:00:00|2145.53|2143.33|2141.33|2139.13|2146.28|2144.08|2140.09|2137.89|0
1636571100000|2021-11-10 19:05:00|2141.08|2138.88|2144.79|2142.59|2145.04|2142.84|2139.84|2137.64|0
1636571400000|2021-11-10 19:10:00|2144.54|2142.34|2141.08|2138.88|2144.54|2142.34|2140.34|2138.14|0
1636571700000|2021-11-10 19:15:00|2140.58|2138.38|2141.4|2139.2|2145.28|2143.08|2140.09|2137.89|0
1636572000000|2021-11-10 19:20:00|2141.15|2138.95|2135.96|2133.76|2143.87|2141.67|2134.97|2132.77|0
1636572300000|2021-11-10 19:25:00|2136.21|2134.01|2132.25|2130.05|2137.2|2135|2132.25|2130.05|0
1636572600000|2021-11-10 19:30:00|2131.75|2129.55|2132.54|2130.34|2135.51|2133.31|2131.75|2129.55|0
1636572900000|2021-11-10 19:35:00|2132.3|2130.1|2129.58|2127.38|2135.51|2133.31|2129.33|2127.13|0
1636573200000|2021-11-10 19:40:00|2130.68|2128.48|2125.37|2123.17|2131.8|2129.6|2125.13|2122.93|0
1636573500000|2021-11-10 19:45:00|2125.13|2122.93|2134.27|2132.07|2135.02|2132.82|2124.63|2122.43|0
1636573800000|2021-11-10 19:50:00|2134.03|2131.83|2134.2|2132|2137.66|2135.46|2131.97|2129.77|0
1636574100000|2021-11-10 19:55:00|2134.94|2132.74|2131.23|2129.03|2135.93|2133.73|2130.98|2128.78|0
1636574400000|2021-11-10 20:00:00|2131.48|2129.28|2131.23|2129.03|2134.44|2132.24|2130.49|2128.29|0
1636574700000|2021-11-10 20:05:00|2130.98|2128.78|2134.44|2132.24|2136.42|2134.22|2128.26|2126.06|0
1636575000000|2021-11-10 20:10:00|2134.94|2132.74|2138.65|2136.45|2139.39|2137.19|2134.94|2132.74|0
1636575300000|2021-11-10 20:15:00|2137.91|2135.71|2142.28|2140.08|2142.28|2140.08|2137.91|2135.71|0
1636575600000|2021-11-10 20:20:00|2142.03|2139.83|2139.8|2137.6|2144.25|2142.05|2139.06|2136.86|0
1636575900000|2021-11-10 20:25:00|2139.55|2137.35|2141.78|2139.58|2143.51|2141.31|2139.55|2137.35|0
1636576200000|2021-11-10 20:30:00|2142.03|2139.83|2139.8|2137.6|2143.76|2141.56|2139.3|2137.1|0
1636576500000|2021-11-10 20:35:00|2140.05|2137.85|2138.56|2136.36|2140.54|2138.34|2136.83|2134.63|0
1636576800000|2021-11-10 20:40:00|2139.06|2136.86|2134.6|2132.4|2142.03|2139.83|2134.6|2132.4|0
1636577100000|2021-11-10 20:45:00|2135.84|2133.64|2137.36|2135.16|2139.84|2137.64|2133.86|2131.66|0
1636577400000|2021-11-10 20:50:00|2139.21|2137.01|2144.99|2142.79|2146.52|2144.32|2139.21|2137.01|0
1636577700000|2021-11-10 20:55:00|2144.74|2142.54|2140.53|2138.33|2145.35|2143.15|2140.04|2137.84|0
1636578000000|2021-11-10 21:00:00|2140.78|2138.58|2140.04|2137.84|2140.78|2138.58|2139.05|2136.85|0
1636578300000|2021-11-10 21:05:00|2139.55|2137.35|2140.04|2137.84|2140.79|2138.59|2139.55|2137.35|0
1636578600000|2021-11-10 21:10:00|2140.29|2138.09|2140.79|2138.59|2141.03|2138.83|2139.05|2136.85|0
1636578900000|2021-11-10 21:15:00|2140.99|2138.39|2141.48|2138.88|2141.48|2138.88|2140.98|2138.38|0
1636579200000|2021-11-10 21:20:00|2141.73|2139.13|2143.08|2140.48|2143.21|2140.61|2141.48|2138.88|0
1636579500000|2021-11-10 21:25:00|2143.21|2140.61|2142.22|2139.62|2143.21|2140.61|2142.22|2139.62|0
1636579800000|2021-11-10 21:30:00|2142.47|2139.87|2142.47|2139.87|2142.72|2140.12|2142.22|2139.62|0
1636580100000|2021-11-10 21:35:00|2142.72|2140.12|2143.21|2140.61|2143.46|2140.86|2142.47|2139.87|0
1636580400000|2021-11-10 21:40:00|2142.96|2140.36|2142.96|2140.36|2143.46|2140.86|2142.47|2139.87|0
1636580700000|2021-11-10 21:45:00|2142.47|2139.87|2143.95|2141.35|2144.2|2141.6|2142.47|2139.87|0
1636581000000|2021-11-10 21:50:00|2144.07|2141.47|2143.7|2141.1|2144.2|2141.6|2143.7|2141.1|0
1636581300000|2021-11-10 21:55:00|2143.95|2141.35|2143.57|2140.97|2144.45|2141.85|2143.46|2140.86|0
1636581600000|2021-11-10 22:00:00|2143.48|2140.88|2143.58|2140.98|2143.69|2141.09|2143.47|2140.87|0
1636581900000|2021-11-10 22:05:00|2143.62|2141.02|2143.87|2141.27|2143.87|2141.27|2143.58|2140.98|0
1636582200000|2021-11-10 22:10:00|2143.84|2141.24|2143.8|2141.2|2143.98|2141.38|2143.73|2141.13|0
1636582500000|2021-11-10 22:15:00|2143.84|2141.24|2143.84|2141.24|2143.98|2141.38|2143.73|2141.13|0
1636582800000|2021-11-10 22:20:00|2143.8|2141.2|2143.47|2140.87|2143.84|2141.24|2143.47|2140.87|0
1636583100000|2021-11-10 22:25:00|2143.51|2140.91|2143.54|2140.94|2144.02|2141.42|2143.47|2140.87|0
1636583400000|2021-11-10 22:30:00|2143.65|2141.05|2143.58|2140.98|2143.98|2141.38|2143.58|2140.98|0
1636583700000|2021-11-10 22:35:00|2143.65|2141.05|2143.91|2141.31|2144.05|2141.45|2143.58|2140.98|0
1636584000000|2021-11-10 22:40:00|2143.87|2141.27|2143.76|2141.16|2143.91|2141.31|2143.76|2141.16|0
1636584300000|2021-11-10 22:45:00|2143.8|2141.2|2143.8|2141.2|2143.98|2141.38|2143.76|2141.16|0
1636584600000|2021-11-10 22:50:00|2143.76|2141.16|2143.47|2140.87|2143.8|2141.2|2143.25|2140.65|0
1636584900000|2021-11-10 22:55:00|2143.51|2140.91|2143.43|2140.83|2143.54|2140.94|2143.18|2140.58|0
1636585200000|2021-11-10 23:00:00|2144.06|2141.46|2143.94|2141.34|2144.44|2141.84|2143.07|2140.47|0
1636585500000|2021-11-10 23:05:00|2143.7|2141.1|2141.96|2139.36|2144.19|2141.59|2141.47|2138.87|0
1636585800000|2021-11-10 23:10:00|2142.08|2139.48|2141.72|2139.12|2142.08|2139.48|2141.22|2138.62|0
1636586100000|2021-11-10 23:15:00|2141.47|2138.87|2143.2|2140.6|2143.32|2140.72|2141.47|2138.87|0
1636586400000|2021-11-10 23:20:00|2143.45|2140.85|2143.69|2141.09|2144.68|2142.08|2143.45|2140.85|0
1636586700000|2021-11-10 23:25:00|2143.57|2140.97|2141.71|2139.11|2143.57|2140.97|2141.22|2138.62|0
1636587000000|2021-11-10 23:30:00|2142.21|2139.61|2140.97|2138.37|2142.46|2139.86|2140.97|2138.37|0
1636587300000|2021-11-10 23:35:00|2140.72|2138.12|2140.72|2138.12|2141.22|2138.62|2140.23|2137.63|0
1636587600000|2021-11-10 23:40:00|2140.97|2138.37|2139.49|2136.89|2141.22|2138.62|2139.49|2136.89|0
1636587900000|2021-11-10 23:45:00|2139.24|2136.64|2137.87|2135.27|2139.49|2136.89|2137.87|2135.27|0
1636588200000|2021-11-10 23:50:00|2137.75|2135.15|2138.86|2136.26|2138.99|2136.39|2137.51|2134.91|0
1636588500000|2021-11-10 23:55:00|2138.99|2136.39|2140.72|2138.12|2140.97|2138.37|2138.37|2135.77|0
1636588800000|2021-11-11 00:00:00|2140.97|2138.37|2141.22|2138.62|2142.45|2139.85|2140.97|2138.37|0
1636589100000|2021-11-11 00:05:00|2141.46|2138.86|2143.2|2140.6|2143.44|2140.84|2140.97|2138.37|0
1636589400000|2021-11-11 00:10:00|2143.44|2140.84|2146.41|2143.81|2146.91|2144.31|2143.44|2140.84|0
1636589700000|2021-11-11 00:15:00|2146.66|2144.06|2146.16|2143.56|2146.66|2144.06|2145.42|2142.82|0
1636590000000|2021-11-11 00:20:00|2145.92|2143.32|2147.4|2144.8|2147.65|2145.05|2145.92|2143.32|0
1636590300000|2021-11-11 00:25:00|2147.65|2145.05|2147.4|2144.8|2148.14|2145.54|2147.15|2144.55|0
1636590600000|2021-11-11 00:30:00|2147.15|2144.55|2147.65|2145.05|2148.64|2146.04|2147.15|2144.55|0
1636590900000|2021-11-11 00:35:00|2147.89|2145.29|2147.4|2144.8|2148.64|2146.04|2147.4|2144.8|0
1636591200000|2021-11-11 00:40:00|2147.65|2145.05|2145.67|2143.07|2148.64|2146.04|2145.67|2143.07|0
1636591500000|2021-11-11 00:45:00|2145.42|2142.82|2145.67|2143.07|2145.67|2143.07|2144.43|2141.83|0
1636591800000|2021-11-11 00:50:00|2145.42|2142.82|2145.42|2142.82|2145.91|2143.31|2144.68|2142.08|0
1636592100000|2021-11-11 00:55:00|2145.17|2142.57|2146.41|2143.81|2146.65|2144.05|2145.17|2142.57|0
1636592400000|2021-11-11 01:00:00|2146.16|2143.56|2146.16|2143.56|2147.15|2144.55|2146.16|2143.56|0
1636592700000|2021-11-11 01:05:00|2145.91|2143.31|2144.67|2142.07|2145.91|2143.31|2144.18|2141.58|0
1636593000000|2021-11-11 01:10:00|2145.04|2142.44|2145.42|2142.82|2145.42|2142.82|2144.43|2141.83|0
1636593300000|2021-11-11 01:15:00|2145.17|2142.57|2143.68|2141.08|2146.65|2144.05|2143.44|2140.84|0
1636593600000|2021-11-11 01:20:00|2143.93|2141.33|2143.93|2141.33|2143.93|2141.33|2142.69|2140.09|0
1636593900000|2021-11-11 01:25:00|2144.18|2141.58|2143.93|2141.33|2144.18|2141.58|2142.56|2139.96|0
1636594200000|2021-11-11 01:30:00|2143.43|2140.83|2145.41|2142.81|2145.41|2142.81|2141.95|2139.35|0
1636594500000|2021-11-11 01:35:00|2145.91|2143.31|2145.66|2143.06|2146.16|2143.56|2144.67|2142.07|0
1636594800000|2021-11-11 01:40:00|2145.53|2142.93|2145.17|2142.57|2145.53|2142.93|2144.42|2141.82|0
1636595100000|2021-11-11 01:45:00|2144.92|2142.32|2146.15|2143.55|2146.4|2143.8|2144.67|2142.07|0
1636595400000|2021-11-11 01:50:00|2146.4|2143.8|2147.39|2144.79|2147.89|2145.29|2145.78|2143.18|0
1636595700000|2021-11-11 01:55:00|2147.26|2144.66|2151.85|2149.25|2151.85|2149.25|2146.9|2144.3|0
1636596000000|2021-11-11 02:00:00|2151.6|2149|2151.6|2149|2152.59|2149.99|2150.86|2148.26|0
1636596300000|2021-11-11 02:05:00|2151.85|2149.25|2152.09|2149.49|2152.34|2149.74|2151.72|2149.12|0
1636596600000|2021-11-11 02:10:00|2151.96|2149.36|2151.84|2149.24|2152.09|2149.49|2151.35|2148.75|0
1636596900000|2021-11-11 02:15:00|2151.6|2149|2152.09|2149.49|2152.09|2149.49|2151.35|2148.75|0
1636597200000|2021-11-11 02:20:00|2151.84|2149.24|2152.46|2149.86|2152.83|2150.23|2151.6|2149|0
1636597500000|2021-11-11 02:25:00|2152.59|2149.99|2151.47|2148.87|2152.59|2149.99|2151.47|2148.87|0
1636597800000|2021-11-11 02:30:00|2151.6|2149|2150.85|2148.25|2152.09|2149.49|2150.61|2148.01|0
1636598100000|2021-11-11 02:35:00|2151.1|2148.5|2151.35|2148.75|2151.59|2148.99|2150.6|2148|0
1636598400000|2021-11-11 02:40:00|2151.59|2148.99|2150.97|2148.37|2151.59|2148.99|2150.85|2148.25|0
1636598700000|2021-11-11 02:45:00|2151.1|2148.5|2148.87|2146.27|2151.1|2148.5|2148.87|2146.27|0
1636599000000|2021-11-11 02:50:00|2149.12|2146.52|2148.87|2146.27|2149.12|2146.52|2148.38|2145.78|0
1636599300000|2021-11-11 02:55:00|2148.74|2146.14|2148.38|2145.78|2148.87|2146.27|2147.88|2145.28|0
1636599600000|2021-11-11 03:00:00|2148.62|2146.02|2148.13|2145.53|2148.87|2146.27|2147.63|2145.03|0
1636599900000|2021-11-11 03:05:00|2148.37|2145.77|2148.62|2146.02|2148.87|2146.27|2148.13|2145.53|0
1636600200000|2021-11-11 03:10:00|2148.37|2145.77|2148.62|2146.02|2149.86|2147.26|2148.37|2145.77|0
1636600500000|2021-11-11 03:15:00|2148.87|2146.27|2148.87|2146.27|2149.61|2147.01|2148.13|2145.53|0
1636600800000|2021-11-11 03:20:00|2148.74|2146.14|2148.49|2145.89|2148.87|2146.27|2147.63|2145.03|0
1636601100000|2021-11-11 03:25:00|2148.62|2146.02|2148.62|2146.02|2148.87|2146.27|2147.88|2145.28|0
1636601400000|2021-11-11 03:30:00|2148.37|2145.77|2147.88|2145.28|2148.37|2145.77|2146.89|2144.29|0
1636601700000|2021-11-11 03:35:00|2148.12|2145.52|2148.37|2145.77|2148.37|2145.77|2147.88|2145.28|0
1636602000000|2021-11-11 03:40:00|2148.12|2145.52|2147.63|2145.03|2148.37|2145.77|2147.63|2145.03|0
1636602300000|2021-11-11 03:45:00|2147.75|2145.15|2147.38|2144.78|2147.75|2145.15|2146.76|2144.16|0
1636602600000|2021-11-11 03:50:00|2147.5|2144.9|2146.64|2144.04|2147.63|2145.03|2146.39|2143.79|0
1636602900000|2021-11-11 03:55:00|2146.39|2143.79|2145.65|2143.05|2146.39|2143.79|2144.91|2142.31|0
1636603200000|2021-11-11 04:00:00|2145.52|2142.92|2145.65|2143.05|2145.89|2143.29|2145.15|2142.55|0
1636603500000|2021-11-11 04:05:00|2145.4|2142.8|2145.89|2143.29|2145.89|2143.29|2145.15|2142.55|0
1636603800000|2021-11-11 04:10:00|2145.65|2143.05|2145.4|2142.8|2145.89|2143.29|2145.4|2142.8|0
1636604100000|2021-11-11 04:15:00|2145.15|2142.55|2144.66|2142.06|2145.4|2142.8|2144.66|2142.06|0
1636604400000|2021-11-11 04:20:00|2144.41|2141.81|2143.42|2140.82|2144.41|2141.81|2143.17|2140.57|0
1636604700000|2021-11-11 04:25:00|2143.17|2140.57|2140.7|2138.1|2143.17|2140.57|2139.95|2137.35|0
1636605000000|2021-11-11 04:30:00|2140.45|2137.85|2140.69|2138.09|2141.19|2138.59|2140.45|2137.85|0
1636605300000|2021-11-11 04:35:00|2140.57|2137.97|2140.69|2138.09|2140.94|2138.34|2139.95|2137.35|0
1636605600000|2021-11-11 04:40:00|2140.94|2138.34|2140.69|2138.09|2140.94|2138.34|2140.45|2137.85|0
1636605900000|2021-11-11 04:45:00|2140.45|2137.85|2141.93|2139.33|2142.43|2139.83|2140.45|2137.85|0
1636606200000|2021-11-11 04:50:00|2142.18|2139.58|2141.68|2139.08|2142.18|2139.58|2141.44|2138.84|0
1636606500000|2021-11-11 04:55:00|2141.55|2138.95|2142.18|2139.58|2142.18|2139.58|2140.94|2138.34|0
1636606800000|2021-11-11 05:00:00|2141.93|2139.33|2143.17|2140.57|2143.41|2140.81|2141.93|2139.33|0
1636607100000|2021-11-11 05:05:00|2142.92|2140.32|2141.8|2139.2|2143.41|2140.81|2141.43|2138.83|0
1636607400000|2021-11-11 05:10:00|2141.93|2139.33|2143.41|2140.81|2143.41|2140.81|2141.68|2139.08|0
1636607700000|2021-11-11 05:15:00|2143.17|2140.57|2143.17|2140.57|2143.41|2140.81|2142.92|2140.32|0
1636608000000|2021-11-11 05:20:00|2143.41|2140.81|2144.15|2141.55|2144.9|2142.3|2143.41|2140.81|0
1636608300000|2021-11-11 05:25:00|2144.4|2141.8|2144.9|2142.3|2144.9|2142.3|2143.91|2141.31|0
1636608600000|2021-11-11 05:30:00|2145.89|2143.29|2146.88|2144.28|2146.99|2144.39|2145.89|2143.29|0
1636608900000|2021-11-11 05:35:00|2146.63|2144.03|2146.13|2143.53|2147.62|2145.02|2146.13|2143.53|0
1636609200000|2021-11-11 05:40:00|2145.89|2143.29|2146.25|2143.65|2146.38|2143.78|2145.39|2142.79|0
1636609500000|2021-11-11 05:45:00|2146.38|2143.78|2145.64|2143.04|2146.38|2143.78|2145.39|2142.79|0
1636609800000|2021-11-11 05:50:00|2145.51|2142.91|2145.64|2143.04|2145.88|2143.28|2145.14|2142.54|0
1636610100000|2021-11-11 05:55:00|2145.76|2143.16|2145.64|2143.04|2146.38|2143.78|2145.64|2143.04|0
1636610400000|2021-11-11 06:00:00|2145.88|2143.28|2145.39|2142.79|2147.12|2144.52|2144.89|2142.29|0
1636610700000|2021-11-11 06:05:00|2145.64|2143.04|2147.61|2145.01|2147.86|2145.26|2145.64|2143.04|0
1636611000000|2021-11-11 06:10:00|2147.73|2145.13|2147.86|2145.26|2147.86|2145.26|2147.12|2144.52|0
1636611300000|2021-11-11 06:15:00|2147.61|2145.01|2148.36|2145.76|2148.6|2146|2147.37|2144.77|0
1636611600000|2021-11-11 06:20:00|2148.11|2145.51|2147.37|2144.77|2148.36|2145.76|2147.37|2144.77|0
1636611900000|2021-11-11 06:25:00|2147.12|2144.52|2148.11|2145.51|2148.11|2145.51|2147.12|2144.52|0
1636612200000|2021-11-11 06:30:00|2148.23|2145.63|2148.6|2146|2148.85|2146.25|2148.23|2145.63|0
1636612500000|2021-11-11 06:35:00|2148.72|2146.12|2148.35|2145.75|2148.85|2146.25|2148.11|2145.51|0
1636612800000|2021-11-11 06:40:00|2148.6|2146|2148.11|2145.51|2148.85|2146.25|2148.11|2145.51|0
1636613100000|2021-11-11 06:45:00|2148.35|2145.75|2146.13|2143.53|2148.35|2145.75|2146.13|2143.53|0
1636613400000|2021-11-11 06:50:00|2146|2143.4|2147.86|2145.26|2148.11|2145.51|2145.88|2143.28|0
1636613700000|2021-11-11 06:55:00|2147.61|2145.01|2147.61|2145.01|2148.11|2145.51|2147.36|2144.76|0
1636614000000|2021-11-11 07:00:00|2147.86|2145.26|2147.86|2145.26|2149.59|2146.99|2147.61|2145.01|0
1636614300000|2021-11-11 07:05:00|2148.1|2145.5|2147.86|2145.26|2148.35|2145.75|2147.61|2145.01|0
1636614600000|2021-11-11 07:10:00|2148.35|2145.75|2147.11|2144.51|2148.35|2145.75|2146.49|2143.89|0
1636614900000|2021-11-11 07:15:00|2146.87|2144.27|2149.09|2146.49|2149.34|2146.74|2146.87|2144.27|0
1636615200000|2021-11-11 07:20:00|2149.34|2146.74|2149.83|2147.23|2150.08|2147.48|2148.6|2146|0
1636615500000|2021-11-11 07:25:00|2150.08|2147.48|2150.82|2148.22|2151.07|2148.47|2149.83|2147.23|0
1636615800000|2021-11-11 07:30:00|2150.58|2147.98|2149.83|2147.23|2151.32|2148.72|2149.83|2147.23|0
1636616100000|2021-11-11 07:35:00|2149.34|2146.74|2150.33|2147.73|2150.82|2148.22|2149.09|2146.49|0
1636616400000|2021-11-11 07:40:00|2150.58|2147.98|2149.83|2147.23|2150.82|2148.22|2149.59|2146.99|0
1636616700000|2021-11-11 07:45:00|2150.33|2147.73|2147.85|2145.25|2150.45|2147.85|2147.85|2145.25|0
1636617000000|2021-11-11 07:50:00|2148.1|2145.5|2147.85|2145.25|2148.1|2145.5|2146.37|2143.77|0
1636617300000|2021-11-11 07:55:00|2147.97|2145.37|2147.6|2145|2148.84|2146.24|2147.6|2145|0
1636617600000|2021-11-11 08:00:00|2147.85|2145.25|2147.21|2144.61|2148.84|2146.24|2146.47|2143.87|0
1636617900000|2021-11-11 08:05:00|2146.76|2144.56|2148.36|2146.16|2148.74|2146.54|2145.52|2143.32|0
1636618200000|2021-11-11 08:10:00|2148.25|2146.05|2147.75|2145.55|2148.74|2146.54|2147.37|2145.17|0
1636618500000|2021-11-11 08:15:00|2148|2145.8|2149.73|2147.53|2150.97|2148.77|2148|2145.8|0
1636618800000|2021-11-11 08:20:00|2149.98|2147.78|2150.22|2148.02|2150.47|2148.27|2148.99|2146.79|0
1636619100000|2021-11-11 08:25:00|2150.09|2147.89|2149.65|2147.45|2150.47|2148.27|2149.16|2146.96|0
1636619400000|2021-11-11 08:30:00|2149.41|2147.21|2145.94|2143.74|2149.41|2147.21|2145.2|2143|0
1636619700000|2021-11-11 08:35:00|2146.19|2143.99|2145.2|2143|2146.19|2143.99|2143.47|2141.27|0
1636620000000|2021-11-11 08:40:00|2145.32|2143.12|2147.18|2144.98|2147.43|2145.23|2145.2|2143|0
1636620300000|2021-11-11 08:45:00|2147.05|2144.85|2146.44|2144.24|2147.43|2145.23|2145.94|2143.74|0
1636620600000|2021-11-11 08:50:00|2146.19|2143.99|2148.66|2146.46|2149.16|2146.96|2146.19|2143.99|0
1636620900000|2021-11-11 08:55:00|2148.41|2146.21|2149.16|2146.96|2149.65|2147.45|2147.92|2145.72|0
1636621200000|2021-11-11 09:00:00|2149.4|2147.2|2151.01|2148.81|2151.63|2149.43|2149.4|2147.2|0
1636621500000|2021-11-11 09:05:00|2151.25|2149.05|2150.39|2148.19|2152.13|2149.93|2149.4|2147.2|0
1636621800000|2021-11-11 09:10:00|2150.26|2148.06|2153.86|2151.66|2153.86|2151.66|2149.65|2147.45|0
1636622100000|2021-11-11 09:15:00|2153.61|2151.41|2154.35|2152.15|2154.35|2152.15|2152.62|2150.42|0
1636622400000|2021-11-11 09:20:00|2154.1|2151.9|2154.85|2152.65|2155.34|2153.14|2153.86|2151.66|0
1636622700000|2021-11-11 09:25:00|2154.97|2152.77|2156.83|2154.63|2157.82|2155.62|2154.35|2152.15|0
1636623000000|2021-11-11 09:30:00|2157.07|2154.87|2156.54|2154.34|2158.06|2155.86|2156.54|2154.34|0
1636623300000|2021-11-11 09:35:00|2156.79|2154.59|2156.05|2153.85|2157.28|2155.08|2155.8|2153.6|0
1636623600000|2021-11-11 09:40:00|2156.29|2154.09|2156.29|2154.09|2156.29|2154.09|2155.8|2153.6|0
1636623900000|2021-11-11 09:45:00|2156.41|2154.21|2156.54|2154.34|2157.28|2155.08|2156.05|2153.85|0
1636624200000|2021-11-11 09:50:00|2156.79|2154.59|2157.53|2155.33|2158.03|2155.83|2156.54|2154.34|0
1636624500000|2021-11-11 09:55:00|2157.78|2155.58|2157.28|2155.08|2157.78|2155.58|2156.79|2154.59|0
1636624800000|2021-11-11 10:00:00|2157.53|2155.33|2157.9|2155.7|2158.02|2155.82|2157.03|2154.83|0
1636625100000|2021-11-11 10:05:00|2157.78|2155.58|2159.01|2156.81|2159.51|2157.31|2157.03|2154.83|0
1636625400000|2021-11-11 10:10:00|2159.26|2157.06|2158.77|2156.57|2159.76|2157.56|2158.27|2156.07|0
1636625700000|2021-11-11 10:15:00|2159.01|2156.81|2158.52|2156.32|2159.26|2157.06|2158.27|2156.07|0
1636626000000|2021-11-11 10:20:00|2158.27|2156.07|2157.77|2155.57|2158.27|2156.07|2157.53|2155.33|0
1636626300000|2021-11-11 10:25:00|2158.02|2155.82|2158.52|2156.32|2158.52|2156.32|2157.03|2154.83|0
1636626600000|2021-11-11 10:30:00|2158.02|2155.82|2156.9|2154.7|2158.02|2155.82|2155.79|2153.59|0
1636626900000|2021-11-11 10:35:00|2156.78|2154.58|2154.06|2151.86|2156.78|2154.58|2153.81|2151.61|0
1636627200000|2021-11-11 10:40:00|2154.31|2152.11|2154.92|2152.72|2155.55|2153.35|2153.81|2151.61|0
1636627500000|2021-11-11 10:45:00|2154.8|2152.6|2156.04|2153.84|2156.29|2154.09|2154.8|2152.6|0
1636627800000|2021-11-11 10:50:00|2155.79|2153.59|2155.79|2153.59|2156.29|2154.09|2155.05|2152.85|0
1636628100000|2021-11-11 10:55:00|2156.04|2153.84|2155.3|2153.1|2156.29|2154.09|2155.05|2152.85|0
1636628400000|2021-11-11 11:00:00|2155.05|2152.85|2155.54|2153.34|2156.29|2154.09|2154.8|2152.6|0
1636628700000|2021-11-11 11:05:00|2155.79|2153.59|2156.53|2154.33|2157.52|2155.32|2155.79|2153.59|0
1636629000000|2021-11-11 11:10:00|2156.78|2154.58|2155.79|2153.59|2157.03|2154.83|2155.54|2153.34|0
1636629300000|2021-11-11 11:15:00|2155.66|2153.46|2156.78|2154.58|2156.78|2154.58|2155.54|2153.34|0
1636629600000|2021-11-11 11:20:00|2157.03|2154.83|2156.28|2154.08|2157.03|2154.83|2155.54|2153.34|0
1636629900000|2021-11-11 11:25:00|2156.16|2153.96|2156.78|2154.58|2156.78|2154.58|2155.79|2153.59|0
1636630200000|2021-11-11 11:30:00|2156.65|2154.45|2156.53|2154.33|2157.27|2155.07|2156.28|2154.08|0
1636630500000|2021-11-11 11:35:00|2156.28|2154.08|2156.28|2154.08|2156.53|2154.33|2155.29|2153.09|0
1636630800000|2021-11-11 11:40:00|2156.53|2154.33|2157.02|2154.82|2157.02|2154.82|2156.28|2154.08|0
1636631100000|2021-11-11 11:45:00|2156.9|2154.7|2156.78|2154.58|2157.02|2154.82|2156.53|2154.33|0
1636631400000|2021-11-11 11:50:00|2156.53|2154.33|2158.01|2155.81|2158.01|2155.81|2156.53|2154.33|0
1636631700000|2021-11-11 11:55:00|2157.77|2155.57|2158.76|2156.56|2158.76|2156.56|2157.27|2155.07|0
1636632000000|2021-11-11 12:00:00|2158.51|2156.31|2158.26|2156.06|2158.76|2156.56|2157.27|2155.07|0
1636632300000|2021-11-11 12:05:00|2158.01|2155.81|2158.76|2156.56|2159.99|2157.79|2158.01|2155.81|0
1636632600000|2021-11-11 12:10:00|2158.63|2156.43|2157.27|2155.07|2158.87|2156.67|2157.27|2155.07|0
1636632900000|2021-11-11 12:15:00|2157.02|2154.82|2157.76|2155.56|2157.76|2155.56|2156.28|2154.08|0
1636633200000|2021-11-11 12:20:00|2157.52|2155.32|2157.27|2155.07|2158.26|2156.06|2157.27|2155.07|0
1636633500000|2021-11-11 12:25:00|2157.39|2155.19|2157.52|2155.32|2157.63|2155.43|2157.14|2154.94|0
1636633800000|2021-11-11 12:30:00|2157.27|2155.07|2156.52|2154.32|2157.76|2155.56|2156.28|2154.08|0
1636634100000|2021-11-11 12:35:00|2156.28|2154.08|2156.52|2154.32|2157.27|2155.07|2156.03|2153.83|0
1636634400000|2021-11-11 12:40:00|2156.28|2154.08|2156.52|2154.32|2156.64|2154.44|2155.53|2153.33|0
1636634700000|2021-11-11 12:45:00|2156.77|2154.57|2156.52|2154.32|2157.02|2154.82|2156.28|2154.08|0
1636635000000|2021-11-11 12:50:00|2156.77|2154.57|2157.51|2155.31|2158.5|2156.3|2156.77|2154.57|0
1636635300000|2021-11-11 12:55:00|2157.27|2155.07|2157.51|2155.31|2158.01|2155.81|2156.77|2154.57|0
1636635600000|2021-11-11 13:00:00|2157.02|2154.82|2157.26|2155.06|2158.01|2155.81|2156.52|2154.32|0
1636635900000|2021-11-11 13:05:00|2157.51|2155.31|2156.52|2154.32|2157.51|2155.31|2156.03|2153.83|0
1636636200000|2021-11-11 13:10:00|2156.77|2154.57|2156.52|2154.32|2157.26|2155.06|2156.03|2153.83|0
1636636500000|2021-11-11 13:15:00|2156.27|2154.07|2157.26|2155.06|2157.26|2155.06|2156.03|2153.83|0
1636636800000|2021-11-11 13:20:00|2157.02|2154.82|2157.26|2155.06|2158.01|2155.81|2156.77|2154.57|0
1636637100000|2021-11-11 13:25:00|2157.02|2154.82|2156.77|2154.57|2157.26|2155.06|2156.27|2154.07|0
1636637400000|2021-11-11 13:30:00|2156.52|2154.32|2156.02|2153.82|2156.77|2154.57|2155.78|2153.58|0
1636637700000|2021-11-11 13:35:00|2156.27|2154.07|2156.77|2154.57|2156.77|2154.57|2155.78|2153.58|0
1636638000000|2021-11-11 13:40:00|2156.52|2154.32|2158|2155.8|2158|2155.8|2156.27|2154.07|0
1636638300000|2021-11-11 13:45:00|2157.76|2155.56|2158|2155.8|2158.25|2156.05|2157.26|2155.06|0
1636638600000|2021-11-11 13:50:00|2157.51|2155.31|2157.01|2154.81|2157.76|2155.56|2157.01|2154.81|0
1636638900000|2021-11-11 13:55:00|2156.76|2154.56|2157.75|2155.55|2158|2155.8|2156.76|2154.56|0
1636639200000|2021-11-11 14:00:00|2157.51|2155.31|2157.01|2154.81|2158|2155.8|2156.52|2154.32|0
1636639500000|2021-11-11 14:05:00|2157.26|2155.06|2157.51|2155.31|2157.51|2155.31|2156.76|2154.56|0
1636639800000|2021-11-11 14:10:00|2157.75|2155.55|2157.51|2155.31|2157.75|2155.55|2157.26|2155.06|0
1636640100000|2021-11-11 14:15:00|2157.26|2155.06|2156.52|2154.32|2157.26|2155.06|2155.77|2153.57|0
1636640400000|2021-11-11 14:20:00|2156.76|2154.56|2156.51|2154.31|2156.76|2154.56|2155.77|2153.57|0
1636640700000|2021-11-11 14:25:00|2156.76|2154.56|2155.28|2153.08|2157.26|2155.06|2154.53|2152.33|0
1636641000000|2021-11-11 14:30:00|2156.02|2153.82|2151.07|2148.87|2156.02|2153.82|2150.82|2148.62|0
1636641300000|2021-11-11 14:35:00|2150.33|2148.13|2147.11|2144.91|2151.07|2148.87|2146.36|2144.16|0
1636641600000|2021-11-11 14:40:00|2146.61|2144.41|2150.08|2147.88|2150.08|2147.88|2146.12|2143.92|0
1636641900000|2021-11-11 14:45:00|2149.58|2147.38|2150.82|2148.62|2151.56|2149.36|2149.09|2146.89|0
1636642200000|2021-11-11 14:50:00|2150.57|2148.37|2153.29|2151.09|2154.04|2151.84|2149.83|2147.63|0
1636642500000|2021-11-11 14:55:00|2153.05|2150.85|2153.16|2150.96|2154.28|2152.08|2151.81|2149.61|0
1636642800000|2021-11-11 15:00:00|2153.54|2151.34|2149.83|2147.63|2153.54|2151.34|2148.09|2145.89|0
1636643100000|2021-11-11 15:05:00|2150.07|2147.87|2147.85|2145.65|2151.81|2149.61|2146.61|2144.41|0
1636643400000|2021-11-11 15:10:00|2148.09|2145.89|2149.33|2147.13|2150.07|2147.87|2146.36|2144.16|0
1636643700000|2021-11-11 15:15:00|2149.58|2147.38|2148.84|2146.64|2150.32|2148.12|2145.62|2143.42|0
1636644000000|2021-11-11 15:20:00|2148.59|2146.39|2148.09|2145.89|2149.08|2146.88|2146.11|2143.91|0
1636644300000|2021-11-11 15:25:00|2148.34|2146.14|2145.86|2143.66|2148.84|2146.64|2145.86|2143.66|0
1636644600000|2021-11-11 15:30:00|2145.12|2142.92|2144.87|2142.67|2146.36|2144.16|2142.65|2140.45|0
1636644900000|2021-11-11 15:35:00|2144.63|2142.43|2147.1|2144.9|2148.34|2146.14|2144.13|2141.93|0
1636645200000|2021-11-11 15:40:00|2147.47|2145.27|2149.69|2147.49|2150.07|2147.87|2146.85|2144.65|0
1636645500000|2021-11-11 15:45:00|2149.58|2147.38|2149.82|2147.62|2150.57|2148.37|2147.6|2145.4|0
1636645800000|2021-11-11 15:50:00|2150.07|2147.87|2150.57|2148.37|2151.31|2149.11|2148.83|2146.63|0
1636646100000|2021-11-11 15:55:00|2150.81|2148.61|2148.83|2146.63|2150.81|2148.61|2148.34|2146.14|0
1636646400000|2021-11-11 16:00:00|2148.58|2146.38|2148.09|2145.89|2150.56|2148.36|2147.1|2144.9|0
1636646700000|2021-11-11 16:05:00|2147.84|2145.64|2146.6|2144.4|2147.84|2145.64|2146.11|2143.91|0
1636647000000|2021-11-11 16:10:00|2146.85|2144.65|2147.35|2145.15|2147.35|2145.15|2145.86|2143.66|0
1636647300000|2021-11-11 16:15:00|2147.1|2144.9|2147.84|2145.64|2148.34|2146.14|2146.36|2144.16|0
1636647600000|2021-11-11 16:20:00|2148.09|2145.89|2149.32|2147.12|2149.32|2147.12|2147.35|2145.15|0
1636647900000|2021-11-11 16:25:00|2149.57|2147.37|2147.59|2145.39|2150.07|2147.87|2147.1|2144.9|0
1636648200000|2021-11-11 16:30:00|2147.84|2145.64|2149.32|2147.12|2149.32|2147.12|2147.1|2144.9|0
1636648500000|2021-11-11 16:35:00|2149.57|2147.37|2154.03|2151.83|2154.03|2151.83|2149.32|2147.12|0
1636648800000|2021-11-11 16:40:00|2153.78|2151.58|2151.55|2149.35|2154.03|2151.83|2151.55|2149.35|0
1636649100000|2021-11-11 16:45:00|2151.8|2149.6|2151.92|2149.72|2152.29|2150.09|2150.81|2148.61|0
1636649400000|2021-11-11 16:50:00|2152.05|2149.85|2150.56|2148.36|2152.29|2150.09|2150.31|2148.11|0
1636649700000|2021-11-11 16:55:00|2150.81|2148.61|2149.99|2147.79|2151.48|2149.28|2149.74|2147.54|0
1636650000000|2021-11-11 17:00:00|2150.24|2148.04|2147.02|2144.82|2151.23|2149.03|2146.53|2144.33|0
1636650300000|2021-11-11 17:05:00|2147.27|2145.07|2146.53|2144.33|2148.75|2146.55|2145.9|2143.7|0
1636650600000|2021-11-11 17:10:00|2146.28|2144.08|2145.53|2143.33|2147.27|2145.07|2145.04|2142.84|0
1636650900000|2021-11-11 17:15:00|2145.04|2142.84|2144.05|2141.85|2145.78|2143.58|2141.82|2139.62|0
1636651200000|2021-11-11 17:20:00|2143.8|2141.6|2144.54|2142.34|2145.53|2143.33|2142.81|2140.61|0
1636651500000|2021-11-11 17:25:00|2144.3|2142.1|2145.29|2143.09|2146.03|2143.83|2143.55|2141.35|0
1636651800000|2021-11-11 17:30:00|2144.79|2142.59|2146.28|2144.08|2146.52|2144.32|2144.54|2142.34|0
1636652100000|2021-11-11 17:35:00|2146.52|2144.32|2149.49|2147.29|2150.24|2148.04|2146.52|2144.32|0
1636652400000|2021-11-11 17:40:00|2149.25|2147.05|2149.25|2147.05|2149.74|2147.54|2148.26|2146.06|0
1636652700000|2021-11-11 17:45:00|2149.49|2147.29|2148.75|2146.55|2149.49|2147.29|2147.51|2145.31|0
1636653000000|2021-11-11 17:50:00|2148.5|2146.3|2147.76|2145.56|2149|2146.8|2147.26|2145.06|0
1636653300000|2021-11-11 17:55:00|2148.01|2145.81|2147.51|2145.31|2148.75|2146.55|2147.26|2145.06|0
1636653600000|2021-11-11 18:00:00|2147.26|2145.06|2145.28|2143.08|2147.51|2145.31|2144.29|2142.09|0
1636653900000|2021-11-11 18:05:00|2145.53|2143.33|2142.56|2140.36|2145.53|2143.33|2142.31|2140.11|0
1636654200000|2021-11-11 18:10:00|2142.31|2140.11|2144.54|2142.34|2145.03|2142.83|2142.31|2140.11|0
1636654500000|2021-11-11 18:15:00|2144.79|2142.59|2145.03|2142.83|2145.78|2143.58|2144.04|2141.84|0
1636654800000|2021-11-11 18:20:00|2145.28|2143.08|2144.29|2142.09|2147.01|2144.81|2144.29|2142.09|0
1636655100000|2021-11-11 18:25:00|2144.54|2142.34|2145.86|2143.66|2146.23|2144.03|2142.81|2140.61|0
1636655400000|2021-11-11 18:30:00|2145.74|2143.54|2144.75|2142.55|2146.23|2144.03|2144.75|2142.55|0
1636655700000|2021-11-11 18:35:00|2145|2142.8|2146.48|2144.28|2146.73|2144.53|2144.87|2142.67|0
1636656000000|2021-11-11 18:40:00|2146.35|2144.15|2146.48|2144.28|2146.73|2144.53|2144.75|2142.55|0
1636656300000|2021-11-11 18:45:00|2146.73|2144.53|2147.47|2145.27|2147.97|2145.77|2146.73|2144.53|0
1636656600000|2021-11-11 18:50:00|2147.72|2145.52|2147.22|2145.02|2147.97|2145.77|2146.23|2144.03|0
1636656900000|2021-11-11 18:55:00|2147.47|2145.27|2146.97|2144.77|2147.47|2145.27|2145.98|2143.78|0
1636657200000|2021-11-11 19:00:00|2146.73|2144.53|2149.45|2147.25|2149.45|2147.25|2146.23|2144.03|0
1636657500000|2021-11-11 19:05:00|2149.2|2147|2150.69|2148.49|2150.69|2148.49|2148.21|2146.01|0
1636657800000|2021-11-11 19:10:00|2150.44|2148.24|2149.2|2147|2150.44|2148.24|2149.2|2147|0
1636658100000|2021-11-11 19:15:00|2149.45|2147.25|2148.46|2146.26|2149.7|2147.5|2148.21|2146.01|0
1636658400000|2021-11-11 19:20:00|2148.21|2146.01|2147.47|2145.27|2148.71|2146.51|2147.47|2145.27|0
1636658700000|2021-11-11 19:25:00|2147.71|2145.51|2147.47|2145.27|2147.71|2145.51|2146.97|2144.77|0
1636659000000|2021-11-11 19:30:00|2147.71|2145.51|2148.46|2146.26|2149.2|2147|2147.47|2145.27|0
1636659300000|2021-11-11 19:35:00|2148.58|2146.38|2149.94|2147.74|2150.44|2148.24|2148.58|2146.38|0
1636659600000|2021-11-11 19:40:00|2150.19|2147.99|2149.2|2147|2151.43|2149.23|2148.7|2146.5|0
1636659900000|2021-11-11 19:45:00|2148.7|2146.5|2147.83|2145.63|2149.2|2147|2147.71|2145.51|0
1636660200000|2021-11-11 19:50:00|2147.96|2145.76|2145.73|2143.53|2147.96|2145.76|2144.99|2142.79|0
1636660500000|2021-11-11 19:55:00|2145.98|2143.78|2145.73|2143.53|2146.72|2144.52|2144.99|2142.79|0
1636660800000|2021-11-11 20:00:00|2145.98|2143.78|2144.99|2142.79|2146.97|2144.77|2143.75|2141.55|0
1636661100000|2021-11-11 20:05:00|2144.74|2142.54|2144.74|2142.54|2146.23|2144.03|2144.49|2142.29|0
1636661400000|2021-11-11 20:10:00|2144.99|2142.79|2142.76|2140.56|2144.99|2142.79|2142.02|2139.82|0
1636661700000|2021-11-11 20:15:00|2143.01|2140.81|2144.99|2142.79|2145.23|2143.03|2143.01|2140.81|0
1636662000000|2021-11-11 20:20:00|2144.74|2142.54|2144.74|2142.54|2144.99|2142.79|2143.37|2141.17|0
1636662300000|2021-11-11 20:25:00|2144.49|2142.29|2145.73|2143.53|2147.21|2145.01|2144.24|2142.04|0
1636662600000|2021-11-11 20:30:00|2145.98|2143.78|2143.75|2141.55|2146.22|2144.02|2142.76|2140.56|0
1636662900000|2021-11-11 20:35:00|2144.49|2142.29|2144.74|2142.54|2144.98|2142.78|2143|2140.8|0
1636663200000|2021-11-11 20:40:00|2144.98|2142.78|2145.23|2143.03|2145.97|2143.77|2144.74|2142.54|0
1636663500000|2021-11-11 20:45:00|2144.98|2142.78|2143.25|2141.05|2147.46|2145.26|2143.25|2141.05|0
1636663800000|2021-11-11 20:50:00|2143.99|2141.79|2142.51|2140.31|2145.48|2143.28|2142.26|2140.06|0
1636664100000|2021-11-11 20:55:00|2143|2140.8|2141.76|2139.56|2143.5|2141.3|2140.77|2138.57|0
1636664400000|2021-11-11 21:00:00|2141.52|2139.32|2144.49|2142.29|2144.98|2142.78|2141.52|2139.32|0
1636664700000|2021-11-11 21:05:00|2144.24|2142.04|2143.25|2141.05|2144.49|2142.29|2143.25|2141.05|0
1636665000000|2021-11-11 21:10:00|2143.5|2141.3|2143.5|2141.3|2144.24|2142.04|2142.75|2140.55|0
1636665300000|2021-11-11 21:15:00|2143.94|2141.34|2144.44|2141.84|2144.44|2141.84|2143.7|2141.1|0
1636665600000|2021-11-11 21:20:00|2144.69|2142.09|2145.18|2142.58|2145.18|2142.58|2144.69|2142.09|0
1636665900000|2021-11-11 21:25:00|2144.93|2142.33|2144.19|2141.59|2144.93|2142.33|2144.19|2141.59|0
1636666200000|2021-11-11 21:30:00|2144.44|2141.84|2143.69|2141.09|2144.44|2141.84|2143.69|2141.09|0
1636666500000|2021-11-11 21:35:00|2143.94|2141.34|2144.93|2142.33|2144.93|2142.33|2143.94|2141.34|0
1636666800000|2021-11-11 21:40:00|2144.68|2142.08|2144.68|2142.08|2145.18|2142.58|2144.68|2142.08|0
1636667100000|2021-11-11 21:45:00|2144.93|2142.33|2145.43|2142.83|2145.67|2143.07|2144.93|2142.33|0
1636667400000|2021-11-11 21:50:00|2145.67|2143.07|2145.67|2143.07|2145.67|2143.07|2145.43|2142.83|0
1636667700000|2021-11-11 21:55:00|2145.54|2142.94|2145.3|2142.7|2145.67|2143.07|2145.18|2142.58|0
1636668000000|2021-11-11 22:00:00|2145.12|2142.52|2145.16|2142.56|2145.23|2142.63|2144.94|2142.34|0
1636668300000|2021-11-11 22:05:00|2145.12|2142.52|2145.01|2142.41|2145.12|2142.52|2144.62|2142.02|0
1636668600000|2021-11-11 22:10:00|2144.73|2142.13|2144.65|2142.05|2144.98|2142.38|2144.65|2142.05|0
1636668900000|2021-11-11 22:15:00|2145.05|2142.45|2144.76|2142.16|2145.05|2142.45|2144.65|2142.05|0
1636669200000|2021-11-11 22:20:00|2144.79|2142.19|2144.79|2142.19|2144.83|2142.23|2144.79|2142.19|0
1636669500000|2021-11-11 22:25:00|2144.76|2142.16|2144.79|2142.19|2144.79|2142.19|2144.69|2142.09|0
1636669800000|2021-11-11 22:30:00|2144.83|2142.23|2145.01|2142.41|2145.01|2142.41|2144.83|2142.23|0
1636670100000|2021-11-11 22:35:00|2144.9|2142.3|2145|2142.4|2145|2142.4|2144.87|2142.27|0
1636670400000|2021-11-11 22:40:00|2144.94|2142.34|2144.94|2142.34|2144.94|2142.34|2144.94|2142.34|0
1636670700000|2021-11-11 22:45:00|2144.97|2142.37|2145.15|2142.55|2145.22|2142.62|2144.93|2142.33|0
1636671000000|2021-11-11 22:50:00|2145.18|2142.58|2145.18|2142.58|2145.18|2142.58|2145.18|2142.58|0
1636671300000|2021-11-11 22:55:00|2145.15|2142.55|2145.11|2142.51|2145.15|2142.55|2144.93|2142.33|0
1636671600000|2021-11-11 23:00:00|2146.28|2143.68|2146.16|2143.56|2146.41|2143.81|2145.42|2142.82|0
1636671900000|2021-11-11 23:05:00|2145.91|2143.31|2145.67|2143.07|2146.16|2143.56|2145.67|2143.07|0
1636672200000|2021-11-11 23:10:00|2145.91|2143.31|2145.42|2142.82|2145.91|2143.31|2145.17|2142.57|0
1636672500000|2021-11-11 23:15:00|2145.17|2142.57|2146.41|2143.81|2146.53|2143.93|2145.17|2142.57|0
1636672800000|2021-11-11 23:20:00|2146.65|2144.05|2147.27|2144.67|2147.27|2144.67|2146.41|2143.81|0
1636673100000|2021-11-11 23:25:00|2147.15|2144.55|2147.64|2145.04|2147.89|2145.29|2147.15|2144.55|0
1636673400000|2021-11-11 23:30:00|2147.89|2145.29|2147.89|2145.29|2147.89|2145.29|2147.4|2144.8|0
1636673700000|2021-11-11 23:35:00|2148.14|2145.54|2148.14|2145.54|2148.39|2145.79|2147.89|2145.29|0
1636674000000|2021-11-11 23:40:00|2147.89|2145.29|2147.89|2145.29|2148.14|2145.54|2147.64|2145.04|0
1636674300000|2021-11-11 23:45:00|2147.64|2145.04|2148.63|2146.03|2148.88|2146.28|2147.15|2144.55|0
1636674600000|2021-11-11 23:50:00|2148.88|2146.28|2148.38|2145.78|2149.38|2146.78|2148.38|2145.78|0
1636674900000|2021-11-11 23:55:00|2148.14|2145.54|2149.87|2147.27|2149.87|2147.27|2148.14|2145.54|0
1636675200000|2021-11-12 00:00:00|2149.37|2146.77|2152.34|2149.74|2153.09|2150.49|2149.37|2146.77|0
1636675500000|2021-11-12 00:05:00|2152.1|2149.5|2152.34|2149.74|2153.83|2151.23|2152.1|2149.5|0
1636675800000|2021-11-12 00:10:00|2152.1|2149.5|2152.84|2150.24|2153.09|2150.49|2152.1|2149.5|0
1636676100000|2021-11-12 00:15:00|2153.09|2150.49|2152.84|2150.24|2153.33|2150.73|2152.59|2149.99|0
1636676400000|2021-11-12 00:20:00|2152.59|2149.99|2153.09|2150.49|2153.58|2150.98|2152.46|2149.86|0
1636676700000|2021-11-12 00:25:00|2153.33|2150.73|2153.33|2150.73|2153.58|2150.98|2153.2|2150.6|0
1636677000000|2021-11-12 00:30:00|2153.58|2150.98|2153.83|2151.23|2154.08|2151.48|2153.08|2150.48|0
1636677300000|2021-11-12 00:35:00|2154.08|2151.48|2155.31|2152.71|2155.56|2152.96|2153.83|2151.23|0
1636677600000|2021-11-12 00:40:00|2155.07|2152.47|2156.55|2153.95|2156.8|2154.2|2155.07|2152.47|0
1636677900000|2021-11-12 00:45:00|2156.67|2154.07|2155.56|2152.96|2156.8|2154.2|2155.56|2152.96|0
1636678200000|2021-11-12 00:50:00|2155.31|2152.71|2154.32|2151.72|2155.56|2152.96|2154.07|2151.47|0
1636678500000|2021-11-12 00:55:00|2154.07|2151.47|2153.33|2150.73|2154.32|2151.72|2153.33|2150.73|0
1636678800000|2021-11-12 01:00:00|2153.08|2150.48|2152.59|2149.99|2153.08|2150.48|2151.6|2149|0
1636679100000|2021-11-12 01:05:00|2152.46|2149.86|2153.82|2151.22|2154.07|2151.47|2152.34|2149.74|0
1636679400000|2021-11-12 01:10:00|2153.58|2150.98|2153.33|2150.73|2154.57|2151.97|2152.83|2150.23|0
1636679700000|2021-11-12 01:15:00|2153.08|2150.48|2153.33|2150.73|2154.07|2151.47|2153.08|2150.48|0
1636680000000|2021-11-12 01:20:00|2153.08|2150.48|2152.83|2150.23|2154.07|2151.47|2152.59|2149.99|0
1636680300000|2021-11-12 01:25:00|2152.95|2150.35|2153.08|2150.48|2153.33|2150.73|2152.83|2150.23|0
1636680600000|2021-11-12 01:30:00|2152.83|2150.23|2152.83|2150.23|2153.57|2150.97|2152.58|2149.98|0
1636680900000|2021-11-12 01:35:00|2152.58|2149.98|2152.58|2149.98|2153.08|2150.48|2152.09|2149.49|0
1636681200000|2021-11-12 01:40:00|2152.45|2149.85|2154.07|2151.47|2154.07|2151.47|2152.09|2149.49|0
1636681500000|2021-11-12 01:45:00|2154.19|2151.59|2153.33|2150.73|2154.56|2151.96|2153.08|2150.48|0
1636681800000|2021-11-12 01:50:00|2153.57|2150.97|2154.56|2151.96|2154.81|2152.21|2153.44|2150.84|0
1636682100000|2021-11-12 01:55:00|2154.81|2152.21|2153.82|2151.22|2154.81|2152.21|2153.57|2150.97|0
1636682400000|2021-11-12 02:00:00|2154.07|2151.47|2153.57|2150.97|2154.31|2151.71|2153.32|2150.72|0
1636682700000|2021-11-12 02:05:00|2153.82|2151.22|2152.83|2150.23|2153.82|2151.22|2152.83|2150.23|0
1636683000000|2021-11-12 02:10:00|2153.08|2150.48|2152.95|2150.35|2153.32|2150.72|2152.58|2149.98|0
1636683300000|2021-11-12 02:15:00|2152.83|2150.23|2152.58|2149.98|2152.95|2150.35|2152.33|2149.73|0
1636683600000|2021-11-12 02:20:00|2152.83|2150.23|2153.32|2150.72|2153.32|2150.72|2152.58|2149.98|0
1636683900000|2021-11-12 02:25:00|2153.57|2150.97|2152.83|2150.23|2153.57|2150.97|2152.83|2150.23|0
1636684200000|2021-11-12 02:30:00|2152.58|2149.98|2150.35|2147.75|2153.07|2150.47|2150.1|2147.5|0
1636684500000|2021-11-12 02:35:00|2150.1|2147.5|2149.11|2146.51|2150.6|2148|2149.11|2146.51|0
1636684800000|2021-11-12 02:40:00|2149.36|2146.76|2149.36|2146.76|2149.61|2147.01|2148.37|2145.77|0
1636685100000|2021-11-12 02:45:00|2149.61|2147.01|2150.35|2147.75|2150.6|2148|2149.11|2146.51|0
1636685400000|2021-11-12 02:50:00|2150.6|2148|2149.61|2147.01|2150.84|2148.24|2149.61|2147.01|0
1636685700000|2021-11-12 02:55:00|2149.36|2146.76|2148.61|2146.01|2149.36|2146.76|2148.12|2145.52|0
1636686000000|2021-11-12 03:00:00|2148.37|2145.77|2148.61|2146.01|2148.98|2146.38|2148.37|2145.77|0
1636686300000|2021-11-12 03:05:00|2148.37|2145.77|2146.63|2144.03|2148.61|2146.01|2146.14|2143.54|0
1636686600000|2021-11-12 03:10:00|2146.88|2144.28|2146.88|2144.28|2147.13|2144.53|2146.39|2143.79|0
1636686900000|2021-11-12 03:15:00|2147|2144.4|2147.87|2145.27|2148.12|2145.52|2147|2144.4|0
1636687200000|2021-11-12 03:20:00|2147.62|2145.02|2147.62|2145.02|2147.87|2145.27|2147.37|2144.77|0
1636687500000|2021-11-12 03:25:00|2147.37|2144.77|2148.12|2145.52|2148.36|2145.76|2147.37|2144.77|0
1636687800000|2021-11-12 03:30:00|2147.87|2145.27|2148.86|2146.26|2149.11|2146.51|2147.87|2145.27|0
1636688100000|2021-11-12 03:35:00|2148.61|2146.01|2148.86|2146.26|2149.35|2146.75|2148.61|2146.01|0
1636688400000|2021-11-12 03:40:00|2148.73|2146.13|2148.12|2145.52|2148.86|2146.26|2148.12|2145.52|0
1636688700000|2021-11-12 03:45:00|2147.99|2145.39|2147.49|2144.89|2148.12|2145.52|2147.49|2144.89|0
1636689000000|2021-11-12 03:50:00|2147.37|2144.77|2147.62|2145.02|2148.11|2145.51|2147.37|2144.77|0
1636689300000|2021-11-12 03:55:00|2147.37|2144.77|2147.62|2145.02|2147.87|2145.27|2147.37|2144.77|0
1636689600000|2021-11-12 04:00:00|2147.37|2144.77|2147.62|2145.02|2147.87|2145.27|2147.37|2144.77|0
1636689900000|2021-11-12 04:05:00|2147.37|2144.77|2146.63|2144.03|2147.62|2145.02|2146.63|2144.03|0
1636690200000|2021-11-12 04:10:00|2146.88|2144.28|2147.12|2144.52|2147.12|2144.52|2146.63|2144.03|0
1636690500000|2021-11-12 04:15:00|2147.37|2144.77|2148.36|2145.76|2148.61|2146.01|2147.12|2144.52|0
1636690800000|2021-11-12 04:20:00|2148.48|2145.88|2148.36|2145.76|2148.48|2145.88|2148.36|2145.76|0
1636691100000|2021-11-12 04:25:00|2148.11|2145.51|2148.61|2146.01|2148.61|2146.01|2147.86|2145.26|0
1636691400000|2021-11-12 04:30:00|2148.85|2146.25|2148.61|2146.01|2149.1|2146.5|2148.61|2146.01|0
1636691700000|2021-11-12 04:35:00|2148.85|2146.25|2148.85|2146.25|2148.85|2146.25|2148.36|2145.76|0
1636692000000|2021-11-12 04:40:00|2149.1|2146.5|2149.35|2146.75|2149.6|2147|2149.1|2146.5|0
1636692300000|2021-11-12 04:45:00|2149.6|2147|2149.1|2146.5|2149.6|2147|2148.6|2146|0
1636692600000|2021-11-12 04:50:00|2148.85|2146.25|2149.1|2146.5|2149.59|2146.99|2148.85|2146.25|0
1636692900000|2021-11-12 04:55:00|2148.85|2146.25|2147.61|2145.01|2148.85|2146.25|2147.61|2145.01|0
1636693200000|2021-11-12 05:00:00|2147.86|2145.26|2147.37|2144.77|2148.36|2145.76|2147.37|2144.77|0
1636693500000|2021-11-12 05:05:00|2147.12|2144.52|2147.36|2144.76|2147.86|2145.26|2146.62|2144.02|0
1636693800000|2021-11-12 05:10:00|2147.61|2145.01|2147.12|2144.52|2147.61|2145.01|2146.87|2144.27|0
1636694100000|2021-11-12 05:15:00|2146.87|2144.27|2146.87|2144.27|2146.87|2144.27|2145.88|2143.28|0
1636694400000|2021-11-12 05:20:00|2146.62|2144.02|2147.98|2145.38|2148.11|2145.51|2146.62|2144.02|0
1636694700000|2021-11-12 05:25:00|2148.11|2145.51|2147.86|2145.26|2148.35|2145.75|2147.86|2145.26|0
1636695000000|2021-11-12 05:30:00|2147.61|2145.01|2148.6|2146|2148.6|2146|2147.61|2145.01|0
1636695300000|2021-11-12 05:35:00|2148.85|2146.25|2149.1|2146.5|2149.1|2146.5|2148.6|2146|0
1636695600000|2021-11-12 05:40:00|2148.85|2146.25|2149.34|2146.74|2149.34|2146.74|2148.85|2146.25|0
1636695900000|2021-11-12 05:45:00|2149.09|2146.49|2148.85|2146.25|2149.34|2146.74|2148.6|2146|0
1636696200000|2021-11-12 05:50:00|2148.6|2146|2148.85|2146.25|2149.34|2146.74|2148.6|2146|0
1636696500000|2021-11-12 05:55:00|2149.09|2146.49|2149.34|2146.74|2149.59|2146.99|2148.85|2146.25|0
1636696800000|2021-11-12 06:00:00|2149.59|2146.99|2149.34|2146.74|2149.59|2146.99|2148.1|2145.5|0
1636697100000|2021-11-12 06:05:00|2149.09|2146.49|2149.09|2146.49|2149.09|2146.49|2148.6|2146|0
1636697400000|2021-11-12 06:10:00|2148.96|2146.36|2148.84|2146.24|2149.59|2146.99|2148.6|2146|0
1636697700000|2021-11-12 06:15:00|2148.6|2146|2149.34|2146.74|2149.34|2146.74|2148.35|2145.75|0
1636698000000|2021-11-12 06:20:00|2149.21|2146.61|2149.34|2146.74|2149.34|2146.74|2148.96|2146.36|0
1636698300000|2021-11-12 06:25:00|2149.83|2147.23|2150.08|2147.48|2150.58|2147.98|2149.83|2147.23|0
1636698600000|2021-11-12 06:30:00|2150.33|2147.73|2148.59|2145.99|2150.58|2147.98|2148.59|2145.99|0
1636698900000|2021-11-12 06:35:00|2148.35|2145.75|2147.36|2144.76|2148.59|2145.99|2147.11|2144.51|0
1636699200000|2021-11-12 06:40:00|2147.11|2144.51|2146.86|2144.26|2147.36|2144.76|2146.37|2143.77|0
1636699500000|2021-11-12 06:45:00|2146.61|2144.01|2146.37|2143.77|2146.86|2144.26|2146.37|2143.77|0
1636699800000|2021-11-12 06:50:00|2146.12|2143.52|2145.37|2142.77|2146.12|2143.52|2143.89|2141.29|0
1636700100000|2021-11-12 06:55:00|2145.62|2143.02|2144.88|2142.28|2145.62|2143.02|2144.63|2142.03|0
1636700400000|2021-11-12 07:00:00|2144.63|2142.03|2145|2142.4|2145.62|2143.02|2144.63|2142.03|0
1636700700000|2021-11-12 07:05:00|2144.88|2142.28|2144.63|2142.03|2144.88|2142.28|2143.89|2141.29|0
1636701000000|2021-11-12 07:10:00|2144.5|2141.9|2145.87|2143.27|2145.87|2143.27|2144.38|2141.78|0
1636701300000|2021-11-12 07:15:00|2146.12|2143.52|2148.1|2145.5|2148.1|2145.5|2145.99|2143.39|0
1636701600000|2021-11-12 07:20:00|2147.85|2145.25|2147.35|2144.75|2147.85|2145.25|2146.61|2144.01|0
1636701900000|2021-11-12 07:25:00|2147.6|2145|2147.35|2144.75|2147.85|2145.25|2147.1|2144.5|0
1636702200000|2021-11-12 07:30:00|2146.86|2144.26|2146.61|2144.01|2147.85|2145.25|2146.61|2144.01|0
1636702500000|2021-11-12 07:35:00|2147.1|2144.5|2145.87|2143.27|2147.1|2144.5|2145.87|2143.27|0
1636702800000|2021-11-12 07:40:00|2146.11|2143.51|2146.73|2144.13|2146.73|2144.13|2145.87|2143.27|0
1636703100000|2021-11-12 07:45:00|2146.61|2144.01|2145.62|2143.02|2146.61|2144.01|2145.62|2143.02|0
1636703400000|2021-11-12 07:50:00|2145.49|2142.89|2144.13|2141.53|2145.62|2143.02|2143.88|2141.28|0
1636703700000|2021-11-12 07:55:00|2144.38|2141.78|2145.37|2142.77|2145.37|2142.77|2143.39|2140.79|0
1636704000000|2021-11-12 08:00:00|2145.12|2142.52|2148.51|2145.91|2148.51|2145.91|2145.12|2142.52|0
1636704300000|2021-11-12 08:05:00|2148.56|2146.36|2148.31|2146.11|2149.8|2147.6|2147.81|2145.61|0
1636704600000|2021-11-12 08:10:00|2148.56|2146.36|2146.82|2144.62|2149.79|2147.59|2146.82|2144.62|0
1636704900000|2021-11-12 08:15:00|2146.58|2144.38|2145.83|2143.63|2147.32|2145.12|2145.58|2143.38|0
1636705200000|2021-11-12 08:20:00|2145.58|2143.38|2147.07|2144.87|2147.07|2144.87|2145.09|2142.89|0
1636705500000|2021-11-12 08:25:00|2146.69|2144.49|2145.58|2143.38|2146.82|2144.62|2145.34|2143.14|0
1636705800000|2021-11-12 08:30:00|2145.34|2143.14|2144.84|2142.64|2145.58|2143.38|2143.11|2140.91|0
1636706100000|2021-11-12 08:35:00|2144.59|2142.39|2145.58|2143.38|2145.95|2143.75|2143.6|2141.4|0
1636706400000|2021-11-12 08:40:00|2145.45|2143.25|2145.58|2143.38|2145.83|2143.63|2144.59|2142.39|0
1636706700000|2021-11-12 08:45:00|2145.83|2143.63|2146.82|2144.62|2147.56|2145.36|2145.58|2143.38|0
1636707000000|2021-11-12 08:50:00|2146.57|2144.37|2148.3|2146.1|2148.55|2146.35|2146.32|2144.12|0
1636707300000|2021-11-12 08:55:00|2148.55|2146.35|2148.06|2145.86|2149.3|2147.1|2147.07|2144.87|0
1636707600000|2021-11-12 09:00:00|2148.3|2146.1|2146.69|2144.49|2149.05|2146.85|2146.57|2144.37|0
1636707900000|2021-11-12 09:05:00|2146.57|2144.37|2146.07|2143.87|2146.94|2144.74|2145.58|2143.38|0
1636708200000|2021-11-12 09:10:00|2145.83|2143.63|2145.33|2143.13|2145.83|2143.63|2145.08|2142.88|0
1636708500000|2021-11-12 09:15:00|2145.7|2143.5|2144.59|2142.39|2145.83|2143.63|2143.6|2141.4|0
1636708800000|2021-11-12 09:20:00|2144.34|2142.14|2144.84|2142.64|2145.7|2143.5|2144.34|2142.14|0
1636709100000|2021-11-12 09:25:00|2144.71|2142.51|2143.35|2141.15|2144.84|2142.64|2143.35|2141.15|0
1636709400000|2021-11-12 09:30:00|2143.1|2140.9|2144.83|2142.63|2145.08|2142.88|2142.61|2140.41|0
1636709700000|2021-11-12 09:35:00|2145.08|2142.88|2144.59|2142.39|2145.08|2142.88|2143.84|2141.64|0
1636710000000|2021-11-12 09:40:00|2144.46|2142.26|2145.08|2142.88|2145.08|2142.88|2143.84|2141.64|0
1636710300000|2021-11-12 09:45:00|2144.83|2142.63|2145.82|2143.62|2146.07|2143.87|2144.83|2142.63|0
1636710600000|2021-11-12 09:50:00|2146.07|2143.87|2146.07|2143.87|2146.32|2144.12|2145.08|2142.88|0
1636710900000|2021-11-12 09:55:00|2145.94|2143.74|2145.58|2143.38|2146.07|2143.87|2145.33|2143.13|0
1636711200000|2021-11-12 10:00:00|2145.33|2143.13|2146.07|2143.87|2146.57|2144.37|2145.33|2143.13|0
1636711500000|2021-11-12 10:05:00|2146.57|2144.37|2146.32|2144.12|2146.57|2144.37|2145.45|2143.25|0
1636711800000|2021-11-12 10:10:00|2146.07|2143.87|2145.57|2143.37|2146.32|2144.12|2145.57|2143.37|0
1636712100000|2021-11-12 10:15:00|2145.33|2143.13|2146.07|2143.87|2146.07|2143.87|2144.83|2142.63|0
1636712400000|2021-11-12 10:20:00|2145.82|2143.62|2145.82|2143.62|2146.32|2144.12|2145.69|2143.49|0
1636712700000|2021-11-12 10:25:00|2146.07|2143.87|2145.44|2143.24|2146.07|2143.87|2144.95|2142.75|0
1636713000000|2021-11-12 10:30:00|2145.57|2143.37|2145.82|2143.62|2146.07|2143.87|2145.08|2142.88|0
1636713300000|2021-11-12 10:35:00|2145.57|2143.37|2145.32|2143.12|2146.07|2143.87|2145.32|2143.12|0
1636713600000|2021-11-12 10:40:00|2145.57|2143.37|2145.32|2143.12|2145.57|2143.37|2145.32|2143.12|0
1636713900000|2021-11-12 10:45:00|2145.08|2142.88|2145.44|2143.24|2145.57|2143.37|2144.83|2142.63|0
1636714200000|2021-11-12 10:50:00|2145.57|2143.37|2149.53|2147.33|2150.27|2148.07|2145.57|2143.37|0
1636714500000|2021-11-12 10:55:00|2149.78|2147.58|2148.29|2146.09|2150.03|2147.83|2148.29|2146.09|0
1636714800000|2021-11-12 11:00:00|2148.54|2146.34|2148.05|2145.85|2148.54|2146.34|2147.3|2145.1|0
1636715100000|2021-11-12 11:05:00|2147.92|2145.72|2147.05|2144.85|2147.92|2145.72|2146.81|2144.61|0
1636715400000|2021-11-12 11:10:00|2147.3|2145.1|2148.04|2145.84|2149.53|2147.33|2147.3|2145.1|0
1636715700000|2021-11-12 11:15:00|2148.29|2146.09|2148.79|2146.59|2149.03|2146.83|2148.29|2146.09|0
1636716000000|2021-11-12 11:20:00|2149.03|2146.83|2149.9|2147.7|2150.02|2147.82|2148.79|2146.59|0
1636716300000|2021-11-12 11:25:00|2149.78|2147.58|2149.28|2147.08|2149.78|2147.58|2148.79|2146.59|0
1636716600000|2021-11-12 11:30:00|2149.03|2146.83|2149.53|2147.33|2149.53|2147.33|2148.79|2146.59|0
1636716900000|2021-11-12 11:35:00|2149.78|2147.58|2151.01|2148.81|2151.26|2149.06|2149.53|2147.33|0
1636717200000|2021-11-12 11:40:00|2151.51|2149.31|2151.26|2149.06|2152.25|2150.05|2150.77|2148.57|0
1636717500000|2021-11-12 11:45:00|2151.01|2148.81|2152.5|2150.3|2152.5|2150.3|2151.01|2148.81|0
1636717800000|2021-11-12 11:50:00|2152.75|2150.55|2152.25|2150.05|2152.75|2150.55|2152|2149.8|0
1636718100000|2021-11-12 11:55:00|2152.12|2149.92|2152.5|2150.3|2152.99|2150.79|2152|2149.8|0
1636718400000|2021-11-12 12:00:00|2152.75|2150.55|2151.75|2149.55|2152.86|2150.66|2151.26|2149.06|0
1636718700000|2021-11-12 12:05:00|2151.51|2149.31|2151.26|2149.06|2152|2149.8|2151.01|2148.81|0
1636719000000|2021-11-12 12:10:00|2151.38|2149.18|2151.26|2149.06|2151.51|2149.31|2150.52|2148.32|0
1636719300000|2021-11-12 12:15:00|2151.01|2148.81|2151.26|2149.06|2151.51|2149.31|2150.76|2148.56|0
1636719600000|2021-11-12 12:20:00|2151.01|2148.81|2151.01|2148.81|2151.26|2149.06|2150.76|2148.56|0
1636719900000|2021-11-12 12:25:00|2151.26|2149.06|2151.01|2148.81|2151.26|2149.06|2150.76|2148.56|0
1636720200000|2021-11-12 12:30:00|2150.76|2148.56|2150.02|2147.82|2150.76|2148.56|2149.52|2147.32|0
1636720500000|2021-11-12 12:35:00|2149.77|2147.57|2150.76|2148.56|2150.76|2148.56|2149.52|2147.32|0
1636720800000|2021-11-12 12:40:00|2150.51|2148.31|2151.01|2148.81|2151.26|2149.06|2150.51|2148.31|0
1636721100000|2021-11-12 12:45:00|2150.76|2148.56|2150.76|2148.56|2150.76|2148.56|2150.51|2148.31|0
1636721400000|2021-11-12 12:50:00|2150.51|2148.31|2149.77|2147.57|2150.76|2148.56|2149.52|2147.32|0
1636721700000|2021-11-12 12:55:00|2149.52|2147.32|2149.03|2146.83|2150.02|2147.82|2148.78|2146.58|0
1636722000000|2021-11-12 13:00:00|2148.9|2146.7|2149.02|2146.82|2149.52|2147.32|2148.78|2146.58|0
1636722300000|2021-11-12 13:05:00|2148.78|2146.58|2150.26|2148.06|2150.26|2148.06|2148.78|2146.58|0
1636722600000|2021-11-12 13:10:00|2150.01|2147.81|2150.51|2148.31|2150.76|2148.56|2149.77|2147.57|0
1636722900000|2021-11-12 13:15:00|2150.76|2148.56|2150.51|2148.31|2151.01|2148.81|2150.26|2148.06|0
1636723200000|2021-11-12 13:20:00|2150.76|2148.56|2151|2148.8|2151.25|2149.05|2150.26|2148.06|0
1636723500000|2021-11-12 13:25:00|2151.25|2149.05|2153.23|2151.03|2153.23|2151.03|2151.12|2148.92|0
1636723800000|2021-11-12 13:30:00|2152.98|2150.78|2152.73|2150.53|2153.23|2151.03|2152.24|2150.04|0
1636724100000|2021-11-12 13:35:00|2152.48|2150.28|2152.73|2150.53|2153.59|2151.39|2151.99|2149.79|0
1636724400000|2021-11-12 13:40:00|2152.98|2150.78|2152.73|2150.53|2153.22|2151.02|2152.73|2150.53|0
1636724700000|2021-11-12 13:45:00|2152.98|2150.78|2153.84|2151.64|2153.97|2151.77|2152.73|2150.53|0
1636725000000|2021-11-12 13:50:00|2153.97|2151.77|2153.72|2151.52|2154.21|2152.01|2153.47|2151.27|0
1636725300000|2021-11-12 13:55:00|2153.97|2151.77|2153.22|2151.02|2153.97|2151.77|2152.48|2150.28|0
1636725600000|2021-11-12 14:00:00|2152.98|2150.78|2155.45|2153.25|2155.45|2153.25|2152.98|2150.78|0
1636725900000|2021-11-12 14:05:00|2155.2|2153|2156.19|2153.99|2156.44|2154.24|2155.2|2153|0
1636726200000|2021-11-12 14:10:00|2155.95|2153.75|2156.69|2154.49|2157.18|2154.98|2155.7|2153.5|0
1636726500000|2021-11-12 14:15:00|2156.19|2153.99|2156.94|2154.74|2157.18|2154.98|2156.19|2153.99|0
1636726800000|2021-11-12 14:20:00|2156.69|2154.49|2154.46|2152.26|2156.69|2154.49|2154.46|2152.26|0
1636727100000|2021-11-12 14:25:00|2154.71|2152.51|2154.21|2152.01|2155.45|2153.25|2154.21|2152.01|0
1636727400000|2021-11-12 14:30:00|2154.46|2152.26|2151.17|2148.97|2154.71|2152.51|2150.92|2148.72|0
1636727700000|2021-11-12 14:35:00|2150.92|2148.72|2145.23|2143.03|2150.92|2148.72|2144.24|2142.04|0
1636728000000|2021-11-12 14:40:00|2145.47|2143.27|2147.21|2145.01|2148.2|2146|2145.23|2143.03|0
1636728300000|2021-11-12 14:45:00|2147.45|2145.25|2144.9|2142.7|2148.44|2146.24|2144.9|2142.7|0
1636728600000|2021-11-12 14:50:00|2145.4|2143.2|2146.64|2144.44|2147.13|2144.93|2144.65|2142.45|0
1636728900000|2021-11-12 14:55:00|2146.88|2144.68|2146.88|2144.68|2149.61|2147.41|2146.64|2144.44|0
1636729200000|2021-11-12 15:00:00|2145.76|2143.56|2147.63|2145.43|2148.37|2146.17|2145.15|2142.95|0
1636729500000|2021-11-12 15:05:00|2147.38|2145.18|2149.37|2147.17|2150.61|2148.41|2145.4|2143.2|0
1636729800000|2021-11-12 15:10:00|2149.12|2146.92|2148.13|2145.93|2150.61|2148.41|2147.39|2145.19|0
1636730100000|2021-11-12 15:15:00|2148.38|2146.18|2151.35|2149.15|2151.35|2149.15|2147.64|2145.44|0
1636730400000|2021-11-12 15:20:00|2151.6|2149.4|2149.62|2147.42|2152.1|2149.9|2148.38|2146.18|0
1636730700000|2021-11-12 15:25:00|2149.37|2147.17|2147.64|2145.44|2149.87|2147.67|2146.15|2143.95|0
1636731000000|2021-11-12 15:30:00|2147.88|2145.68|2144.42|2142.22|2148.87|2146.67|2144.42|2142.22|0
1636731300000|2021-11-12 15:35:00|2144.91|2142.71|2147.14|2144.94|2148.87|2146.67|2144.42|2142.22|0
1636731600000|2021-11-12 15:40:00|2147.39|2145.19|2149.86|2147.66|2150.36|2148.16|2147.14|2144.94|0
1636731900000|2021-11-12 15:45:00|2149.62|2147.42|2152.34|2150.14|2152.59|2150.39|2149.12|2146.92|0
1636732200000|2021-11-12 15:50:00|2152.09|2149.89|2152.09|2149.89|2154.07|2151.87|2151.85|2149.65|0
1636732500000|2021-11-12 15:55:00|2151.85|2149.65|2156.06|2153.86|2156.3|2154.1|2151.85|2149.65|0
1636732800000|2021-11-12 16:00:00|2156.8|2154.6|2161.54|2159.34|2163.27|2161.07|2156.8|2154.6|0
1636733100000|2021-11-12 16:05:00|2162.03|2159.83|2163.52|2161.32|2163.52|2161.32|2159.56|2157.36|0
1636733400000|2021-11-12 16:10:00|2163.77|2161.57|2164.26|2162.06|2164.76|2162.56|2161.04|2158.84|0
1636733700000|2021-11-12 16:15:00|2164.51|2162.31|2172.44|2170.24|2172.44|2170.24|2164.51|2162.31|0
1636734000000|2021-11-12 16:20:00|2172.19|2169.99|2172.93|2170.73|2173.43|2171.23|2171.2|2169|0
1636734300000|2021-11-12 16:25:00|2172.44|2170.24|2171.2|2169|2173.43|2171.23|2169.71|2167.51|0
1636734600000|2021-11-12 16:30:00|2171.7|2169.5|2172.93|2170.73|2173.18|2170.98|2170.7|2168.5|0
1636734900000|2021-11-12 16:35:00|2173.18|2170.98|2170.55|2168.35|2173.93|2171.73|2170.31|2168.11|0
1636735200000|2021-11-12 16:40:00|2171.3|2169.1|2171.05|2168.85|2172.78|2170.58|2171.05|2168.85|0
1636735500000|2021-11-12 16:45:00|2171.3|2169.1|2170.31|2168.11|2171.3|2169.1|2169.07|2166.87|0
1636735800000|2021-11-12 16:50:00|2170.55|2168.35|2174.27|2172.07|2174.52|2172.32|2169.56|2167.36|0
1636736100000|2021-11-12 16:55:00|2174.52|2172.32|2174.27|2172.07|2175.76|2173.56|2173.53|2171.33|0
1636736400000|2021-11-12 17:00:00|2174.76|2172.56|2174.02|2171.82|2176.5|2174.3|2173.77|2171.57|0
1636736700000|2021-11-12 17:05:00|2174.52|2172.32|2172.04|2169.84|2175.01|2172.81|2172.04|2169.84|0
1636737000000|2021-11-12 17:10:00|2172.29|2170.09|2175.51|2173.31|2175.51|2173.31|2171.79|2169.59|0
1636737300000|2021-11-12 17:15:00|2175.26|2173.06|2175.51|2173.31|2175.75|2173.55|2174.02|2171.82|0
1636737600000|2021-11-12 17:20:00|2175.26|2173.06|2174.51|2172.31|2176.25|2174.05|2174.27|2172.07|0
1636737900000|2021-11-12 17:25:00|2174.76|2172.56|2174.51|2172.31|2175.26|2173.06|2173.28|2171.08|0
1636738200000|2021-11-12 17:30:00|2174.76|2172.56|2174.02|2171.82|2174.76|2172.56|2173.52|2171.32|0
1636738500000|2021-11-12 17:35:00|2173.77|2171.57|2173.52|2171.32|2174.27|2172.07|2173.52|2171.32|0
1636738800000|2021-11-12 17:40:00|2173.27|2171.07|2172.04|2169.84|2173.77|2171.57|2172.04|2169.84|0
1636739100000|2021-11-12 17:45:00|2172.28|2170.08|2171.04|2168.84|2173.03|2170.83|2170.8|2168.6|0
1636739400000|2021-11-12 17:50:00|2171.29|2169.09|2171.79|2169.59|2171.79|2169.59|2169.81|2167.61|0
1636739700000|2021-11-12 17:55:00|2172.03|2169.83|2171.04|2168.84|2172.78|2170.58|2170.05|2167.85|0
1636740000000|2021-11-12 18:00:00|2171.29|2169.09|2168.57|2166.37|2171.29|2169.09|2166.83|2164.63|0
1636740300000|2021-11-12 18:05:00|2168.81|2166.61|2167.94|2165.74|2169.31|2167.11|2167.08|2164.88|0
1636740600000|2021-11-12 18:10:00|2168.07|2165.87|2169.06|2166.86|2170.05|2167.85|2167.57|2165.37|0
1636740900000|2021-11-12 18:15:00|2168.81|2166.61|2169.31|2167.11|2169.56|2167.36|2167.57|2165.37|0
1636741200000|2021-11-12 18:20:00|2169.56|2167.36|2169.55|2167.35|2169.8|2167.6|2168.81|2166.61|0
1636741500000|2021-11-12 18:25:00|2169.43|2167.23|2169.55|2167.35|2170.79|2168.59|2169.06|2166.86|0
1636741800000|2021-11-12 18:30:00|2169.8|2167.6|2172.77|2170.57|2172.77|2170.57|2169.8|2167.6|0
1636742100000|2021-11-12 18:35:00|2172.53|2170.33|2172.03|2169.83|2172.77|2170.57|2171.54|2169.34|0
1636742400000|2021-11-12 18:40:00|2171.78|2169.58|2171.29|2169.09|2172.03|2169.83|2171.04|2168.84|0
1636742700000|2021-11-12 18:45:00|2171.04|2168.84|2169.8|2167.6|2171.04|2168.84|2169.3|2167.1|0
1636743000000|2021-11-12 18:50:00|2169.55|2167.35|2171.53|2169.33|2171.53|2169.33|2169.3|2167.1|0
1636743300000|2021-11-12 18:55:00|2171.78|2169.58|2172.52|2170.32|2173.02|2170.82|2171.53|2169.33|0
1636743600000|2021-11-12 19:00:00|2172.77|2170.57|2171.29|2169.09|2172.77|2170.57|2171.04|2168.84|0
1636743900000|2021-11-12 19:05:00|2171.16|2168.96|2170.54|2168.34|2171.29|2169.09|2170.05|2167.85|0
1636744200000|2021-11-12 19:10:00|2170.79|2168.59|2171.53|2169.33|2172.28|2170.08|2170.79|2168.59|0
1636744500000|2021-11-12 19:15:00|2171.78|2169.58|2171.53|2169.33|2172.77|2170.57|2171.28|2169.08|0
1636744800000|2021-11-12 19:20:00|2171.78|2169.58|2170.54|2168.34|2171.78|2169.58|2170.29|2168.09|0
1636745100000|2021-11-12 19:25:00|2170.79|2168.59|2168.31|2166.11|2171.04|2168.84|2167.81|2165.61|0
1636745400000|2021-11-12 19:30:00|2168.81|2166.61|2167.32|2165.12|2169.05|2166.85|2167.07|2164.87|0
1636745700000|2021-11-12 19:35:00|2167.07|2164.87|2169.05|2166.85|2169.3|2167.1|2165.58|2163.38|0
1636746000000|2021-11-12 19:40:00|2168.92|2166.72|2169.05|2166.85|2169.3|2167.1|2168.06|2165.86|0
1636746300000|2021-11-12 19:45:00|2169.3|2167.1|2170.04|2167.84|2170.04|2167.84|2169.3|2167.1|0
1636746600000|2021-11-12 19:50:00|2170.29|2168.09|2169.79|2167.59|2170.79|2168.59|2169.55|2167.35|0
1636746900000|2021-11-12 19:55:00|2170.04|2167.84|2169.55|2167.35|2171.28|2169.08|2169.55|2167.35|0
1636747200000|2021-11-12 20:00:00|2169.79|2167.59|2170.04|2167.84|2170.54|2168.34|2169.05|2166.85|0
1636747500000|2021-11-12 20:05:00|2170.29|2168.09|2171.28|2169.08|2171.53|2169.33|2169.55|2167.35|0
1636747800000|2021-11-12 20:10:00|2171.03|2168.83|2172.27|2170.07|2172.27|2170.07|2170.29|2168.09|0
1636748100000|2021-11-12 20:15:00|2172.02|2169.82|2172.52|2170.32|2172.77|2170.57|2171.03|2168.83|0
1636748400000|2021-11-12 20:20:00|2172.77|2170.57|2174.25|2172.05|2174.99|2172.79|2172.77|2170.57|0
1636748700000|2021-11-12 20:25:00|2174.5|2172.3|2175.49|2173.29|2175.74|2173.54|2174.25|2172.05|0
1636749000000|2021-11-12 20:30:00|2175.74|2173.54|2180.2|2178|2180.2|2178|2175.74|2173.54|0
1636749300000|2021-11-12 20:35:00|2179.95|2177.75|2178.21|2176.01|2181.44|2179.24|2178.21|2176.01|0
1636749600000|2021-11-12 20:40:00|2178.46|2176.26|2176.79|2174.59|2178.96|2176.76|2176.3|2174.1|0
1636749900000|2021-11-12 20:45:00|2176.55|2174.35|2173.82|2171.62|2176.55|2174.35|2173.32|2171.12|0
1636750200000|2021-11-12 20:50:00|2175.55|2173.35|2174.07|2171.87|2176.55|2174.35|2174.07|2171.87|0
1636750500000|2021-11-12 20:55:00|2173.57|2171.37|2176.3|2174.1|2177.54|2175.34|2173.57|2171.37|0
1636750800000|2021-11-12 21:00:00|2175.31|2173.11|2179.52|2177.32|2179.52|2177.32|2175.31|2173.11|0
1636751100000|2021-11-12 21:05:00|2179.27|2177.07|2180.51|2178.31|2180.76|2178.56|2179.27|2177.07|0
1636751400000|2021-11-12 21:10:00|2180.26|2178.06|2179.76|2177.56|2180.51|2178.31|2179.76|2177.56|0
1636963500000|2021-11-15 08:05:00|2179.21|2177.01|2178.72|2176.52|2179.46|2177.26|2177.97|2175.77|0
1636963800000|2021-11-15 08:10:00|2178.47|2176.27|2177.73|2175.53|2178.47|2176.27|2175.99|2173.79|0
1636964100000|2021-11-15 08:15:00|2177.84|2175.64|2177.97|2175.77|2178.22|2176.02|2177.35|2175.15|0
1636964400000|2021-11-15 08:20:00|2178.22|2176.02|2178.72|2176.52|2179.21|2177.01|2177.73|2175.53|0
1636964700000|2021-11-15 08:25:00|2178.47|2176.27|2179.21|2177.01|2179.71|2177.51|2178.47|2176.27|0
1636965000000|2021-11-15 08:30:00|2179.33|2177.13|2179.46|2177.26|2179.71|2177.51|2178.72|2176.52|0
1636965300000|2021-11-15 08:35:00|2179.33|2177.13|2179.46|2177.26|2179.71|2177.51|2178.72|2176.52|0
1636965600000|2021-11-15 08:40:00|2179.71|2177.51|2179.71|2177.51|2179.95|2177.75|2179.46|2177.26|0
1636965900000|2021-11-15 08:45:00|2179.95|2177.75|2180.45|2178.25|2180.45|2178.25|2179.46|2177.26|0
1636966200000|2021-11-15 08:50:00|2180.7|2178.5|2181.94|2179.74|2182.06|2179.86|2180.45|2178.25|0
1636966500000|2021-11-15 08:55:00|2182.06|2179.86|2183.42|2181.22|2183.42|2181.22|2181.94|2179.74|0
1636966800000|2021-11-15 09:00:00|2183.18|2180.98|2184.41|2182.21|2184.42|2182.22|2182.93|2180.73|0
1636967100000|2021-11-15 09:05:00|2184.66|2182.46|2185.41|2183.21|2185.9|2183.7|2184.66|2182.46|0
1636967400000|2021-11-15 09:10:00|2185.16|2182.96|2183.92|2181.72|2185.41|2183.21|2183.92|2181.72|0
1636967700000|2021-11-15 09:15:00|2184.17|2181.97|2183.67|2181.47|2184.17|2181.97|2182.93|2180.73|0
1636968000000|2021-11-15 09:20:00|2183.17|2180.97|2183.92|2181.72|2183.92|2181.72|2182.68|2180.48|0
1636968300000|2021-11-15 09:25:00|2183.67|2181.47|2183.42|2181.22|2183.92|2181.72|2183.42|2181.22|0
1636968600000|2021-11-15 09:30:00|2183.54|2181.34|2182.68|2180.48|2183.54|2181.34|2182.68|2180.48|0
1636968900000|2021-11-15 09:35:00|2182.43|2180.23|2182.05|2179.85|2182.68|2180.48|2181.69|2179.49|0
1636969200000|2021-11-15 09:40:00|2182.18|2179.98|2182.68|2180.48|2182.92|2180.72|2181.93|2179.73|0
1636969500000|2021-11-15 09:45:00|2182.92|2180.72|2182.43|2180.23|2182.92|2180.72|2182.18|2179.98|0
1636969800000|2021-11-15 09:50:00|2182.18|2179.98|2183.17|2180.97|2183.17|2180.97|2182.18|2179.98|0
1636970100000|2021-11-15 09:55:00|2183.42|2181.22|2183.91|2181.71|2184.41|2182.21|2183.17|2180.97|0
1636970400000|2021-11-15 10:00:00|2184.16|2181.96|2184.16|2181.96|2184.66|2182.46|2183.91|2181.71|0
1636970700000|2021-11-15 10:05:00|2184.41|2182.21|2184.91|2182.71|2185.15|2182.95|2184.41|2182.21|0
1636971000000|2021-11-15 10:10:00|2185.15|2182.95|2185.4|2183.2|2185.4|2183.2|2185.15|2182.95|0
1636971300000|2021-11-15 10:15:00|2185.65|2183.45|2185.9|2183.7|2186.14|2183.94|2185.4|2183.2|0
1636971600000|2021-11-15 10:20:00|2185.65|2183.45|2185.9|2183.7|2186.14|2183.94|2185.65|2183.45|0
1636971900000|2021-11-15 10:25:00|2185.65|2183.45|2185.4|2183.2|2185.9|2183.7|2185.4|2183.2|0
1636972200000|2021-11-15 10:30:00|2185.15|2182.95|2185.4|2183.2|2185.4|2183.2|2184.9|2182.7|0
1636972500000|2021-11-15 10:35:00|2185.65|2183.45|2187.88|2185.68|2187.88|2185.68|2185.65|2183.45|0
1636972800000|2021-11-15 10:40:00|2187.63|2185.43|2186.14|2183.94|2187.88|2185.68|2186.14|2183.94|0
1636973100000|2021-11-15 10:45:00|2186.39|2184.19|2186.14|2183.94|2186.39|2184.19|2185.65|2183.45|0
1636973400000|2021-11-15 10:50:00|2186.39|2184.19|2186.14|2183.94|2186.39|2184.19|2186.14|2183.94|0
1636973700000|2021-11-15 10:55:00|2186.39|2184.19|2187.13|2184.93|2187.13|2184.93|2186.14|2183.94|0
1636974000000|2021-11-15 11:00:00|2187.38|2185.18|2186.14|2183.94|2187.38|2185.18|2185.64|2183.44|0
1636974300000|2021-11-15 11:05:00|2186.39|2184.19|2186.14|2183.94|2186.64|2184.44|2185.89|2183.69|0
1636974600000|2021-11-15 11:10:00|2186.01|2183.81|2186.14|2183.94|2186.14|2183.94|2185.89|2183.69|0
1636974900000|2021-11-15 11:15:00|2185.89|2183.69|2186.88|2184.68|2187.87|2185.67|2185.89|2183.69|0
1636975200000|2021-11-15 11:20:00|2187.13|2184.93|2187.38|2185.18|2187.38|2185.18|2185.89|2183.69|0
1636975500000|2021-11-15 11:25:00|2187.13|2184.93|2185.64|2183.44|2187.13|2184.93|2185.64|2183.44|0
1636975800000|2021-11-15 11:30:00|2185.89|2183.69|2187.63|2185.43|2188.62|2186.42|2185.89|2183.69|0
1636976100000|2021-11-15 11:35:00|2187.38|2185.18|2186.63|2184.43|2187.38|2185.18|2186.14|2183.94|0
1636976400000|2021-11-15 11:40:00|2186.88|2184.68|2186.88|2184.68|2187.13|2184.93|2186.63|2184.43|0
1636976700000|2021-11-15 11:45:00|2187.13|2184.93|2186.75|2184.55|2187.38|2185.18|2186.38|2184.18|0
1636977000000|2021-11-15 11:50:00|2186.63|2184.43|2187.62|2185.42|2187.62|2185.42|2186.63|2184.43|0
1636977300000|2021-11-15 11:55:00|2187.49|2185.29|2187.38|2185.18|2187.62|2185.42|2187.25|2185.05|0
1636977600000|2021-11-15 12:00:00|2187.13|2184.93|2186.88|2184.68|2187.13|2184.93|2186.38|2184.18|0
1636977900000|2021-11-15 12:05:00|2186.63|2184.43|2186.38|2184.18|2186.88|2184.68|2186.38|2184.18|0
1636978200000|2021-11-15 12:10:00|2186.63|2184.43|2186.38|2184.18|2186.63|2184.43|2186.13|2183.93|0
1636978500000|2021-11-15 12:15:00|2186.13|2183.93|2186.13|2183.93|2186.38|2184.18|2186.13|2183.93|0
1636978800000|2021-11-15 12:20:00|2185.89|2183.69|2185.14|2182.94|2185.89|2183.69|2185.01|2182.81|0
1636979100000|2021-11-15 12:25:00|2185.39|2183.19|2185.39|2183.19|2185.39|2183.19|2184.89|2182.69|0
1636979400000|2021-11-15 12:30:00|2185.64|2183.44|2186.13|2183.93|2186.13|2183.93|2185.39|2183.19|0
1636979700000|2021-11-15 12:35:00|2186.38|2184.18|2186.63|2184.43|2186.63|2184.43|2186.13|2183.93|0
1636980000000|2021-11-15 12:40:00|2186.38|2184.18|2186.63|2184.43|2186.88|2184.68|2186.38|2184.18|0
1636980300000|2021-11-15 12:45:00|2186.88|2184.68|2187.12|2184.92|2187.12|2184.92|2186.63|2184.43|0
1636980600000|2021-11-15 12:50:00|2186.88|2184.68|2187.12|2184.92|2187.37|2185.17|2186.88|2184.68|0
1636980900000|2021-11-15 12:55:00|2186.88|2184.68|2187.37|2185.17|2187.37|2185.17|2186.87|2184.67|0
1636981200000|2021-11-15 13:00:00|2187.12|2184.92|2189.35|2187.15|2189.6|2187.4|2187.12|2184.92|0
1636981500000|2021-11-15 13:05:00|2189.11|2186.91|2188.86|2186.66|2189.35|2187.15|2188.61|2186.41|0
1636981800000|2021-11-15 13:10:00|2189.11|2186.91|2191.34|2189.14|2191.58|2189.38|2189.11|2186.91|0
1636982100000|2021-11-15 13:15:00|2191.58|2189.38|2193.07|2190.87|2193.57|2191.37|2191.46|2189.26|0
1636982400000|2021-11-15 13:20:00|2193.32|2191.12|2194.06|2191.86|2195.06|2192.86|2193.32|2191.12|0
1636982700000|2021-11-15 13:25:00|2193.82|2191.62|2193.32|2191.12|2194.81|2192.61|2193.32|2191.12|0
1636983000000|2021-11-15 13:30:00|2193.57|2191.37|2193.57|2191.37|2194.56|2192.36|2193.32|2191.12|0
1636983300000|2021-11-15 13:35:00|2193.81|2191.61|2193.57|2191.37|2194.56|2192.36|2193.57|2191.37|0
1636983600000|2021-11-15 13:40:00|2193.81|2191.61|2194.06|2191.86|2194.56|2192.36|2193.32|2191.12|0
1636983900000|2021-11-15 13:45:00|2194.31|2192.11|2192.33|2190.13|2194.56|2192.36|2192.33|2190.13|0
1636984200000|2021-11-15 13:50:00|2192.57|2190.37|2191.58|2189.38|2192.57|2190.37|2191.33|2189.13|0
1636984500000|2021-11-15 13:55:00|2191.33|2189.13|2191.33|2189.13|2192.32|2190.12|2191.08|2188.88|0
1636984800000|2021-11-15 14:00:00|2191.58|2189.38|2192.32|2190.12|2192.32|2190.12|2191.08|2188.88|0
1636985100000|2021-11-15 14:05:00|2192.44|2190.24|2191.83|2189.63|2192.82|2190.62|2191.58|2189.38|0
1636985400000|2021-11-15 14:10:00|2191.58|2189.38|2191.08|2188.88|2192.08|2189.88|2190.84|2188.64|0
1636985700000|2021-11-15 14:15:00|2190.84|2188.64|2190.84|2188.64|2191.58|2189.38|2190.59|2188.39|0
1636986000000|2021-11-15 14:20:00|2191.08|2188.88|2190.83|2188.63|2191.33|2189.13|2190.83|2188.63|0
1636986300000|2021-11-15 14:25:00|2190.59|2188.39|2188.85|2186.65|2190.83|2188.63|2188.85|2186.65|0
1636986600000|2021-11-15 14:30:00|2190.09|2187.89|2187.36|2185.16|2190.09|2187.89|2184.39|2182.19|0
1636986900000|2021-11-15 14:35:00|2187.11|2184.91|2188.6|2186.4|2189.84|2187.64|2186.37|2184.17|0
1636987200000|2021-11-15 14:40:00|2189.1|2186.9|2184.14|2181.94|2189.35|2187.15|2183.4|2181.2|0
1636987500000|2021-11-15 14:45:00|2184.39|2182.19|2183.64|2181.44|2186.12|2183.92|2183.64|2181.44|0
1636987800000|2021-11-15 14:50:00|2183.89|2181.69|2184.63|2182.43|2184.63|2182.43|2178.93|2176.73|0
1636988100000|2021-11-15 14:55:00|2184.88|2182.68|2188.1|2185.9|2188.1|2185.9|2184.88|2182.68|0
1636988400000|2021-11-15 15:00:00|2187.61|2185.41|2181.66|2179.46|2188.1|2185.9|2180.91|2178.71|0
1636988700000|2021-11-15 15:05:00|2181.91|2179.71|2180.91|2178.71|2183.39|2181.19|2180.91|2178.71|0
1636989000000|2021-11-15 15:10:00|2180.67|2178.47|2180.17|2177.97|2182.15|2179.95|2179.67|2177.47|0
1636989300000|2021-11-15 15:15:00|2179.92|2177.72|2178.68|2176.48|2180.54|2178.34|2177.94|2175.74|0
1636989600000|2021-11-15 15:20:00|2178.43|2176.23|2179.43|2177.23|2181.66|2179.46|2178.43|2176.23|0
1636989900000|2021-11-15 15:25:00|2179.67|2177.47|2180.17|2177.97|2181.66|2179.46|2179.18|2176.98|0
1636990200000|2021-11-15 15:30:00|2179.92|2177.72|2180.17|2177.97|2181.16|2178.96|2178.68|2176.48|0
1636990500000|2021-11-15 15:35:00|2179.92|2177.72|2179.42|2177.22|2181.66|2179.46|2178.93|2176.73|0
1636990800000|2021-11-15 15:40:00|2179.18|2176.98|2179.42|2177.22|2180.42|2178.22|2177.44|2175.24|0
1636991100000|2021-11-15 15:45:00|2179.67|2177.47|2181.16|2178.96|2181.41|2179.21|2179.18|2176.98|0
1636991400000|2021-11-15 15:50:00|2180.91|2178.71|2181.41|2179.21|2182.89|2180.69|2180.41|2178.21|0
1636991700000|2021-11-15 15:55:00|2181.9|2179.7|2180.17|2177.97|2182.15|2179.95|2180.17|2177.97|0
1636992000000|2021-11-15 16:00:00|2179.67|2177.47|2180.66|2178.46|2182.4|2180.2|2179.67|2177.47|0
1636992300000|2021-11-15 16:05:00|2180.41|2178.21|2182.4|2180.2|2182.64|2180.44|2180.17|2177.97|0
1636992600000|2021-11-15 16:10:00|2182.15|2179.95|2182.15|2179.95|2182.64|2180.44|2181.65|2179.45|0
1636992900000|2021-11-15 16:15:00|2181.9|2179.7|2180.91|2178.71|2182.89|2180.69|2180.16|2177.96|0
1636993200000|2021-11-15 16:20:00|2181.16|2178.96|2180.66|2178.46|2181.16|2178.96|2179.92|2177.72|0
1636993500000|2021-11-15 16:25:00|2180.91|2178.71|2179.17|2176.97|2180.91|2178.71|2179.17|2176.97|0
1636993800000|2021-11-15 16:30:00|2179.42|2177.22|2180.16|2177.96|2180.91|2178.71|2178.18|2175.98|0
1636994100000|2021-11-15 16:35:00|2180.41|2178.21|2179.67|2177.47|2182.39|2180.19|2179.67|2177.47|0
1636994400000|2021-11-15 16:40:00|2179.91|2177.71|2167.52|2165.32|2180.16|2177.96|2167.02|2164.82|0
1636994700000|2021-11-15 16:45:00|2167.02|2164.82|2169.5|2167.3|2171.49|2169.29|2165.54|2163.34|0
1636995000000|2021-11-15 16:50:00|2169.75|2167.55|2168.76|2166.56|2169.75|2167.55|2165.54|2163.34|0
1636995300000|2021-11-15 16:55:00|2169.01|2166.81|2171.48|2169.28|2171.73|2169.53|2168.76|2166.56|0
1636995600000|2021-11-15 17:00:00|2170.74|2168.54|2172.23|2170.03|2172.72|2170.52|2170.25|2168.05|0
1636995900000|2021-11-15 17:05:00|2171.98|2169.78|2172.48|2170.28|2172.72|2170.52|2171.24|2169.04|0
1636996200000|2021-11-15 17:10:00|2172.23|2170.03|2171.48|2169.28|2172.72|2170.52|2170.49|2168.29|0
1636996500000|2021-11-15 17:15:00|2171.24|2169.04|2169.25|2167.05|2171.73|2169.53|2168.51|2166.31|0
1636996800000|2021-11-15 17:20:00|2169.5|2167.3|2168.26|2166.06|2169.75|2167.55|2165.04|2162.84|0
1636997100000|2021-11-15 17:25:00|2168.01|2165.81|2168.51|2166.31|2169.75|2167.55|2166.77|2164.57|0
1636997400000|2021-11-15 17:30:00|2168.26|2166.06|2170.49|2168.29|2171.23|2169.03|2168.26|2166.06|0
1636997700000|2021-11-15 17:35:00|2170.24|2168.04|2172.22|2170.02|2172.47|2170.27|2169.99|2167.79|0
1636998000000|2021-11-15 17:40:00|2172.47|2170.27|2173.96|2171.76|2174.7|2172.5|2170.49|2168.29|0
1636998300000|2021-11-15 17:45:00|2173.71|2171.51|2173.22|2171.02|2174.21|2172.01|2172.47|2170.27|0
1636998600000|2021-11-15 17:50:00|2172.97|2170.77|2173.71|2171.51|2174.95|2172.75|2172.47|2170.27|0
1636998900000|2021-11-15 17:55:00|2173.96|2171.76|2174.45|2172.25|2174.7|2172.5|2173.46|2171.26|0
1636999200000|2021-11-15 18:00:00|2174.21|2172.01|2176.68|2174.48|2176.93|2174.73|2172.72|2170.52|0
1636999500000|2021-11-15 18:05:00|2176.44|2174.24|2176.19|2173.99|2176.44|2174.24|2174.95|2172.75|0
1636999800000|2021-11-15 18:10:00|2176.44|2174.24|2175.2|2173|2176.44|2174.24|2174.95|2172.75|0
1637000100000|2021-11-15 18:15:00|2175.44|2173.24|2175.44|2173.24|2177.68|2175.48|2174.95|2172.75|0
1637000400000|2021-11-15 18:20:00|2175.69|2173.49|2175.2|2173|2176.44|2174.24|2172.96|2170.76|0
1637000700000|2021-11-15 18:25:00|2175.44|2173.24|2174.82|2172.62|2175.44|2173.24|2173.46|2171.26|0
1637001000000|2021-11-15 18:30:00|2174.7|2172.5|2173.96|2171.76|2175.44|2173.24|2173.71|2171.51|0
1637001300000|2021-11-15 18:35:00|2173.83|2171.63|2173.71|2171.51|2174.45|2172.25|2173.21|2171.01|0
1637001600000|2021-11-15 18:40:00|2173.95|2171.75|2173.46|2171.26|2173.95|2171.75|2171.97|2169.77|0
1637001900000|2021-11-15 18:45:00|2173.21|2171.01|2174.82|2172.62|2175.19|2172.99|2173.21|2171.01|0
1637002200000|2021-11-15 18:50:00|2174.95|2172.75|2173.95|2171.75|2175.19|2172.99|2173.95|2171.75|0
1637002500000|2021-11-15 18:55:00|2173.71|2171.51|2173.21|2171.01|2174.7|2172.5|2172.96|2170.76|0
1637002800000|2021-11-15 19:00:00|2173.46|2171.26|2171.97|2169.77|2173.46|2171.26|2171.23|2169.03|0
1637003100000|2021-11-15 19:05:00|2171.72|2169.52|2171.97|2169.77|2172.22|2170.02|2170.23|2168.03|0
1637003400000|2021-11-15 19:10:00|2171.72|2169.52|2171.23|2169.03|2173.21|2171.01|2171.23|2169.03|0
1637003700000|2021-11-15 19:15:00|2171.47|2169.27|2169.74|2167.54|2171.72|2169.52|2169.49|2167.29|0
1637004000000|2021-11-15 19:20:00|2169.49|2167.29|2170.73|2168.53|2170.98|2168.78|2168.5|2166.3|0
1637004300000|2021-11-15 19:25:00|2170.48|2168.28|2170.48|2168.28|2170.98|2168.78|2168.25|2166.05|0
1637004600000|2021-11-15 19:30:00|2170.23|2168.03|2171.47|2169.27|2171.72|2169.52|2169.36|2167.16|0
1637004900000|2021-11-15 19:35:00|2171.72|2169.52|2172.21|2170.01|2172.46|2170.26|2171.47|2169.27|0
1637005200000|2021-11-15 19:40:00|2172.46|2170.26|2175.44|2173.24|2175.93|2173.73|2172.46|2170.26|0
1637005500000|2021-11-15 19:45:00|2175.19|2172.99|2175.19|2172.99|2176.92|2174.72|2174.2|2172|0
1637005800000|2021-11-15 19:50:00|2175.44|2173.24|2173.7|2171.5|2176.18|2173.98|2173.45|2171.25|0
1637006100000|2021-11-15 19:55:00|2173.45|2171.25|2175.19|2172.99|2176.18|2173.98|2173.45|2171.25|0
1637006400000|2021-11-15 20:00:00|2174.44|2172.24|2174.2|2172|2176.18|2173.98|2174.2|2172|0
1637006700000|2021-11-15 20:05:00|2174.44|2172.24|2173.7|2171.5|2174.94|2172.74|2173.2|2171|0
1637007000000|2021-11-15 20:10:00|2173.45|2171.25|2173.95|2171.75|2174.94|2172.74|2172.71|2170.51|0
1637007300000|2021-11-15 20:15:00|2174.19|2171.99|2174.44|2172.24|2175.93|2173.73|2173.45|2171.25|0
1637007600000|2021-11-15 20:20:00|2174.69|2172.49|2175.43|2173.23|2176.18|2173.98|2174.69|2172.49|0
1637007900000|2021-11-15 20:25:00|2175.19|2172.99|2176.67|2174.47|2177.17|2174.97|2174.94|2172.74|0
1637008200000|2021-11-15 20:30:00|2176.42|2174.22|2173.7|2171.5|2176.67|2174.47|2173.45|2171.25|0
1637008500000|2021-11-15 20:35:00|2173.45|2171.25|2172.71|2170.51|2174.44|2172.24|2172.21|2170.01|0
1637008800000|2021-11-15 20:40:00|2172.46|2170.26|2172.7|2170.5|2173.45|2171.25|2171.22|2169.02|0
1637009100000|2021-11-15 20:45:00|2172.21|2170.01|2170.72|2168.52|2172.46|2170.26|2169.23|2167.03|0
1637009400000|2021-11-15 20:50:00|2170.47|2168.27|2170.23|2168.03|2170.97|2168.77|2168.49|2166.29|0
1637009700000|2021-11-15 20:55:00|2170.47|2168.27|2177.41|2175.21|2177.41|2175.21|2169.73|2167.53|0
1637010000000|2021-11-15 21:00:00|2178.41|2176.21|2177.91|2175.71|2179.15|2176.95|2176.92|2174.72|0
1637010300000|2021-11-15 21:05:00|2177.41|2175.21|2177.66|2175.46|2178.16|2175.96|2175.93|2173.73|0
1637010600000|2021-11-15 21:10:00|2177.91|2175.71|2179.4|2177.2|2179.64|2177.44|2176.92|2174.72|0
1637010900000|2021-11-15 21:15:00|2179.35|2176.75|2179.1|2176.5|2179.6|2177|2178.6|2176|0
1637011200000|2021-11-15 21:20:00|2179.35|2176.75|2178.6|2176|2179.6|2177|2178.36|2175.76|0
1637011500000|2021-11-15 21:25:00|2178.85|2176.25|2178.6|2176|2178.85|2176.25|2178.36|2175.76|0
1637011800000|2021-11-15 21:30:00|2178.35|2175.75|2179.1|2176.5|2179.22|2176.62|2178.35|2175.75|0
1637012100000|2021-11-15 21:35:00|2178.85|2176.25|2178.6|2176|2178.85|2176.25|2178.35|2175.75|0
1637012400000|2021-11-15 21:40:00|2178.35|2175.75|2178.6|2176|2178.85|2176.25|2178.35|2175.75|0
1637012700000|2021-11-15 21:45:00|2178.85|2176.25|2177.86|2175.26|2178.85|2176.25|2177.61|2175.01|0
1637013000000|2021-11-15 21:50:00|2178.11|2175.51|2178.6|2176|2178.6|2176|2178.11|2175.51|0
1637013300000|2021-11-15 21:55:00|2178.85|2176.25|2179.22|2176.62|2179.22|2176.62|2178.6|2176|0
1637013600000|2021-11-15 22:00:00|2179.08|2176.48|2178.83|2176.23|2179.29|2176.69|2178.83|2176.23|0
1637013900000|2021-11-15 22:05:00|2178.86|2176.26|2178.83|2176.23|2178.86|2176.26|2178.83|2176.23|0
1637014800000|2021-11-15 22:20:00|2178.65|2176.05|2178.68|2176.08|2178.68|2176.08|2178.54|2175.94|0
1637015100000|2021-11-15 22:25:00|2178.5|2175.9|2178.54|2175.94|2178.61|2176.01|2178.46|2175.86|0
1637015400000|2021-11-15 22:30:00|2178.57|2175.97|2178.72|2176.12|2178.76|2176.16|2178.57|2175.97|0
1637015700000|2021-11-15 22:35:00|2178.57|2175.97|2178.68|2176.08|2178.68|2176.08|2178.57|2175.97|0
1637016000000|2021-11-15 22:40:00|2178.72|2176.12|2178.57|2175.97|2178.72|2176.12|2178.57|2175.97|0
1637016300000|2021-11-15 22:45:00|2178.54|2175.94|2178.1|2175.5|2178.54|2175.94|2177.92|2175.32|0
1637016600000|2021-11-15 22:50:00|2178.13|2175.53|2178.02|2175.42|2178.13|2175.53|2177.84|2175.24|0
1637016900000|2021-11-15 22:55:00|2178.1|2175.5|2177.99|2175.39|2178.46|2175.86|2177.99|2175.39|0
1637017200000|2021-11-15 23:00:00|2178.71|2176.11|2178.59|2175.99|2179.09|2176.49|2178.35|2175.75|0
1637017500000|2021-11-15 23:05:00|2178.35|2175.75|2178.84|2176.24|2179.09|2176.49|2178.35|2175.75|0
1637017800000|2021-11-15 23:10:00|2179.09|2176.49|2177.35|2174.75|2179.09|2176.49|2177.35|2174.75|0
1637018100000|2021-11-15 23:15:00|2177.11|2174.51|2176.98|2174.38|2177.35|2174.75|2176.61|2174.01|0
1637018400000|2021-11-15 23:20:00|2177.11|2174.51|2177.35|2174.75|2177.35|2174.75|2176.98|2174.38|0
1637018700000|2021-11-15 23:25:00|2177.11|2174.51|2177.6|2175|2177.6|2175|2176.61|2174.01|0
1637019000000|2021-11-15 23:30:00|2177.35|2174.75|2177.22|2174.62|2177.6|2175|2176.86|2174.26|0
1637019300000|2021-11-15 23:35:00|2177.35|2174.75|2177.35|2174.75|2178.1|2175.5|2177.1|2174.5|0
1637019600000|2021-11-15 23:40:00|2177.6|2175|2177.85|2175.25|2178.1|2175.5|2177.1|2174.5|0
1637019900000|2021-11-15 23:45:00|2178.1|2175.5|2177.1|2174.5|2178.1|2175.5|2176.86|2174.26|0
1637020200000|2021-11-15 23:50:00|2177.22|2174.62|2177.6|2175|2177.6|2175|2176.86|2174.26|0
1637020500000|2021-11-15 23:55:00|2177.85|2175.25|2177.6|2175|2177.85|2175.25|2177.6|2175|0
1637020800000|2021-11-16 00:00:00|2177.85|2175.25|2179.58|2176.98|2180.08|2177.48|2177.35|2174.75|0
1637021100000|2021-11-16 00:05:00|2179.33|2176.73|2178.09|2175.49|2179.33|2176.73|2178.09|2175.49|0
1637021400000|2021-11-16 00:10:00|2178.34|2175.74|2178.09|2175.49|2178.34|2175.74|2177.85|2175.25|0
1637021700000|2021-11-16 00:15:00|2177.85|2175.25|2177.1|2174.5|2178.09|2175.49|2176.61|2174.01|0
1637022000000|2021-11-16 00:20:00|2177.22|2174.62|2176.11|2173.51|2178.34|2175.74|2175.86|2173.26|0
1637022300000|2021-11-16 00:25:00|2175.86|2173.26|2175.61|2173.01|2176.36|2173.76|2175.12|2172.52|0
1637022600000|2021-11-16 00:30:00|2175.37|2172.77|2175.36|2172.76|2175.37|2172.77|2174.62|2172.02|0
1637022900000|2021-11-16 00:35:00|2175.61|2173.01|2176.36|2173.76|2176.36|2173.76|2175.61|2173.01|0
1637023200000|2021-11-16 00:40:00|2176.11|2173.51|2175.86|2173.26|2176.85|2174.25|2175.12|2172.52|0
1637023500000|2021-11-16 00:45:00|2176.11|2173.51|2176.85|2174.25|2176.85|2174.25|2175.86|2173.26|0
1637023800000|2021-11-16 00:50:00|2177.1|2174.5|2177.84|2175.24|2178.09|2175.49|2177.1|2174.5|0
1637024100000|2021-11-16 00:55:00|2177.96|2175.36|2178.59|2175.99|2179.33|2176.73|2177.84|2175.24|0
1637024400000|2021-11-16 01:00:00|2178.83|2176.23|2178.59|2175.99|2179.33|2176.73|2178.59|2175.99|0
1637024700000|2021-11-16 01:05:00|2178.34|2175.74|2179.33|2176.73|2179.82|2177.22|2178.34|2175.74|0
1637025000000|2021-11-16 01:10:00|2179.58|2176.98|2180.82|2178.22|2180.82|2178.22|2179.33|2176.73|0
1637025300000|2021-11-16 01:15:00|2180.57|2177.97|2182.42|2179.82|2182.55|2179.95|2180.07|2177.47|0
1637025600000|2021-11-16 01:20:00|2182.3|2179.7|2182.55|2179.95|2183.05|2180.45|2181.81|2179.21|0
1637025900000|2021-11-16 01:25:00|2182.42|2179.82|2182.05|2179.45|2182.55|2179.95|2181.81|2179.21|0
1637026200000|2021-11-16 01:30:00|2182.3|2179.7|2181.31|2178.71|2182.3|2179.7|2181.06|2178.46|0
1637026500000|2021-11-16 01:35:00|2181.56|2178.96|2182.05|2179.45|2182.3|2179.7|2181.31|2178.71|0
1637026800000|2021-11-16 01:40:00|2181.81|2179.21|2182.05|2179.45|2182.3|2179.7|2181.56|2178.96|0
1637027100000|2021-11-16 01:45:00|2181.8|2179.2|2182.8|2180.2|2183.04|2180.44|2181.8|2179.2|0
1637027400000|2021-11-16 01:50:00|2183.29|2180.69|2182.3|2179.7|2183.66|2181.06|2182.3|2179.7|0
1637027700000|2021-11-16 01:55:00|2182.55|2179.95|2184.28|2181.68|2184.78|2182.18|2182.3|2179.7|0
1637028000000|2021-11-16 02:00:00|2184.4|2181.8|2183.79|2181.19|2184.4|2181.8|2183.79|2181.19|0
1637028300000|2021-11-16 02:05:00|2184.03|2181.43|2183.29|2180.69|2184.03|2181.43|2183.29|2180.69|0
1637028600000|2021-11-16 02:10:00|2183.04|2180.44|2183.54|2180.94|2183.54|2180.94|2182.55|2179.95|0
1637028900000|2021-11-16 02:15:00|2183.29|2180.69|2182.05|2179.45|2183.29|2180.69|2182.05|2179.45|0
1637029200000|2021-11-16 02:20:00|2181.8|2179.2|2182.3|2179.7|2182.55|2179.95|2181.8|2179.2|0
1637029500000|2021-11-16 02:25:00|2182.05|2179.45|2182.54|2179.94|2182.55|2179.95|2182.05|2179.45|0
1637029800000|2021-11-16 02:30:00|2182.3|2179.7|2182.79|2180.19|2183.29|2180.69|2182.3|2179.7|0
1637030100000|2021-11-16 02:35:00|2182.54|2179.94|2182.54|2179.94|2183.04|2180.44|2181.8|2179.2|0
1637030400000|2021-11-16 02:40:00|2182.3|2179.7|2181.8|2179.2|2182.3|2179.7|2181.8|2179.2|0
1637030700000|2021-11-16 02:45:00|2182.05|2179.45|2181.3|2178.7|2182.3|2179.7|2181.06|2178.46|0
1637031000000|2021-11-16 02:50:00|2181.55|2178.95|2181.06|2178.46|2181.55|2178.95|2181.06|2178.46|0
1637031300000|2021-11-16 02:55:00|2181.3|2178.7|2181.55|2178.95|2181.55|2178.95|2181.3|2178.7|0
1637031600000|2021-11-16 03:00:00|2181.8|2179.2|2182.29|2179.69|2182.29|2179.69|2181.55|2178.95|0
1637031900000|2021-11-16 03:05:00|2182.54|2179.94|2182.29|2179.69|2182.79|2180.19|2182.29|2179.69|0
1637032200000|2021-11-16 03:10:00|2182.05|2179.45|2182.79|2180.19|2182.79|2180.19|2182.05|2179.45|0
1637032500000|2021-11-16 03:15:00|2182.54|2179.94|2182.79|2180.19|2182.79|2180.19|2182.29|2179.69|0
1637032800000|2021-11-16 03:20:00|2182.54|2179.94|2182.29|2179.69|2182.54|2179.94|2182.29|2179.69|0
1637033100000|2021-11-16 03:25:00|2182.54|2179.94|2182.29|2179.69|2182.54|2179.94|2182.04|2179.44|0
1637033400000|2021-11-16 03:30:00|2182.54|2179.94|2182.29|2179.69|2182.54|2179.94|2182.29|2179.69|0
1637033700000|2021-11-16 03:35:00|2182.16|2179.56|2181.8|2179.2|2182.29|2179.69|2181.67|2179.07|0
1637034000000|2021-11-16 03:40:00|2181.55|2178.95|2181.55|2178.95|2181.8|2179.2|2181.55|2178.95|0
1637034300000|2021-11-16 03:45:00|2181.3|2178.7|2181.05|2178.45|2181.55|2178.95|2181.05|2178.45|0
1637034600000|2021-11-16 03:50:00|2181.3|2178.7|2181.55|2178.95|2181.79|2179.19|2181.3|2178.7|0
1637034900000|2021-11-16 03:55:00|2181.3|2178.7|2181.55|2178.95|2181.79|2179.19|2181.3|2178.7|0
1637035200000|2021-11-16 04:00:00|2181.3|2178.7|2180.8|2178.2|2181.55|2178.95|2180.8|2178.2|0
1637035500000|2021-11-16 04:05:00|2180.55|2177.95|2180.55|2177.95|2180.8|2178.2|2180.06|2177.46|0
1637035800000|2021-11-16 04:10:00|2180.31|2177.71|2180.55|2177.95|2180.8|2178.2|2180.31|2177.71|0
1637036100000|2021-11-16 04:15:00|2180.3|2177.7|2180.06|2177.46|2180.55|2177.95|2180.06|2177.46|0
1637036400000|2021-11-16 04:20:00|2179.81|2177.21|2177.33|2174.73|2179.81|2177.21|2176.34|2173.74|0
1637036700000|2021-11-16 04:25:00|2177.08|2174.48|2176.83|2174.23|2177.08|2174.48|2176.34|2173.74|0
1637037000000|2021-11-16 04:30:00|2176.58|2173.98|2177.08|2174.48|2177.33|2174.73|2176.09|2173.49|0
1637037300000|2021-11-16 04:35:00|2176.83|2174.23|2177.82|2175.22|2177.82|2175.22|2176.83|2174.23|0
1637037600000|2021-11-16 04:40:00|2177.58|2174.98|2177.33|2174.73|2177.82|2175.22|2177.08|2174.48|0
1637037900000|2021-11-16 04:45:00|2177.08|2174.48|2177.08|2174.48|2177.33|2174.73|2176.83|2174.23|0
1637038200000|2021-11-16 04:50:00|2176.83|2174.23|2177.08|2174.48|2177.08|2174.48|2176.83|2174.23|0
1637038500000|2021-11-16 04:55:00|2176.83|2174.23|2176.58|2173.98|2176.83|2174.23|2175.84|2173.24|0
1637038800000|2021-11-16 05:00:00|2176.7|2174.1|2177.57|2174.97|2178.07|2175.47|2176.7|2174.1|0
1637039100000|2021-11-16 05:05:00|2177.69|2175.09|2177.57|2174.97|2177.82|2175.22|2177.08|2174.48|0
1637039400000|2021-11-16 05:10:00|2177.44|2174.84|2177.08|2174.48|2177.57|2174.97|2176.83|2174.23|0
1637039700000|2021-11-16 05:15:00|2176.83|2174.23|2175.84|2173.24|2177.08|2174.48|2175.84|2173.24|0
1637040000000|2021-11-16 05:20:00|2175.96|2173.36|2174.35|2171.75|2176.08|2173.48|2173.61|2171.01|0
1637040300000|2021-11-16 05:25:00|2174.1|2171.5|2174.1|2171.5|2174.6|2172|2173.11|2170.51|0
1637040600000|2021-11-16 05:30:00|2173.85|2171.25|2175.09|2172.49|2175.59|2172.99|2173.85|2171.25|0
1637040900000|2021-11-16 05:35:00|2174.84|2172.24|2175.83|2173.23|2175.84|2173.24|2174.6|2172|0
1637041200000|2021-11-16 05:40:00|2175.95|2173.35|2175.34|2172.74|2175.95|2173.35|2175.09|2172.49|0
1637041500000|2021-11-16 05:45:00|2175.46|2172.86|2174.84|2172.24|2175.83|2173.23|2174.84|2172.24|0
1637041800000|2021-11-16 05:50:00|2175.09|2172.49|2174.35|2171.75|2175.09|2172.49|2174.35|2171.75|0
1637042100000|2021-11-16 05:55:00|2174.1|2171.5|2174.84|2172.24|2174.84|2172.24|2174.1|2171.5|0
1637042400000|2021-11-16 06:00:00|2174.59|2171.99|2174.84|2172.24|2175.34|2172.74|2174.22|2171.62|0
1637042700000|2021-11-16 06:05:00|2174.59|2171.99|2175.09|2172.49|2175.09|2172.49|2174.59|2171.99|0
1637043000000|2021-11-16 06:10:00|2174.84|2172.24|2175.34|2172.74|2175.34|2172.74|2174.84|2172.24|0
1637043300000|2021-11-16 06:15:00|2175.83|2173.23|2174.59|2171.99|2176.08|2173.48|2174.59|2171.99|0
1637043600000|2021-11-16 06:20:00|2174.71|2172.11|2174.84|2172.24|2175.09|2172.49|2174.59|2171.99|0
1637043900000|2021-11-16 06:25:00|2174.71|2172.11|2173.1|2170.5|2174.71|2172.11|2173.1|2170.5|0
1637044200000|2021-11-16 06:30:00|2173.6|2171|2174.09|2171.49|2174.1|2171.5|2173.35|2170.75|0
1637044500000|2021-11-16 06:35:00|2174.34|2171.74|2174.09|2171.49|2174.34|2171.74|2173.85|2171.25|0
1637044800000|2021-11-16 06:40:00|2173.85|2171.25|2173.85|2171.25|2174.34|2171.74|2173.6|2171|0
1637045100000|2021-11-16 06:45:00|2173.72|2171.12|2174.09|2171.49|2174.59|2171.99|2173.72|2171.12|0
1637045400000|2021-11-16 06:50:00|2174.21|2171.61|2174.84|2172.24|2175.09|2172.49|2174.21|2171.61|0
1637045700000|2021-11-16 06:55:00|2174.59|2171.99|2175.33|2172.73|2175.33|2172.73|2174.59|2171.99|0
1637046000000|2021-11-16 07:00:00|2175.08|2172.48|2176.08|2173.48|2176.57|2173.97|2175.08|2172.48|0
1637046300000|2021-11-16 07:05:00|2175.83|2173.23|2176.08|2173.48|2176.08|2173.48|2175.58|2172.98|0
1637046600000|2021-11-16 07:10:00|2175.95|2173.35|2174.84|2172.24|2176.32|2173.72|2174.71|2172.11|0
1637046900000|2021-11-16 07:15:00|2174.59|2171.99|2176.32|2173.72|2176.57|2173.97|2174.59|2171.99|0
1637047200000|2021-11-16 07:20:00|2176.44|2173.84|2177.07|2174.47|2177.07|2174.47|2175.83|2173.23|0
1637047500000|2021-11-16 07:25:00|2176.82|2174.22|2176.07|2173.47|2176.82|2174.22|2176.07|2173.47|0
1637047800000|2021-11-16 07:30:00|2175.83|2173.23|2176.32|2173.72|2176.32|2173.72|2175.58|2172.98|0
1637048100000|2021-11-16 07:35:00|2176.44|2173.84|2176.82|2174.22|2176.82|2174.22|2175.83|2173.23|0
1637048400000|2021-11-16 07:40:00|2176.69|2174.09|2176.57|2173.97|2177.56|2174.96|2176.57|2173.97|0
1637048700000|2021-11-16 07:45:00|2176.82|2174.22|2176.82|2174.22|2177.31|2174.71|2176.69|2174.09|0
1637049000000|2021-11-16 07:50:00|2176.93|2174.33|2176.82|2174.22|2177.06|2174.46|2176.57|2173.97|0
1637049300000|2021-11-16 07:55:00|2176.57|2173.97|2176.32|2173.72|2176.82|2174.22|2175.82|2173.22|0
1637049600000|2021-11-16 08:00:00|2176.07|2173.47|2177.56|2174.96|2178.8|2176.2|2176.07|2173.47|0
1637049900000|2021-11-16 08:05:00|2177.23|2175.03|2176.12|2173.92|2177.61|2175.41|2175.62|2173.42|0
1637050200000|2021-11-16 08:10:00|2176.37|2174.17|2175.37|2173.17|2176.37|2174.17|2175.13|2172.93|0
1637050500000|2021-11-16 08:15:00|2175.13|2172.93|2175.74|2173.54|2176.37|2174.17|2175.13|2172.93|0
1637050800000|2021-11-16 08:20:00|2175.62|2173.42|2174.38|2172.18|2176.12|2173.92|2174.38|2172.18|0
1637051100000|2021-11-16 08:25:00|2174.63|2172.43|2174.13|2171.93|2175.37|2173.17|2174.13|2171.93|0
1637051400000|2021-11-16 08:30:00|2174.38|2172.18|2172.89|2170.69|2175.62|2173.42|2172.89|2170.69|0
1637051700000|2021-11-16 08:35:00|2173.14|2170.94|2169.67|2167.47|2173.39|2171.19|2169.17|2166.97|0
1637052000000|2021-11-16 08:40:00|2169.92|2167.72|2171.16|2168.96|2172.27|2170.07|2169.92|2167.72|0
1637052300000|2021-11-16 08:45:00|2170.91|2168.71|2170.91|2168.71|2171.9|2169.7|2170.53|2168.33|0
1637052600000|2021-11-16 08:50:00|2170.78|2168.58|2170.41|2168.21|2171.4|2169.2|2170.41|2168.21|0
1637052900000|2021-11-16 08:55:00|2170.16|2167.96|2170.78|2168.58|2171.65|2169.45|2169.92|2167.72|0
1637053200000|2021-11-16 09:00:00|2170.66|2168.46|2170.66|2168.46|2172.15|2169.95|2170.66|2168.46|0
1637053500000|2021-11-16 09:05:00|2170.91|2168.71|2171.65|2169.45|2171.77|2169.57|2170.66|2168.46|0
1637053800000|2021-11-16 09:10:00|2171.77|2169.57|2172.39|2170.19|2172.64|2170.44|2171.65|2169.45|0
1637054100000|2021-11-16 09:15:00|2172.64|2170.44|2171.9|2169.7|2172.64|2170.44|2171.65|2169.45|0
1637054400000|2021-11-16 09:20:00|2171.65|2169.45|2171.65|2169.45|2171.65|2169.45|2170.91|2168.71|0
1637054700000|2021-11-16 09:25:00|2171.4|2169.2|2171.9|2169.7|2172.15|2169.95|2171.4|2169.2|0
1637055000000|2021-11-16 09:30:00|2172.14|2169.94|2172.39|2170.19|2172.64|2170.44|2171.65|2169.45|0
1637055300000|2021-11-16 09:35:00|2172.14|2169.94|2171.9|2169.7|2172.64|2170.44|2171.65|2169.45|0
1637055600000|2021-11-16 09:40:00|2172.14|2169.94|2172.39|2170.19|2172.39|2170.19|2171.77|2169.57|0
1637055900000|2021-11-16 09:45:00|2172.64|2170.44|2173.13|2170.93|2173.38|2171.18|2172.39|2170.19|0
1637056200000|2021-11-16 09:50:00|2173.25|2171.05|2173.13|2170.93|2173.63|2171.43|2173.13|2170.93|0
1637056500000|2021-11-16 09:55:00|2173.38|2171.18|2174.13|2171.93|2174.87|2172.67|2173.38|2171.18|0
1637056800000|2021-11-16 10:00:00|2174.24|2172.04|2173.88|2171.68|2174.62|2172.42|2173.63|2171.43|0
1637057100000|2021-11-16 10:05:00|2174|2171.8|2172.89|2170.69|2174|2171.8|2172.76|2170.56|0
1637057400000|2021-11-16 10:10:00|2173|2170.8|2170.65|2168.45|2173|2170.8|2170.16|2167.96|0
1637057700000|2021-11-16 10:15:00|2170.41|2168.21|2169.17|2166.97|2170.41|2168.21|2168.67|2166.47|0
1637058000000|2021-11-16 10:20:00|2168.92|2166.72|2169.91|2167.71|2170.65|2168.45|2168.67|2166.47|0
1637058300000|2021-11-16 10:25:00|2170.16|2167.96|2170.4|2168.2|2170.4|2168.2|2168.92|2166.72|0
1637058600000|2021-11-16 10:30:00|2170.65|2168.45|2171.4|2169.2|2171.4|2169.2|2170.65|2168.45|0
1637058900000|2021-11-16 10:35:00|2171.64|2169.44|2171.64|2169.44|2171.89|2169.69|2171.02|2168.82|0
1637059200000|2021-11-16 10:40:00|2171.4|2169.2|2171.15|2168.95|2171.64|2169.44|2170.9|2168.7|0
1637059500000|2021-11-16 10:45:00|2170.9|2168.7|2171.39|2169.19|2172.39|2170.19|2170.9|2168.7|0
1637059800000|2021-11-16 10:50:00|2171.64|2169.44|2171.64|2169.44|2171.89|2169.69|2171.39|2169.19|0
1637060100000|2021-11-16 10:55:00|2171.89|2169.69|2171.64|2169.44|2172.14|2169.94|2171.39|2169.19|0
1637060400000|2021-11-16 11:00:00|2171.39|2169.19|2171.89|2169.69|2172.14|2169.94|2171.15|2168.95|0
1637060700000|2021-11-16 11:05:00|2171.64|2169.44|2172.38|2170.18|2172.63|2170.43|2171.39|2169.19|0
1637061000000|2021-11-16 11:10:00|2172.63|2170.43|2172.14|2169.94|2172.63|2170.43|2171.89|2169.69|0
1637061300000|2021-11-16 11:15:00|2172.38|2170.18|2172.88|2170.68|2173.13|2170.93|2172.14|2169.94|0
1637061600000|2021-11-16 11:20:00|2173.13|2170.93|2173.13|2170.93|2173.38|2171.18|2172.88|2170.68|0
1637061900000|2021-11-16 11:25:00|2173.37|2171.17|2174.86|2172.66|2175.11|2172.91|2173.37|2171.17|0
1637062200000|2021-11-16 11:30:00|2175.11|2172.91|2178.08|2175.88|2178.08|2175.88|2175.11|2172.91|0
1637062500000|2021-11-16 11:35:00|2177.84|2175.64|2177.59|2175.39|2178.33|2176.13|2177.09|2174.89|0
1637062800000|2021-11-16 11:40:00|2177.34|2175.14|2178.33|2176.13|2178.58|2176.38|2177.09|2174.89|0
1637063100000|2021-11-16 11:45:00|2178.58|2176.38|2179.08|2176.88|2179.94|2177.74|2178.58|2176.38|0
1637063400000|2021-11-16 11:50:00|2178.95|2176.75|2179.32|2177.12|2179.57|2177.37|2178.83|2176.63|0
1637063700000|2021-11-16 11:55:00|2179.82|2177.62|2180.31|2178.11|2181.06|2178.86|2179.82|2177.62|0
1637064000000|2021-11-16 12:00:00|2180.56|2178.36|2180.56|2178.36|2181.06|2178.86|2180.07|2177.87|0
1637064300000|2021-11-16 12:05:00|2180.81|2178.61|2180.81|2178.61|2181.06|2178.86|2180.56|2178.36|0
1637064600000|2021-11-16 12:10:00|2180.68|2178.48|2179.57|2177.37|2181.06|2178.86|2179.32|2177.12|0
1637064900000|2021-11-16 12:15:00|2179.32|2177.12|2179.57|2177.37|2180.18|2177.98|2178.83|2176.63|0
1637065200000|2021-11-16 12:20:00|2179.32|2177.12|2178.58|2176.38|2179.32|2177.12|2177.83|2175.63|0
1637065500000|2021-11-16 12:25:00|2178.82|2176.62|2178.33|2176.13|2178.82|2176.62|2178.08|2175.88|0
1637065800000|2021-11-16 12:30:00|2178.08|2175.88|2178.33|2176.13|2178.58|2176.38|2178.08|2175.88|0
1637066100000|2021-11-16 12:35:00|2178.08|2175.88|2178.08|2175.88|2178.08|2175.88|2177.58|2175.38|0
1637066400000|2021-11-16 12:40:00|2177.83|2175.63|2177.34|2175.14|2178.08|2175.88|2177.09|2174.89|0
1637066700000|2021-11-16 12:45:00|2177.45|2175.25|2176.84|2174.64|2177.58|2175.38|2176.59|2174.39|0
1637067000000|2021-11-16 12:50:00|2176.71|2174.51|2176.59|2174.39|2176.71|2174.51|2175.85|2173.65|0
1637067300000|2021-11-16 12:55:00|2176.34|2174.14|2177.33|2175.13|2177.33|2175.13|2176.34|2174.14|0
1637067600000|2021-11-16 13:00:00|2177.09|2174.89|2179.07|2176.87|2179.32|2177.12|2177.09|2174.89|0
1637067900000|2021-11-16 13:05:00|2178.82|2176.62|2179.32|2177.12|2179.32|2177.12|2178.57|2176.37|0
1637068200000|2021-11-16 13:10:00|2179.07|2176.87|2178.57|2176.37|2179.32|2177.12|2178.32|2176.12|0
1637068500000|2021-11-16 13:15:00|2178.82|2176.62|2178.57|2176.37|2179.07|2176.87|2178.32|2176.12|0
1637068800000|2021-11-16 13:20:00|2178.82|2176.62|2178.82|2176.62|2179.56|2177.36|2178.57|2176.37|0
1637069100000|2021-11-16 13:25:00|2179.07|2176.87|2179.32|2177.12|2179.32|2177.12|2178.32|2176.12|0
1637069400000|2021-11-16 13:30:00|2180.18|2177.98|2178.32|2176.12|2180.31|2178.11|2176.09|2173.89|0
1637069700000|2021-11-16 13:35:00|2178.57|2176.37|2181.79|2179.59|2182.54|2180.34|2178.32|2176.12|0
1637070000000|2021-11-16 13:40:00|2181.55|2179.35|2177.83|2175.63|2183.03|2180.83|2177.83|2175.63|0
1637070300000|2021-11-16 13:45:00|2178.07|2175.87|2177.33|2175.13|2178.07|2175.87|2174.35|2172.15|0
1637070600000|2021-11-16 13:50:00|2177.08|2174.88|2177.08|2174.88|2178.32|2176.12|2176.83|2174.63|0
1637070900000|2021-11-16 13:55:00|2176.83|2174.63|2176.59|2174.39|2178.32|2176.12|2176.34|2174.14|0
1637071200000|2021-11-16 14:00:00|2176.09|2173.89|2175.59|2173.39|2176.34|2174.14|2174.22|2172.02|0
1637071500000|2021-11-16 14:05:00|2175.35|2173.15|2175.1|2172.9|2176.34|2174.14|2174.85|2172.65|0
1637071800000|2021-11-16 14:10:00|2175.59|2173.39|2172.37|2170.17|2175.59|2173.39|2172.37|2170.17|0
1637072100000|2021-11-16 14:15:00|2171.63|2169.43|2172.62|2170.42|2173.11|2170.91|2171.63|2169.43|0
1637072400000|2021-11-16 14:20:00|2172.86|2170.66|2174.1|2171.9|2174.6|2172.4|2172.86|2170.66|0
1637072700000|2021-11-16 14:25:00|2174.35|2172.15|2174.1|2171.9|2174.35|2172.15|2172.86|2170.66|0
1637073000000|2021-11-16 14:30:00|2173.86|2171.66|2180.3|2178.1|2180.55|2178.35|2173.36|2171.16|0
1637073300000|2021-11-16 14:35:00|2180.55|2178.35|2185.13|2182.93|2188.73|2186.53|2180.55|2178.35|0
1637073600000|2021-11-16 14:40:00|2186|2183.8|2187.24|2185.04|2187.74|2185.54|2185.01|2182.81|0
1637073900000|2021-11-16 14:45:00|2187.49|2185.29|2190.22|2188.02|2190.96|2188.76|2187.24|2185.04|0
1637074200000|2021-11-16 14:50:00|2191.21|2189.01|2187.74|2185.54|2192.2|2190|2185.76|2183.56|0
1637074500000|2021-11-16 14:55:00|2188.24|2186.04|2187.24|2185.04|2188.98|2186.78|2186.25|2184.05|0
1637074800000|2021-11-16 15:00:00|2187.49|2185.29|2191.71|2189.51|2191.71|2189.51|2187.49|2185.29|0
1637075100000|2021-11-16 15:05:00|2191.95|2189.75|2189.47|2187.27|2191.95|2189.75|2187.49|2185.29|0
1637075400000|2021-11-16 15:10:00|2189.72|2187.52|2190.96|2188.76|2190.96|2188.76|2188.98|2186.78|0
1637075700000|2021-11-16 15:15:00|2191.21|2189.01|2188.98|2186.78|2192.45|2190.25|2188.23|2186.03|0
1637076000000|2021-11-16 15:20:00|2188.48|2186.28|2186.99|2184.79|2189.59|2187.39|2185.5|2183.3|0
1637076300000|2021-11-16 15:25:00|2186.5|2184.3|2183.52|2181.32|2187.49|2185.29|2183.52|2181.32|0
1637076600000|2021-11-16 15:30:00|2183.02|2180.82|2186.12|2183.92|2187.24|2185.04|2183.02|2180.82|0
1637076900000|2021-11-16 15:35:00|2186.25|2184.05|2186.25|2184.05|2187.98|2185.78|2185.26|2183.06|0
1637077200000|2021-11-16 15:40:00|2186|2183.8|2185.5|2183.3|2187.49|2185.29|2184.26|2182.06|0
1637077500000|2021-11-16 15:45:00|2185.75|2183.55|2185.01|2182.81|2186|2183.8|2183.27|2181.07|0
1637077800000|2021-11-16 15:50:00|2184.88|2182.68|2185.75|2183.55|2186.25|2184.05|2184.51|2182.31|0
1637078100000|2021-11-16 15:55:00|2186|2183.8|2186.25|2184.05|2186.49|2184.29|2184.51|2182.31|0
1637078400000|2021-11-16 16:00:00|2186.49|2184.29|2189.97|2187.77|2189.97|2187.77|2186.49|2184.29|0
1637078700000|2021-11-16 16:05:00|2190.21|2188.01|2191.45|2189.25|2191.45|2189.25|2189.72|2187.52|0
1637079000000|2021-11-16 16:10:00|2191.7|2189.5|2194.93|2192.73|2195.42|2193.22|2191.7|2189.5|0
1637079300000|2021-11-16 16:15:00|2195.17|2192.97|2198.4|2196.2|2198.89|2196.69|2195.17|2192.97|0
1637079600000|2021-11-16 16:20:00|2198.89|2196.69|2199.14|2196.94|2201.13|2198.93|2198.64|2196.44|0
1637079900000|2021-11-16 16:25:00|2198.89|2196.69|2200.14|2197.94|2200.63|2198.43|2198.64|2196.44|0
1637080200000|2021-11-16 16:30:00|2199.9|2197.7|2200.14|2197.94|2200.39|2198.19|2198.9|2196.7|0
1637080500000|2021-11-16 16:35:00|2200.39|2198.19|2200.39|2198.19|2202.13|2199.93|2200.14|2197.94|0
1637080800000|2021-11-16 16:40:00|2200.64|2198.44|2198.16|2195.96|2201.13|2198.93|2198.16|2195.96|0
1637081100000|2021-11-16 16:45:00|2198.41|2196.21|2197.66|2195.46|2198.9|2196.7|2197.66|2195.46|0
1637081400000|2021-11-16 16:50:00|2197.91|2195.71|2199.58|2197.38|2200.08|2197.88|2197.17|2194.97|0
1637081700000|2021-11-16 16:55:00|2199.45|2197.25|2199.33|2197.13|2200.08|2197.88|2199.08|2196.88|0
1637082000000|2021-11-16 17:00:00|2199.58|2197.38|2198.34|2196.14|2200.57|2198.37|2198.34|2196.14|0
1637082300000|2021-11-16 17:05:00|2198.59|2196.39|2198.34|2196.14|2199.33|2197.13|2197.84|2195.64|0
1637082600000|2021-11-16 17:10:00|2198.21|2196.01|2199.33|2197.13|2199.58|2197.38|2198.21|2196.01|0
1637082900000|2021-11-16 17:15:00|2199.58|2197.38|2200.57|2198.37|2201.07|2198.87|2199.33|2197.13|0
1637083200000|2021-11-16 17:20:00|2200.82|2198.62|2201.06|2198.86|2201.06|2198.86|2199.08|2196.88|0
1637083500000|2021-11-16 17:25:00|2200.82|2198.62|2199.08|2196.88|2200.82|2198.62|2198.83|2196.63|0
1637083800000|2021-11-16 17:30:00|2198.83|2196.63|2200.57|2198.37|2200.82|2198.62|2198.34|2196.14|0
1637084100000|2021-11-16 17:35:00|2200.32|2198.12|2200.32|2198.12|2201.31|2199.11|2200.07|2197.87|0
1637084400000|2021-11-16 17:40:00|2200.07|2197.87|2203.54|2201.34|2203.54|2201.34|2200.07|2197.87|0
1637084700000|2021-11-16 17:45:00|2203.29|2201.09|2202.55|2200.35|2204.29|2202.09|2202.05|2199.85|0
1637085000000|2021-11-16 17:50:00|2202.42|2200.22|2202.55|2200.35|2203.05|2200.85|2202.05|2199.85|0
1637085300000|2021-11-16 17:55:00|2202.3|2200.1|2202.3|2200.1|2202.67|2200.47|2201.56|2199.36|0
1637085600000|2021-11-16 18:00:00|2201.56|2199.36|2204.04|2201.84|2204.29|2202.09|2201.56|2199.36|0
1637085900000|2021-11-16 18:05:00|2204.29|2202.09|2204.28|2202.08|2204.53|2202.33|2203.05|2200.85|0
1637086200000|2021-11-16 18:10:00|2204.53|2202.33|2203.86|2201.66|2205.28|2203.08|2203.12|2200.92|0
1637086500000|2021-11-16 18:15:00|2203.61|2201.41|2203.12|2200.92|2205.35|2203.15|2202.87|2200.67|0
1637086800000|2021-11-16 18:20:00|2202.12|2199.92|2203.86|2201.66|2203.86|2201.66|2202.12|2199.92|0
1637087100000|2021-11-16 18:25:00|2203.61|2201.41|2203.11|2200.91|2203.86|2201.66|2202.87|2200.67|0
1637087400000|2021-11-16 18:30:00|2203.36|2201.16|2204.35|2202.15|2204.85|2202.65|2203.36|2201.16|0
1637087700000|2021-11-16 18:35:00|2204.47|2202.27|2204.85|2202.65|2205.1|2202.9|2203.61|2201.41|0
1637088000000|2021-11-16 18:40:00|2204.97|2202.77|2205.35|2203.15|2205.35|2203.15|2204.35|2202.15|0
1637088300000|2021-11-16 18:45:00|2205.46|2203.26|2205.35|2203.15|2205.84|2203.64|2204.6|2202.4|0
1637088600000|2021-11-16 18:50:00|2205.59|2203.39|2205.59|2203.39|2206.34|2204.14|2205.35|2203.15|0
1637088900000|2021-11-16 18:55:00|2205.84|2203.64|2206.09|2203.89|2206.34|2204.14|2205.34|2203.14|0
1637089200000|2021-11-16 19:00:00|2205.84|2203.64|2206.83|2204.63|2207.08|2204.88|2205.1|2202.9|0
1637089500000|2021-11-16 19:05:00|2206.58|2204.38|2206.34|2204.14|2206.83|2204.63|2205.84|2203.64|0
1637089800000|2021-11-16 19:10:00|2206.58|2204.38|2205.34|2203.14|2206.83|2204.63|2205.1|2202.9|0
1637090100000|2021-11-16 19:15:00|2205.1|2202.9|2204.35|2202.15|2205.1|2202.9|2203.11|2200.91|0
1637090400000|2021-11-16 19:20:00|2204.6|2202.4|2201.87|2199.67|2204.6|2202.4|2201.62|2199.42|0
1637090700000|2021-11-16 19:25:00|2202.12|2199.92|2203.61|2201.41|2203.85|2201.65|2201.87|2199.67|0
1637091000000|2021-11-16 19:30:00|2203.36|2201.16|2203.11|2200.91|2203.85|2201.65|2203.11|2200.91|0
1637091300000|2021-11-16 19:35:00|2203.36|2201.16|2202.36|2200.16|2203.85|2201.65|2202.12|2199.92|0
1637091600000|2021-11-16 19:40:00|2202.12|2199.92|2201.87|2199.67|2202.73|2200.53|2201.62|2199.42|0
1637091900000|2021-11-16 19:45:00|2201.62|2199.42|2201.12|2198.92|2202.24|2200.04|2200.63|2198.43|0
1637092200000|2021-11-16 19:50:00|2201.37|2199.17|2202.12|2199.92|2202.86|2200.66|2201.37|2199.17|0
1637092500000|2021-11-16 19:55:00|2202.23|2200.03|2201.37|2199.17|2202.36|2200.16|2201.12|2198.92|0
1637092800000|2021-11-16 20:00:00|2201.12|2198.92|2200.87|2198.67|2202.11|2199.91|2200.63|2198.43|0
1637093100000|2021-11-16 20:05:00|2200.63|2198.43|2199.88|2197.68|2200.87|2198.67|2199.63|2197.43|0
1637093400000|2021-11-16 20:10:00|2200|2197.8|2200|2197.8|2200.13|2197.93|2197.9|2195.7|0
1637093700000|2021-11-16 20:15:00|2200.13|2197.93|2199.88|2197.68|2200.87|2198.67|2198.64|2196.44|0
1637094000000|2021-11-16 20:20:00|2199.63|2197.43|2199.88|2197.68|2201.24|2199.04|2199.63|2197.43|0
1637094300000|2021-11-16 20:25:00|2200.13|2197.93|2199.63|2197.43|2200.38|2198.18|2198.89|2196.69|0
1637094600000|2021-11-16 20:30:00|2199.38|2197.18|2201.62|2199.42|2202.11|2199.91|2198.89|2196.69|0
1637094900000|2021-11-16 20:35:00|2201.37|2199.17|2199.88|2197.68|2202.23|2200.03|2199.63|2197.43|0
1637095200000|2021-11-16 20:40:00|2199.63|2197.43|2200.13|2197.93|2201.37|2199.17|2199.63|2197.43|0
1637095500000|2021-11-16 20:45:00|2199.63|2197.43|2195.91|2193.71|2200.38|2198.18|2195.66|2193.46|0
1637095800000|2021-11-16 20:50:00|2196.16|2193.96|2196.41|2194.21|2198.39|2196.19|2195.17|2192.97|0
1637096100000|2021-11-16 20:55:00|2196.65|2194.45|2193.92|2191.72|2197.4|2195.2|2192.44|2190.24|0
1637096400000|2021-11-16 21:00:00|2194.42|2192.22|2195.41|2193.21|2195.66|2193.46|2192.93|2190.73|0
1637096700000|2021-11-16 21:05:00|2195.66|2193.46|2195.41|2193.21|2196.65|2194.45|2195.16|2192.96|0
1637097000000|2021-11-16 21:10:00|2195.28|2193.08|2195.16|2192.96|2195.41|2193.21|2194.92|2192.72|0
1637097300000|2021-11-16 21:15:00|2195.36|2192.76|2197.1|2194.5|2197.1|2194.5|2195.12|2192.52|0
1637097600000|2021-11-16 21:20:00|2197.22|2194.62|2196.85|2194.25|2197.35|2194.75|2196.36|2193.76|0
1637097900000|2021-11-16 21:25:00|2196.6|2194|2196.85|2194.25|2196.85|2194.25|2196.6|2194|0
1637098200000|2021-11-16 21:30:00|2196.6|2194|2195.36|2192.76|2196.6|2194|2195.36|2192.76|0
1637098500000|2021-11-16 21:35:00|2195.61|2193.01|2195.61|2193.01|2195.86|2193.26|2195.48|2192.88|0
1637098800000|2021-11-16 21:40:00|2195.86|2193.26|2194.87|2192.27|2195.86|2193.26|2194.87|2192.27|0
1637099100000|2021-11-16 21:45:00|2194.62|2192.02|2193.62|2191.02|2194.62|2192.02|2193.62|2191.02|0
1637099400000|2021-11-16 21:50:00|2193.87|2191.27|2193.87|2191.27|2194.12|2191.52|2193.62|2191.02|0
1637099700000|2021-11-16 21:55:00|2194.12|2191.52|2194.24|2191.64|2194.37|2191.77|2193.87|2191.27|0
1637100000000|2021-11-16 22:00:00|2194.13|2191.53|2194.35|2191.75|2194.45|2191.85|2194.09|2191.49|0
1637100300000|2021-11-16 22:05:00|2194.38|2191.78|2194.27|2191.67|2194.38|2191.78|2194.2|2191.6|0
1637100600000|2021-11-16 22:10:00|2194.31|2191.71|2194.38|2191.78|2194.45|2191.85|2194.27|2191.67|0
1637100900000|2021-11-16 22:15:00|2194.42|2191.82|2194.42|2191.82|2194.49|2191.89|2194.05|2191.45|0
1637101200000|2021-11-16 22:20:00|2194.27|2191.67|2194.38|2191.78|2194.45|2191.85|2194.27|2191.67|0
1637101500000|2021-11-16 22:25:00|2194.42|2191.82|2194.42|2191.82|2194.42|2191.82|2194.31|2191.71|0
1637101800000|2021-11-16 22:30:00|2194.41|2191.81|2194.41|2191.81|2194.66|2192.06|2194.41|2191.81|0
1637102100000|2021-11-16 22:35:00|2194.24|2191.64|2194.27|2191.67|2194.31|2191.71|2194.24|2191.64|0
1637102400000|2021-11-16 22:40:00|2194.35|2191.75|2194.44|2191.84|2194.52|2191.92|2194.31|2191.71|0
1637102700000|2021-11-16 22:45:00|2194.63|2192.03|2194.55|2191.95|2194.7|2192.1|2194.41|2191.81|0
1637103000000|2021-11-16 22:50:00|2194.41|2191.81|2194.55|2191.95|2194.74|2192.14|2194.37|2191.77|0
1637103300000|2021-11-16 22:55:00|2194.52|2191.92|2194.48|2191.88|2194.59|2191.99|2194.44|2191.84|0
1637103600000|2021-11-16 23:00:00|2194.73|2192.13|2194.73|2192.13|2195.36|2192.76|2194.23|2191.63|0
1637103900000|2021-11-16 23:05:00|2194.86|2192.26|2194.61|2192.01|2194.86|2192.26|2194.11|2191.51|0
1637104200000|2021-11-16 23:10:00|2194.73|2192.13|2195.6|2193|2195.6|2193|2194.61|2192.01|0
1637104500000|2021-11-16 23:15:00|2195.11|2192.51|2192.63|2190.03|2195.11|2192.51|2192.63|2190.03|0
1637104800000|2021-11-16 23:20:00|2192.74|2190.14|2193.12|2190.52|2193.37|2190.77|2192.74|2190.14|0
1637105100000|2021-11-16 23:25:00|2192.87|2190.27|2194.11|2191.51|2194.11|2191.51|2192.87|2190.27|0
1637105400000|2021-11-16 23:30:00|2193.86|2191.26|2194.86|2192.26|2194.86|2192.26|2193.86|2191.26|0
1637105700000|2021-11-16 23:35:00|2194.61|2192.01|2195.85|2193.25|2195.85|2193.25|2194.61|2192.01|0
1637106000000|2021-11-16 23:40:00|2195.6|2193|2196.34|2193.74|2196.59|2193.99|2195.6|2193|0
1637106300000|2021-11-16 23:45:00|2196.59|2193.99|2197.34|2194.74|2197.34|2194.74|2196.59|2193.99|0
1637106600000|2021-11-16 23:50:00|2197.58|2194.98|2196.59|2193.99|2197.83|2195.23|2196.59|2193.99|0
1637106900000|2021-11-16 23:55:00|2196.84|2194.24|2196.84|2194.24|2196.96|2194.36|2196.59|2193.99|0
1637107200000|2021-11-17 00:00:00|2196.59|2193.99|2196.34|2193.74|2196.59|2193.99|2195.85|2193.25|0
1637107500000|2021-11-17 00:05:00|2196.46|2193.86|2197.09|2194.49|2197.58|2194.98|2196.46|2193.86|0
1637107800000|2021-11-17 00:10:00|2197.33|2194.73|2197.09|2194.49|2197.58|2194.98|2196.84|2194.24|0
1637108100000|2021-11-17 00:15:00|2196.84|2194.24|2197.33|2194.73|2197.58|2194.98|2196.34|2193.74|0
1637108400000|2021-11-17 00:20:00|2197.09|2194.49|2196.84|2194.24|2197.58|2194.98|2196.84|2194.24|0
1637108700000|2021-11-17 00:25:00|2196.59|2193.99|2195.6|2193|2196.71|2194.11|2195.1|2192.5|0
1637109000000|2021-11-17 00:30:00|2195.35|2192.75|2196.34|2193.74|2196.34|2193.74|2195.35|2192.75|0
1637109300000|2021-11-17 00:35:00|2196.09|2193.49|2196.34|2193.74|2196.84|2194.24|2195.84|2193.24|0
1637109600000|2021-11-17 00:40:00|2196.59|2193.99|2195.6|2193|2196.59|2193.99|2195.6|2193|0
1637109900000|2021-11-17 00:45:00|2195.84|2193.24|2194.85|2192.25|2195.84|2193.24|2194.85|2192.25|0
1637110200000|2021-11-17 00:50:00|2194.97|2192.37|2196.09|2193.49|2196.09|2193.49|2194.97|2192.37|0
1637110500000|2021-11-17 00:55:00|2195.84|2193.24|2196.09|2193.49|2196.34|2193.74|2195.35|2192.75|0
1637110800000|2021-11-17 01:00:00|2195.84|2193.24|2195.84|2193.24|2196.34|2193.74|2195.1|2192.5|0
1637111100000|2021-11-17 01:05:00|2195.59|2192.99|2195.35|2192.75|2195.84|2193.24|2195.1|2192.5|0
1637111400000|2021-11-17 01:10:00|2195.59|2192.99|2196.09|2193.49|2196.09|2193.49|2195.35|2192.75|0
1637111700000|2021-11-17 01:15:00|2195.84|2193.24|2196.58|2193.98|2196.58|2193.98|2195.84|2193.24|0
1637112000000|2021-11-17 01:20:00|2196.34|2193.74|2195.84|2193.24|2196.58|2193.98|2195.71|2193.11|0
1637112300000|2021-11-17 01:25:00|2195.59|2192.99|2196.09|2193.49|2196.34|2193.74|2195.59|2192.99|0
1637112600000|2021-11-17 01:30:00|2195.84|2193.24|2196.09|2193.49|2196.34|2193.74|2195.59|2192.99|0
1637112900000|2021-11-17 01:35:00|2196.34|2193.74|2194.6|2192|2196.58|2193.98|2194.6|2192|0
1637113200000|2021-11-17 01:40:00|2194.85|2192.25|2194.1|2191.5|2195.34|2192.74|2194.1|2191.5|0
1637113500000|2021-11-17 01:45:00|2194.22|2191.62|2194.85|2192.25|2195.09|2192.49|2194.1|2191.5|0
1637113800000|2021-11-17 01:50:00|2194.96|2192.36|2195.34|2192.74|2195.59|2192.99|2194.6|2192|0
1637114100000|2021-11-17 01:55:00|2195.59|2192.99|2195.09|2192.49|2195.59|2192.99|2195.09|2192.49|0
1637114400000|2021-11-17 02:00:00|2195.34|2192.74|2194.1|2191.5|2195.34|2192.74|2194.1|2191.5|0
1637114700000|2021-11-17 02:05:00|2193.85|2191.25|2194.6|2192|2194.6|2192|2193.85|2191.25|0
1637115000000|2021-11-17 02:10:00|2194.35|2191.75|2195.09|2192.49|2195.34|2192.74|2194.35|2191.75|0
1637115300000|2021-11-17 02:15:00|2195.21|2192.61|2195.34|2192.74|2195.34|2192.74|2194.84|2192.24|0
1637115600000|2021-11-17 02:20:00|2195.59|2192.99|2195.65|2193.05|2195.84|2193.24|2195.34|2192.74|0
1637115900000|2021-11-17 02:25:00|2195.4|2192.8|2195.4|2192.8|2195.4|2192.8|2195.15|2192.55|0
1637116200000|2021-11-17 02:30:00|2195.65|2193.05|2195.15|2192.55|2195.65|2193.05|2194.9|2192.3|0
1637116500000|2021-11-17 02:35:00|2195.27|2192.67|2195.02|2192.42|2195.4|2192.8|2194.9|2192.3|0
1637116800000|2021-11-17 02:40:00|2194.65|2192.05|2194.4|2191.8|2194.9|2192.3|2194.4|2191.8|0
1637117100000|2021-11-17 02:45:00|2194.52|2191.92|2194.9|2192.3|2194.9|2192.3|2194.4|2191.8|0
1637117400000|2021-11-17 02:50:00|2194.77|2192.17|2193.41|2190.81|2194.77|2192.17|2193.03|2190.43|0
1637117700000|2021-11-17 02:55:00|2193.66|2191.06|2193.41|2190.81|2193.66|2191.06|2193.41|2190.81|0
1637118000000|2021-11-17 03:00:00|2193.28|2190.68|2194.15|2191.55|2194.4|2191.8|2193.16|2190.56|0
1637118300000|2021-11-17 03:05:00|2194.27|2191.67|2193.91|2191.31|2194.4|2191.8|2193.66|2191.06|0
1637118600000|2021-11-17 03:10:00|2193.78|2191.18|2193.16|2190.56|2193.91|2191.31|2192.67|2190.07|0
1637118900000|2021-11-17 03:15:00|2192.91|2190.31|2192.42|2189.82|2193.16|2190.56|2192.17|2189.57|0
1637119200000|2021-11-17 03:20:00|2192.17|2189.57|2190.18|2187.58|2192.17|2189.57|2189.94|2187.34|0
1637119500000|2021-11-17 03:25:00|2189.94|2187.34|2190.68|2188.08|2190.93|2188.33|2189.69|2187.09|0
1637119800000|2021-11-17 03:30:00|2190.93|2188.33|2191.18|2188.58|2191.42|2188.82|2190.68|2188.08|0
1637120100000|2021-11-17 03:35:00|2190.93|2188.33|2190.68|2188.08|2191.18|2188.58|2190.43|2187.83|0
1637120400000|2021-11-17 03:40:00|2190.55|2187.95|2189.44|2186.84|2190.93|2188.33|2188.94|2186.34|0
1637120700000|2021-11-17 03:45:00|2188.94|2186.34|2188.94|2186.34|2188.94|2186.34|2188.45|2185.85|0
1637121000000|2021-11-17 03:50:00|2189.19|2186.59|2189.69|2187.09|2189.69|2187.09|2188.94|2186.34|0
1637121300000|2021-11-17 03:55:00|2189.93|2187.33|2189.69|2187.09|2189.93|2187.33|2189.44|2186.84|0
1637121600000|2021-11-17 04:00:00|2189.93|2187.33|2190.43|2187.83|2190.68|2188.08|2189.93|2187.33|0
1637121900000|2021-11-17 04:05:00|2190.68|2188.08|2190.43|2187.83|2190.68|2188.08|2190.18|2187.58|0
1637122200000|2021-11-17 04:10:00|2190.18|2187.58|2191.42|2188.82|2191.67|2189.07|2190.18|2187.58|0
1637122500000|2021-11-17 04:15:00|2191.67|2189.07|2191.67|2189.07|2191.67|2189.07|2191.42|2188.82|0
1637122800000|2021-11-17 04:20:00|2191.42|2188.82|2190.92|2188.32|2191.67|2189.07|2190.92|2188.32|0
1637123100000|2021-11-17 04:25:00|2191.17|2188.57|2191.17|2188.57|2191.17|2188.57|2190.92|2188.32|0
1637123400000|2021-11-17 04:30:00|2190.92|2188.32|2190.67|2188.07|2190.92|2188.32|2190.43|2187.83|0
1637123700000|2021-11-17 04:35:00|2190.43|2187.83|2190.92|2188.32|2191.04|2188.44|2190.43|2187.83|0
1637124000000|2021-11-17 04:40:00|2191.17|2188.57|2191.17|2188.57|2191.42|2188.82|2190.92|2188.32|0
1637124300000|2021-11-17 04:45:00|2191.42|2188.82|2191.42|2188.82|2191.67|2189.07|2191.42|2188.82|0
1637124600000|2021-11-17 04:50:00|2192.16|2189.56|2192.41|2189.81|2192.41|2189.81|2191.91|2189.31|0
1637124900000|2021-11-17 04:55:00|2192.66|2190.06|2192.16|2189.56|2192.66|2190.06|2191.91|2189.31|0
1637125200000|2021-11-17 05:00:00|2192.41|2189.81|2192.66|2190.06|2193.4|2190.8|2192.41|2189.81|0
1637125500000|2021-11-17 05:05:00|2192.9|2190.3|2193.15|2190.55|2193.4|2190.8|2192.9|2190.3|0
1637125800000|2021-11-17 05:10:00|2193.4|2190.8|2192.66|2190.06|2193.4|2190.8|2192.66|2190.06|0
1637126100000|2021-11-17 05:15:00|2192.9|2190.3|2192.16|2189.56|2192.9|2190.3|2192.16|2189.56|0
1637126400000|2021-11-17 05:20:00|2192.28|2189.68|2192.16|2189.56|2192.66|2190.06|2191.91|2189.31|0
1637126700000|2021-11-17 05:25:00|2191.66|2189.06|2191.17|2188.57|2191.66|2189.06|2191.17|2188.57|0
1637127000000|2021-11-17 05:30:00|2191.41|2188.81|2192.41|2189.81|2192.65|2190.05|2191.41|2188.81|0
1637127300000|2021-11-17 05:35:00|2192.53|2189.93|2193.4|2190.8|2194.14|2191.54|2192.53|2189.93|0
1637127600000|2021-11-17 05:40:00|2193.65|2191.05|2193.15|2190.55|2193.65|2191.05|2192.9|2190.3|0
1637127900000|2021-11-17 05:45:00|2192.9|2190.3|2192.4|2189.8|2192.9|2190.3|2192.16|2189.56|0
1637128200000|2021-11-17 05:50:00|2192.16|2189.56|2192.4|2189.8|2192.65|2190.05|2192.16|2189.56|0
1637128500000|2021-11-17 05:55:00|2192.16|2189.56|2191.41|2188.81|2193.15|2190.55|2191.41|2188.81|0
1637128800000|2021-11-17 06:00:00|2191.16|2188.56|2191.66|2189.06|2191.91|2189.31|2191.16|2188.56|0
1637129100000|2021-11-17 06:05:00|2191.91|2189.31|2191.16|2188.56|2191.91|2189.31|2191.16|2188.56|0
1637129400000|2021-11-17 06:10:00|2191.03|2188.43|2191.41|2188.81|2191.41|2188.81|2190.67|2188.07|0
1637129700000|2021-11-17 06:15:00|2191.16|2188.56|2192.15|2189.55|2192.15|2189.55|2190.91|2188.31|0
1637130000000|2021-11-17 06:20:00|2192.4|2189.8|2192.9|2190.3|2192.9|2190.3|2191.91|2189.31|0
1637130300000|2021-11-17 06:25:00|2193.15|2190.55|2193.89|2191.29|2193.89|2191.29|2192.65|2190.05|0
1637130600000|2021-11-17 06:30:00|2193.64|2191.04|2193.39|2190.79|2193.89|2191.29|2193.39|2190.79|0
1637130900000|2021-11-17 06:35:00|2193.51|2190.91|2193.89|2191.29|2194.14|2191.54|2193.39|2190.79|0
1637131200000|2021-11-17 06:40:00|2193.64|2191.04|2193.14|2190.54|2193.89|2191.29|2192.9|2190.3|0
1637131500000|2021-11-17 06:45:00|2193.39|2190.79|2193.14|2190.54|2193.39|2190.79|2192.9|2190.3|0
1637131800000|2021-11-17 06:50:00|2193.26|2190.66|2193.39|2190.79|2193.64|2191.04|2193.14|2190.54|0
1637132100000|2021-11-17 06:55:00|2193.64|2191.04|2192.9|2190.3|2193.64|2191.04|2192.9|2190.3|0
1637132400000|2021-11-17 07:00:00|2193.14|2190.54|2193.14|2190.54|2193.51|2190.91|2193.01|2190.41|0
1637132700000|2021-11-17 07:05:00|2193.26|2190.66|2192.4|2189.8|2193.64|2191.04|2192.4|2189.8|0
1637133000000|2021-11-17 07:10:00|2192.15|2189.55|2191.16|2188.56|2192.4|2189.8|2191.16|2188.56|0
1637133300000|2021-11-17 07:15:00|2191.41|2188.81|2191.41|2188.81|2191.77|2189.17|2190.91|2188.31|0
1637133600000|2021-11-17 07:20:00|2191.28|2188.68|2191.9|2189.3|2191.9|2189.3|2191.16|2188.56|0
1637133900000|2021-11-17 07:25:00|2191.65|2189.05|2192.64|2190.04|2192.64|2190.04|2191.52|2188.92|0
1637134200000|2021-11-17 07:30:00|2192.4|2189.8|2193.14|2190.54|2193.14|2190.54|2192.4|2189.8|0
1637134500000|2021-11-17 07:35:00|2193.39|2190.79|2193.14|2190.54|2193.64|2191.04|2193.14|2190.54|0
1637134800000|2021-11-17 07:40:00|2192.89|2190.29|2192.89|2190.29|2193.14|2190.54|2192.52|2189.92|0
1637135100000|2021-11-17 07:45:00|2192.64|2190.04|2193.14|2190.54|2193.39|2190.79|2192.64|2190.04|0
1637135400000|2021-11-17 07:50:00|2193.39|2190.79|2194.13|2191.53|2194.63|2192.03|2193.14|2190.54|0
1637135700000|2021-11-17 07:55:00|2194|2191.4|2194.99|2192.39|2195.62|2193.02|2193.88|2191.28|0
1637136000000|2021-11-17 08:00:00|2195.37|2192.77|2194.89|2192.29|2195.37|2192.77|2193.9|2191.3|0
1637136300000|2021-11-17 08:05:00|2194.44|2192.24|2195.18|2192.98|2195.43|2193.23|2194.19|2191.99|0
1637136600000|2021-11-17 08:10:00|2194.94|2192.74|2195.93|2193.73|2196.67|2194.47|2194.94|2192.74|0
1637136900000|2021-11-17 08:15:00|2196.05|2193.85|2195.93|2193.73|2196.92|2194.72|2195.93|2193.73|0
1637137200000|2021-11-17 08:20:00|2196.18|2193.98|2197.17|2194.97|2197.17|2194.97|2195.93|2193.73|0
1637137500000|2021-11-17 08:25:00|2197.42|2195.22|2197.42|2195.22|2198.16|2195.96|2197.17|2194.97|0
1637137800000|2021-11-17 08:30:00|2197.17|2194.97|2196.42|2194.22|2197.42|2195.22|2195.93|2193.73|0
1637138100000|2021-11-17 08:35:00|2196.17|2193.97|2196.92|2194.72|2197.41|2195.21|2196.17|2193.97|0
1637138400000|2021-11-17 08:40:00|2196.67|2194.47|2197.66|2195.46|2197.91|2195.71|2196.67|2194.47|0
1637138700000|2021-11-17 08:45:00|2197.91|2195.71|2197.17|2194.97|2198.41|2196.21|2196.92|2194.72|0
1637139000000|2021-11-17 08:50:00|2197.04|2194.84|2197.17|2194.97|2197.41|2195.21|2196.92|2194.72|0
1637139300000|2021-11-17 08:55:00|2197.16|2194.96|2197.28|2195.08|2197.41|2195.21|2197.16|2194.96|0
1637139600000|2021-11-17 09:00:00|2197.41|2195.21|2197.16|2194.96|2197.41|2195.21|2196.92|2194.72|0
1637139900000|2021-11-17 09:05:00|2197.41|2195.21|2195.92|2193.72|2197.41|2195.21|2195.92|2193.72|0
1637140200000|2021-11-17 09:10:00|2196.17|2193.97|2195.68|2193.48|2196.17|2193.97|2195.43|2193.23|0
1637140500000|2021-11-17 09:15:00|2195.43|2193.23|2195.18|2192.98|2195.68|2193.48|2195.18|2192.98|0
1637140800000|2021-11-17 09:20:00|2194.93|2192.73|2195.18|2192.98|2195.43|2193.23|2194.93|2192.73|0
1637141100000|2021-11-17 09:25:00|2194.93|2192.73|2194.68|2192.48|2195.18|2192.98|2194.68|2192.48|0
1637141400000|2021-11-17 09:30:00|2194.19|2191.99|2193.94|2191.74|2194.19|2191.99|2193.69|2191.49|0
1637141700000|2021-11-17 09:35:00|2193.69|2191.49|2192.2|2190|2193.94|2191.74|2192.2|2190|0
1637142000000|2021-11-17 09:40:00|2191.95|2189.75|2192.45|2190.25|2192.94|2190.74|2191.95|2189.75|0
1637142300000|2021-11-17 09:45:00|2192.7|2190.5|2192.94|2190.74|2193.19|2190.99|2192.7|2190.5|0
1637142600000|2021-11-17 09:50:00|2192.7|2190.5|2192.2|2190|2192.94|2190.74|2192.2|2190|0
1637142900000|2021-11-17 09:55:00|2192.45|2190.25|2192.45|2190.25|2192.45|2190.25|2192.2|2190|0
1637143200000|2021-11-17 10:00:00|2192.57|2190.37|2193.19|2190.99|2193.44|2191.24|2192.45|2190.25|0
1637143500000|2021-11-17 10:05:00|2192.94|2190.74|2192.45|2190.25|2193.19|2190.99|2192.45|2190.25|0
1637143800000|2021-11-17 10:10:00|2192.2|2190|2192.2|2190|2192.45|2190.25|2191.95|2189.75|0
1637144100000|2021-11-17 10:15:00|2191.95|2189.75|2192.45|2190.25|2192.45|2190.25|2191.7|2189.5|0
1637144400000|2021-11-17 10:20:00|2192.2|2190|2191.45|2189.25|2192.94|2190.74|2191.45|2189.25|0
1637144700000|2021-11-17 10:25:00|2191.7|2189.5|2192.2|2190|2192.45|2190.25|2191.45|2189.25|0
1637145000000|2021-11-17 10:30:00|2192.32|2190.12|2192.44|2190.24|2192.44|2190.24|2191.7|2189.5|0
1637145300000|2021-11-17 10:35:00|2192.2|2190|2191.95|2189.75|2192.2|2190|2191.95|2189.75|0
1637145600000|2021-11-17 10:40:00|2191.7|2189.5|2192.44|2190.24|2192.69|2190.49|2191.7|2189.5|0
1637145900000|2021-11-17 10:45:00|2192.69|2190.49|2192.44|2190.24|2192.69|2190.49|2192.44|2190.24|0
1637146200000|2021-11-17 10:50:00|2192.56|2190.36|2192.19|2189.99|2192.81|2190.61|2192.19|2189.99|0
1637146500000|2021-11-17 10:55:00|2192.44|2190.24|2191.7|2189.5|2192.44|2190.24|2191.32|2189.12|0
1637146800000|2021-11-17 11:00:00|2191.95|2189.75|2190.95|2188.75|2191.95|2189.75|2190.95|2188.75|0
1637147100000|2021-11-17 11:05:00|2191.2|2189|2191.95|2189.75|2191.95|2189.75|2190.71|2188.51|0
1637147400000|2021-11-17 11:10:00|2192.06|2189.86|2192.19|2189.99|2192.19|2189.99|2191.95|2189.75|0
1637147700000|2021-11-17 11:15:00|2191.95|2189.75|2192.19|2189.99|2192.19|2189.99|2191.7|2189.5|0
1637148000000|2021-11-17 11:20:00|2191.94|2189.74|2192.19|2189.99|2192.69|2190.49|2191.94|2189.74|0
1637148300000|2021-11-17 11:25:00|2192.44|2190.24|2192.94|2190.74|2192.94|2190.74|2192.44|2190.24|0
1637148600000|2021-11-17 11:30:00|2193.18|2190.98|2192.94|2190.74|2193.43|2191.23|2192.81|2190.61|0
1637148900000|2021-11-17 11:35:00|2193.05|2190.85|2192.44|2190.24|2193.05|2190.85|2192.19|2189.99|0
1637149200000|2021-11-17 11:40:00|2192.69|2190.49|2191.69|2189.49|2192.69|2190.49|2191.69|2189.49|0
1637149500000|2021-11-17 11:45:00|2191.94|2189.74|2190.7|2188.5|2191.94|2189.74|2190.57|2188.37|0
1637149800000|2021-11-17 11:50:00|2190.82|2188.62|2191.45|2189.25|2191.45|2189.25|2190.45|2188.25|0
1637150100000|2021-11-17 11:55:00|2191.2|2189|2192.69|2190.49|2192.69|2190.49|2191.2|2189|0
1637150400000|2021-11-17 12:00:00|2192.93|2190.73|2194.17|2191.97|2194.42|2192.22|2192.69|2190.49|0
1637150700000|2021-11-17 12:05:00|2194.04|2191.84|2193.93|2191.73|2194.42|2192.22|2193.68|2191.48|0
1637151000000|2021-11-17 12:10:00|2194.17|2191.97|2193.43|2191.23|2194.17|2191.97|2193.43|2191.23|0
1637151300000|2021-11-17 12:15:00|2193.18|2190.98|2194.17|2191.97|2194.42|2192.22|2192.93|2190.73|0
1637151600000|2021-11-17 12:20:00|2194.29|2192.09|2194.42|2192.22|2194.42|2192.22|2193.92|2191.72|0
1637151900000|2021-11-17 12:25:00|2194.17|2191.97|2194.67|2192.47|2194.92|2192.72|2193.79|2191.59|0
1637152200000|2021-11-17 12:30:00|2194.54|2192.34|2194.92|2192.72|2194.92|2192.72|2194.42|2192.22|0
1637152500000|2021-11-17 12:35:00|2194.67|2192.47|2194.17|2191.97|2194.67|2192.47|2193.92|2191.72|0
1637152800000|2021-11-17 12:40:00|2194.04|2191.84|2193.92|2191.72|2194.17|2191.97|2193.67|2191.47|0
1637153100000|2021-11-17 12:45:00|2193.67|2191.47|2193.18|2190.98|2193.92|2191.72|2193.18|2190.98|0
1637153400000|2021-11-17 12:50:00|2192.93|2190.73|2192.68|2190.48|2193.43|2191.23|2192.68|2190.48|0
1637153700000|2021-11-17 12:55:00|2192.43|2190.23|2191.94|2189.74|2192.68|2190.48|2191.94|2189.74|0
1637154000000|2021-11-17 13:00:00|2192.06|2189.86|2189.95|2187.75|2192.06|2189.86|2189.95|2187.75|0
1637154300000|2021-11-17 13:05:00|2190.2|2188|2189.7|2187.5|2190.45|2188.25|2188.96|2186.76|0
1637154600000|2021-11-17 13:10:00|2189.95|2187.75|2187.22|2185.02|2190.07|2187.87|2186.48|2184.28|0
1637154900000|2021-11-17 13:15:00|2187.47|2185.27|2187.97|2185.77|2188.22|2186.02|2186.98|2184.78|0
1637155200000|2021-11-17 13:20:00|2188.09|2185.89|2189.95|2187.75|2190.2|2188|2187.72|2185.52|0
1637155500000|2021-11-17 13:25:00|2190.2|2188|2190.94|2188.74|2190.94|2188.74|2189.95|2187.75|0
1637155800000|2021-11-17 13:30:00|2191.06|2188.86|2190.69|2188.49|2191.69|2189.49|2190.45|2188.25|0
1637156100000|2021-11-17 13:35:00|2190.94|2188.74|2190.2|2188|2191.44|2189.24|2189.95|2187.75|0
1637156400000|2021-11-17 13:40:00|2190.45|2188.25|2189.45|2187.25|2190.94|2188.74|2189.45|2187.25|0
1637156700000|2021-11-17 13:45:00|2189.7|2187.5|2189.2|2187|2189.95|2187.75|2188.83|2186.63|0
1637157000000|2021-11-17 13:50:00|2189.45|2187.25|2189.7|2187.5|2190.2|2188|2189.32|2187.12|0
1637157300000|2021-11-17 13:55:00|2189.95|2187.75|2189.7|2187.5|2190.69|2188.49|2189.7|2187.5|0
1637157600000|2021-11-17 14:00:00|2189.95|2187.75|2189.2|2187|2190.2|2188|2189.2|2187|0
1637157900000|2021-11-17 14:05:00|2189.45|2187.25|2189.45|2187.25|2189.95|2187.75|2189.2|2187|0
1637158200000|2021-11-17 14:10:00|2189.7|2187.5|2190.69|2188.49|2190.69|2188.49|2189.45|2187.25|0
1637158500000|2021-11-17 14:15:00|2190.81|2188.61|2190.94|2188.74|2191.31|2189.11|2190.69|2188.49|0
1637158800000|2021-11-17 14:20:00|2190.69|2188.49|2191.43|2189.23|2191.68|2189.48|2190.69|2188.49|0
1637159100000|2021-11-17 14:25:00|2191.19|2188.99|2191.93|2189.73|2191.93|2189.73|2190.69|2188.49|0
1637159400000|2021-11-17 14:30:00|2192.18|2189.98|2187.71|2185.51|2192.18|2189.98|2186.97|2184.77|0
1637159700000|2021-11-17 14:35:00|2187.46|2185.26|2185.98|2183.78|2187.71|2185.51|2183.99|2181.79|0
1637160000000|2021-11-17 14:40:00|2184.98|2182.78|2186.97|2184.77|2187.46|2185.26|2183.99|2181.79|0
1637160300000|2021-11-17 14:45:00|2186.72|2184.52|2183.99|2181.79|2188.7|2186.5|2183.99|2181.79|0
1637160600000|2021-11-17 14:50:00|2183.74|2181.54|2179.26|2177.06|2183.74|2181.54|2178.54|2176.34|0
1637160900000|2021-11-17 14:55:00|2179.02|2176.82|2179.4|2177.2|2180.39|2178.19|2177.41|2175.21|0
1637161200000|2021-11-17 15:00:00|2178.16|2175.96|2183.36|2181.16|2183.61|2181.41|2177.66|2175.46|0
1637161500000|2021-11-17 15:05:00|2183.12|2180.92|2182.37|2180.17|2184.11|2181.91|2181.13|2178.93|0
1637161800000|2021-11-17 15:10:00|2182.62|2180.42|2185.1|2182.9|2185.1|2182.9|2182.62|2180.42|0
1637162100000|2021-11-17 15:15:00|2185.35|2183.15|2181.87|2179.67|2185.35|2183.15|2181.63|2179.43|0
1637162400000|2021-11-17 15:20:00|2182.12|2179.92|2181.87|2179.67|2182.37|2180.17|2180.39|2178.19|0
1637162700000|2021-11-17 15:25:00|2181.99|2179.79|2182.37|2180.17|2184.6|2182.4|2181.99|2179.79|0
1637163000000|2021-11-17 15:30:00|2182.62|2180.42|2185.59|2183.39|2185.84|2183.64|2181.87|2179.67|0
1637163300000|2021-11-17 15:35:00|2185.34|2183.14|2190.3|2188.1|2190.3|2188.1|2185.34|2183.14|0
1637163600000|2021-11-17 15:40:00|2189.81|2187.61|2188.07|2185.87|2190.55|2188.35|2187.33|2185.13|0
1637163900000|2021-11-17 15:45:00|2188.57|2186.37|2187.08|2184.88|2190.3|2188.1|2186.58|2184.38|0
1637164200000|2021-11-17 15:50:00|2186.83|2184.63|2185.57|2183.37|2187.82|2185.62|2183.52|2181.32|0
1637164500000|2021-11-17 15:55:00|2185.81|2183.61|2187.55|2185.35|2187.55|2185.35|2185.32|2183.12|0
1637164800000|2021-11-17 16:00:00|2187.3|2185.1|2186.81|2184.61|2188.05|2185.85|2186.06|2183.86|0
1637165100000|2021-11-17 16:05:00|2186.68|2184.48|2188.05|2185.85|2188.79|2186.59|2186.68|2184.48|0
1637165400000|2021-11-17 16:10:00|2187.8|2185.6|2187.55|2185.35|2188.29|2186.09|2187.05|2184.85|0
1637165700000|2021-11-17 16:15:00|2187.3|2185.1|2187.55|2185.35|2188.29|2186.09|2186.56|2184.36|0
1637166000000|2021-11-17 16:20:00|2187.05|2184.85|2184.57|2182.37|2188.79|2186.59|2184.32|2182.12|0
1637166300000|2021-11-17 16:25:00|2184.82|2182.62|2186.56|2184.36|2186.8|2184.6|2184.08|2181.88|0
1637166600000|2021-11-17 16:30:00|2185.81|2183.61|2186.56|2184.36|2187.05|2184.85|2185.56|2183.36|0
1637166900000|2021-11-17 16:35:00|2186.31|2184.11|2187.55|2185.35|2187.79|2185.59|2185.56|2183.36|0
1637167200000|2021-11-17 16:40:00|2187.79|2185.59|2188.29|2186.09|2189.78|2187.58|2187.55|2185.35|0
1637167500000|2021-11-17 16:45:00|2188.04|2185.84|2190.03|2187.83|2190.27|2188.07|2187.79|2185.59|0
1637167800000|2021-11-17 16:50:00|2190.27|2188.07|2190.77|2188.57|2190.77|2188.57|2188.79|2186.59|0
1637168100000|2021-11-17 16:55:00|2191.02|2188.82|2193.25|2191.05|2193.99|2191.79|2190.52|2188.32|0
1637168400000|2021-11-17 17:00:00|2193.5|2191.3|2192.01|2189.81|2194.24|2192.04|2191.26|2189.06|0
1637168700000|2021-11-17 17:05:00|2191.76|2189.56|2188.04|2185.84|2191.76|2189.56|2186.8|2184.6|0
1637169000000|2021-11-17 17:10:00|2187.54|2185.34|2186.8|2184.6|2188.54|2186.34|2186.8|2184.6|0
1637169300000|2021-11-17 17:15:00|2187.05|2184.85|2184.82|2182.62|2187.54|2185.34|2184.82|2182.62|0
1637169600000|2021-11-17 17:20:00|2184.57|2182.37|2183.08|2180.88|2186.06|2183.86|2182.83|2180.63|0
1637169900000|2021-11-17 17:25:00|2183.33|2181.13|2179.86|2177.66|2184.07|2181.87|2179.86|2177.66|0
1637170200000|2021-11-17 17:30:00|2179.61|2177.41|2182.37|2180.17|2182.37|2180.17|2179.36|2177.16|0
1637170500000|2021-11-17 17:35:00|2182.12|2179.92|2185.59|2183.39|2185.59|2183.39|2182.12|2179.92|0
1637170800000|2021-11-17 17:40:00|2185.34|2183.14|2184.1|2181.9|2185.84|2183.64|2181.87|2179.67|0
1637171100000|2021-11-17 17:45:00|2183.36|2181.16|2184.1|2181.9|2184.6|2182.4|2182.12|2179.92|0
1637171400000|2021-11-17 17:50:00|2183.97|2181.77|2182.36|2180.16|2184.1|2181.9|2181.37|2179.17|0
1637171700000|2021-11-17 17:55:00|2182.12|2179.92|2183.36|2181.16|2183.6|2181.4|2180.75|2178.55|0
1637172000000|2021-11-17 18:00:00|2183.6|2181.4|2184.35|2182.15|2185.09|2182.89|2181.87|2179.67|0
1637172300000|2021-11-17 18:05:00|2184.59|2182.39|2185.09|2182.89|2187.32|2185.12|2184.1|2181.9|0
1637172600000|2021-11-17 18:10:00|2185.34|2183.14|2185.34|2183.14|2185.83|2183.63|2182.86|2180.66|0
1637172900000|2021-11-17 18:15:00|2185.09|2182.89|2184.46|2182.26|2185.09|2182.89|2182.86|2180.66|0
1637173200000|2021-11-17 18:20:00|2184.35|2182.15|2186.33|2184.13|2186.58|2184.38|2183.22|2181.02|0
1637173500000|2021-11-17 18:25:00|2186.08|2183.88|2186.58|2184.38|2187.32|2185.12|2186.08|2183.88|0
1637173800000|2021-11-17 18:30:00|2186.82|2184.62|2186.08|2183.88|2187.07|2184.87|2185.09|2182.89|0
1637174100000|2021-11-17 18:35:00|2186.33|2184.13|2187.32|2185.12|2187.57|2185.37|2185.34|2183.14|0
1637174400000|2021-11-17 18:40:00|2187.07|2184.87|2188.56|2186.36|2188.81|2186.61|2186.33|2184.13|0
1637174700000|2021-11-17 18:45:00|2188.81|2186.61|2186.57|2184.37|2188.81|2186.61|2186.57|2184.37|0
1637175000000|2021-11-17 18:50:00|2186.82|2184.62|2188.56|2186.36|2188.81|2186.61|2186.57|2184.37|0
1637175300000|2021-11-17 18:55:00|2188.68|2186.48|2189.55|2187.35|2190.05|2187.85|2188.06|2185.86|0
1637175600000|2021-11-17 19:00:00|2189.67|2187.47|2189.05|2186.85|2189.8|2187.6|2187.81|2185.61|0
1637175900000|2021-11-17 19:05:00|2188.8|2186.6|2188.31|2186.11|2189.17|2186.97|2188.06|2185.86|0
1637176200000|2021-11-17 19:10:00|2188.56|2186.36|2187.32|2185.12|2188.56|2186.36|2186.57|2184.37|0
1637176500000|2021-11-17 19:15:00|2187.07|2184.87|2185.58|2183.38|2188.06|2185.86|2184.09|2181.89|0
1637176800000|2021-11-17 19:20:00|2185.33|2183.13|2183.1|2180.9|2185.33|2183.13|2182.36|2180.16|0
1637177100000|2021-11-17 19:25:00|2183.35|2181.15|2184.09|2181.89|2184.84|2182.64|2182.36|2180.16|0
1637177400000|2021-11-17 19:30:00|2183.84|2181.64|2182.36|2180.16|2184.59|2182.39|2182.36|2180.16|0
1637177700000|2021-11-17 19:35:00|2182.6|2180.4|2183.59|2181.39|2184.59|2182.39|2182.36|2180.16|0
1637178000000|2021-11-17 19:40:00|2183.84|2181.64|2185.08|2182.88|2185.33|2183.13|2183.59|2181.39|0
1637178300000|2021-11-17 19:45:00|2184.83|2182.63|2187.07|2184.87|2187.07|2184.87|2184.83|2182.63|0
1637178600000|2021-11-17 19:50:00|2186.94|2184.74|2185.58|2183.38|2187.56|2185.36|2185.08|2182.88|0
1637178900000|2021-11-17 19:55:00|2185.82|2183.62|2187.31|2185.11|2187.56|2185.36|2185.33|2183.13|0
1637179200000|2021-11-17 20:00:00|2187.56|2185.36|2183.84|2181.64|2187.81|2185.61|2183.84|2181.64|0
1637179500000|2021-11-17 20:05:00|2184.09|2181.89|2184.12|2181.92|2184.98|2182.78|2182.63|2180.43|0
1637179800000|2021-11-17 20:10:00|2183.87|2181.67|2184.61|2182.41|2184.86|2182.66|2183.62|2181.42|0
1637180100000|2021-11-17 20:15:00|2184.86|2182.66|2185.61|2183.41|2188.58|2186.38|2184.86|2182.66|0
1637180400000|2021-11-17 20:20:00|2185.85|2183.65|2187.62|2185.42|2187.87|2185.67|2185.61|2183.41|0
1637180700000|2021-11-17 20:25:00|2187.87|2185.67|2186.38|2184.18|2188.36|2186.16|2186.13|2183.93|0
1637181000000|2021-11-17 20:30:00|2186.63|2184.43|2187.12|2184.92|2187.37|2185.17|2185.39|2183.19|0
1637181300000|2021-11-17 20:35:00|2187.37|2185.17|2187.87|2185.67|2188.86|2186.66|2186.63|2184.43|0
1637181600000|2021-11-17 20:40:00|2187.98|2185.78|2187.49|2185.29|2188.36|2186.16|2186.13|2183.93|0
1637181900000|2021-11-17 20:45:00|2187.12|2184.92|2187.86|2185.66|2190.1|2187.9|2186.87|2184.67|0
1637182200000|2021-11-17 20:50:00|2187.62|2185.42|2186.13|2183.93|2188.36|2186.16|2186.13|2183.93|0
1637182500000|2021-11-17 20:55:00|2185.88|2183.68|2184.14|2181.94|2186.13|2183.93|2182.9|2180.7|0
1637182800000|2021-11-17 21:00:00|2184.39|2182.19|2182.66|2180.46|2184.39|2182.19|2182.16|2179.96|0
1637183100000|2021-11-17 21:05:00|2182.9|2180.7|2180.18|2177.98|2183.15|2180.95|2180.18|2177.98|0
1637183400000|2021-11-17 21:10:00|2180.42|2178.22|2182.9|2180.7|2183.65|2181.45|2180.42|2178.22|0
1637183700000|2021-11-17 21:15:00|2182.11|2179.51|2182.86|2180.26|2182.86|2180.26|2181.86|2179.26|0
1637184000000|2021-11-17 21:20:00|2183.1|2180.5|2182.61|2180.01|2183.85|2181.25|2182.36|2179.76|0
1637184300000|2021-11-17 21:25:00|2182.85|2180.25|2182.85|2180.25|2183.1|2180.5|2182.36|2179.76|0
1637184600000|2021-11-17 21:30:00|2182.61|2180.01|2182.61|2180.01|2182.85|2180.25|2182.61|2180.01|0
1637184900000|2021-11-17 21:35:00|2182.85|2180.25|2183.47|2180.87|2183.47|2180.87|2182.61|2180.01|0
1637185200000|2021-11-17 21:40:00|2183.35|2180.75|2183.35|2180.75|2183.6|2181|2183.1|2180.5|0
1637185500000|2021-11-17 21:45:00|2183.6|2181|2183.63|2181.03|2183.63|2181.03|2183.6|2181|0
1637185800000|2021-11-17 21:50:00|2183.38|2180.78|2183.13|2180.53|2183.38|2180.78|2183.13|2180.53|0
1637186100000|2021-11-17 21:55:00|2183.38|2180.78|2183.44|2180.84|2183.5|2180.9|2183.13|2180.53|0
1637186400000|2021-11-17 22:00:00|2183.36|2180.76|2183.36|2180.76|2183.36|2180.76|2183.33|2180.73|0
1637186700000|2021-11-17 22:05:00|2183.44|2180.84|2183.58|2180.98|2183.58|2180.98|2183.33|2180.73|0
1637187000000|2021-11-17 22:10:00|2183.44|2180.84|2183.22|2180.62|2183.58|2180.98|2183.18|2180.58|0
1637187300000|2021-11-17 22:15:00|2183.36|2180.76|2183.25|2180.65|2183.6|2181|2183.25|2180.65|0
1637187600000|2021-11-17 22:20:00|2183.22|2180.62|2183.18|2180.58|2183.25|2180.65|2183.14|2180.54|0
1637187900000|2021-11-17 22:25:00|2183.14|2180.54|2183.22|2180.62|2183.22|2180.62|2182.93|2180.33|0
1637188200000|2021-11-17 22:30:00|2183.25|2180.65|2183.18|2180.58|2183.25|2180.65|2183.18|2180.58|0
1637188500000|2021-11-17 22:35:00|2183.14|2180.54|2183.14|2180.54|2183.14|2180.54|2183.14|2180.54|0
1637189100000|2021-11-17 22:45:00|2183.18|2180.58|2183|2180.4|2183.18|2180.58|2182.82|2180.22|0
1637189400000|2021-11-17 22:50:00|2182.96|2180.36|2183.07|2180.47|2183.21|2180.61|2182.96|2180.36|0
1637189700000|2021-11-17 22:55:00|2182.85|2180.25|2182.82|2180.22|2183|2180.4|2182.82|2180.22|0
1637190000000|2021-11-17 23:00:00|2183.49|2180.89|2184.86|2182.26|2184.98|2182.38|2183.49|2180.89|0
1637190300000|2021-11-17 23:05:00|2184.61|2182.01|2183.87|2181.27|2184.86|2182.26|2183.87|2181.27|0
1637190600000|2021-11-17 23:10:00|2184.12|2181.52|2182.63|2180.03|2184.12|2181.52|2182.63|2180.03|0
1637190900000|2021-11-17 23:15:00|2183.12|2180.52|2183.62|2181.02|2183.62|2181.02|2182.63|2180.03|0
1637191200000|2021-11-17 23:20:00|2183.87|2181.27|2183.37|2180.77|2184.12|2181.52|2183.12|2180.52|0
1637191500000|2021-11-17 23:25:00|2183.12|2180.52|2184.86|2182.26|2185.11|2182.51|2183.12|2180.52|0
1637191800000|2021-11-17 23:30:00|2185.11|2182.51|2185.11|2182.51|2185.35|2182.75|2183.87|2181.27|0
1637192100000|2021-11-17 23:35:00|2185.35|2182.75|2185.6|2183|2185.6|2183|2185.11|2182.51|0
1637192400000|2021-11-17 23:40:00|2185.35|2182.75|2186.34|2183.74|2186.34|2183.74|2185.1|2182.5|0
1637192700000|2021-11-17 23:45:00|2186.1|2183.5|2185.6|2183|2186.34|2183.74|2185.6|2183|0
1637193000000|2021-11-17 23:50:00|2185.85|2183.25|2186.1|2183.5|2186.34|2183.74|2185.85|2183.25|0
1637193300000|2021-11-17 23:55:00|2186.21|2183.61|2186.59|2183.99|2186.59|2183.99|2185.85|2183.25|0
1637193600000|2021-11-18 00:00:00|2186.34|2183.74|2187.09|2184.49|2187.33|2184.73|2185.6|2183|0
1637193900000|2021-11-18 00:05:00|2186.84|2184.24|2186.59|2183.99|2187.58|2184.98|2186.59|2183.99|0
1637194200000|2021-11-18 00:10:00|2186.84|2184.24|2185.85|2183.25|2187.09|2184.49|2185.6|2183|0
1637194500000|2021-11-18 00:15:00|2185.6|2183|2186.21|2183.61|2186.34|2183.74|2185.6|2183|0
1637194800000|2021-11-18 00:20:00|2186.09|2183.49|2187.58|2184.98|2187.7|2185.1|2186.09|2183.49|0
1637195100000|2021-11-18 00:25:00|2187.33|2184.73|2187.33|2184.73|2187.83|2185.23|2187.08|2184.48|0
1637195400000|2021-11-18 00:30:00|2187.58|2184.98|2187.08|2184.48|2187.83|2185.23|2186.84|2184.24|0
1637195700000|2021-11-18 00:35:00|2186.84|2184.24|2187.58|2184.98|2187.58|2184.98|2186.59|2183.99|0
1637196000000|2021-11-18 00:40:00|2187.33|2184.73|2187.08|2184.48|2187.58|2184.98|2186.84|2184.24|0
1637196300000|2021-11-18 00:45:00|2188.32|2185.72|2188.07|2185.47|2188.82|2186.22|2187.58|2184.98|0
1637196600000|2021-11-18 00:50:00|2188.32|2185.72|2187.58|2184.98|2188.32|2185.72|2187.58|2184.98|0
1637196900000|2021-11-18 00:55:00|2187.83|2185.23|2187.08|2184.48|2188.07|2185.47|2187.08|2184.48|0
1637197200000|2021-11-18 01:00:00|2187.58|2184.98|2187.08|2184.48|2187.83|2185.23|2187.08|2184.48|0
1637197500000|2021-11-18 01:05:00|2187.33|2184.73|2187.33|2184.73|2187.58|2184.98|2186.83|2184.23|0
1637197800000|2021-11-18 01:10:00|2187.2|2184.6|2186.34|2183.74|2187.33|2184.73|2186.34|2183.74|0
1637198100000|2021-11-18 01:15:00|2186.09|2183.49|2186.58|2183.98|2186.83|2184.23|2185.84|2183.24|0
1637198400000|2021-11-18 01:20:00|2186.83|2184.23|2186.09|2183.49|2187.08|2184.48|2186.09|2183.49|0
1637198700000|2021-11-18 01:25:00|2185.84|2183.24|2186.83|2184.23|2187.33|2184.73|2185.84|2183.24|0
1637199000000|2021-11-18 01:30:00|2186.58|2183.98|2186.83|2184.23|2186.83|2184.23|2186.09|2183.49|0
1637199300000|2021-11-18 01:35:00|2186.58|2183.98|2186.58|2183.98|2187.08|2184.48|2186.58|2183.98|0
1637199600000|2021-11-18 01:40:00|2186.33|2183.73|2186.33|2183.73|2187.33|2184.73|2186.09|2183.49|0
1637199900000|2021-11-18 01:45:00|2186.09|2183.49|2186.58|2183.98|2186.83|2184.23|2185.84|2183.24|0
1637200200000|2021-11-18 01:50:00|2186.33|2183.73|2185.84|2183.24|2186.58|2183.98|2185.59|2182.99|0
1637200500000|2021-11-18 01:55:00|2186.09|2183.49|2186.33|2183.73|2186.58|2183.98|2186.08|2183.48|0
1637200800000|2021-11-18 02:00:00|2186.08|2183.48|2187.08|2184.48|2187.32|2184.72|2186.08|2183.48|0
1637201100000|2021-11-18 02:05:00|2187.32|2184.72|2186.58|2183.98|2187.57|2184.97|2186.58|2183.98|0
1637201400000|2021-11-18 02:10:00|2186.33|2183.73|2185.59|2182.99|2187.08|2184.48|2185.09|2182.49|0
1637201700000|2021-11-18 02:15:00|2185.34|2182.74|2184.6|2182|2185.34|2182.74|2184.1|2181.5|0
1637202000000|2021-11-18 02:20:00|2184.35|2181.75|2184.6|2182|2184.84|2182.24|2184.22|2181.62|0
1637202300000|2021-11-18 02:25:00|2184.84|2182.24|2186.2|2183.6|2186.2|2183.6|2184.71|2182.11|0
1637202600000|2021-11-18 02:30:00|2186.33|2183.73|2187.07|2184.47|2187.57|2184.97|2186.33|2183.73|0
1637202900000|2021-11-18 02:35:00|2187.32|2184.72|2188.56|2185.96|2188.56|2185.96|2187.07|2184.47|0
1637203200000|2021-11-18 02:40:00|2188.31|2185.71|2187.82|2185.22|2188.56|2185.96|2187.57|2184.97|0
1637203500000|2021-11-18 02:45:00|2187.57|2184.97|2187.57|2184.97|2187.82|2185.22|2187.32|2184.72|0
1637203800000|2021-11-18 02:50:00|2187.82|2185.22|2187.07|2184.47|2187.82|2185.22|2187.07|2184.47|0
1637204100000|2021-11-18 02:55:00|2187.19|2184.59|2186.82|2184.22|2187.32|2184.72|2186.58|2183.98|0
1637204400000|2021-11-18 03:00:00|2186.58|2183.98|2186.33|2183.73|2186.82|2184.22|2185.83|2183.23|0
1637204700000|2021-11-18 03:05:00|2186.58|2183.98|2186.57|2183.97|2187.32|2184.72|2186.57|2183.97|0
1637205000000|2021-11-18 03:10:00|2186.33|2183.73|2186.57|2183.97|2186.82|2184.22|2186.33|2183.73|0
1637205300000|2021-11-18 03:15:00|2186.82|2184.22|2185.83|2183.23|2186.82|2184.22|2185.83|2183.23|0
1637205600000|2021-11-18 03:20:00|2185.58|2182.98|2185.83|2183.23|2186.33|2183.73|2185.58|2182.98|0
1637205900000|2021-11-18 03:25:00|2186.08|2183.48|2186.33|2183.73|2186.57|2183.97|2185.83|2183.23|0
1637206200000|2021-11-18 03:30:00|2186.08|2183.48|2186.32|2183.72|2186.57|2183.97|2186.08|2183.48|0
1637206500000|2021-11-18 03:35:00|2186.08|2183.48|2186.57|2183.97|2187.32|2184.72|2186.08|2183.48|0
1637206800000|2021-11-18 03:40:00|2186.32|2183.72|2187.07|2184.47|2187.32|2184.72|2186.32|2183.72|0
1637207100000|2021-11-18 03:45:00|2187.32|2184.72|2187.56|2184.96|2187.56|2184.96|2187.07|2184.47|0
1637207400000|2021-11-18 03:50:00|2187.81|2185.21|2187.56|2184.96|2188.06|2185.46|2187.43|2184.83|0
1637207700000|2021-11-18 03:55:00|2187.68|2185.08|2187.07|2184.47|2187.81|2185.21|2187.07|2184.47|0
1637208000000|2021-11-18 04:00:00|2187.19|2184.59|2187.56|2184.96|2187.56|2184.96|2187.07|2184.47|0
1637208300000|2021-11-18 04:05:00|2187.81|2185.21|2187.31|2184.71|2187.81|2185.21|2187.31|2184.71|0
1637208600000|2021-11-18 04:10:00|2187.56|2184.96|2187.18|2184.58|2187.81|2185.21|2187.07|2184.47|0
1637208900000|2021-11-18 04:15:00|2187.07|2184.47|2188.06|2185.46|2188.06|2185.46|2187.07|2184.47|0
1637209200000|2021-11-18 04:20:00|2187.81|2185.21|2188.06|2185.46|2188.06|2185.46|2187.81|2185.21|0
1637209500000|2021-11-18 04:25:00|2187.93|2185.33|2188.06|2185.46|2188.17|2185.57|2187.81|2185.21|0
1637209800000|2021-11-18 04:30:00|2187.93|2185.33|2188.06|2185.46|2188.3|2185.7|2187.81|2185.21|0
1637210100000|2021-11-18 04:35:00|2188.17|2185.57|2188.05|2185.45|2188.3|2185.7|2187.81|2185.21|0
1637210400000|2021-11-18 04:40:00|2187.81|2185.21|2187.81|2185.21|2188.05|2185.45|2187.81|2185.21|0
1637210700000|2021-11-18 04:45:00|2188.05|2185.45|2188.05|2185.45|2188.05|2185.45|2188.05|2185.45|0
1637211000000|2021-11-18 04:50:00|2188.3|2185.7|2188.55|2185.95|2188.55|2185.95|2188.3|2185.7|0
1637211300000|2021-11-18 04:55:00|2188.3|2185.7|2189.05|2186.45|2189.29|2186.69|2188.3|2185.7|0
1637211600000|2021-11-18 05:00:00|2189.29|2186.69|2190.78|2188.18|2190.78|2188.18|2189.29|2186.69|0
1637211900000|2021-11-18 05:05:00|2191.03|2188.43|2190.53|2187.93|2191.52|2188.92|2189.79|2187.19|0
1637212200000|2021-11-18 05:10:00|2190.28|2187.68|2190.53|2187.93|2190.78|2188.18|2189.91|2187.31|0
1637212500000|2021-11-18 05:15:00|2190.78|2188.18|2189.79|2187.19|2190.78|2188.18|2189.79|2187.19|0
1637212800000|2021-11-18 05:20:00|2189.91|2187.31|2190.03|2187.43|2190.53|2187.93|2189.91|2187.31|0
1637213100000|2021-11-18 05:25:00|2190.28|2187.68|2190.28|2187.68|2190.53|2187.93|2190.03|2187.43|0
1637213400000|2021-11-18 05:30:00|2190.53|2187.93|2191.27|2188.67|2191.27|2188.67|2190.28|2187.68|0
1637213700000|2021-11-18 05:35:00|2191.39|2188.79|2191.03|2188.43|2191.52|2188.92|2191.03|2188.43|0
1637214000000|2021-11-18 05:40:00|2190.78|2188.18|2190.9|2188.3|2191.39|2188.79|2190.78|2188.18|0
1637214300000|2021-11-18 05:45:00|2190.78|2188.18|2190.28|2187.68|2191.02|2188.42|2190.15|2187.55|0
1637214600000|2021-11-18 05:50:00|2190.03|2187.43|2189.54|2186.94|2190.28|2187.68|2189.29|2186.69|0
1637214900000|2021-11-18 05:55:00|2189.41|2186.81|2189.54|2186.94|2189.78|2187.18|2189.29|2186.69|0
1637215200000|2021-11-18 06:00:00|2189.41|2186.81|2190.03|2187.43|2190.28|2187.68|2189.29|2186.69|0
1637215500000|2021-11-18 06:05:00|2190.28|2187.68|2190.03|2187.43|2190.28|2187.68|2189.78|2187.18|0
1637215800000|2021-11-18 06:10:00|2189.78|2187.18|2189.78|2187.18|2190.03|2187.43|2189.53|2186.93|0
1637216100000|2021-11-18 06:15:00|2190.03|2187.43|2190.03|2187.43|2190.03|2187.43|2189.78|2187.18|0
1637216400000|2021-11-18 06:20:00|2189.78|2187.18|2190.03|2187.43|2190.28|2187.68|2189.78|2187.18|0
1637216700000|2021-11-18 06:25:00|2189.78|2187.18|2190.53|2187.93|2190.53|2187.93|2189.78|2187.18|0
1637217000000|2021-11-18 06:30:00|2190.28|2187.68|2190.28|2187.68|2190.53|2187.93|2190.03|2187.43|0
1637217300000|2021-11-18 06:35:00|2190.52|2187.92|2190.77|2188.17|2190.77|2188.17|2190.52|2187.92|0
1637217600000|2021-11-18 06:40:00|2191.02|2188.42|2191.27|2188.67|2191.27|2188.67|2191.02|2188.42|0
1637217900000|2021-11-18 06:45:00|2191.02|2188.42|2190.52|2187.92|2191.02|2188.42|2190.28|2187.68|0
1637218200000|2021-11-18 06:50:00|2190.39|2187.79|2189.78|2187.18|2190.52|2187.92|2189.78|2187.18|0
1637218500000|2021-11-18 06:55:00|2190.03|2187.43|2191.02|2188.42|2191.02|2188.42|2189.78|2187.18|0
1637218800000|2021-11-18 07:00:00|2190.77|2188.17|2190.52|2187.92|2191.27|2188.67|2190.27|2187.67|0
1637219100000|2021-11-18 07:05:00|2190.77|2188.17|2191.51|2188.91|2191.51|2188.91|2190.52|2187.92|0
1637219400000|2021-11-18 07:10:00|2191.76|2189.16|2192.51|2189.91|2192.75|2190.15|2191.51|2188.91|0
1637219700000|2021-11-18 07:15:00|2192.75|2190.15|2192.26|2189.66|2192.75|2190.15|2192.01|2189.41|0
1637220000000|2021-11-18 07:20:00|2192.01|2189.41|2192.5|2189.9|2192.5|2189.9|2191.76|2189.16|0
1637220300000|2021-11-18 07:25:00|2192.38|2189.78|2192.26|2189.66|2192.5|2189.9|2192.26|2189.66|0
1637220600000|2021-11-18 07:30:00|2192.01|2189.41|2192.01|2189.41|2192.5|2189.9|2192.01|2189.41|0
1637220900000|2021-11-18 07:35:00|2192.13|2189.53|2191.51|2188.91|2192.26|2189.66|2191.51|2188.91|0
1637221200000|2021-11-18 07:40:00|2191.76|2189.16|2192.5|2189.9|2192.5|2189.9|2191.51|2188.91|0
1637221500000|2021-11-18 07:45:00|2192.25|2189.65|2192.01|2189.41|2192.5|2189.9|2192.01|2189.41|0
1637221800000|2021-11-18 07:50:00|2192.25|2189.65|2192.5|2189.9|2192.87|2190.27|2192.25|2189.65|0
1637222100000|2021-11-18 07:55:00|2192.75|2190.15|2193|2190.4|2193.49|2190.89|2192.75|2190.15|0
1637222400000|2021-11-18 08:00:00|2192.87|2190.27|2192.25|2189.65|2193|2190.4|2192.01|2189.41|0
1637222700000|2021-11-18 08:05:00|2192.05|2189.85|2194.02|2191.82|2194.02|2191.82|2192.05|2189.85|0
1637223000000|2021-11-18 08:10:00|2194.13|2191.93|2193.77|2191.57|2194.26|2192.06|2193.27|2191.07|0
1637223300000|2021-11-18 08:15:00|2194.02|2191.82|2194.26|2192.06|2195.26|2193.06|2194.02|2191.82|0
1637223600000|2021-11-18 08:20:00|2194.51|2192.31|2195.5|2193.3|2195.5|2193.3|2194.51|2192.31|0
1637223900000|2021-11-18 08:25:00|2195.25|2193.05|2196|2193.8|2196|2193.8|2194.76|2192.56|0
1637224200000|2021-11-18 08:30:00|2195.75|2193.55|2194.01|2191.81|2195.75|2193.55|2193.52|2191.32|0
1637224500000|2021-11-18 08:35:00|2194.13|2191.93|2195.5|2193.3|2195.5|2193.3|2194.01|2191.81|0
1637224800000|2021-11-18 08:40:00|2195.25|2193.05|2195.25|2193.05|2195.5|2193.3|2194.26|2192.06|0
1637225100000|2021-11-18 08:45:00|2195.37|2193.17|2195.75|2193.55|2196.24|2194.04|2195.25|2193.05|0
1637225400000|2021-11-18 08:50:00|2195.5|2193.3|2195.5|2193.3|2195.75|2193.55|2195.25|2193.05|0
1637225700000|2021-11-18 08:55:00|2195.75|2193.55|2196.74|2194.54|2196.74|2194.54|2195.5|2193.3|0
1637226000000|2021-11-18 09:00:00|2196.49|2194.29|2199.47|2197.27|2200.96|2198.76|2196.24|2194.04|0
1637226300000|2021-11-18 09:05:00|2199.96|2197.76|2199.71|2197.51|2200.21|2198.01|2198.72|2196.52|0
1637226600000|2021-11-18 09:10:00|2199.47|2197.27|2199.47|2197.27|2199.71|2197.51|2198.72|2196.52|0
1637226900000|2021-11-18 09:15:00|2199.71|2197.51|2199.71|2197.51|2199.71|2197.51|2199.22|2197.02|0
1637227200000|2021-11-18 09:20:00|2199.96|2197.76|2200.95|2198.75|2200.95|2198.75|2199.96|2197.76|0
1637227500000|2021-11-18 09:25:00|2201.07|2198.87|2200.95|2198.75|2201.45|2199.25|2200.71|2198.51|0
1637227800000|2021-11-18 09:30:00|2201.07|2198.87|2199.76|2197.56|2201.2|2199|2199.26|2197.06|0
1637228100000|2021-11-18 09:35:00|2199.51|2197.31|2199.51|2197.31|2199.76|2197.56|2198.27|2196.07|0
1637228400000|2021-11-18 09:40:00|2199.26|2197.06|2198.76|2196.56|2199.51|2197.31|2198.52|2196.32|0
1637228700000|2021-11-18 09:45:00|2199.01|2196.81|2198.52|2196.32|2199.26|2197.06|2198.27|2196.07|0
1637229000000|2021-11-18 09:50:00|2198.27|2196.07|2197.52|2195.32|2198.27|2196.07|2197.03|2194.83|0
1637229300000|2021-11-18 09:55:00|2197.28|2195.08|2196.53|2194.33|2197.77|2195.57|2196.28|2194.08|0
1637229600000|2021-11-18 10:00:00|2196.03|2193.83|2195.29|2193.09|2196.53|2194.33|2195.29|2193.09|0
1637229900000|2021-11-18 10:05:00|2195.04|2192.84|2196.03|2193.83|2196.28|2194.08|2194.55|2192.35|0
1637230200000|2021-11-18 10:10:00|2196.28|2194.08|2196.78|2194.58|2197.03|2194.83|2196.28|2194.08|0
1637230500000|2021-11-18 10:15:00|2196.53|2194.33|2197.03|2194.83|2197.14|2194.94|2196.53|2194.33|0
1637230800000|2021-11-18 10:20:00|2196.78|2194.58|2196.28|2194.08|2196.78|2194.58|2196.28|2194.08|0
1637231100000|2021-11-18 10:25:00|2196.53|2194.33|2196.78|2194.58|2197.27|2195.07|2196.4|2194.2|0
1637231400000|2021-11-18 10:30:00|2196.53|2194.33|2196.78|2194.58|2196.78|2194.58|2196.28|2194.08|0
1637231700000|2021-11-18 10:35:00|2197.02|2194.82|2196.78|2194.58|2197.27|2195.07|2196.28|2194.08|0
1637232000000|2021-11-18 10:40:00|2197.02|2194.82|2197.02|2194.82|2197.02|2194.82|2196.53|2194.33|0
1637232300000|2021-11-18 10:45:00|2196.78|2194.58|2196.53|2194.33|2197.02|2194.82|2196.28|2194.08|0
1637232600000|2021-11-18 10:50:00|2196.4|2194.2|2197.27|2195.07|2197.27|2195.07|2196.03|2193.83|0
1637232900000|2021-11-18 10:55:00|2197.39|2195.19|2198.51|2196.31|2198.51|2196.31|2197.27|2195.07|0
1637233200000|2021-11-18 11:00:00|2198.26|2196.06|2197.52|2195.32|2198.51|2196.31|2197.52|2195.32|0
1637233500000|2021-11-18 11:05:00|2197.27|2195.07|2196.77|2194.57|2197.27|2195.07|2196.53|2194.33|0
1637233800000|2021-11-18 11:10:00|2197.02|2194.82|2197.64|2195.44|2197.76|2195.56|2196.4|2194.2|0
1637234100000|2021-11-18 11:15:00|2197.76|2195.56|2198.01|2195.81|2198.26|2196.06|2197.76|2195.56|0
1637234400000|2021-11-18 11:20:00|2198.26|2196.06|2199.25|2197.05|2199.75|2197.55|2198.26|2196.06|0
1637234700000|2021-11-18 11:25:00|2199.37|2197.17|2199.5|2197.3|2200.49|2198.29|2199.37|2197.17|0
1637235000000|2021-11-18 11:30:00|2199.75|2197.55|2199|2196.8|2200|2197.8|2199|2196.8|0
1637235300000|2021-11-18 11:35:00|2199.25|2197.05|2199|2196.8|2199.25|2197.05|2198.75|2196.55|0
1637235600000|2021-11-18 11:40:00|2199.25|2197.05|2198.51|2196.31|2199.5|2197.3|2198.38|2196.18|0
1637235900000|2021-11-18 11:45:00|2198.75|2196.55|2199.5|2197.3|2199.5|2197.3|2198.75|2196.55|0
1637236200000|2021-11-18 11:50:00|2199.62|2197.42|2198.75|2196.55|2199.99|2197.79|2198.51|2196.31|0
1637236500000|2021-11-18 11:55:00|2198.51|2196.31|2198.5|2196.3|2198.75|2196.55|2198.26|2196.06|0
1637236800000|2021-11-18 12:00:00|2198.75|2196.55|2198.01|2195.81|2199|2196.8|2197.51|2195.31|0
1637237100000|2021-11-18 12:05:00|2198.13|2195.93|2197.02|2194.82|2198.13|2195.93|2196.77|2194.57|0
1637237400000|2021-11-18 12:10:00|2196.77|2194.57|2196.14|2193.94|2197.26|2195.06|2196.02|2193.82|0
1637237700000|2021-11-18 12:15:00|2196.02|2193.82|2195.28|2193.08|2196.27|2194.07|2195.28|2193.08|0
1637238000000|2021-11-18 12:20:00|2195.53|2193.33|2196.52|2194.32|2196.52|2194.32|2195.53|2193.33|0
1637238300000|2021-11-18 12:25:00|2196.64|2194.44|2196.52|2194.32|2196.77|2194.57|2196.27|2194.07|0
1637238600000|2021-11-18 12:30:00|2196.77|2194.57|2196.27|2194.07|2196.89|2194.69|2196.14|2193.94|0
1637238900000|2021-11-18 12:35:00|2196.14|2193.94|2195.53|2193.33|2196.27|2194.07|2195.28|2193.08|0
1637239200000|2021-11-18 12:40:00|2195.28|2193.08|2194.78|2192.58|2195.4|2193.2|2194.53|2192.33|0
1637239500000|2021-11-18 12:45:00|2194.53|2192.33|2194.53|2192.33|2195.03|2192.83|2194.29|2192.09|0
1637239800000|2021-11-18 12:50:00|2194.28|2192.08|2195.28|2193.08|2195.28|2193.08|2194.28|2192.08|0
1637240100000|2021-11-18 12:55:00|2195.03|2192.83|2194.78|2192.58|2195.03|2192.83|2194.28|2192.08|0
1637240400000|2021-11-18 13:00:00|2195.03|2192.83|2194.28|2192.08|2195.77|2193.57|2194.04|2191.84|0
1637240700000|2021-11-18 13:05:00|2194.53|2192.33|2195.52|2193.32|2195.77|2193.57|2194.53|2192.33|0
1637241000000|2021-11-18 13:10:00|2195.28|2193.08|2195.52|2193.32|2195.52|2193.32|2195.03|2192.83|0
1637241300000|2021-11-18 13:15:00|2195.27|2193.07|2194.28|2192.08|2195.52|2193.32|2194.28|2192.08|0
1637241600000|2021-11-18 13:20:00|2194.15|2191.95|2194.03|2191.83|2194.78|2192.58|2193.79|2191.59|0
1637241900000|2021-11-18 13:25:00|2193.91|2191.71|2194.53|2192.33|2194.53|2192.33|2193.79|2191.59|0
1637242200000|2021-11-18 13:30:00|2194.4|2192.2|2195.03|2192.83|2195.77|2193.57|2194.4|2192.2|0
1637242500000|2021-11-18 13:35:00|2195.27|2193.07|2196.76|2194.56|2197.26|2195.06|2195.27|2193.07|0
1637242800000|2021-11-18 13:40:00|2197.01|2194.81|2194.78|2192.58|2197.01|2194.81|2194.28|2192.08|0
1637243100000|2021-11-18 13:45:00|2194.53|2192.33|2195.52|2193.32|2196.02|2193.82|2194.03|2191.83|0
1637243400000|2021-11-18 13:50:00|2195.27|2193.07|2195.02|2192.82|2195.77|2193.57|2194.53|2192.33|0
1637243700000|2021-11-18 13:55:00|2194.78|2192.58|2194.53|2192.33|2195.02|2192.82|2194.53|2192.33|0
1637244000000|2021-11-18 14:00:00|2194.78|2192.58|2195.77|2193.57|2195.77|2193.57|2194.78|2192.58|0
1637244300000|2021-11-18 14:05:00|2195.64|2193.44|2196.26|2194.06|2196.51|2194.31|2195.52|2193.32|0
1637244600000|2021-11-18 14:10:00|2196.01|2193.81|2197.25|2195.05|2197.5|2195.3|2196.01|2193.81|0
1637244900000|2021-11-18 14:15:00|2197.01|2194.81|2196.76|2194.56|2197.25|2195.05|2196.51|2194.31|0
1637245200000|2021-11-18 14:20:00|2196.51|2194.31|2195.02|2192.82|2196.51|2194.31|2195.02|2192.82|0
1637245500000|2021-11-18 14:25:00|2194.77|2192.57|2195.02|2192.82|2195.27|2193.07|2193.9|2191.7|0
1637245800000|2021-11-18 14:30:00|2194.77|2192.57|2190.06|2187.86|2195.27|2193.07|2188.82|2186.62|0
1637246100000|2021-11-18 14:35:00|2190.31|2188.11|2191.61|2189.41|2191.61|2189.41|2187.58|2185.38|0
1637246400000|2021-11-18 14:40:00|2191.86|2189.66|2189.38|2187.18|2192.35|2190.15|2189.13|2186.93|0
1637246700000|2021-11-18 14:45:00|2189.13|2186.93|2191.86|2189.66|2193.84|2191.64|2188.88|2186.68|0
1637247000000|2021-11-18 14:50:00|2191.97|2189.77|2186.9|2184.7|2192.1|2189.9|2185.66|2183.46|0
1637247300000|2021-11-18 14:55:00|2187.14|2184.94|2187.64|2185.44|2188.63|2186.43|2185.41|2183.21|0
1637247600000|2021-11-18 15:00:00|2187.14|2184.94|2187.64|2185.44|2188.63|2186.43|2185.41|2183.21|0
1637247900000|2021-11-18 15:05:00|2188.13|2185.93|2182.18|2179.98|2189.37|2187.17|2182.18|2179.98|0
1637248200000|2021-11-18 15:10:00|2181.94|2179.74|2173.7|2171.5|2181.94|2179.74|2170.76|2168.56|0
1637248500000|2021-11-18 15:15:00|2173.95|2171.75|2170.33|2168.13|2175.93|2173.73|2170.33|2168.13|0
1637248800000|2021-11-18 15:20:00|2169.59|2167.39|2172.32|2170.12|2173.55|2171.35|2166.37|2164.17|0
1637249100000|2021-11-18 15:25:00|2171.82|2169.62|2170.86|2168.66|2173.31|2171.11|2169.38|2167.18|0
1637249400000|2021-11-18 15:30:00|2170.62|2168.42|2175.57|2173.37|2176.81|2174.61|2170.62|2168.42|0
1637249700000|2021-11-18 15:35:00|2175.69|2173.49|2177.56|2175.36|2179.04|2176.84|2175.69|2173.49|0
1637250000000|2021-11-18 15:40:00|2178.3|2176.1|2174.08|2171.88|2179.29|2177.09|2173.34|2171.14|0
1637250300000|2021-11-18 15:45:00|2174.33|2172.13|2176.56|2174.36|2176.81|2174.61|2173.59|2171.39|0
1637250600000|2021-11-18 15:50:00|2176.07|2173.87|2176.81|2174.61|2178.79|2176.59|2175.32|2173.12|0
1637250900000|2021-11-18 15:55:00|2176.56|2174.36|2177.55|2175.35|2178.55|2176.35|2175.32|2173.12|0
1637251200000|2021-11-18 16:00:00|2177.8|2175.6|2174.41|2172.21|2178.86|2176.66|2174.41|2172.21|0
1637251500000|2021-11-18 16:05:00|2174.16|2171.96|2177.63|2175.43|2178.62|2176.42|2174.16|2171.96|0
1637251800000|2021-11-18 16:10:00|2177.38|2175.18|2181.84|2179.64|2182.83|2180.63|2176.88|2174.68|0
1637252100000|2021-11-18 16:15:00|2182.33|2180.13|2183.07|2180.87|2184.31|2182.11|2182.33|2180.13|0
1637252400000|2021-11-18 16:20:00|2183.57|2181.37|2183.07|2180.87|2184.31|2182.11|2182.08|2179.88|0
1637252700000|2021-11-18 16:25:00|2183.32|2181.12|2182.83|2180.63|2184.31|2182.11|2182.83|2180.63|0
1637253000000|2021-11-18 16:30:00|2183.07|2180.87|2191.75|2189.55|2191.99|2189.79|2182.58|2180.38|0
1637253300000|2021-11-18 16:35:00|2191.62|2189.42|2191.51|2189.31|2193.68|2191.48|2189.47|2187.27|0
1637253600000|2021-11-18 16:40:00|2192.26|2190.06|2193.25|2191.05|2193.99|2191.79|2191.02|2188.82|0
1637253900000|2021-11-18 16:45:00|2193.49|2191.29|2193.74|2191.54|2195.23|2193.03|2193|2190.8|0
1637254200000|2021-11-18 16:50:00|2193.99|2191.79|2193|2190.8|2194.98|2192.78|2192.5|2190.3|0
1637254500000|2021-11-18 16:55:00|2193.25|2191.05|2192.5|2190.3|2194.24|2192.04|2192.5|2190.3|0
1637254800000|2021-11-18 17:00:00|2192.75|2190.55|2197.95|2195.75|2198.7|2196.5|2192.75|2190.55|0
1637255100000|2021-11-18 17:05:00|2198.2|2196|2197.21|2195.01|2198.45|2196.25|2196.47|2194.27|0
1637255400000|2021-11-18 17:10:00|2197.46|2195.26|2199.19|2196.99|2199.19|2196.99|2197.46|2195.26|0
1637255700000|2021-11-18 17:15:00|2198.94|2196.74|2198.2|2196|2199.69|2197.49|2197.95|2195.75|0
1637256000000|2021-11-18 17:20:00|2198.45|2196.25|2200.93|2198.73|2200.93|2198.73|2197.7|2195.5|0
1637256300000|2021-11-18 17:25:00|2200.68|2198.48|2201.42|2199.22|2202.41|2200.21|2200.43|2198.23|0
1637256600000|2021-11-18 17:30:00|2201.67|2199.47|2200.43|2198.23|2202.16|2199.96|2200.18|2197.98|0
1637256900000|2021-11-18 17:35:00|2200.68|2198.48|2199.19|2196.99|2201.17|2198.97|2198.2|2196|0
1637257200000|2021-11-18 17:40:00|2199.44|2197.24|2198.45|2196.25|2199.44|2197.24|2197.7|2195.5|0
1637257500000|2021-11-18 17:45:00|2198.69|2196.49|2193.74|2191.54|2198.69|2196.49|2193.49|2191.29|0
1637257800000|2021-11-18 17:50:00|2193.49|2191.29|2193.49|2191.29|2193.98|2191.78|2191.01|2188.81|0
1637258100000|2021-11-18 17:55:00|2193.11|2190.91|2192.99|2190.79|2193.24|2191.04|2190.51|2188.31|0
1637258400000|2021-11-18 18:00:00|2192.74|2190.54|2194.48|2192.28|2194.48|2192.28|2191.75|2189.55|0
1637258700000|2021-11-18 18:05:00|2194.23|2192.03|2195.09|2192.89|2195.97|2193.77|2194.23|2192.03|0
1637259000000|2021-11-18 18:10:00|2195.22|2193.02|2197.45|2195.25|2198.2|2196|2195.22|2193.02|0
1637259300000|2021-11-18 18:15:00|2197.2|2195|2193.24|2191.04|2197.2|2195|2193.24|2191.04|0
1637259600000|2021-11-18 18:20:00|2193.73|2191.53|2194.23|2192.03|2194.72|2192.52|2192.74|2190.54|0
1637259900000|2021-11-18 18:25:00|2194.48|2192.28|2194.72|2192.52|2195.47|2193.27|2193.49|2191.29|0
1637260200000|2021-11-18 18:30:00|2194.48|2192.28|2194.97|2192.77|2195.72|2193.52|2193.49|2191.29|0
1637260500000|2021-11-18 18:35:00|2194.72|2192.52|2194.74|2192.54|2195.96|2193.76|2194.48|2192.28|0
1637260800000|2021-11-18 18:40:00|2194.49|2192.29|2195.48|2193.28|2196.23|2194.03|2194|2191.8|0
1637261100000|2021-11-18 18:45:00|2195.73|2193.53|2197.22|2195.02|2197.46|2195.26|2195.73|2193.53|0
1637261400000|2021-11-18 18:50:00|2196.97|2194.77|2195.23|2193.03|2196.97|2194.77|2194.99|2192.79|0
1637261700000|2021-11-18 18:55:00|2195.48|2193.28|2196.47|2194.27|2196.47|2194.27|2194.74|2192.54|0
1637262000000|2021-11-18 19:00:00|2196.22|2194.02|2195.48|2193.28|2196.72|2194.52|2192.51|2190.31|0
1637262300000|2021-11-18 19:05:00|2195.73|2193.53|2196.22|2194.02|2197.46|2195.26|2195.48|2193.28|0
1637262600000|2021-11-18 19:10:00|2195.98|2193.78|2195.98|2193.78|2196.72|2194.52|2194.74|2192.54|0
1637262900000|2021-11-18 19:15:00|2195.48|2193.28|2194.36|2192.16|2196.22|2194.02|2194.24|2192.04|0
1637263200000|2021-11-18 19:20:00|2194.49|2192.29|2192.51|2190.31|2194.61|2192.41|2192.51|2190.31|0
1637263500000|2021-11-18 19:25:00|2192.62|2190.42|2192.5|2190.3|2193.12|2190.92|2191.02|2188.82|0
1637263800000|2021-11-18 19:30:00|2192.26|2190.06|2193.5|2191.3|2193.5|2191.3|2189.78|2187.58|0
1637264100000|2021-11-18 19:35:00|2193.74|2191.54|2193.99|2191.79|2194.73|2192.53|2192.75|2190.55|0
1637264400000|2021-11-18 19:40:00|2193.74|2191.54|2194.24|2192.04|2194.98|2192.78|2193.49|2191.29|0
1637264700000|2021-11-18 19:45:00|2194.49|2192.29|2196.22|2194.02|2196.83|2194.63|2194.49|2192.29|0
1637265000000|2021-11-18 19:50:00|2195.97|2193.77|2197.71|2195.51|2198.2|2196|2195.72|2193.52|0
1637265300000|2021-11-18 19:55:00|2197.46|2195.26|2197.71|2195.51|2198.2|2196|2196.22|2194.02|0
1637265600000|2021-11-18 20:00:00|2197.95|2195.75|2197.95|2195.75|2199.44|2197.24|2196.47|2194.27|0
1637265900000|2021-11-18 20:05:00|2198.2|2196|2199.94|2197.74|2199.94|2197.74|2197.71|2195.51|0
1637266200000|2021-11-18 20:10:00|2199.69|2197.49|2198.7|2196.5|2200.68|2198.48|2197.95|2195.75|0
1637266500000|2021-11-18 20:15:00|2198.94|2196.74|2197.33|2195.13|2198.94|2196.74|2196.96|2194.76|0
1637266800000|2021-11-18 20:20:00|2197.7|2195.5|2198.45|2196.25|2199.44|2197.24|2197.21|2195.01|0
1637267100000|2021-11-18 20:25:00|2198.69|2196.49|2200.18|2197.98|2200.18|2197.98|2198.69|2196.49|0
1637267400000|2021-11-18 20:30:00|2199.93|2197.73|2199.19|2196.99|2200.43|2198.23|2197.95|2195.75|0
1637267700000|2021-11-18 20:35:00|2199.44|2197.24|2198.75|2196.55|2200.68|2198.48|2198.45|2196.25|0
1637268000000|2021-11-18 20:40:00|2199|2196.8|2199.25|2197.05|2201.23|2199.03|2198.26|2196.06|0
1637268300000|2021-11-18 20:45:00|2199|2196.8|2200.27|2198.07|2202.75|2200.55|2199|2196.8|0
1637268600000|2021-11-18 20:50:00|2200.02|2197.82|2200.02|2197.82|2202.01|2199.81|2199.78|2197.58|0
1637268900000|2021-11-18 20:55:00|2199.78|2197.58|2199.78|2197.58|2201.51|2199.31|2197.3|2195.1|0
1637269200000|2021-11-18 21:00:00|2200.02|2197.82|2200.3|2198.1|2202.75|2200.55|2199.78|2197.58|0
1637269500000|2021-11-18 21:05:00|2200.17|2197.97|2200.62|2198.42|2202.1|2199.9|2200.17|2197.97|0
1637269800000|2021-11-18 21:10:00|2200.37|2198.17|2196.9|2194.7|2200.62|2198.42|2196.9|2194.7|0
1637270100000|2021-11-18 21:15:00|2198.83|2196.23|2200.07|2197.47|2200.07|2197.47|2198.83|2196.23|0
1637270400000|2021-11-18 21:20:00|2199.82|2197.22|2200.32|2197.72|2200.32|2197.72|2199.82|2197.22|0
1637270700000|2021-11-18 21:25:00|2200.44|2197.84|2201.06|2198.46|2201.18|2198.58|2200.44|2197.84|0
1637271000000|2021-11-18 21:30:00|2201.31|2198.71|2201.56|2198.96|2201.56|2198.96|2201.06|2198.46|0
1637271300000|2021-11-18 21:35:00|2201.31|2198.71|2202.3|2199.7|2202.3|2199.7|2201.31|2198.71|0
1637271600000|2021-11-18 21:40:00|2202.05|2199.45|2202.05|2199.45|2202.3|2199.7|2202.05|2199.45|0
1637271900000|2021-11-18 21:45:00|2202.3|2199.7|2203.04|2200.44|2203.04|2200.44|2202.05|2199.45|0
1637272200000|2021-11-18 21:50:00|2202.79|2200.19|2204.28|2201.68|2204.78|2202.18|2202.79|2200.19|0
1637272500000|2021-11-18 21:55:00|2204.53|2201.93|2203.41|2200.81|2204.77|2202.17|2203.16|2200.56|0
1637272800000|2021-11-18 22:00:00|2203.47|2200.87|2203.75|2201.15|2203.75|2201.15|2203.47|2200.87|0
1637273100000|2021-11-18 22:05:00|2203.39|2200.79|2203.25|2200.65|2203.47|2200.87|2203.25|2200.65|0
1637273400000|2021-11-18 22:10:00|2203.39|2200.79|2203.36|2200.76|2203.5|2200.9|2203.32|2200.72|0
1637273700000|2021-11-18 22:15:00|2203.25|2200.65|2203.28|2200.68|2203.28|2200.68|2203.25|2200.65|0
1637274000000|2021-11-18 22:20:00|2203.32|2200.72|2203.28|2200.68|2203.32|2200.72|2203.25|2200.65|0
1637274600000|2021-11-18 22:30:00|2203.25|2200.65|2203.21|2200.61|2203.25|2200.65|2203.21|2200.61|0
1637274900000|2021-11-18 22:35:00|2203.38|2200.78|2203.27|2200.67|2203.38|2200.78|2203.27|2200.67|0
1637275500000|2021-11-18 22:45:00|2203.16|2200.56|2203.61|2201.01|2203.61|2201.01|2203.16|2200.56|0
1637275800000|2021-11-18 22:50:00|2203.57|2200.97|2203.61|2201.01|2203.61|2201.01|2203.57|2200.97|0
1637276100000|2021-11-18 22:55:00|2203.54|2200.94|2203.46|2200.86|2203.65|2201.05|2203.39|2200.79|0
1637276400000|2021-11-18 23:00:00|2204.14|2201.54|2201.3|2198.7|2204.14|2201.54|2201.3|2198.7|0
1637276700000|2021-11-18 23:05:00|2201.8|2199.2|2203.28|2200.68|2203.28|2200.68|2201.55|2198.95|0
1637277000000|2021-11-18 23:10:00|2203.53|2200.93|2204.02|2201.42|2204.27|2201.67|2203.4|2200.8|0
1637277300000|2021-11-18 23:15:00|2204.27|2201.67|2205.01|2202.41|2205.51|2202.91|2204.02|2201.42|0
1637277600000|2021-11-18 23:20:00|2205.26|2202.66|2204.27|2201.67|2205.26|2202.66|2203.78|2201.18|0
1637277900000|2021-11-18 23:25:00|2204.02|2201.42|2204.27|2201.67|2204.27|2201.67|2203.4|2200.8|0
1637278200000|2021-11-18 23:30:00|2204.39|2201.79|2203.53|2200.93|2204.52|2201.92|2203.53|2200.93|0
1637278500000|2021-11-18 23:35:00|2203.28|2200.68|2203.03|2200.43|2203.53|2200.93|2203.03|2200.43|0
1637278800000|2021-11-18 23:40:00|2203.28|2200.68|2203.03|2200.43|2203.53|2200.93|2202.53|2199.93|0
1637279100000|2021-11-18 23:45:00|2203.15|2200.55|2204.76|2202.16|2205.01|2202.41|2203.15|2200.55|0
1637279400000|2021-11-18 23:50:00|2205.01|2202.41|2204.27|2201.67|2205.26|2202.66|2204.27|2201.67|0
1637279700000|2021-11-18 23:55:00|2203.77|2201.17|2203.28|2200.68|2204.27|2201.67|2203.28|2200.68|0
1637280000000|2021-11-19 00:00:00|2203.03|2200.43|2204.02|2201.42|2204.02|2201.42|2202.53|2199.93|0
1637280300000|2021-11-19 00:05:00|2204.27|2201.67|2205.75|2203.15|2205.75|2203.15|2204.27|2201.67|0
1637280600000|2021-11-19 00:10:00|2205.51|2202.91|2203.77|2201.17|2205.51|2202.91|2203.77|2201.17|0
1637280900000|2021-11-19 00:15:00|2203.52|2200.92|2203.52|2200.92|2203.77|2201.17|2203.03|2200.43|0
1637281200000|2021-11-19 00:20:00|2203.27|2200.67|2202.78|2200.18|2203.52|2200.92|2202.78|2200.18|0
1637281500000|2021-11-19 00:25:00|2203.03|2200.43|2203.77|2201.17|2203.77|2201.17|2202.28|2199.68|0
1637281800000|2021-11-19 00:30:00|2204.02|2201.42|2204.26|2201.66|2204.76|2202.16|2203.77|2201.17|0
1637282100000|2021-11-19 00:35:00|2204.02|2201.42|2204.26|2201.66|2204.26|2201.66|2203.52|2200.92|0
1637282400000|2021-11-19 00:40:00|2204.02|2201.42|2203.52|2200.92|2204.26|2201.66|2203.52|2200.92|0
1637282700000|2021-11-19 00:45:00|2203.64|2201.04|2204.02|2201.42|2204.26|2201.66|2203.64|2201.04|0
1637283000000|2021-11-19 00:50:00|2204.26|2201.66|2205.01|2202.41|2205.01|2202.41|2204.26|2201.66|0
1637283300000|2021-11-19 00:55:00|2204.76|2202.16|2204.51|2201.91|2205.01|2202.41|2204.26|2201.66|0
1637283600000|2021-11-19 01:00:00|2204.26|2201.66|2204.01|2201.41|2204.26|2201.66|2203.27|2200.67|0
1637283900000|2021-11-19 01:05:00|2203.77|2201.17|2203.02|2200.42|2204.01|2201.41|2203.02|2200.42|0
1637284200000|2021-11-19 01:10:00|2202.77|2200.17|2203.27|2200.67|2203.52|2200.92|2202.28|2199.68|0
1637284500000|2021-11-19 01:15:00|2203.14|2200.54|2204.01|2201.41|2204.26|2201.66|2203.02|2200.42|0
1637284800000|2021-11-19 01:20:00|2203.76|2201.16|2204.51|2201.91|2204.76|2202.16|2203.76|2201.16|0
1637285100000|2021-11-19 01:25:00|2204.63|2202.03|2204.01|2201.41|2204.76|2202.16|2204.01|2201.41|0
1637285400000|2021-11-19 01:30:00|2203.76|2201.16|2204.01|2201.41|2204.26|2201.66|2203.27|2200.67|0
1637285700000|2021-11-19 01:35:00|2204.26|2201.66|2204.51|2201.91|2205|2202.4|2204.26|2201.66|0
1637286000000|2021-11-19 01:40:00|2204.63|2202.03|2204.75|2202.15|2205|2202.4|2204.51|2201.91|0
1637286300000|2021-11-19 01:45:00|2205|2202.4|2211.69|2209.09|2211.94|2209.34|2204.51|2201.91|0
1637286600000|2021-11-19 01:50:00|2211.94|2209.34|2211.69|2209.09|2212.43|2209.83|2210.45|2207.85|0
1637286900000|2021-11-19 01:55:00|2211.94|2209.34|2209.83|2207.23|2212.43|2209.83|2209.83|2207.23|0
1637287200000|2021-11-19 02:00:00|2210.2|2207.6|2209.96|2207.36|2210.57|2207.97|2209.21|2206.61|0
1637287500000|2021-11-19 02:05:00|2209.71|2207.11|2210.2|2207.6|2210.32|2207.72|2209.58|2206.98|0
1637287800000|2021-11-19 02:10:00|2209.96|2207.36|2211.94|2209.34|2211.94|2209.34|2209.71|2207.11|0
1637288100000|2021-11-19 02:15:00|2211.81|2209.21|2210.45|2207.85|2211.94|2209.34|2209.95|2207.35|0
1637288400000|2021-11-19 02:20:00|2210.57|2207.97|2211.06|2208.46|2211.19|2208.59|2210.2|2207.6|0
1637288700000|2021-11-19 02:25:00|2210.94|2208.34|2213.17|2210.57|2213.17|2210.57|2210.94|2208.34|0
1637289000000|2021-11-19 02:30:00|2212.93|2210.33|2214.66|2212.06|2215.65|2213.05|2212.68|2210.08|0
1637289300000|2021-11-19 02:35:00|2214.91|2212.31|2216.15|2213.55|2216.15|2213.55|2214.91|2212.31|0
1637289600000|2021-11-19 02:40:00|2215.9|2213.3|2215.77|2213.17|2216.15|2213.55|2215.65|2213.05|0
1637289900000|2021-11-19 02:45:00|2215.65|2213.05|2216.89|2214.29|2217.14|2214.54|2215.65|2213.05|0
1637290200000|2021-11-19 02:50:00|2216.64|2214.04|2216.39|2213.79|2217.01|2214.41|2216.39|2213.79|0
1637290500000|2021-11-19 02:55:00|2216.15|2213.55|2217.14|2214.54|2217.14|2214.54|2216.15|2213.55|0
1637290800000|2021-11-19 03:00:00|2217.39|2214.79|2216.39|2213.79|2217.88|2215.28|2215.9|2213.3|0
1637291100000|2021-11-19 03:05:00|2216.15|2213.55|2216.89|2214.29|2217.14|2214.54|2216.15|2213.55|0
1637291400000|2021-11-19 03:10:00|2217.14|2214.54|2219.61|2217.01|2219.86|2217.26|2216.39|2213.79|0
1637291700000|2021-11-19 03:15:00|2219.86|2217.26|2219.61|2217.01|2220.11|2217.51|2218.87|2216.27|0
1637292000000|2021-11-19 03:20:00|2219.86|2217.26|2219.61|2217.01|2219.86|2217.26|2218.87|2216.27|0
1637292300000|2021-11-19 03:25:00|2219.37|2216.77|2219.12|2216.52|2219.37|2216.77|2218.87|2216.27|0
1637292600000|2021-11-19 03:30:00|2218.87|2216.27|2217.88|2215.28|2219.12|2216.52|2217.63|2215.03|0
1637292900000|2021-11-19 03:35:00|2218.13|2215.53|2216.89|2214.29|2218.13|2215.53|2216.89|2214.29|0
1637293200000|2021-11-19 03:40:00|2217|2214.4|2217.13|2214.53|2217.13|2214.53|2216.39|2213.79|0
1637293500000|2021-11-19 03:45:00|2217.38|2214.78|2217.63|2215.03|2217.63|2215.03|2217.13|2214.53|0
1637293800000|2021-11-19 03:50:00|2217.38|2214.78|2218.12|2215.52|2218.12|2215.52|2217.38|2214.78|0
1637294100000|2021-11-19 03:55:00|2218.37|2215.77|2218.12|2215.52|2218.49|2215.89|2217.88|2215.28|0
1637294400000|2021-11-19 04:00:00|2217.88|2215.28|2218.49|2215.89|2218.62|2216.02|2217.63|2215.03|0
1637294700000|2021-11-19 04:05:00|2218.62|2216.02|2219.36|2216.76|2219.36|2216.76|2218.12|2215.52|0
1637295000000|2021-11-19 04:10:00|2219.61|2217.01|2219.61|2217.01|2219.86|2217.26|2219.11|2216.51|0
1637295300000|2021-11-19 04:15:00|2219.36|2216.76|2219.11|2216.51|2219.61|2217.01|2219.11|2216.51|0
1637295600000|2021-11-19 04:20:00|2219.23|2216.63|2218.62|2216.02|2219.36|2216.76|2218.62|2216.02|0
1637295900000|2021-11-19 04:25:00|2218.86|2216.26|2218.12|2215.52|2218.86|2216.26|2217.87|2215.27|0
1637296200000|2021-11-19 04:30:00|2218.37|2215.77|2218.12|2215.52|2218.62|2216.02|2217.87|2215.27|0
1637296500000|2021-11-19 04:35:00|2217.87|2215.27|2217.87|2215.27|2218.12|2215.52|2217.5|2214.9|0
1637296800000|2021-11-19 04:40:00|2217.99|2215.39|2218.37|2215.77|2218.62|2216.02|2217.87|2215.27|0
1637297100000|2021-11-19 04:45:00|2218.61|2216.01|2218.86|2216.26|2219.11|2216.51|2218.12|2215.52|0
1637297400000|2021-11-19 04:50:00|2218.73|2216.13|2217.87|2215.27|2219.11|2216.51|2217.87|2215.27|0
1637297700000|2021-11-19 04:55:00|2217.74|2215.14|2217.87|2215.27|2218.37|2215.77|2217.74|2215.14|0
1637298000000|2021-11-19 05:00:00|2217.37|2214.77|2218.61|2216.01|2218.61|2216.01|2217.37|2214.77|0
1637298300000|2021-11-19 05:05:00|2218.37|2215.77|2218.86|2216.26|2218.86|2216.26|2218.36|2215.76|0
1637298600000|2021-11-19 05:10:00|2218.36|2215.76|2217.13|2214.53|2218.36|2215.76|2216.63|2214.03|0
1637298900000|2021-11-19 05:15:00|2217.24|2214.64|2216.88|2214.28|2217.62|2215.02|2216.38|2213.78|0
1637299200000|2021-11-19 05:20:00|2216.63|2214.03|2217.37|2214.77|2217.37|2214.77|2215.89|2213.29|0
1637299500000|2021-11-19 05:25:00|2217.12|2214.52|2216.88|2214.28|2217.62|2215.02|2216.88|2214.28|0
1637299800000|2021-11-19 05:30:00|2216.63|2214.03|2216.88|2214.28|2217.12|2214.52|2216.38|2213.78|0
1637300100000|2021-11-19 05:35:00|2216.63|2214.03|2217.87|2215.27|2217.87|2215.27|2216.63|2214.03|0
1637300400000|2021-11-19 05:40:00|2217.62|2215.02|2217.37|2214.77|2218.11|2215.51|2217.12|2214.52|0
1637300700000|2021-11-19 05:45:00|2217.62|2215.02|2217.12|2214.52|2217.98|2215.38|2217.12|2214.52|0
1637301000000|2021-11-19 05:50:00|2216.87|2214.27|2216.87|2214.27|2218.11|2215.51|2216.63|2214.03|0
1637301300000|2021-11-19 05:55:00|2216.63|2214.03|2216.13|2213.53|2216.87|2214.27|2216.13|2213.53|0
1637301600000|2021-11-19 06:00:00|2216.38|2213.78|2216.87|2214.27|2217.12|2214.52|2216.13|2213.53|0
1637301900000|2021-11-19 06:05:00|2216.62|2214.02|2216.62|2214.02|2216.87|2214.27|2216.38|2213.78|0
1637302200000|2021-11-19 06:10:00|2216.38|2213.78|2217.86|2215.26|2218.11|2215.51|2216.38|2213.78|0
1637302500000|2021-11-19 06:15:00|2217.62|2215.02|2217.12|2214.52|2217.73|2215.13|2216.62|2214.02|0
1637302800000|2021-11-19 06:20:00|2217.37|2214.77|2217.86|2215.26|2217.86|2215.26|2217.12|2214.52|0
1637303100000|2021-11-19 06:25:00|2218.11|2215.51|2218.36|2215.76|2218.36|2215.76|2217.86|2215.26|0
1637303400000|2021-11-19 06:30:00|2218.61|2216.01|2219.35|2216.75|2219.6|2217|2218.61|2216.01|0
1637303700000|2021-11-19 06:35:00|2219.1|2216.5|2218.48|2215.88|2219.35|2216.75|2218.11|2215.51|0
1637304000000|2021-11-19 06:40:00|2218.6|2216|2218.11|2215.51|2219.1|2216.5|2218.11|2215.51|0
1637304300000|2021-11-19 06:45:00|2218.36|2215.76|2218.11|2215.51|2218.36|2215.76|2217.86|2215.26|0
1637304600000|2021-11-19 06:50:00|2218.36|2215.76|2218.36|2215.76|2218.36|2215.76|2217.86|2215.26|0
1637304900000|2021-11-19 06:55:00|2218.6|2216|2218.11|2215.51|2218.6|2216|2217.98|2215.38|0
1637305200000|2021-11-19 07:00:00|2217.86|2215.26|2217.61|2215.01|2218.35|2215.75|2217.61|2215.01|0
1637305500000|2021-11-19 07:05:00|2217.48|2214.88|2218.35|2215.75|2219.35|2216.75|2217.36|2214.76|0
1637305800000|2021-11-19 07:10:00|2218.6|2216|2217.98|2215.38|2218.6|2216|2217.61|2215.01|0
1637306100000|2021-11-19 07:15:00|2217.86|2215.26|2218.6|2216|2218.85|2216.25|2217.86|2215.26|0
1637306400000|2021-11-19 07:20:00|2218.35|2215.75|2218.35|2215.75|2219.1|2216.5|2218.35|2215.75|0
1637306700000|2021-11-19 07:25:00|2218.1|2215.5|2217.61|2215.01|2218.35|2215.75|2217.36|2214.76|0
1637307000000|2021-11-19 07:30:00|2217.86|2215.26|2218.35|2215.75|2218.35|2215.75|2217.36|2214.76|0
1637307300000|2021-11-19 07:35:00|2218.6|2216|2218.6|2216|2218.85|2216.25|2218.35|2215.75|0
1637307600000|2021-11-19 07:40:00|2218.85|2216.25|2218.85|2216.25|2218.85|2216.25|2218.47|2215.87|0
1637307900000|2021-11-19 07:45:00|2219.34|2216.74|2221.57|2218.97|2221.57|2218.97|2219.09|2216.49|0
1637308200000|2021-11-19 07:50:00|2221.32|2218.72|2219.09|2216.49|2221.57|2218.97|2218.85|2216.25|0
1637308500000|2021-11-19 07:55:00|2218.85|2216.25|2217.61|2215.01|2219.09|2216.49|2217.61|2215.01|0
1637308800000|2021-11-19 08:00:00|2217.36|2214.76|2216.41|2213.81|2217.85|2215.25|2214.92|2212.32|0
1637309100000|2021-11-19 08:05:00|2215.71|2213.51|2216.21|2214.01|2217.2|2215|2215.22|2213.02|0
1637309400000|2021-11-19 08:10:00|2216.46|2214.26|2215.71|2213.51|2216.46|2214.26|2214.97|2212.77|0
1637309700000|2021-11-19 08:15:00|2215.83|2213.63|2214.84|2212.64|2215.96|2213.76|2214.47|2212.27|0
1637310000000|2021-11-19 08:20:00|2214.47|2212.27|2216.21|2214.01|2216.21|2214.01|2214.47|2212.27|0
1637310300000|2021-11-19 08:25:00|2216.08|2213.88|2216.7|2214.5|2217.2|2215|2215.71|2213.51|0
1637310600000|2021-11-19 08:30:00|2216.95|2214.75|2215.96|2213.76|2217.2|2215|2215.46|2213.26|0
1637310900000|2021-11-19 08:35:00|2215.83|2213.63|2215.96|2213.76|2216.21|2214.01|2215.46|2213.26|0
1637311200000|2021-11-19 08:40:00|2216.21|2214.01|2215.71|2213.51|2216.21|2214.01|2214.97|2212.77|0
1637311500000|2021-11-19 08:45:00|2215.22|2213.02|2215.46|2213.26|2216.45|2214.25|2215.22|2213.02|0
1637311800000|2021-11-19 08:50:00|2215.21|2213.01|2216.45|2214.25|2216.7|2214.5|2215.21|2213.01|0
1637312100000|2021-11-19 08:55:00|2215.46|2213.26|2214.97|2212.77|2215.96|2213.76|2214.97|2212.77|0
1637312400000|2021-11-19 09:00:00|2214.72|2212.52|2214.72|2212.52|2215.71|2213.51|2214.22|2212.02|0
1637312700000|2021-11-19 09:05:00|2214.97|2212.77|2214.72|2212.52|2214.97|2212.77|2214.22|2212.02|0
1637313000000|2021-11-19 09:10:00|2214.47|2212.27|2214.96|2212.76|2214.97|2212.77|2214.22|2212.02|0
1637313300000|2021-11-19 09:15:00|2214.84|2212.64|2215.71|2213.51|2215.96|2213.76|2214.22|2212.02|0
1637313600000|2021-11-19 09:20:00|2215.96|2213.76|2215.21|2213.01|2216.2|2214|2215.21|2213.01|0
1637313900000|2021-11-19 09:25:00|2215.46|2213.26|2210.75|2208.55|2215.96|2213.76|2210.75|2208.55|0
1637314200000|2021-11-19 09:30:00|2211|2208.8|2209.26|2207.06|2211|2208.8|2207.78|2205.58|0
1637314500000|2021-11-19 09:35:00|2208.52|2206.32|2206.78|2204.58|2209.26|2207.06|2206.78|2204.58|0
1637314800000|2021-11-19 09:40:00|2206.54|2204.34|2202.81|2200.61|2208.17|2205.97|2202.07|2199.87|0
1637315100000|2021-11-19 09:45:00|2202.93|2200.73|2204.33|2202.13|2207.8|2205.6|2202.81|2200.61|0
1637315400000|2021-11-19 09:50:00|2203.83|2201.63|2200.61|2198.41|2206.06|2203.86|2200.61|2198.41|0
1637315700000|2021-11-19 09:55:00|2200.86|2198.66|2200.12|2197.92|2202.84|2200.64|2199.62|2197.42|0
1637316000000|2021-11-19 10:00:00|2199.62|2197.42|2194.48|2192.28|2200.36|2198.16|2193.74|2191.54|0
1637316300000|2021-11-19 10:05:00|2193.99|2191.79|2190.52|2188.32|2195.97|2193.77|2189.78|2187.58|0
1637316600000|2021-11-19 10:10:00|2190.27|2188.07|2185.07|2182.87|2190.27|2188.07|2182.84|2180.64|0
1637316900000|2021-11-19 10:15:00|2185.32|2183.12|2188.41|2186.21|2191.01|2188.81|2184.33|2182.13|0
1637317200000|2021-11-19 10:20:00|2187.79|2185.59|2191.51|2189.31|2193.74|2191.54|2186.56|2184.36|0
1637317500000|2021-11-19 10:25:00|2191.38|2189.18|2194.48|2192.28|2196.22|2194.02|2191.38|2189.18|0
1637317800000|2021-11-19 10:30:00|2194.23|2192.03|2193.45|2191.25|2195.97|2193.77|2192.46|2190.26|0
1637318100000|2021-11-19 10:35:00|2193.81|2191.61|2195.43|2193.23|2195.68|2193.48|2192.95|2190.75|0
1637318400000|2021-11-19 10:40:00|2195.79|2193.59|2194.93|2192.73|2197.41|2195.21|2194.68|2192.48|0
1637318700000|2021-11-19 10:45:00|2194.44|2192.24|2194.44|2192.24|2195.67|2193.47|2193.45|2191.25|0
1637319000000|2021-11-19 10:50:00|2194.8|2192.6|2196.17|2193.97|2197.16|2194.96|2194.19|2191.99|0
1637319300000|2021-11-19 10:55:00|2196.42|2194.22|2197.77|2195.57|2198.65|2196.45|2195.92|2193.72|0
1637319600000|2021-11-19 11:00:00|2197.9|2195.7|2195.43|2193.23|2199.14|2196.94|2195.18|2192.98|0
1637319900000|2021-11-19 11:05:00|2195.67|2193.47|2192.82|2190.62|2195.67|2193.47|2191.58|2189.38|0
1637320200000|2021-11-19 11:10:00|2192.95|2190.75|2191.83|2189.63|2193.69|2191.49|2191.21|2189.01|0
1637320500000|2021-11-19 11:15:00|2191.96|2189.76|2193.94|2191.74|2194.93|2192.73|2191.46|2189.26|0
1637320800000|2021-11-19 11:20:00|2193.69|2191.49|2192.07|2189.87|2193.69|2191.49|2191.96|2189.76|0
1637321100000|2021-11-19 11:25:00|2191.96|2189.76|2194.18|2191.98|2194.43|2192.23|2191.96|2189.76|0
1637321400000|2021-11-19 11:30:00|2194.68|2192.48|2189.23|2187.03|2194.93|2192.73|2188.98|2186.78|0
1637321700000|2021-11-19 11:35:00|2188.73|2186.53|2186.5|2184.3|2190.22|2188.02|2186.26|2184.06|0
1637322000000|2021-11-19 11:40:00|2186.01|2183.81|2189.82|2187.62|2189.82|2187.62|2185.12|2182.92|0
1637322300000|2021-11-19 11:45:00|2189.58|2187.38|2187.6|2185.4|2190.07|2187.87|2187.6|2185.4|0
1637322600000|2021-11-19 11:50:00|2187.1|2184.9|2187.35|2185.15|2189.33|2187.13|2185.37|2183.17|0
1637322900000|2021-11-19 11:55:00|2187.22|2185.02|2187.59|2185.39|2187.84|2185.64|2185.61|2183.41|0
1637323200000|2021-11-19 12:00:00|2187.84|2185.64|2188.58|2186.38|2188.58|2186.38|2187.35|2185.15|0
1637323500000|2021-11-19 12:05:00|2189.33|2187.13|2192.55|2190.35|2192.79|2190.59|2188.83|2186.63|0
1637323800000|2021-11-19 12:10:00|2192.3|2190.1|2188.09|2185.89|2192.3|2190.1|2187.35|2185.15|0
1637324100000|2021-11-19 12:15:00|2188.34|2186.14|2188.58|2186.38|2188.83|2186.63|2187.1|2184.9|0
1637324400000|2021-11-19 12:20:00|2188.34|2186.14|2189.57|2187.37|2189.57|2187.37|2188.09|2185.89|0
1637324700000|2021-11-19 12:25:00|2189.33|2187.13|2191.8|2189.6|2191.8|2189.6|2188.83|2186.63|0
1637325000000|2021-11-19 12:30:00|2191.55|2189.35|2190.99|2188.79|2191.98|2189.78|2189.26|2187.06|0
1637325300000|2021-11-19 12:35:00|2191.24|2189.04|2188.27|2186.07|2192.72|2190.52|2188.02|2185.82|0
1637325600000|2021-11-19 12:40:00|2188.51|2186.31|2185.05|2182.85|2188.51|2186.31|2184.55|2182.35|0
1637325900000|2021-11-19 12:45:00|2184.8|2182.6|2185.79|2183.59|2186.53|2184.33|2183.56|2181.36|0
1637326200000|2021-11-19 12:50:00|2186.04|2183.84|2186.1|2183.9|2186.47|2184.27|2184.8|2182.6|0
1637326500000|2021-11-19 12:55:00|2185.86|2183.66|2186.22|2184.02|2186.6|2184.4|2184.98|2182.78|0
1637326800000|2021-11-19 13:00:00|2186.6|2184.4|2186.6|2184.4|2187.09|2184.89|2185.85|2183.65|0
1637327100000|2021-11-19 13:05:00|2186.35|2184.15|2188.08|2185.88|2189.07|2186.87|2185.85|2183.65|0
1637327400000|2021-11-19 13:10:00|2188.33|2186.13|2185.61|2183.41|2188.33|2186.13|2184.62|2182.42|0
1637327700000|2021-11-19 13:15:00|2185.48|2183.28|2185.61|2183.41|2186.1|2183.9|2184.61|2182.41|0
1637328000000|2021-11-19 13:20:00|2185.36|2183.16|2188.08|2185.88|2188.08|2185.88|2185.11|2182.91|0
1637328300000|2021-11-19 13:25:00|2187.59|2185.39|2188.58|2186.38|2188.58|2186.38|2184.86|2182.66|0
1637328600000|2021-11-19 13:30:00|2188.82|2186.62|2187.09|2184.89|2189.07|2186.87|2185.6|2183.4|0
1637328900000|2021-11-19 13:35:00|2186.84|2184.64|2188.57|2186.37|2188.82|2186.62|2186.84|2184.64|0
1637329200000|2021-11-19 13:40:00|2188.69|2186.49|2191.96|2189.76|2192.45|2190.25|2188.57|2186.37|0
1637329500000|2021-11-19 13:45:00|2192.21|2190.01|2192.45|2190.25|2193.2|2191|2191.96|2189.76|0
1637329800000|2021-11-19 13:50:00|2192.21|2190.01|2193.44|2191.24|2194.43|2192.23|2191.21|2189.01|0
1637330100000|2021-11-19 13:55:00|2193.69|2191.49|2192.2|2190|2194.43|2192.23|2191.96|2189.76|0
1637330400000|2021-11-19 14:00:00|2191.71|2189.51|2188.49|2186.29|2191.71|2189.51|2188.49|2186.29|0
1637330700000|2021-11-19 14:05:00|2188.74|2186.54|2189.73|2187.53|2191.21|2189.01|2187.99|2185.79|0
1637331000000|2021-11-19 14:10:00|2189.48|2187.28|2195.18|2192.98|2195.92|2193.72|2188.98|2186.78|0
1637331300000|2021-11-19 14:15:00|2194.93|2192.73|2198.89|2196.69|2202.11|2199.91|2194.43|2192.23|0
1637331600000|2021-11-19 14:20:00|2199.14|2196.94|2198.15|2195.95|2201.37|2199.17|2196.91|2194.71|0
1637331900000|2021-11-19 14:25:00|2199.88|2197.68|2198.89|2196.69|2201.37|2199.17|2195.67|2193.47|0
1637332200000|2021-11-19 14:30:00|2199.63|2197.43|2192.36|2190.16|2200.13|2197.93|2190.38|2188.18|0
1637332500000|2021-11-19 14:35:00|2193.1|2190.9|2196.14|2193.94|2197.87|2195.67|2193.1|2190.9|0
1637332800000|2021-11-19 14:40:00|2196.63|2194.43|2199.11|2196.91|2199.11|2196.91|2194.16|2191.96|0
1637333100000|2021-11-19 14:45:00|2200.1|2197.9|2198.12|2195.92|2201.09|2198.89|2195.15|2192.95|0
1637333400000|2021-11-19 14:50:00|2198.37|2196.17|2199.85|2197.65|2199.85|2197.65|2196.39|2194.19|0
1637333700000|2021-11-19 14:55:00|2199.36|2197.16|2204.56|2202.36|2204.81|2202.61|2198.61|2196.41|0
1637334000000|2021-11-19 15:00:00|2204.31|2202.11|2195.89|2193.69|2204.81|2202.61|2195.64|2193.44|0
1637334300000|2021-11-19 15:05:00|2196.14|2193.94|2196.73|2194.53|2198.22|2196.02|2193.44|2191.24|0
1637334600000|2021-11-19 15:10:00|2196.48|2194.28|2198.22|2196.02|2198.22|2196.02|2194|2191.8|0
1637334900000|2021-11-19 15:15:00|2198.46|2196.26|2198.21|2196.01|2199.08|2196.88|2195|2192.8|0
1637335200000|2021-11-19 15:20:00|2198.46|2196.26|2196.23|2194.03|2198.96|2196.76|2195.74|2193.54|0
1637335500000|2021-11-19 15:25:00|2196.6|2194.4|2191.77|2189.57|2197.22|2195.02|2191.28|2189.08|0
1637335800000|2021-11-19 15:30:00|2191.53|2189.33|2195.49|2193.29|2195.49|2193.29|2191.03|2188.83|0
1637336100000|2021-11-19 15:35:00|2195.24|2193.04|2198.25|2196.05|2198.25|2196.05|2193.51|2191.31|0
1637336400000|2021-11-19 15:40:00|2198|2195.8|2199.98|2197.78|2200.97|2198.77|2197.5|2195.3|0
1637336700000|2021-11-19 15:45:00|2200.23|2198.03|2198.49|2196.29|2200.47|2198.27|2196.26|2194.06|0
1637337000000|2021-11-19 15:50:00|2198.74|2196.54|2196.51|2194.31|2199.73|2197.53|2193.91|2191.71|0
1637337300000|2021-11-19 15:55:00|2196.76|2194.56|2196.76|2194.56|2199.24|2197.04|2196.26|2194.06|0
1637337600000|2021-11-19 16:00:00|2196.51|2194.31|2201.46|2199.26|2201.46|2199.26|2196.26|2194.06|0
1637337900000|2021-11-19 16:05:00|2201.71|2199.51|2200.72|2198.52|2202.21|2200.01|2199.73|2197.53|0
1637338200000|2021-11-19 16:10:00|2200.47|2198.27|2201.46|2199.26|2202.45|2200.25|2200.22|2198.02|0
1637338500000|2021-11-19 16:15:00|2201.71|2199.51|2203.44|2201.24|2204.19|2201.99|2201.71|2199.51|0
1637338800000|2021-11-19 16:20:00|2203.69|2201.49|2202.45|2200.25|2204.19|2201.99|2201.71|2199.51|0
1637339100000|2021-11-19 16:25:00|2202.7|2200.5|2203.69|2201.49|2203.69|2201.49|2201.21|2199.01|0
1637339400000|2021-11-19 16:30:00|2203.94|2201.74|2202.1|2199.9|2204.68|2202.48|2201.6|2199.4|0
1637339700000|2021-11-19 16:35:00|2202.34|2200.14|2203.58|2201.38|2204.82|2202.62|2202.34|2200.14|0
1637340000000|2021-11-19 16:40:00|2203.83|2201.63|2203.83|2201.63|2204.82|2202.62|2202.84|2200.64|0
1637340300000|2021-11-19 16:45:00|2203.95|2201.75|2202.59|2200.39|2204.82|2202.62|2202.34|2200.14|0
1637340600000|2021-11-19 16:50:00|2202.34|2200.14|2202.09|2199.89|2203.58|2201.38|2201.1|2198.9|0
1637340900000|2021-11-19 16:55:00|2201.85|2199.65|2202.46|2200.26|2203.45|2201.25|2201.35|2199.15|0
1637341200000|2021-11-19 17:00:00|2202.58|2200.38|2202.92|2200.72|2203.7|2201.5|2202.46|2200.26|0
1637341500000|2021-11-19 17:05:00|2203.17|2200.97|2203.92|2201.72|2204.66|2202.46|2203.17|2200.97|0
1637341800000|2021-11-19 17:10:00|2204.41|2202.21|2207.39|2205.19|2207.39|2205.19|2204.41|2202.21|0
1637342100000|2021-11-19 17:15:00|2206.89|2204.69|2205.4|2203.2|2206.89|2204.69|2204.66|2202.46|0
1637342400000|2021-11-19 17:20:00|2205.15|2202.95|2206.64|2204.44|2206.64|2204.44|2204.41|2202.21|0
1637342700000|2021-11-19 17:25:00|2206.39|2204.19|2206.92|2204.72|2207.16|2204.96|2206.39|2204.19|0
1637343000000|2021-11-19 17:30:00|2207.16|2204.96|2208.4|2206.2|2208.65|2206.45|2207.16|2204.96|0
1637343300000|2021-11-19 17:35:00|2208.65|2206.45|2209.15|2206.95|2212.12|2209.92|2208.65|2206.45|0
1637343600000|2021-11-19 17:40:00|2209.39|2207.19|2207.16|2204.96|2209.39|2207.19|2205.43|2203.23|0
1637343900000|2021-11-19 17:45:00|2206.92|2204.72|2206.17|2203.97|2207.16|2204.96|2204.93|2202.73|0
1637344200000|2021-11-19 17:50:00|2205.92|2203.72|2208.15|2205.95|2208.4|2206.2|2205.68|2203.48|0
1637344500000|2021-11-19 17:55:00|2207.91|2205.71|2205.92|2203.72|2208.4|2206.2|2205.92|2203.72|0
1637344800000|2021-11-19 18:00:00|2206.17|2203.97|2205.92|2203.72|2206.42|2204.22|2204.68|2202.48|0
1637345100000|2021-11-19 18:05:00|2206.17|2203.97|2206.42|2204.22|2207.16|2204.96|2205.92|2203.72|0
1637345400000|2021-11-19 18:10:00|2206.66|2204.46|2203.94|2201.74|2207.16|2204.96|2202.45|2200.25|0
1637345700000|2021-11-19 18:15:00|2204.68|2202.48|2202.45|2200.25|2204.93|2202.73|2200.47|2198.27|0
1637346000000|2021-11-19 18:20:00|2202.7|2200.5|2201.71|2199.51|2202.95|2200.75|2201.21|2199.01|0
1637346300000|2021-11-19 18:25:00|2201.95|2199.75|2195.26|2193.06|2201.95|2199.75|2195.02|2192.82|0
1637346600000|2021-11-19 18:30:00|2195.02|2192.82|2195.26|2193.06|2197|2194.8|2194.52|2192.32|0
1637346900000|2021-11-19 18:35:00|2195.51|2193.31|2191.17|2188.97|2195.76|2193.56|2190.06|2187.86|0
1637347200000|2021-11-19 18:40:00|2191.42|2189.22|2193.03|2190.83|2193.03|2190.83|2188.33|2186.13|0
1637347500000|2021-11-19 18:45:00|2192.78|2190.58|2192.78|2190.58|2192.78|2190.58|2190.31|2188.11|0
1637347800000|2021-11-19 18:50:00|2193.28|2191.08|2196.37|2194.17|2196.5|2194.3|2193.28|2191.08|0
1637348100000|2021-11-19 18:55:00|2196.5|2194.3|2198.23|2196.03|2198.23|2196.03|2196.25|2194.05|0
1637348400000|2021-11-19 19:00:00|2198.35|2196.15|2197.99|2195.79|2198.73|2196.53|2197.24|2195.04|0
1637348700000|2021-11-19 19:05:00|2198.23|2196.03|2199.47|2197.27|2199.47|2197.27|2197.74|2195.54|0
1637349000000|2021-11-19 19:10:00|2199.34|2197.14|2199.72|2197.52|2200.71|2198.51|2198.48|2196.28|0
1637349300000|2021-11-19 19:15:00|2199.84|2197.64|2199.97|2197.77|2201.21|2199.01|2198.98|2196.78|0
1637349600000|2021-11-19 19:20:00|2200.22|2198.02|2200.46|2198.26|2201.21|2199.01|2199.72|2197.52|0
1637349900000|2021-11-19 19:25:00|2200.71|2198.51|2197.1|2194.9|2200.96|2198.76|2197.1|2194.9|0
1637350200000|2021-11-19 19:30:00|2197.34|2195.14|2195.61|2193.41|2198.83|2196.63|2193.87|2191.67|0
1637350500000|2021-11-19 19:35:00|2195.36|2193.16|2195.61|2193.41|2196.6|2194.4|2194.62|2192.42|0
1637350800000|2021-11-19 19:40:00|2195.86|2193.66|2196.6|2194.4|2197.84|2195.64|2195.11|2192.91|0
1637351100000|2021-11-19 19:45:00|2196.85|2194.65|2196.6|2194.4|2197.59|2195.39|2195.61|2193.41|0
1637351400000|2021-11-19 19:50:00|2196.85|2194.65|2198.33|2196.13|2198.33|2196.13|2195.85|2193.65|0
1637351700000|2021-11-19 19:55:00|2198.58|2196.38|2196.85|2194.65|2198.58|2196.38|2196.35|2194.15|0
1637352000000|2021-11-19 20:00:00|2196.6|2194.4|2195.85|2193.65|2198.33|2196.13|2195.85|2193.65|0
1637352300000|2021-11-19 20:05:00|2196.1|2193.9|2196.6|2194.4|2197.09|2194.89|2194.86|2192.66|0
1637352600000|2021-11-19 20:10:00|2196.35|2194.15|2194.12|2191.92|2196.35|2194.15|2193.62|2191.42|0
1637352900000|2021-11-19 20:15:00|2193.87|2191.67|2193.62|2191.42|2194.37|2192.17|2192.14|2189.94|0
1637353200000|2021-11-19 20:20:00|2194.12|2191.92|2194.61|2192.41|2194.86|2192.66|2192.63|2190.43|0
1637353500000|2021-11-19 20:25:00|2194.86|2192.66|2195.23|2193.03|2195.6|2193.4|2193.37|2191.17|0
1637353800000|2021-11-19 20:30:00|2194.86|2192.66|2195.6|2193.4|2195.85|2193.65|2194.36|2192.16|0
1637354100000|2021-11-19 20:35:00|2195.36|2193.16|2194.12|2191.92|2196.47|2194.27|2193.62|2191.42|0
1637354400000|2021-11-19 20:40:00|2194.36|2192.16|2191.89|2189.69|2194.36|2192.16|2191.89|2189.69|0
1637354700000|2021-11-19 20:45:00|2192.13|2189.93|2193.87|2191.67|2194.12|2191.92|2189.9|2187.7|0
1637355000000|2021-11-19 20:50:00|2193.12|2190.92|2190.65|2188.45|2193.62|2191.42|2189.66|2187.46|0
1637355300000|2021-11-19 20:55:00|2190.4|2188.2|2192.38|2190.18|2193.87|2191.67|2189.66|2187.46|0
1637355600000|2021-11-19 21:00:00|2192.63|2190.43|2191.88|2189.68|2192.63|2190.43|2191.39|2189.19|0
1637355900000|2021-11-19 21:05:00|2192.13|2189.93|2191.39|2189.19|2194.11|2191.91|2191.14|2188.94|0
1637356200000|2021-11-19 21:10:00|2191.88|2189.68|2193.37|2191.17|2193.87|2191.67|2191.64|2189.44|0
1637568300000|2021-11-22 08:05:00|2206.57|2204.37|2206.82|2204.62|2207.31|2205.11|2206.07|2203.87|0
1637568600000|2021-11-22 08:10:00|2207.06|2204.86|2206.07|2203.87|2207.06|2204.86|2205.82|2203.62|0
1637568900000|2021-11-22 08:15:00|2206.32|2204.12|2207.56|2205.36|2207.81|2205.61|2206.07|2203.87|0
1637569200000|2021-11-22 08:20:00|2207.8|2205.6|2209.04|2206.84|2209.79|2207.59|2207.8|2205.6|0
1637569500000|2021-11-22 08:25:00|2209.29|2207.09|2207.31|2205.11|2209.29|2207.09|2205.82|2203.62|0
1637569800000|2021-11-22 08:30:00|2207.56|2205.36|2208.79|2206.59|2208.79|2206.59|2207.06|2204.86|0
1637570100000|2021-11-22 08:35:00|2209.04|2206.84|2208.55|2206.35|2209.04|2206.84|2207.56|2205.36|0
1637570400000|2021-11-22 08:40:00|2208.3|2206.1|2207.8|2205.6|2208.3|2206.1|2207.55|2205.35|0
1637570700000|2021-11-22 08:45:00|2207.67|2205.47|2207.55|2205.35|2208.79|2206.59|2207.31|2205.11|0
1637571000000|2021-11-22 08:50:00|2207.31|2205.11|2206.81|2204.61|2207.55|2205.35|2206.07|2203.87|0
1637571300000|2021-11-22 08:55:00|2207.06|2204.86|2207.55|2205.35|2207.55|2205.35|2206.32|2204.12|0
1637571600000|2021-11-22 09:00:00|2207.31|2205.11|2208.3|2206.1|2208.3|2206.1|2206.31|2204.11|0
1637571900000|2021-11-22 09:05:00|2208.54|2206.34|2208.3|2206.1|2208.79|2206.59|2207.8|2205.6|0
1637572200000|2021-11-22 09:10:00|2208.05|2205.85|2208.05|2205.85|2209.04|2206.84|2207.8|2205.6|0
1637572500000|2021-11-22 09:15:00|2208.17|2205.97|2208.54|2206.34|2209.29|2207.09|2208.05|2205.85|0
1637572800000|2021-11-22 09:20:00|2208.48|2206.28|2208.97|2206.77|2208.97|2206.77|2208.23|2206.03|0
1637573100000|2021-11-22 09:25:00|2208.84|2206.64|2210.21|2208.01|2210.46|2208.26|2208.84|2206.64|0
1637573400000|2021-11-22 09:30:00|2210.46|2208.26|2209.22|2207.02|2210.46|2208.26|2208.97|2206.77|0
1637573700000|2021-11-22 09:35:00|2209.47|2207.27|2207.98|2205.78|2209.47|2207.27|2207.98|2205.78|0
1637574000000|2021-11-22 09:40:00|2207.73|2205.53|2207.48|2205.28|2207.98|2205.78|2207.48|2205.28|0
1637574300000|2021-11-22 09:45:00|2207.24|2205.04|2206.74|2204.54|2207.73|2205.53|2206.49|2204.29|0
1637574600000|2021-11-22 09:50:00|2206.49|2204.29|2207.98|2205.78|2208.23|2206.03|2206.49|2204.29|0
1637574900000|2021-11-22 09:55:00|2208.23|2206.03|2208.22|2206.02|2208.97|2206.77|2207.98|2205.78|0
1637575200000|2021-11-22 10:00:00|2208.47|2206.27|2208.72|2206.52|2209.46|2207.26|2208.22|2206.02|0
1637575500000|2021-11-22 10:05:00|2208.97|2206.77|2210.21|2208.01|2210.21|2208.01|2208.97|2206.77|0
1637575800000|2021-11-22 10:10:00|2210.45|2208.25|2209.96|2207.76|2211.2|2209|2209.71|2207.51|0
1637576100000|2021-11-22 10:15:00|2210.21|2208.01|2210.2|2208|2210.21|2208.01|2209.46|2207.26|0
1637576400000|2021-11-22 10:20:00|2209.96|2207.76|2209.96|2207.76|2210.2|2208|2209.71|2207.51|0
1637576700000|2021-11-22 10:25:00|2210.2|2208|2209.46|2207.26|2210.45|2208.25|2208.84|2206.64|0
1637577000000|2021-11-22 10:30:00|2209.33|2207.13|2208.72|2206.52|2209.71|2207.51|2208.72|2206.52|0
1637577300000|2021-11-22 10:35:00|2208.47|2206.27|2208.96|2206.76|2209.21|2207.01|2208.22|2206.02|0
1637577600000|2021-11-22 10:40:00|2208.72|2206.52|2208.96|2206.76|2209.21|2207.01|2208.22|2206.02|0
1637577900000|2021-11-22 10:45:00|2208.83|2206.63|2208.47|2206.27|2208.96|2206.76|2208.47|2206.27|0
1637578200000|2021-11-22 10:50:00|2208.72|2206.52|2208.22|2206.02|2208.83|2206.63|2207.48|2205.28|0
1637578500000|2021-11-22 10:55:00|2208.47|2206.27|2208.71|2206.51|2208.96|2206.76|2207.97|2205.77|0
1637578800000|2021-11-22 11:00:00|2208.47|2206.27|2209.33|2207.13|2209.7|2207.5|2208.47|2206.27|0
1637579100000|2021-11-22 11:05:00|2209.21|2207.01|2210.45|2208.25|2210.45|2208.25|2208.96|2206.76|0
1637579400000|2021-11-22 11:10:00|2210.2|2208|2210.45|2208.25|2210.7|2208.5|2210.2|2208|0
1637579700000|2021-11-22 11:15:00|2210.2|2208|2211.19|2208.99|2211.44|2209.24|2209.95|2207.75|0
1637580000000|2021-11-22 11:20:00|2210.94|2208.74|2211.44|2209.24|2211.69|2209.49|2210.94|2208.74|0
1637580300000|2021-11-22 11:25:00|2211.68|2209.48|2210.69|2208.49|2211.93|2209.73|2210.45|2208.25|0
1637580600000|2021-11-22 11:30:00|2210.45|2208.25|2211.19|2208.99|2211.19|2208.99|2209.95|2207.75|0
1637580900000|2021-11-22 11:35:00|2211.06|2208.86|2213.42|2211.22|2213.91|2211.71|2211.06|2208.86|0
1637581200000|2021-11-22 11:40:00|2213.67|2211.47|2211.93|2209.73|2214.41|2212.21|2211.68|2209.48|0
1637581500000|2021-11-22 11:45:00|2212.18|2209.98|2212.18|2209.98|2212.43|2210.23|2211.93|2209.73|0
1637581800000|2021-11-22 11:50:00|2212.3|2210.1|2207.97|2205.77|2212.3|2210.1|2206.48|2204.28|0
1637582100000|2021-11-22 11:55:00|2208.21|2206.01|2206.73|2204.53|2208.21|2206.01|2205.98|2203.78|0
1637582400000|2021-11-22 12:00:00|2206.48|2204.28|2207.72|2205.52|2209.2|2207|2206.48|2204.28|0
1637582700000|2021-11-22 12:05:00|2207.47|2205.27|2207.96|2205.76|2209.45|2207.25|2207.47|2205.27|0
1637583000000|2021-11-22 12:10:00|2207.72|2205.52|2206.48|2204.28|2208.21|2206.01|2206.23|2204.03|0
1637583300000|2021-11-22 12:15:00|2206.73|2204.53|2205.49|2203.29|2207.72|2205.52|2205.24|2203.04|0
1637583600000|2021-11-22 12:20:00|2205.36|2203.16|2204.98|2202.78|2205.98|2203.78|2203.99|2201.79|0
1637583900000|2021-11-22 12:25:00|2205.23|2203.03|2204.98|2202.78|2205.72|2203.52|2204.73|2202.53|0
1637584200000|2021-11-22 12:30:00|2204.73|2202.53|2206.22|2204.02|2207.21|2205.01|2204.73|2202.53|0
1637584500000|2021-11-22 12:35:00|2206.47|2204.27|2206.71|2204.51|2206.96|2204.76|2205.97|2203.77|0
1637584800000|2021-11-22 12:40:00|2206.96|2204.76|2206.46|2204.26|2206.96|2204.76|2206.22|2204.02|0
1637585100000|2021-11-22 12:45:00|2206.71|2204.51|2207.21|2205.01|2207.45|2205.25|2206.46|2204.26|0
1637585400000|2021-11-22 12:50:00|2207.45|2205.25|2206.46|2204.26|2207.45|2205.25|2206.46|2204.26|0
1637585700000|2021-11-22 12:55:00|2206.71|2204.51|2205.72|2203.52|2206.71|2204.51|2204.48|2202.28|0
1637586000000|2021-11-22 13:00:00|2205.22|2203.02|2205.47|2203.27|2205.72|2203.52|2204.48|2202.28|0
1637586300000|2021-11-22 13:05:00|2205.72|2203.52|2203.49|2201.29|2205.97|2203.77|2203.36|2201.16|0
1637586600000|2021-11-22 13:10:00|2203.74|2201.54|2202.25|2200.05|2204.48|2202.28|2202.25|2200.05|0
1637586900000|2021-11-22 13:15:00|2202.5|2200.3|2201.26|2199.06|2202.75|2200.55|2200.76|2198.56|0
1637587200000|2021-11-22 13:20:00|2201.01|2198.81|2202.5|2200.3|2202.5|2200.3|2200.76|2198.56|0
1637587500000|2021-11-22 13:25:00|2202.25|2200.05|2203.49|2201.29|2203.49|2201.29|2202.25|2200.05|0
1637587800000|2021-11-22 13:30:00|2203.24|2201.04|2205.96|2203.76|2206.21|2204.01|2203.24|2201.04|0
1637588100000|2021-11-22 13:35:00|2205.72|2203.52|2205.72|2203.52|2205.96|2203.76|2204.97|2202.77|0
1637588400000|2021-11-22 13:40:00|2205.47|2203.27|2205.47|2203.27|2206.21|2204.01|2204.48|2202.28|0
1637588700000|2021-11-22 13:45:00|2205.71|2203.51|2205.71|2203.51|2206.21|2204.01|2205.47|2203.27|0
1637589000000|2021-11-22 13:50:00|2205.47|2203.27|2206.7|2204.5|2206.95|2204.75|2205.22|2203.02|0
1637589300000|2021-11-22 13:55:00|2206.95|2204.75|2208.19|2205.99|2209.43|2207.23|2206.95|2204.75|0
1637589600000|2021-11-22 14:00:00|2208.69|2206.49|2213.15|2210.95|2214.14|2211.94|2207.94|2205.74|0
1637589900000|2021-11-22 14:05:00|2212.9|2210.7|2211.91|2209.71|2212.9|2210.7|2210.67|2208.47|0
1637590200000|2021-11-22 14:10:00|2211.66|2209.46|2211.16|2208.96|2213.14|2210.94|2211.16|2208.96|0
1637590500000|2021-11-22 14:15:00|2210.91|2208.71|2210.42|2208.22|2211.66|2209.46|2209.43|2207.23|0
1637590800000|2021-11-22 14:20:00|2209.92|2207.72|2207.94|2205.74|2210.17|2207.97|2207.94|2205.74|0
1637591100000|2021-11-22 14:25:00|2208.19|2205.99|2210.91|2208.71|2211.41|2209.21|2207.94|2205.74|0
1637591400000|2021-11-22 14:30:00|2211.66|2209.46|2215.1|2212.9|2216.86|2214.66|2210.91|2208.71|0
1637591700000|2021-11-22 14:35:00|2215.35|2213.15|2217.64|2215.44|2219.56|2217.36|2215.35|2213.15|0
1637592000000|2021-11-22 14:40:00|2218.14|2215.94|2220.61|2218.41|2220.61|2218.41|2214.67|2212.47|0
1637592300000|2021-11-22 14:45:00|2220.86|2218.66|2226.81|2224.61|2226.81|2224.61|2217.39|2215.19|0
1637592600000|2021-11-22 14:50:00|2227.3|2225.1|2228.41|2226.21|2229.78|2227.58|2225.57|2223.37|0
1637592900000|2021-11-22 14:55:00|2229.04|2226.84|2230.15|2227.95|2231.02|2228.82|2227.67|2225.47|0
1637593200000|2021-11-22 15:00:00|2231.14|2228.94|2234.36|2232.16|2237.09|2234.89|2231.14|2228.94|0
1637593500000|2021-11-22 15:05:00|2234.86|2232.66|2235.1|2232.9|2235.1|2232.9|2232.38|2230.18|0
1637593800000|2021-11-22 15:10:00|2235.35|2233.15|2235.85|2233.65|2236.59|2234.39|2234.61|2232.41|0
1637594100000|2021-11-22 15:15:00|2236.34|2234.14|2235.85|2233.65|2238.33|2236.13|2235.85|2233.65|0
1637594400000|2021-11-22 15:20:00|2236.09|2233.89|2237.83|2235.63|2237.83|2235.63|2235.6|2233.4|0
1637594700000|2021-11-22 15:25:00|2237.58|2235.38|2235.35|2233.15|2237.58|2235.38|2234.36|2232.16|0
1637595000000|2021-11-22 15:30:00|2235.6|2233.4|2237.08|2234.88|2237.83|2235.63|2235.6|2233.4|0
1637595300000|2021-11-22 15:35:00|2237.33|2235.13|2236.09|2233.89|2237.33|2235.13|2235.6|2233.4|0
1637595600000|2021-11-22 15:40:00|2235.84|2233.64|2235.1|2232.9|2236.34|2234.14|2235.1|2232.9|0
1637595900000|2021-11-22 15:45:00|2234.85|2232.65|2233.37|2231.17|2235.1|2232.9|2232.87|2230.67|0
1637596200000|2021-11-22 15:50:00|2233.61|2231.41|2232.87|2230.67|2234.85|2232.65|2232.62|2230.42|0
1637596500000|2021-11-22 15:55:00|2233.12|2230.92|2231.38|2229.18|2233.61|2231.41|2229.9|2227.7|0
1637596800000|2021-11-22 16:00:00|2231.63|2229.43|2228.41|2226.21|2232.13|2229.93|2227.91|2225.71|0
1637597100000|2021-11-22 16:05:00|2227.91|2225.71|2226.18|2223.98|2229.15|2226.95|2225.19|2222.99|0
1637597400000|2021-11-22 16:10:00|2225.93|2223.73|2227.17|2224.97|2227.67|2225.47|2225.19|2222.99|0
1637597700000|2021-11-22 16:15:00|2226.92|2224.72|2226.18|2223.98|2227.42|2225.22|2225.93|2223.73|0
1637598000000|2021-11-22 16:20:00|2226.43|2224.23|2226.67|2224.47|2227.91|2225.71|2224.69|2222.49|0
1637598300000|2021-11-22 16:25:00|2226.42|2224.22|2225.15|2222.95|2226.67|2224.47|2223.7|2221.5|0
1637598600000|2021-11-22 16:30:00|2225.4|2223.2|2226.64|2224.44|2227.5|2225.3|2224.16|2221.96|0
1637598900000|2021-11-22 16:35:00|2226.39|2224.19|2225.65|2223.45|2227.88|2225.68|2224.9|2222.7|0
1637599200000|2021-11-22 16:40:00|2225.4|2223.2|2221.68|2219.48|2225.9|2223.7|2221.44|2219.24|0
1637599500000|2021-11-22 16:45:00|2221.93|2219.73|2216.23|2214.03|2222.92|2220.72|2215.98|2213.78|0
1637599800000|2021-11-22 16:50:00|2216.73|2214.53|2206.73|2204.53|2217.47|2215.27|2206.48|2204.28|0
1637600100000|2021-11-22 16:55:00|2205.99|2203.79|2204.8|2202.6|2206.48|2204.28|2196.33|2194.13|0
1637600400000|2021-11-22 17:00:00|2204.31|2202.11|2206.54|2204.34|2209.75|2207.55|2200.59|2198.39|0
1637600700000|2021-11-22 17:05:00|2206.78|2204.58|2206.29|2204.09|2209.26|2207.06|2204.06|2201.86|0
1637601000000|2021-11-22 17:10:00|2206.04|2203.84|2205.54|2203.34|2209.26|2207.06|2204.8|2202.6|0
1637601300000|2021-11-22 17:15:00|2205.3|2203.1|2204.8|2202.6|2210.25|2208.05|2203.07|2200.87|0
1637601600000|2021-11-22 17:20:00|2205.3|2203.1|2200.84|2198.64|2206.04|2203.84|2200.34|2198.14|0
1637601900000|2021-11-22 17:25:00|2201.09|2198.89|2206.53|2204.33|2207.89|2205.69|2201.09|2198.89|0
1637602200000|2021-11-22 17:30:00|2206.29|2204.09|2208.76|2206.56|2209.5|2207.3|2205.54|2203.34|0
1637602500000|2021-11-22 17:35:00|2208.51|2206.31|2211.24|2209.04|2211.98|2209.78|2207.03|2204.83|0
1637602800000|2021-11-22 17:40:00|2211.73|2209.53|2214.41|2212.21|2215.05|2212.85|2211.24|2209.04|0
1637603100000|2021-11-22 17:45:00|2214.17|2211.97|2213.81|2211.61|2214.8|2212.6|2212.19|2209.99|0
1637603400000|2021-11-22 17:50:00|2214.05|2211.85|2209.35|2207.15|2214.3|2212.1|2208.6|2206.4|0
1637603700000|2021-11-22 17:55:00|2209.59|2207.39|2210.34|2208.14|2212.81|2210.61|2208.36|2206.16|0
1637604000000|2021-11-22 18:00:00|2210.09|2207.89|2208.11|2205.91|2210.34|2208.14|2206.87|2204.67|0
1637604300000|2021-11-22 18:05:00|2207.86|2205.66|2207.86|2205.66|2210.34|2208.14|2207.61|2205.41|0
1637604600000|2021-11-22 18:10:00|2208.11|2205.91|2209.59|2207.39|2210.34|2208.14|2207.86|2205.66|0
1637604900000|2021-11-22 18:15:00|2210.09|2207.89|2212.81|2210.61|2213.31|2211.11|2209.84|2207.64|0
1637605200000|2021-11-22 18:20:00|2212.56|2210.36|2214.05|2211.85|2214.55|2212.35|2212.07|2209.87|0
1637605500000|2021-11-22 18:25:00|2214.3|2212.1|2213.06|2210.86|2214.55|2212.35|2211.82|2209.62|0
1637605800000|2021-11-22 18:30:00|2213.31|2211.11|2213.06|2210.86|2215.04|2212.84|2212.81|2210.61|0
1637606100000|2021-11-22 18:35:00|2212.81|2210.61|2212.31|2210.11|2215.04|2212.84|2212.07|2209.87|0
1637606400000|2021-11-22 18:40:00|2212.19|2209.99|2213.06|2210.86|2213.31|2211.11|2210.09|2207.89|0
1637606700000|2021-11-22 18:45:00|2212.81|2210.61|2211.32|2209.12|2213.55|2211.35|2211.32|2209.12|0
1637607000000|2021-11-22 18:50:00|2211.19|2208.99|2211.32|2209.12|2212.81|2210.61|2210.83|2208.63|0
1637607300000|2021-11-22 18:55:00|2211.57|2209.37|2210.33|2208.13|2212.81|2210.61|2209.84|2207.64|0
1637607600000|2021-11-22 19:00:00|2210.83|2208.63|2215.78|2213.58|2216.03|2213.83|2209.34|2207.14|0
1637607900000|2021-11-22 19:05:00|2215.53|2213.33|2213.55|2211.35|2216.03|2213.83|2213.05|2210.85|0
1637608200000|2021-11-22 19:10:00|2213.8|2211.6|2214.54|2212.34|2214.54|2212.34|2212.06|2209.86|0
1637608500000|2021-11-22 19:15:00|2214.29|2212.09|2213.55|2211.35|2215.28|2213.08|2213.05|2210.85|0
1637608800000|2021-11-22 19:20:00|2213.67|2211.47|2213.8|2211.6|2214.79|2212.59|2212.06|2209.86|0
1637609100000|2021-11-22 19:25:00|2213.3|2211.1|2213.55|2211.35|2213.8|2211.6|2211.57|2209.37|0
1637609400000|2021-11-22 19:30:00|2213.8|2211.6|2214.54|2212.34|2216.52|2214.32|2213.05|2210.85|0
1637609700000|2021-11-22 19:35:00|2214.29|2212.09|2217.02|2214.82|2217.51|2215.31|2214.29|2212.09|0
1637610000000|2021-11-22 19:40:00|2216.77|2214.57|2217.01|2214.81|2217.76|2215.56|2215.78|2213.58|0
1637610300000|2021-11-22 19:45:00|2217.26|2215.06|2218.75|2216.55|2219.74|2217.54|2216.27|2214.07|0
1637610600000|2021-11-22 19:50:00|2219|2216.8|2221.79|2219.59|2221.79|2219.59|2219|2216.8|0
1637610900000|2021-11-22 19:55:00|2221.55|2219.35|2220.95|2218.75|2221.94|2219.74|2219.71|2217.51|0
1637611200000|2021-11-22 20:00:00|2221.2|2219|2223.92|2221.72|2224.92|2222.72|2219.47|2217.27|0
1637611500000|2021-11-22 20:05:00|2224.17|2221.97|2224.67|2222.47|2224.92|2222.72|2222.93|2220.73|0
1637611800000|2021-11-22 20:10:00|2224.92|2222.72|2222.93|2220.73|2227.14|2224.94|2222.68|2220.48|0
1637612100000|2021-11-22 20:15:00|2222.44|2220.24|2220.45|2218.25|2223.18|2220.98|2220.21|2218.01|0
1637612400000|2021-11-22 20:20:00|2220.7|2218.5|2219.96|2217.76|2221.94|2219.74|2219.22|2217.02|0
1637612700000|2021-11-22 20:25:00|2220.21|2218.01|2216.49|2214.29|2220.7|2218.5|2216.49|2214.29|0
1637613000000|2021-11-22 20:30:00|2216.24|2214.04|2215.99|2213.79|2216.74|2214.54|2215|2212.8|0
1637613300000|2021-11-22 20:35:00|2215.5|2213.3|2212.53|2210.33|2217.23|2215.03|2212.53|2210.33|0
1637613600000|2021-11-22 20:40:00|2213.02|2210.82|2204.6|2202.4|2213.52|2211.32|2204.35|2202.15|0
1637613900000|2021-11-22 20:45:00|2204.35|2202.15|2199.93|2197.73|2207.61|2205.41|2199.69|2197.49|0
1637614200000|2021-11-22 20:50:00|2198.81|2196.61|2186.6|2184.4|2198.94|2196.74|2186.6|2184.4|0
1637614500000|2021-11-22 20:55:00|2187.1|2184.9|2177.98|2175.78|2187.59|2185.39|2177.48|2175.28|0
1637614800000|2021-11-22 21:00:00|2178.97|2176.77|2177.95|2175.75|2178.97|2176.77|2173.28|2171.08|0
1637615100000|2021-11-22 21:05:00|2178.19|2175.99|2178.65|2176.45|2179.43|2177.23|2177.66|2175.46|0
1637615400000|2021-11-22 21:10:00|2178.9|2176.7|2182.05|2179.85|2182.3|2180.1|2178.65|2176.45|0
1637615700000|2021-11-22 21:15:00|2180.27|2177.67|2180.27|2177.67|2180.52|2177.92|2179.03|2176.43|0
1637616000000|2021-11-22 21:20:00|2180.52|2177.92|2181.26|2178.66|2182|2179.4|2180.02|2177.42|0
1637616300000|2021-11-22 21:25:00|2181.51|2178.91|2179.28|2176.68|2182|2179.4|2179.28|2176.68|0
1637616600000|2021-11-22 21:30:00|2179.03|2176.43|2178.29|2175.69|2180.51|2177.91|2177.79|2175.19|0
1637616900000|2021-11-22 21:35:00|2178.04|2175.44|2177.79|2175.19|2178.29|2175.69|2176.31|2173.71|0
1637617200000|2021-11-22 21:40:00|2177.54|2174.94|2179.28|2176.68|2179.52|2176.92|2177.54|2174.94|0
1637617500000|2021-11-22 21:45:00|2179.52|2176.92|2179.28|2176.68|2179.77|2177.17|2178.53|2175.93|0
1637617800000|2021-11-22 21:50:00|2179.52|2176.92|2181.25|2178.65|2181.25|2178.65|2179.03|2176.43|0
1637618100000|2021-11-22 21:55:00|2181.5|2178.9|2182.86|2180.26|2182.99|2180.39|2181.5|2178.9|0
1637618400000|2021-11-22 22:00:00|2182.82|2180.22|2182.97|2180.37|2183.28|2180.68|2182.49|2179.89|0
1637618700000|2021-11-22 22:05:00|2183.15|2180.55|2182.67|2180.07|2183.15|2180.55|2182.67|2180.07|0
1637619000000|2021-11-22 22:10:00|2182.63|2180.03|2182.73|2180.13|2182.73|2180.13|2182.63|2180.03|0
1637619300000|2021-11-22 22:15:00|2182.77|2180.17|2182.51|2179.91|2182.77|2180.17|2182.51|2179.91|0
1637619600000|2021-11-22 22:20:00|2182.47|2179.87|2182.55|2179.95|2182.66|2180.06|2182.47|2179.87|0
1637619900000|2021-11-22 22:25:00|2182.66|2180.06|2182.4|2179.8|2182.66|2180.06|2182.4|2179.8|0
1637620200000|2021-11-22 22:30:00|2182.36|2179.76|2182.29|2179.69|2182.47|2179.87|2182.29|2179.69|0
1637620500000|2021-11-22 22:35:00|2182.18|2179.58|2182.36|2179.76|2182.36|2179.76|2182.18|2179.58|0
1637620800000|2021-11-22 22:40:00|2182.33|2179.73|2182.33|2179.73|2182.36|2179.76|2182.33|2179.73|0
1637621100000|2021-11-22 22:45:00|2182.07|2179.47|2182.44|2179.84|2182.44|2179.84|2182.07|2179.47|0
1637621400000|2021-11-22 22:50:00|2182.47|2179.87|2182.44|2179.84|2182.55|2179.95|2182.33|2179.73|0
1637621700000|2021-11-22 22:55:00|2182.55|2179.95|2182.53|2179.93|2182.85|2180.25|2182.44|2179.84|0
1637622000000|2021-11-22 23:00:00|2183.84|2181.24|2185.95|2183.35|2186.45|2183.85|2183.84|2181.24|0
1637622300000|2021-11-22 23:05:00|2186.07|2183.47|2185.7|2183.1|2186.45|2183.85|2184.47|2181.87|0
1637622600000|2021-11-22 23:10:00|2185.95|2183.35|2185.46|2182.86|2186.45|2183.85|2185.46|2182.86|0
1637622900000|2021-11-22 23:15:00|2185.7|2183.1|2185.45|2182.85|2186.45|2183.85|2185.21|2182.61|0
1637623200000|2021-11-22 23:20:00|2185.7|2183.1|2184.96|2182.36|2185.7|2183.1|2184.46|2181.86|0
1637623500000|2021-11-22 23:25:00|2184.71|2182.11|2185.21|2182.61|2185.45|2182.85|2184.46|2181.86|0
1637623800000|2021-11-22 23:30:00|2185.33|2182.73|2184.22|2181.62|2185.45|2182.85|2183.72|2181.12|0
1637624100000|2021-11-22 23:35:00|2183.97|2181.37|2184.71|2182.11|2184.96|2182.36|2183.97|2181.37|0
1637624400000|2021-11-22 23:40:00|2184.58|2181.98|2183.47|2180.87|2185.21|2182.61|2183.47|2180.87|0
1637624700000|2021-11-22 23:45:00|2183.72|2181.12|2183.22|2180.62|2183.97|2181.37|2182.73|2180.13|0
1637625000000|2021-11-22 23:50:00|2183.34|2180.74|2183.97|2181.37|2184.21|2181.61|2183.34|2180.74|0
1637625300000|2021-11-22 23:55:00|2184.21|2181.61|2183.97|2181.37|2184.46|2181.86|2183.72|2181.12|0
1637625600000|2021-11-23 00:00:00|2184.21|2181.61|2182.97|2180.37|2184.21|2181.61|2181.49|2178.89|0
1637625900000|2021-11-23 00:05:00|2182.73|2180.13|2182.73|2180.13|2182.97|2180.37|2181.24|2178.64|0
1637626200000|2021-11-23 00:10:00|2182.97|2180.37|2183.22|2180.62|2183.72|2181.12|2182.48|2179.88|0
1637626500000|2021-11-23 00:15:00|2182.97|2180.37|2185.45|2182.85|2185.7|2183.1|2182.97|2180.37|0
1637626800000|2021-11-23 00:20:00|2185.2|2182.6|2185.57|2182.97|2185.94|2183.34|2184.71|2182.11|0
1637627100000|2021-11-23 00:25:00|2185.7|2183.1|2187.68|2185.08|2187.68|2185.08|2185.57|2182.97|0
1637627400000|2021-11-23 00:30:00|2187.43|2184.83|2186.19|2183.59|2187.68|2185.08|2185.45|2182.85|0
1637627700000|2021-11-23 00:35:00|2186.44|2183.84|2185.45|2182.85|2186.69|2184.09|2185.2|2182.6|0
1637628000000|2021-11-23 00:40:00|2185.69|2183.09|2186.44|2183.84|2186.68|2184.08|2185.69|2183.09|0
1637628300000|2021-11-23 00:45:00|2186.68|2184.08|2185.45|2182.85|2186.68|2184.08|2185.2|2182.6|0
1637628600000|2021-11-23 00:50:00|2185.69|2183.09|2184.45|2181.85|2185.69|2183.09|2184.21|2181.61|0
1637628900000|2021-11-23 00:55:00|2184.7|2182.1|2184.95|2182.35|2185.2|2182.6|2184.45|2181.85|0
1637629200000|2021-11-23 01:00:00|2185.2|2182.6|2184.82|2182.22|2186.19|2183.59|2184.7|2182.1|0
1637629500000|2021-11-23 01:05:00|2184.95|2182.35|2184.45|2181.85|2185.44|2182.84|2183.96|2181.36|0
1637629800000|2021-11-23 01:10:00|2184.21|2181.61|2181.98|2179.38|2184.45|2181.85|2181.98|2179.38|0
1637630100000|2021-11-23 01:15:00|2181.73|2179.13|2181.23|2178.63|2181.73|2179.13|2180|2177.4|0
1637630400000|2021-11-23 01:20:00|2181.48|2178.88|2180.74|2178.14|2181.48|2178.88|2180.24|2177.64|0
1637630700000|2021-11-23 01:25:00|2180.49|2177.89|2180.98|2178.38|2181.73|2179.13|2180.49|2177.89|0
1637631000000|2021-11-23 01:30:00|2181.23|2178.63|2183.08|2180.48|2183.46|2180.86|2180.74|2178.14|0
1637631300000|2021-11-23 01:35:00|2182.97|2180.37|2183.71|2181.11|2183.95|2181.35|2182.47|2179.87|0
1637631600000|2021-11-23 01:40:00|2183.95|2181.35|2182.72|2180.12|2183.95|2181.35|2182.22|2179.62|0
1637631900000|2021-11-23 01:45:00|2182.47|2179.87|2180.24|2177.64|2182.72|2180.12|2179|2176.4|0
1637632200000|2021-11-23 01:50:00|2180.49|2177.89|2179.74|2177.14|2181.73|2179.13|2179.74|2177.14|0
1637632500000|2021-11-23 01:55:00|2179.5|2176.9|2180.49|2177.89|2180.73|2178.13|2179|2176.4|0
1637632800000|2021-11-23 02:00:00|2180.73|2178.13|2179.25|2176.65|2180.98|2178.38|2179.25|2176.65|0
1637633100000|2021-11-23 02:05:00|2178.26|2175.66|2178.51|2175.91|2179.5|2176.9|2177.52|2174.92|0
1637633400000|2021-11-23 02:10:00|2178.26|2175.66|2179.37|2176.77|2180.24|2177.64|2178.01|2175.41|0
1637633700000|2021-11-23 02:15:00|2179.49|2176.89|2179|2176.4|2180.48|2177.88|2179|2176.4|0
1637634000000|2021-11-23 02:20:00|2179.25|2176.65|2176.52|2173.92|2179.74|2177.14|2176.52|2173.92|0
1637634300000|2021-11-23 02:25:00|2176.28|2173.68|2174.79|2172.19|2176.77|2174.17|2173.8|2171.2|0
1637634600000|2021-11-23 02:30:00|2173.55|2170.95|2171.57|2168.97|2174.05|2171.45|2170.58|2167.98|0
1637634900000|2021-11-23 02:35:00|2171.82|2169.22|2173.55|2170.95|2173.8|2171.2|2171.32|2168.72|0
1637635200000|2021-11-23 02:40:00|2173.8|2171.2|2173.8|2171.2|2174.05|2171.45|2172.81|2170.21|0
1637635500000|2021-11-23 02:45:00|2174.05|2171.45|2173.05|2170.45|2174.05|2171.45|2172.56|2169.96|0
1637635800000|2021-11-23 02:50:00|2173.3|2170.7|2175.03|2172.43|2175.28|2172.68|2173.05|2170.45|0
1637636100000|2021-11-23 02:55:00|2175.28|2172.68|2177.26|2174.66|2177.76|2175.16|2175.28|2172.68|0
1637636400000|2021-11-23 03:00:00|2177.76|2175.16|2178.99|2176.39|2179.74|2177.14|2177.01|2174.41|0
1637636700000|2021-11-23 03:05:00|2179.24|2176.64|2177.76|2175.16|2179.24|2176.64|2177.01|2174.41|0
1637637000000|2021-11-23 03:10:00|2177.51|2174.91|2177.76|2175.16|2178|2175.4|2177.26|2174.66|0
1637637300000|2021-11-23 03:15:00|2178|2175.4|2177.76|2175.16|2178.99|2176.39|2177.51|2174.91|0
1637637600000|2021-11-23 03:20:00|2177.51|2174.91|2178.74|2176.14|2178.74|2176.14|2177.51|2174.91|0
1637637900000|2021-11-23 03:25:00|2178.5|2175.9|2178.99|2176.39|2179.98|2177.38|2178.5|2175.9|0
1637638200000|2021-11-23 03:30:00|2178.74|2176.14|2178.74|2176.14|2178.74|2176.14|2178|2175.4|0
1637638500000|2021-11-23 03:35:00|2178.62|2176.02|2177.75|2175.15|2178.74|2176.14|2177.75|2175.15|0
1637638800000|2021-11-23 03:40:00|2178|2175.4|2177.5|2174.9|2178|2175.4|2177.01|2174.41|0
1637639100000|2021-11-23 03:45:00|2177.75|2175.15|2176.63|2174.03|2177.75|2175.15|2175.77|2173.17|0
1637639400000|2021-11-23 03:50:00|2176.51|2173.91|2177.5|2174.9|2177.5|2174.9|2176.27|2173.67|0
1637639700000|2021-11-23 03:55:00|2177.38|2174.78|2177.26|2174.66|2178|2175.4|2177.01|2174.41|0
1637640000000|2021-11-23 04:00:00|2177.75|2175.15|2178.99|2176.39|2179.48|2176.88|2177.5|2174.9|0
1637640300000|2021-11-23 04:05:00|2179.24|2176.64|2178|2175.4|2179.73|2177.13|2178|2175.4|0
1637640600000|2021-11-23 04:10:00|2178.12|2175.52|2178|2175.4|2178.49|2175.89|2177.75|2175.15|0
1637640900000|2021-11-23 04:15:00|2178.24|2175.64|2177.75|2175.15|2178.74|2176.14|2177.5|2174.9|0
1637641200000|2021-11-23 04:20:00|2178|2175.4|2178|2175.4|2178.24|2175.64|2177.75|2175.15|0
1637641500000|2021-11-23 04:25:00|2178.11|2175.51|2178|2175.4|2178.49|2175.89|2177.75|2175.15|0
1637641800000|2021-11-23 04:30:00|2177.75|2175.15|2177.99|2175.39|2178.11|2175.51|2177.5|2174.9|0
1637642100000|2021-11-23 04:35:00|2177.87|2175.27|2178.49|2175.89|2178.86|2176.26|2177.75|2175.15|0
1637642400000|2021-11-23 04:40:00|2178.24|2175.64|2177.5|2174.9|2178.49|2175.89|2177.25|2174.65|0
1637642700000|2021-11-23 04:45:00|2177.75|2175.15|2178.24|2175.64|2178.49|2175.89|2177.75|2175.15|0
1637643000000|2021-11-23 04:50:00|2178.49|2175.89|2179.48|2176.88|2179.73|2177.13|2178.24|2175.64|0
1637643300000|2021-11-23 04:55:00|2179.6|2177|2180.22|2177.62|2180.96|2178.36|2179.6|2177|0
1637643600000|2021-11-23 05:00:00|2180.34|2177.74|2178.73|2176.13|2181.21|2178.61|2178.73|2176.13|0
1637643900000|2021-11-23 05:05:00|2178.49|2175.89|2178.98|2176.38|2179.23|2176.63|2178.49|2175.89|0
1637644200000|2021-11-23 05:10:00|2178.73|2176.13|2177.5|2174.9|2178.73|2176.13|2177.5|2174.9|0
1637644500000|2021-11-23 05:15:00|2177.25|2174.65|2176.75|2174.15|2177.5|2174.9|2176.75|2174.15|0
1637644800000|2021-11-23 05:20:00|2176.62|2174.02|2176.26|2173.66|2176.75|2174.15|2175.76|2173.16|0
1637645100000|2021-11-23 05:25:00|2176.5|2173.9|2175.27|2172.67|2176.5|2173.9|2175.02|2172.42|0
1637645400000|2021-11-23 05:30:00|2174.77|2172.17|2174.52|2171.92|2174.77|2172.17|2173.78|2171.18|0
1637645700000|2021-11-23 05:35:00|2174.77|2172.17|2173.78|2171.18|2174.77|2172.17|2172.79|2170.19|0
1637646000000|2021-11-23 05:40:00|2174.03|2171.43|2169.32|2166.72|2174.27|2171.67|2169.32|2166.72|0
1637646300000|2021-11-23 05:45:00|2168.83|2166.23|2170.31|2167.71|2170.81|2168.21|2168.83|2166.23|0
1637646600000|2021-11-23 05:50:00|2170.18|2167.58|2169.82|2167.22|2170.31|2167.71|2169.08|2166.48|0
1637646900000|2021-11-23 05:55:00|2170.07|2167.47|2171.8|2169.2|2171.8|2169.2|2169.82|2167.22|0
1637647200000|2021-11-23 06:00:00|2171.55|2168.95|2173.28|2170.68|2173.78|2171.18|2171.3|2168.7|0
1637647500000|2021-11-23 06:05:00|2173.53|2170.93|2173.78|2171.18|2174.77|2172.17|2173.53|2170.93|0
1637647800000|2021-11-23 06:10:00|2174.02|2171.42|2173.53|2170.93|2174.02|2171.42|2173.03|2170.43|0
1637648100000|2021-11-23 06:15:00|2173.4|2170.8|2172.04|2169.44|2173.53|2170.93|2172.04|2169.44|0
1637648400000|2021-11-23 06:20:00|2172.16|2169.56|2169.32|2166.72|2172.54|2169.94|2169.32|2166.72|0
1637648700000|2021-11-23 06:25:00|2169.57|2166.97|2168.45|2165.85|2170.8|2168.2|2168.08|2165.48|0
1637649000000|2021-11-23 06:30:00|2168.82|2166.22|2172.29|2169.69|2172.66|2170.06|2167.83|2165.23|0
1637649300000|2021-11-23 06:35:00|2172.04|2169.44|2171.3|2168.7|2172.04|2169.44|2169.81|2167.21|0
1637649600000|2021-11-23 06:40:00|2171.55|2168.95|2173.28|2170.68|2173.53|2170.93|2171.55|2168.95|0
1637649900000|2021-11-23 06:45:00|2173.4|2170.8|2172.78|2170.18|2174.27|2171.67|2172.53|2169.93|0
1637650200000|2021-11-23 06:50:00|2172.53|2169.93|2172.04|2169.44|2172.78|2170.18|2171.54|2168.94|0
1637650500000|2021-11-23 06:55:00|2171.79|2169.19|2172.78|2170.18|2173.28|2170.68|2171.17|2168.57|0
1637650800000|2021-11-23 07:00:00|2172.53|2169.93|2172.29|2169.69|2173.52|2170.92|2170.55|2167.95|0
1637651100000|2021-11-23 07:05:00|2171.79|2169.19|2163.87|2161.27|2171.79|2169.19|2163.37|2160.77|0
1637651400000|2021-11-23 07:10:00|2163.62|2161.02|2161.39|2158.79|2164.86|2162.26|2160.9|2158.3|0
1637651700000|2021-11-23 07:15:00|2161.15|2158.55|2162.38|2159.78|2163.62|2161.02|2160.9|2158.3|0
1637652000000|2021-11-23 07:20:00|2162.14|2159.54|2165.35|2162.75|2166.84|2164.24|2161.39|2158.79|0
1637652300000|2021-11-23 07:25:00|2164.86|2162.26|2164.73|2162.13|2166.09|2163.49|2163.37|2160.77|0
1637652600000|2021-11-23 07:30:00|2164.86|2162.26|2163.87|2161.27|2165.1|2162.5|2163.37|2160.77|0
1637652900000|2021-11-23 07:35:00|2163.62|2161.02|2161.39|2158.79|2164.36|2161.76|2158.42|2155.82|0
1637653200000|2021-11-23 07:40:00|2161.14|2158.54|2165.85|2163.25|2166.84|2164.24|2160.65|2158.05|0
1637653500000|2021-11-23 07:45:00|2165.6|2163|2164.86|2162.26|2166.09|2163.49|2164.11|2161.51|0
1637653800000|2021-11-23 07:50:00|2164.61|2162.01|2169.8|2167.2|2170.3|2167.7|2164.61|2162.01|0
1637654100000|2021-11-23 07:55:00|2170.3|2167.7|2168.82|2166.22|2171.79|2169.19|2168.32|2165.72|0
1637654400000|2021-11-23 08:00:00|2168.44|2165.84|2167.58|2164.98|2171.29|2168.69|2167.33|2164.73|0
1637654700000|2021-11-23 08:05:00|2167.25|2165.05|2166.71|2164.51|2167.25|2165.05|2163.91|2161.71|0
1637655000000|2021-11-23 08:10:00|2166.46|2164.26|2165.22|2163.02|2169.79|2167.59|2163.74|2161.54|0
1637655300000|2021-11-23 08:15:00|2165.72|2163.52|2164.72|2162.52|2168.44|2166.24|2163.98|2161.78|0
1637655600000|2021-11-23 08:20:00|2164.97|2162.77|2163.11|2160.91|2166.21|2164.01|2161.51|2159.31|0
1637655900000|2021-11-23 08:25:00|2163.24|2161.04|2158.54|2156.34|2163.49|2161.29|2158.04|2155.84|0
1637656200000|2021-11-23 08:30:00|2158.04|2155.84|2158.82|2156.62|2159.56|2157.36|2153.55|2151.35|0
1637656500000|2021-11-23 08:35:00|2159.06|2156.86|2161.04|2158.84|2163.27|2161.07|2158.57|2156.37|0
1637656800000|2021-11-23 08:40:00|2160.79|2158.59|2161.29|2159.09|2161.29|2159.09|2158.07|2155.87|0
1637657100000|2021-11-23 08:45:00|2160.79|2158.59|2157.58|2155.38|2162.53|2160.33|2156.83|2154.63|0
1637657400000|2021-11-23 08:50:00|2157.7|2155.5|2163.02|2160.82|2163.51|2161.31|2157.58|2155.38|0
1637657700000|2021-11-23 08:55:00|2163.26|2161.06|2164.87|2162.67|2165|2162.8|2161.04|2158.84|0
1637658000000|2021-11-23 09:00:00|2164.75|2162.55|2163.02|2160.82|2167.22|2165.02|2162.89|2160.69|0
1637658300000|2021-11-23 09:05:00|2162.89|2160.69|2161.78|2159.58|2163.76|2161.56|2161.28|2159.08|0
1637658600000|2021-11-23 09:10:00|2162.03|2159.83|2163.01|2160.81|2163.01|2160.81|2160.29|2158.09|0
1637658900000|2021-11-23 09:15:00|2162.77|2160.57|2166.48|2164.28|2167.47|2165.27|2161.53|2159.33|0
1637659200000|2021-11-23 09:20:00|2166.6|2164.4|2169.7|2167.5|2169.7|2167.5|2165.74|2163.54|0
1637659500000|2021-11-23 09:25:00|2169.45|2167.25|2166.23|2164.03|2169.45|2167.25|2165.98|2163.78|0
1637659800000|2021-11-23 09:30:00|2166.48|2164.28|2166.23|2164.03|2167.96|2165.76|2164.99|2162.79|0
1637660100000|2021-11-23 09:35:00|2166.48|2164.28|2169.45|2167.25|2170.93|2168.73|2165.98|2163.78|0
1637660400000|2021-11-23 09:40:00|2169.2|2167|2169.69|2167.49|2171.18|2168.98|2169.2|2167|0
1637660700000|2021-11-23 09:45:00|2169.45|2167.25|2172.17|2169.97|2175.63|2173.43|2169.45|2167.25|0
1637661000000|2021-11-23 09:50:00|2172.66|2170.46|2171.18|2168.98|2173.9|2171.7|2170.93|2168.73|0
1637661300000|2021-11-23 09:55:00|2171.42|2169.22|2173.75|2171.55|2173.75|2171.55|2171.03|2168.83|0
1637661600000|2021-11-23 10:00:00|2174|2171.8|2174.49|2172.29|2175.48|2173.28|2173.75|2171.55|0
1637661900000|2021-11-23 10:05:00|2174.74|2172.54|2174.49|2172.29|2175.48|2173.28|2173.99|2171.79|0
1637662200000|2021-11-23 10:10:00|2174.74|2172.54|2176.47|2174.27|2176.97|2174.77|2174.49|2172.29|0
1637662500000|2021-11-23 10:15:00|2176.72|2174.52|2177.21|2175.01|2178.45|2176.25|2176.47|2174.27|0
1637662800000|2021-11-23 10:20:00|2177.33|2175.13|2176.47|2174.27|2177.58|2175.38|2176.47|2174.27|0
1637663100000|2021-11-23 10:25:00|2176.72|2174.52|2175.73|2173.53|2177.08|2174.88|2175.48|2173.28|0
1637663400000|2021-11-23 10:30:00|2175.97|2173.77|2174.73|2172.53|2176.22|2174.02|2174.24|2172.04|0
1637663700000|2021-11-23 10:35:00|2174.98|2172.78|2175.48|2173.28|2176.59|2174.39|2174.73|2172.53|0
1637664000000|2021-11-23 10:40:00|2175.72|2173.52|2177.08|2174.88|2178.45|2176.25|2175.72|2173.52|0
1637664300000|2021-11-23 10:45:00|2177.46|2175.26|2174.49|2172.29|2177.46|2175.26|2174.24|2172.04|0
1637664600000|2021-11-23 10:50:00|2174.24|2172.04|2176.22|2174.02|2176.71|2174.51|2174.24|2172.04|0
1637664900000|2021-11-23 10:55:00|2176.09|2173.89|2173.49|2171.29|2176.96|2174.76|2173.49|2171.29|0
1637665200000|2021-11-23 11:00:00|2174.24|2172.04|2172.01|2169.81|2175.23|2173.03|2171.02|2168.82|0
1637665500000|2021-11-23 11:05:00|2172.13|2169.93|2170.27|2168.07|2173.49|2171.29|2170.27|2168.07|0
1637665800000|2021-11-23 11:10:00|2170.03|2167.83|2168.54|2166.34|2170.03|2167.83|2167.3|2165.1|0
1637666100000|2021-11-23 11:15:00|2169.28|2167.08|2169.78|2167.58|2170.03|2167.83|2166.31|2164.11|0
1637666400000|2021-11-23 11:20:00|2170.03|2167.83|2170.27|2168.07|2172.75|2170.55|2169.78|2167.58|0
1637666700000|2021-11-23 11:25:00|2170.52|2168.32|2172.25|2170.05|2173.24|2171.04|2169.78|2167.58|0
1637667000000|2021-11-23 11:30:00|2172.5|2170.3|2172.03|2169.83|2173.49|2171.29|2171.79|2169.59|0
1637667300000|2021-11-23 11:35:00|2171.79|2169.59|2173.52|2171.32|2173.52|2171.32|2171.54|2169.34|0
1637667600000|2021-11-23 11:40:00|2173.27|2171.07|2173.52|2171.32|2174.26|2172.06|2172.78|2170.58|0
1637667900000|2021-11-23 11:45:00|2173.77|2171.57|2175.25|2173.05|2176.36|2174.16|2173.77|2171.57|0
1637668200000|2021-11-23 11:50:00|2175.5|2173.3|2177.73|2175.53|2177.97|2175.77|2175.5|2173.3|0
1637668500000|2021-11-23 11:55:00|2177.48|2175.28|2175.99|2173.79|2178.96|2176.76|2175.74|2173.54|0
1637668800000|2021-11-23 12:00:00|2176.36|2174.16|2176.49|2174.29|2177.23|2175.03|2176.24|2174.04|0
1637669100000|2021-11-23 12:05:00|2175.99|2173.79|2179.21|2177.01|2180.45|2178.25|2175.99|2173.79|0
1637669400000|2021-11-23 12:10:00|2178.71|2176.51|2176.85|2174.65|2178.71|2176.51|2176.11|2173.91|0
1637669700000|2021-11-23 12:15:00|2176.98|2174.78|2174.62|2172.42|2176.98|2174.78|2174.51|2172.31|0
1637670000000|2021-11-23 12:20:00|2174.26|2172.06|2176.98|2174.78|2178.47|2176.27|2174.26|2172.06|0
1637670300000|2021-11-23 12:25:00|2177.23|2175.03|2174.75|2172.55|2177.72|2175.52|2174.75|2172.55|0
1637670600000|2021-11-23 12:30:00|2174.5|2172.3|2174.37|2172.17|2174.75|2172.55|2172.03|2169.83|0
1637670900000|2021-11-23 12:35:00|2174.26|2172.06|2175.61|2173.41|2176.48|2174.28|2174.26|2172.06|0
1637671200000|2021-11-23 12:40:00|2175.74|2173.54|2175.99|2173.79|2176.73|2174.53|2175.12|2172.92|0
1637671500000|2021-11-23 12:45:00|2176.24|2174.04|2173.51|2171.31|2176.48|2174.28|2173.38|2171.18|0
1637671800000|2021-11-23 12:50:00|2173.26|2171.06|2174.75|2172.55|2175.24|2173.04|2172.77|2170.57|0
1637672100000|2021-11-23 12:55:00|2174.37|2172.17|2174.75|2172.55|2175.49|2173.29|2174.01|2171.81|0
1637672400000|2021-11-23 13:00:00|2174.5|2172.3|2177.47|2175.27|2177.47|2175.27|2173.76|2171.56|0
1637672700000|2021-11-23 13:05:00|2177.22|2175.02|2175.49|2173.29|2178.21|2176.01|2175.24|2173.04|0
1637673000000|2021-11-23 13:10:00|2174.99|2172.79|2175.77|2173.57|2175.98|2173.78|2174.75|2172.55|0
1637673300000|2021-11-23 13:15:00|2176.27|2174.07|2177.26|2175.06|2177.5|2175.3|2175.77|2173.57|0
1637673600000|2021-11-23 13:20:00|2177.01|2174.81|2176.51|2174.31|2177.75|2175.55|2174.78|2172.58|0
1637673900000|2021-11-23 13:25:00|2176.76|2174.56|2178.25|2176.05|2178.25|2176.05|2175.77|2173.57|0
1637674200000|2021-11-23 13:30:00|2178|2175.8|2177.01|2174.81|2178.49|2176.29|2175.52|2173.32|0
1637674500000|2021-11-23 13:35:00|2177.25|2175.05|2178.49|2176.29|2178.99|2176.79|2177.01|2174.81|0
1637674800000|2021-11-23 13:40:00|2178.24|2176.04|2178.99|2176.79|2179.98|2177.78|2177.25|2175.05|0
1637675100000|2021-11-23 13:45:00|2178.74|2176.54|2178.36|2176.16|2179.73|2177.53|2178|2175.8|0
1637675400000|2021-11-23 13:50:00|2178.49|2176.29|2177.25|2175.05|2179.73|2177.53|2177|2174.8|0
1637675700000|2021-11-23 13:55:00|2177|2174.8|2177.37|2175.17|2178.49|2176.29|2177|2174.8|0
1637676000000|2021-11-23 14:00:00|2177.5|2175.3|2178.24|2176.04|2178.49|2176.29|2176.76|2174.56|0
1637676300000|2021-11-23 14:05:00|2177.99|2175.79|2176.76|2174.56|2178.49|2176.29|2176.76|2174.56|0
1637676600000|2021-11-23 14:10:00|2177.25|2175.05|2178.24|2176.04|2178.49|2176.29|2177|2174.8|0
1637676900000|2021-11-23 14:15:00|2178.49|2176.29|2177.99|2175.79|2178.49|2176.29|2177.25|2175.05|0
1637677200000|2021-11-23 14:20:00|2177.74|2175.54|2178.24|2176.04|2178.49|2176.29|2177.74|2175.54|0
1637677500000|2021-11-23 14:25:00|2178.49|2176.29|2174.77|2172.57|2178.49|2176.29|2174.28|2172.08|0
1637677800000|2021-11-23 14:30:00|2175.27|2173.07|2169.08|2166.88|2179.72|2177.52|2169.08|2166.88|0
1637678100000|2021-11-23 14:35:00|2168.21|2166.01|2173.29|2171.09|2175.02|2172.82|2166.11|2163.91|0
1637678400000|2021-11-23 14:40:00|2172.54|2170.34|2180.22|2178.02|2182.69|2180.49|2172.05|2169.85|0
1637678700000|2021-11-23 14:45:00|2179.97|2177.77|2187.89|2185.69|2189.87|2187.67|2179.97|2177.77|0
1637679000000|2021-11-23 14:50:00|2187.4|2185.2|2191.61|2189.41|2191.86|2189.66|2186.16|2183.96|0
1637679300000|2021-11-23 14:55:00|2191.36|2189.16|2189.31|2187.11|2193.77|2191.57|2189.31|2187.11|0
1637679600000|2021-11-23 15:00:00|2188.57|2186.37|2183.68|2181.48|2190.06|2187.86|2181.64|2179.44|0
1637679900000|2021-11-23 15:05:00|2183.43|2181.23|2172.04|2169.84|2185.17|2182.97|2169.57|2167.37|0
1637680200000|2021-11-23 15:10:00|2172.54|2170.34|2172.04|2169.84|2176.99|2174.79|2168.58|2166.38|0
1637680500000|2021-11-23 15:15:00|2173.28|2171.08|2174.02|2171.82|2177.24|2175.04|2172.54|2170.34|0
1637680800000|2021-11-23 15:20:00|2175.13|2172.93|2171.79|2169.59|2175.13|2172.93|2170.31|2168.11|0
1637681100000|2021-11-23 15:25:00|2172.66|2170.46|2164.38|2162.18|2172.78|2170.58|2162.9|2160.7|0
1637681400000|2021-11-23 15:30:00|2164.63|2162.43|2165.13|2162.93|2170.08|2167.88|2162.4|2160.2|0
1637681700000|2021-11-23 15:35:00|2164.88|2162.68|2162.9|2160.7|2166.36|2164.16|2160.67|2158.47|0
1637682000000|2021-11-23 15:40:00|2163.15|2160.95|2160.92|2158.72|2164.88|2162.68|2160.67|2158.47|0
1637682300000|2021-11-23 15:45:00|2160.67|2158.47|2163.91|2161.71|2166.75|2164.55|2160.42|2158.22|0
1637682600000|2021-11-23 15:50:00|2163.67|2161.47|2158.96|2156.76|2166.14|2163.94|2158.96|2156.76|0
1637682900000|2021-11-23 15:55:00|2159.21|2157.01|2154.51|2152.31|2159.21|2157.01|2154.01|2151.81|0
1637683200000|2021-11-23 16:00:00|2154.26|2152.06|2153.77|2151.57|2157.23|2155.03|2148.19|2145.99|0
1637683500000|2021-11-23 16:05:00|2153.52|2151.32|2157.23|2155.03|2157.48|2155.28|2151.79|2149.59|0
1637683800000|2021-11-23 16:10:00|2156.98|2154.78|2163.98|2161.78|2165.22|2163.02|2156.98|2154.78|0
1637684100000|2021-11-23 16:15:00|2163.49|2161.29|2164.97|2162.77|2168.93|2166.73|2162.99|2160.79|0
1637684400000|2021-11-23 16:20:00|2164.72|2162.52|2166.95|2164.75|2166.95|2164.75|2164.23|2162.03|0
1637684700000|2021-11-23 16:25:00|2166.46|2164.26|2169.42|2167.22|2173.14|2170.94|2166.46|2164.26|0
1637685000000|2021-11-23 16:30:00|2169.18|2166.98|2164.47|2162.27|2173.63|2171.43|2164.47|2162.27|0
1637685300000|2021-11-23 16:35:00|2164.72|2162.52|2168.93|2166.73|2170.17|2167.97|2161.75|2159.55|0
1637685600000|2021-11-23 16:40:00|2169.42|2167.22|2163.24|2161.04|2170.66|2168.46|2163.24|2161.04|0
1637685900000|2021-11-23 16:45:00|2163.48|2161.28|2171.26|2169.06|2173.63|2171.43|2161.75|2159.55|0
1637686200000|2021-11-23 16:50:00|2171.75|2169.55|2165.67|2163.47|2173.34|2171.14|2165.67|2163.47|0
1637686500000|2021-11-23 16:55:00|2166.17|2163.97|2165.67|2163.47|2168.89|2166.69|2164.43|2162.23|0
1637686800000|2021-11-23 17:00:00|2165.17|2162.97|2158.99|2156.79|2167.15|2164.95|2157.5|2155.3|0
1637687100000|2021-11-23 17:05:00|2158|2155.8|2160.47|2158.27|2161.96|2159.76|2157.5|2155.3|0
1637687400000|2021-11-23 17:10:00|2161.21|2159.01|2155.52|2153.32|2163.94|2161.74|2155.52|2153.32|0
1637687700000|2021-11-23 17:15:00|2156.51|2154.31|2160.22|2158.02|2161.21|2159.01|2156.02|2153.82|0
1637688000000|2021-11-23 17:20:00|2160.47|2158.27|2166.66|2164.46|2166.66|2164.46|2159.73|2157.53|0
1637688300000|2021-11-23 17:25:00|2166.9|2164.7|2166.9|2164.7|2169.87|2167.67|2165.17|2162.97|0
1637688600000|2021-11-23 17:30:00|2166.66|2164.46|2165.17|2162.97|2170.37|2168.17|2164.92|2162.72|0
1637688900000|2021-11-23 17:35:00|2165.42|2163.22|2166.16|2163.96|2168.88|2166.68|2165.42|2163.22|0
1637689200000|2021-11-23 17:40:00|2166.41|2164.21|2162.45|2160.25|2168.14|2165.94|2161.46|2159.26|0
1637689500000|2021-11-23 17:45:00|2162.2|2160|2163.19|2160.99|2165.42|2163.22|2160.72|2158.52|0
1637689800000|2021-11-23 17:50:00|2162.2|2160|2160.71|2158.51|2165.17|2162.97|2160.71|2158.51|0
1637690100000|2021-11-23 17:55:00|2160.47|2158.27|2158.73|2156.53|2161.7|2159.5|2156.75|2154.55|0
1637690400000|2021-11-23 18:00:00|2158.49|2156.29|2160.71|2158.51|2163.19|2160.99|2156.26|2154.06|0
1637690700000|2021-11-23 18:05:00|2160.22|2158.02|2159.97|2157.77|2162.45|2160.25|2158.73|2156.53|0
1637691000000|2021-11-23 18:10:00|2159.48|2157.28|2159.53|2157.33|2160.71|2158.51|2157|2154.8|0
1637691300000|2021-11-23 18:15:00|2160.03|2157.83|2154.58|2152.38|2161.76|2159.56|2154.33|2152.13|0
1637691600000|2021-11-23 18:20:00|2155.08|2152.88|2158.79|2156.59|2160.52|2158.32|2155.08|2152.88|0
1637691900000|2021-11-23 18:25:00|2158.54|2156.34|2157.8|2155.6|2162|2159.8|2156.81|2154.61|0
1637692200000|2021-11-23 18:30:00|2157.06|2154.86|2154.33|2152.13|2157.8|2155.6|2154.09|2151.89|0
1637692500000|2021-11-23 18:35:00|2155.08|2152.88|2156.06|2153.86|2157.55|2155.35|2153.1|2150.9|0
1637692800000|2021-11-23 18:40:00|2155.82|2153.62|2154.83|2152.63|2158.54|2156.34|2154.58|2152.38|0
1637693100000|2021-11-23 18:45:00|2154.58|2152.38|2162|2159.8|2164.23|2162.03|2154.58|2152.38|0
1637693400000|2021-11-23 18:50:00|2162.25|2160.05|2171.65|2169.45|2171.65|2169.45|2162.25|2160.05|0
1637693700000|2021-11-23 18:55:00|2171.41|2169.21|2165.96|2163.76|2172.4|2170.2|2164.72|2162.52|0
1637694000000|2021-11-23 19:00:00|2166.21|2164.01|2164.59|2162.39|2169.92|2167.72|2164.23|2162.03|0
1637694300000|2021-11-23 19:05:00|2164.72|2162.52|2167.2|2165|2169.67|2167.47|2163.98|2161.78|0
1637694600000|2021-11-23 19:10:00|2166.95|2164.75|2166.21|2164.01|2168.68|2166.48|2165.46|2163.26|0
1637694900000|2021-11-23 19:15:00|2166.7|2164.5|2159.52|2157.32|2166.7|2164.5|2159.03|2156.83|0
1637695200000|2021-11-23 19:20:00|2159.77|2157.57|2163.48|2161.28|2166.21|2164.01|2159.77|2157.57|0
1637695500000|2021-11-23 19:25:00|2163.24|2161.04|2163.73|2161.53|2166.95|2164.75|2162.74|2160.54|0
1637695800000|2021-11-23 19:30:00|2163.48|2161.28|2160.51|2158.31|2166.95|2164.75|2159.28|2157.08|0
1637696100000|2021-11-23 19:35:00|2161.01|2158.81|2163.98|2161.78|2166.95|2164.75|2160.76|2158.56|0
1637696400000|2021-11-23 19:40:00|2164.22|2162.02|2167.69|2165.49|2167.69|2165.49|2163.48|2161.28|0
1637696700000|2021-11-23 19:45:00|2167.44|2165.24|2177.09|2174.89|2177.59|2175.39|2166.57|2164.37|0
1637697000000|2021-11-23 19:50:00|2177.34|2175.14|2179.51|2177.31|2181.49|2179.29|2172.14|2169.94|0
1637697300000|2021-11-23 19:55:00|2179.27|2177.07|2178.77|2176.57|2181.25|2179.05|2176.05|2173.85|0
1637697600000|2021-11-23 20:00:00|2179.02|2176.82|2175.18|2172.98|2179.27|2177.07|2173.08|2170.88|0
1637697900000|2021-11-23 20:05:00|2176.05|2173.85|2181.25|2179.05|2181.99|2179.79|2176.05|2173.85|0
1637698200000|2021-11-23 20:10:00|2181|2178.8|2180.25|2178.05|2181|2178.8|2178.03|2175.83|0
1637698500000|2021-11-23 20:15:00|2180.75|2178.55|2175.3|2173.1|2181.99|2179.79|2175.3|2173.1|0
1637698800000|2021-11-23 20:20:00|2175.05|2172.85|2176.29|2174.09|2177.28|2175.08|2174.06|2171.86|0
1637699100000|2021-11-23 20:25:00|2176.79|2174.59|2175.55|2173.35|2180.75|2178.55|2175.3|2173.1|0
1637699400000|2021-11-23 20:30:00|2175.3|2173.1|2177.53|2175.33|2180.5|2178.3|2175.3|2173.1|0
1637699700000|2021-11-23 20:35:00|2177.28|2175.08|2180.75|2178.55|2183.22|2181.02|2175.55|2173.35|0
1637700000000|2021-11-23 20:40:00|2181.49|2179.29|2182.97|2180.77|2184.96|2182.76|2181.24|2179.04|0
1637700300000|2021-11-23 20:45:00|2182.73|2180.53|2179.51|2177.31|2183.84|2181.64|2178.27|2176.07|0
1637700600000|2021-11-23 20:50:00|2181.49|2179.29|2185.62|2183.42|2189.66|2187.46|2181.49|2179.29|0
1637700900000|2021-11-23 20:55:00|2185.74|2183.54|2186.5|2184.3|2188.48|2186.28|2183.78|2181.58|0
1637701200000|2021-11-23 21:00:00|2185.26|2183.06|2181.3|2179.1|2185.26|2183.06|2181.3|2179.1|0
1637701500000|2021-11-23 21:05:00|2181.55|2179.35|2180.06|2177.86|2182.54|2180.34|2179.82|2177.62|0
1637701800000|2021-11-23 21:10:00|2179.82|2177.62|2178.08|2175.88|2181.05|2178.85|2178.08|2175.88|0
1637702100000|2021-11-23 21:15:00|2179.39|2176.79|2180.51|2177.91|2181.75|2179.15|2179.39|2176.79|0
1637702400000|2021-11-23 21:20:00|2180.76|2178.16|2179.52|2176.92|2181.75|2179.15|2179.52|2176.92|0
1637702700000|2021-11-23 21:25:00|2180.38|2177.78|2180.76|2178.16|2181|2178.4|2179.52|2176.92|0
1637703000000|2021-11-23 21:30:00|2181.25|2178.65|2181.5|2178.9|2181.75|2179.15|2180.26|2177.66|0
1637703300000|2021-11-23 21:35:00|2181.75|2179.15|2181.25|2178.65|2182.49|2179.89|2181.25|2178.65|0
1637703600000|2021-11-23 21:40:00|2181.5|2178.9|2182.85|2180.25|2183.23|2180.63|2181.5|2178.9|0
1637703900000|2021-11-23 21:45:00|2182.98|2180.38|2182.98|2180.38|2183.23|2180.63|2182.49|2179.89|0
1637704200000|2021-11-23 21:50:00|2182.74|2180.14|2182.73|2180.13|2183.97|2181.37|2182.73|2180.13|0
1637704500000|2021-11-23 21:55:00|2182.85|2180.25|2183.6|2181|2183.97|2181.37|2182.73|2180.13|0
1637704800000|2021-11-23 22:00:00|2183.78|2181.18|2183.28|2180.68|2183.78|2181.18|2183.24|2180.64|0
1637705100000|2021-11-23 22:05:00|2183.49|2180.89|2183.28|2180.68|2183.49|2180.89|2183.09|2180.49|0
1637705400000|2021-11-23 22:10:00|2183.35|2180.75|2183.17|2180.57|2183.42|2180.82|2183.17|2180.57|0
1637705700000|2021-11-23 22:15:00|2183.42|2180.82|2183.42|2180.82|2183.42|2180.82|2183.35|2180.75|0
1637706000000|2021-11-23 22:20:00|2183.48|2180.88|2183.67|2181.07|2183.67|2181.07|2183.48|2180.88|0
1637706300000|2021-11-23 22:25:00|2183.78|2181.18|2183.95|2181.35|2183.95|2181.35|2183.45|2180.85|0
1637706600000|2021-11-23 22:30:00|2183.7|2181.1|2183.95|2181.35|2183.95|2181.35|2183.7|2181.1|0
1637706900000|2021-11-23 22:35:00|2183.67|2181.07|2183.74|2181.14|2183.74|2181.14|2183.45|2180.85|0
1637707200000|2021-11-23 22:40:00|2183.63|2181.03|2183.41|2180.81|2183.81|2181.21|2182.87|2180.27|0
1637707500000|2021-11-23 22:45:00|2183.45|2180.85|2183.23|2180.63|2183.45|2180.85|2183.23|2180.63|0
1637707800000|2021-11-23 22:50:00|2183.43|2180.83|2183.43|2180.83|2183.43|2180.83|2183.39|2180.79|0
1637708100000|2021-11-23 22:55:00|2183.47|2180.87|2183.39|2180.79|2183.65|2181.05|2183.39|2180.79|0
1637708400000|2021-11-23 23:00:00|2184.83|2182.23|2183.47|2180.87|2185.45|2182.85|2183.47|2180.87|0
1637708700000|2021-11-23 23:05:00|2183.72|2181.12|2181.98|2179.38|2183.97|2181.37|2181.49|2178.89|0
1637709000000|2021-11-23 23:10:00|2182.23|2179.63|2183.09|2180.49|2183.09|2180.49|2181.74|2179.14|0
1637709300000|2021-11-23 23:15:00|2183.22|2180.62|2185.2|2182.6|2185.2|2182.6|2183.22|2180.62|0
1637709600000|2021-11-23 23:20:00|2185.45|2182.85|2184.95|2182.35|2185.45|2182.85|2184.82|2182.22|0
1637709900000|2021-11-23 23:25:00|2185.45|2182.85|2184.95|2182.35|2185.94|2183.34|2184.95|2182.35|0
1637710200000|2021-11-23 23:30:00|2185.2|2182.6|2182.72|2180.12|2185.2|2182.6|2182.48|2179.88|0
1637710500000|2021-11-23 23:35:00|2182.23|2179.63|2182.23|2179.63|2182.72|2180.12|2181.98|2179.38|0
1637710800000|2021-11-23 23:40:00|2181.98|2179.38|2182.72|2180.12|2182.72|2180.12|2181.49|2178.89|0
1637711100000|2021-11-23 23:45:00|2182.48|2179.88|2181.98|2179.38|2183.47|2180.87|2181.73|2179.13|0
1637711400000|2021-11-23 23:50:00|2181.73|2179.13|2181.48|2178.88|2181.73|2179.13|2180.99|2178.39|0
1637711700000|2021-11-23 23:55:00|2181.36|2178.76|2181.24|2178.64|2181.98|2179.38|2180.49|2177.89|0
1637712000000|2021-11-24 00:00:00|2181.48|2178.88|2185.2|2182.6|2185.69|2183.09|2181.48|2178.88|0
1637712300000|2021-11-24 00:05:00|2185.44|2182.84|2185.2|2182.6|2186.43|2183.83|2184.95|2182.35|0
1637712600000|2021-11-24 00:10:00|2185.44|2182.84|2185.69|2183.09|2186.43|2183.83|2185.44|2182.84|0
1637712900000|2021-11-24 00:15:00|2185.94|2183.34|2184.95|2182.35|2186.43|2183.83|2184.95|2182.35|0
1637713200000|2021-11-24 00:20:00|2184.7|2182.1|2183.96|2181.36|2185.2|2182.6|2183.96|2181.36|0
1637713500000|2021-11-24 00:25:00|2184.2|2181.6|2184.95|2182.35|2184.95|2182.35|2183.71|2181.11|0
1637713800000|2021-11-24 00:30:00|2184.7|2182.1|2183.46|2180.86|2184.95|2182.35|2183.21|2180.61|0
1637714100000|2021-11-24 00:35:00|2183.21|2180.61|2182.96|2180.36|2183.71|2181.11|2182.72|2180.12|0
1637714400000|2021-11-24 00:40:00|2183.21|2180.61|2182.72|2180.12|2184.2|2181.6|2182.72|2180.12|0
1637714700000|2021-11-24 00:45:00|2182.96|2180.36|2182.72|2180.12|2183.21|2180.61|2182.47|2179.87|0
1637715000000|2021-11-24 00:50:00|2182.47|2179.87|2184.7|2182.1|2184.7|2182.1|2182.22|2179.62|0
1637715300000|2021-11-24 00:55:00|2184.94|2182.34|2183.95|2181.35|2184.94|2182.34|2183.95|2181.35|0
1637715600000|2021-11-24 01:00:00|2184.2|2181.6|2184.45|2181.85|2186.43|2183.83|2183.95|2181.35|0
1637715900000|2021-11-24 01:05:00|2184.2|2181.6|2184.2|2181.6|2184.94|2182.34|2184.2|2181.6|0
1637716200000|2021-11-24 01:10:00|2183.95|2181.35|2183.95|2181.35|2184.45|2181.85|2183.95|2181.35|0
1637716500000|2021-11-24 01:15:00|2184.2|2181.6|2186.05|2183.45|2186.43|2183.83|2184.2|2181.6|0
1637716800000|2021-11-24 01:20:00|2186.18|2183.58|2185.68|2183.08|2186.67|2184.07|2185.44|2182.84|0
1637717100000|2021-11-24 01:25:00|2186.18|2183.58|2186.18|2183.58|2186.43|2183.83|2185.19|2182.59|0
1637717400000|2021-11-24 01:30:00|2185.93|2183.33|2186.92|2184.32|2187.17|2184.57|2185.93|2183.33|0
1637717700000|2021-11-24 01:35:00|2186.67|2184.07|2186.18|2183.58|2187.42|2184.82|2185.68|2183.08|0
1637718000000|2021-11-24 01:40:00|2185.93|2183.33|2185.93|2183.33|2186.18|2183.58|2185.43|2182.83|0
1637718300000|2021-11-24 01:45:00|2186.18|2183.58|2186.18|2183.58|2186.67|2184.07|2185.93|2183.33|0
1637718600000|2021-11-24 01:50:00|2186.42|2183.82|2186.92|2184.32|2186.92|2184.32|2186.42|2183.82|0
1637718900000|2021-11-24 01:55:00|2186.67|2184.07|2186.18|2183.58|2186.92|2184.32|2185.68|2183.08|0
1637719200000|2021-11-24 02:00:00|2185.93|2183.33|2182.46|2179.86|2185.93|2183.33|2181.97|2179.37|0
1637719500000|2021-11-24 02:05:00|2182.21|2179.61|2182.08|2179.48|2183.45|2180.85|2181.72|2179.12|0
1637719800000|2021-11-24 02:10:00|2181.97|2179.37|2181.22|2178.62|2182.71|2180.11|2181.09|2178.49|0
1637720100000|2021-11-24 02:15:00|2181.47|2178.87|2181.72|2179.12|2181.96|2179.36|2181.22|2178.62|0
1637720400000|2021-11-24 02:20:00|2181.47|2178.87|2180.97|2178.37|2182.21|2179.61|2180.97|2178.37|0
1637720700000|2021-11-24 02:25:00|2181.22|2178.62|2181.72|2179.12|2182.46|2179.86|2180.97|2178.37|0
1637721000000|2021-11-24 02:30:00|2181.47|2178.87|2182.46|2179.86|2182.71|2180.11|2181.47|2178.87|0
1637721300000|2021-11-24 02:35:00|2182.21|2179.61|2182.33|2179.73|2182.7|2180.1|2181.96|2179.36|0
1637721600000|2021-11-24 02:40:00|2182.46|2179.86|2181.96|2179.36|2182.7|2180.1|2181.47|2178.87|0
1637721900000|2021-11-24 02:45:00|2181.83|2179.23|2181.71|2179.11|2182.21|2179.61|2181.71|2179.11|0
1637722200000|2021-11-24 02:50:00|2181.96|2179.36|2182.21|2179.61|2182.7|2180.1|2181.71|2179.11|0
1637722500000|2021-11-24 02:55:00|2181.96|2179.36|2181.96|2179.36|2182.21|2179.61|2181.46|2178.86|0
1637722800000|2021-11-24 03:00:00|2182.08|2179.48|2178|2175.4|2182.45|2179.85|2178|2175.4|0
1637723100000|2021-11-24 03:05:00|2177.5|2174.9|2178.25|2175.65|2178.74|2176.14|2177.01|2174.41|0
1637723400000|2021-11-24 03:10:00|2178|2175.4|2178.74|2176.14|2178.99|2176.39|2177.75|2175.15|0
1637723700000|2021-11-24 03:15:00|2178.99|2176.39|2179.23|2176.63|2179.73|2177.13|2178.74|2176.14|0
1637724000000|2021-11-24 03:20:00|2179.35|2176.75|2180.22|2177.62|2180.72|2178.12|2179.23|2176.63|0
1637724300000|2021-11-24 03:25:00|2179.98|2177.38|2181.46|2178.86|2181.71|2179.11|2179.98|2177.38|0
1637724600000|2021-11-24 03:30:00|2181.21|2178.61|2180.72|2178.12|2181.46|2178.86|2180.72|2178.12|0
1637724900000|2021-11-24 03:35:00|2180.47|2177.87|2180.72|2178.12|2181.71|2179.11|2180.47|2177.87|0
1637725200000|2021-11-24 03:40:00|2180.47|2177.87|2179.97|2177.37|2180.72|2178.12|2179.97|2177.37|0
1637725500000|2021-11-24 03:45:00|2179.73|2177.13|2179.48|2176.88|2179.73|2177.13|2179.23|2176.63|0
1637725800000|2021-11-24 03:50:00|2179.23|2176.63|2179.97|2177.37|2180.47|2177.87|2179.23|2176.63|0
1637726100000|2021-11-24 03:55:00|2180.22|2177.62|2179.73|2177.13|2180.22|2177.62|2179.48|2176.88|0
1637726400000|2021-11-24 04:00:00|2179.48|2176.88|2177.99|2175.39|2179.73|2177.13|2177.99|2175.39|0
1637726700000|2021-11-24 04:05:00|2177.74|2175.14|2177.5|2174.9|2177.74|2175.14|2176.51|2173.91|0
1637727000000|2021-11-24 04:10:00|2177.74|2175.14|2175.02|2172.42|2177.74|2175.14|2175.02|2172.42|0
1637727300000|2021-11-24 04:15:00|2174.77|2172.17|2175.63|2173.03|2175.63|2173.03|2174.52|2171.92|0
1637727600000|2021-11-24 04:20:00|2175.51|2172.91|2175.02|2172.42|2175.76|2173.16|2174.52|2171.92|0
1637727900000|2021-11-24 04:25:00|2175.27|2172.67|2176.26|2173.66|2176.26|2173.66|2175.02|2172.42|0
1637728200000|2021-11-24 04:30:00|2176.01|2173.41|2176.01|2173.41|2176.5|2173.9|2175.51|2172.91|0
1637728500000|2021-11-24 04:35:00|2176.26|2173.66|2176.75|2174.15|2177.25|2174.65|2176.01|2173.41|0
1637728800000|2021-11-24 04:40:00|2176.62|2174.02|2176.75|2174.15|2177.25|2174.65|2176.62|2174.02|0
1637729100000|2021-11-24 04:45:00|2176.5|2173.9|2177.24|2174.64|2177.24|2174.64|2176.01|2173.41|0
1637729400000|2021-11-24 04:50:00|2177.49|2174.89|2177.24|2174.64|2177.74|2175.14|2177|2174.4|0
1637729700000|2021-11-24 04:55:00|2177.49|2174.89|2176.75|2174.15|2177.49|2174.89|2176.5|2173.9|0
1637730000000|2021-11-24 05:00:00|2176.5|2173.9|2178.23|2175.63|2178.48|2175.88|2176.5|2173.9|0
1637730300000|2021-11-24 05:05:00|2178.48|2175.88|2178.48|2175.88|2179.22|2176.62|2178.23|2175.63|0
1637730600000|2021-11-24 05:10:00|2178.6|2176|2179.97|2177.37|2179.97|2177.37|2177.98|2175.38|0
1637730900000|2021-11-24 05:15:00|2179.96|2177.36|2179.72|2177.12|2180.71|2178.11|2179.47|2176.87|0
1637731200000|2021-11-24 05:20:00|2179.84|2177.24|2179.72|2177.12|2180.33|2177.73|2179.47|2176.87|0
1637731500000|2021-11-24 05:25:00|2179.84|2177.24|2180.71|2178.11|2180.95|2178.35|2179.34|2176.74|0
1637731800000|2021-11-24 05:30:00|2180.95|2178.35|2183.68|2181.08|2184.29|2181.69|2180.95|2178.35|0
1637732100000|2021-11-24 05:35:00|2183.43|2180.83|2183.68|2181.08|2183.92|2181.32|2183.05|2180.45|0
1637732400000|2021-11-24 05:40:00|2183.92|2181.32|2184.67|2182.07|2184.67|2182.07|2183.43|2180.83|0
1637732700000|2021-11-24 05:45:00|2184.54|2181.94|2184.42|2181.82|2185.28|2182.68|2184.17|2181.57|0
1637733000000|2021-11-24 05:50:00|2184.17|2181.57|2185.9|2183.3|2186.15|2183.55|2183.92|2181.32|0
1637733300000|2021-11-24 05:55:00|2185.66|2183.06|2186.65|2184.05|2186.65|2184.05|2185.53|2182.93|0
1637733600000|2021-11-24 06:00:00|2186.4|2183.8|2188.13|2185.53|2188.38|2185.78|2185.9|2183.3|0
1637733900000|2021-11-24 06:05:00|2187.88|2185.28|2186.89|2184.29|2187.88|2185.28|2185.9|2183.3|0
1637734200000|2021-11-24 06:10:00|2186.76|2184.16|2187.39|2184.79|2187.63|2185.03|2186.64|2184.04|0
1637734500000|2021-11-24 06:15:00|2187.63|2185.03|2188.13|2185.53|2188.62|2186.02|2187.63|2185.03|0
1637734800000|2021-11-24 06:20:00|2188.5|2185.9|2188.38|2185.78|2188.62|2186.02|2188.13|2185.53|0
1637735100000|2021-11-24 06:25:00|2188.13|2185.53|2188.62|2186.02|2188.62|2186.02|2187.63|2185.03|0
1637735400000|2021-11-24 06:30:00|2188.87|2186.27|2188.87|2186.27|2189.12|2186.52|2188.13|2185.53|0
1637735700000|2021-11-24 06:35:00|2188.62|2186.02|2189.36|2186.76|2189.61|2187.01|2188.62|2186.02|0
1637736000000|2021-11-24 06:40:00|2189.12|2186.52|2189.86|2187.26|2190.6|2188|2189.12|2186.52|0
1637736300000|2021-11-24 06:45:00|2189.61|2187.01|2188.24|2185.64|2189.86|2187.26|2188.13|2185.53|0
1637736600000|2021-11-24 06:50:00|2188.37|2185.77|2188.62|2186.02|2189.12|2186.52|2188.13|2185.53|0
1637736900000|2021-11-24 06:55:00|2188.87|2186.27|2188.62|2186.02|2190.11|2187.51|2188.62|2186.02|0
1637737200000|2021-11-24 07:00:00|2189.36|2186.76|2189.61|2187.01|2190.35|2187.75|2188.62|2186.02|0
1637737500000|2021-11-24 07:05:00|2189.73|2187.13|2190.1|2187.5|2190.6|2188|2189.61|2187.01|0
1637737800000|2021-11-24 07:10:00|2190.35|2187.75|2188.37|2185.77|2190.35|2187.75|2187.88|2185.28|0
1637738100000|2021-11-24 07:15:00|2188.24|2185.64|2187.38|2184.78|2188.37|2185.77|2186.88|2184.28|0
1637738400000|2021-11-24 07:20:00|2187.13|2184.53|2186.39|2183.79|2187.38|2184.78|2185.89|2183.29|0
1637738700000|2021-11-24 07:25:00|2186.14|2183.54|2185.4|2182.8|2186.88|2184.28|2184.77|2182.17|0
1637739000000|2021-11-24 07:30:00|2185.65|2183.05|2182.92|2180.32|2185.65|2183.05|2182.67|2180.07|0
1637739300000|2021-11-24 07:35:00|2182.67|2180.07|2184.16|2181.56|2184.41|2181.81|2182.18|2179.58|0
1637739600000|2021-11-24 07:40:00|2184.41|2181.81|2185.15|2182.55|2185.15|2182.55|2183.91|2181.31|0
1637739900000|2021-11-24 07:45:00|2185.02|2182.42|2183.42|2180.82|2185.02|2182.42|2183.42|2180.82|0
1637740200000|2021-11-24 07:50:00|2184.16|2181.56|2184.16|2181.56|2185.15|2182.55|2183.66|2181.06|0
1637740500000|2021-11-24 07:55:00|2183.91|2181.31|2183.41|2180.81|2184.16|2181.56|2182.67|2180.07|0
1637740800000|2021-11-24 08:00:00|2183.66|2181.06|2183.65|2181.05|2184.4|2181.8|2180.93|2178.33|0
1637741100000|2021-11-24 08:05:00|2183.45|2181.25|2181.47|2179.27|2184.2|2182|2181.47|2179.27|0
1637741400000|2021-11-24 08:10:00|2181.22|2179.02|2180.98|2178.78|2182.46|2180.26|2180.23|2178.03|0
1637741700000|2021-11-24 08:15:00|2180.73|2178.53|2184.19|2181.99|2184.19|2181.99|2180.73|2178.53|0
1637742000000|2021-11-24 08:20:00|2183.95|2181.75|2184.94|2182.74|2185.43|2183.23|2182.21|2180.01|0
1637742300000|2021-11-24 08:25:00|2184.69|2182.49|2183.2|2181|2185.18|2182.98|2181.72|2179.52|0
1637742600000|2021-11-24 08:30:00|2183.07|2180.87|2184.06|2181.86|2184.94|2182.74|2181.09|2178.89|0
1637742900000|2021-11-24 08:35:00|2183.95|2181.75|2182.95|2180.75|2184.31|2182.11|2182.21|2180.01|0
1637743200000|2021-11-24 08:40:00|2183.07|2180.87|2184.69|2182.49|2184.69|2182.49|2183.07|2180.87|0
1637743500000|2021-11-24 08:45:00|2184.44|2182.24|2184.19|2181.99|2185.43|2183.23|2183.45|2181.25|0
1637743800000|2021-11-24 08:50:00|2184.06|2181.86|2182.95|2180.75|2184.44|2182.24|2182.21|2180.01|0
1637744100000|2021-11-24 08:55:00|2183.07|2180.87|2182.95|2180.75|2183.45|2181.25|2181.96|2179.76|0
1637744400000|2021-11-24 09:00:00|2182.7|2180.5|2179.49|2177.29|2183.2|2181|2179.24|2177.04|0
1637744700000|2021-11-24 09:05:00|2179.24|2177.04|2180.97|2178.77|2181.47|2179.27|2178.25|2176.05|0
1637745000000|2021-11-24 09:10:00|2181.22|2179.02|2180.47|2178.27|2182.21|2180.01|2179.98|2177.78|0
1637745300000|2021-11-24 09:15:00|2180.23|2178.03|2181.46|2179.26|2181.71|2179.51|2178.49|2176.29|0
1637745600000|2021-11-24 09:20:00|2182.21|2180.01|2184.19|2181.99|2184.19|2181.99|2182.21|2180.01|0
1637745900000|2021-11-24 09:25:00|2184.44|2182.24|2183.94|2181.74|2185.43|2183.23|2183.2|2181|0
1637746200000|2021-11-24 09:30:00|2183.69|2181.49|2182.45|2180.25|2183.69|2181.49|2181.96|2179.76|0
1637746500000|2021-11-24 09:35:00|2182.21|2180.01|2179.48|2177.28|2182.21|2180.01|2178.61|2176.41|0
1637746800000|2021-11-24 09:40:00|2178.99|2176.79|2177.25|2175.05|2179.98|2177.78|2176.51|2174.31|0
1637747100000|2021-11-24 09:45:00|2177.75|2175.55|2177.5|2175.3|2177.75|2175.55|2174.78|2172.58|0
1637747400000|2021-11-24 09:50:00|2177.25|2175.05|2170.32|2168.12|2177.25|2175.05|2169.82|2167.62|0
1637747700000|2021-11-24 09:55:00|2170.07|2167.87|2171.56|2169.36|2173.66|2171.46|2168.83|2166.63|0
1637748000000|2021-11-24 10:00:00|2171.31|2169.11|2174.77|2172.57|2175.14|2172.94|2169.82|2167.62|0
1637748300000|2021-11-24 10:05:00|2175.02|2172.82|2173.04|2170.84|2175.27|2173.07|2172.55|2170.35|0
1637748600000|2021-11-24 10:10:00|2172.3|2170.1|2175.27|2173.07|2175.27|2173.07|2172.05|2169.85|0
1637748900000|2021-11-24 10:15:00|2175.14|2172.94|2176.75|2174.55|2177.99|2175.79|2175.14|2172.94|0
1637749200000|2021-11-24 10:20:00|2177.25|2175.05|2176.01|2173.81|2177.5|2175.3|2175.02|2172.82|0
1637749500000|2021-11-24 10:25:00|2176.26|2174.06|2174.64|2172.44|2176.38|2174.18|2174.52|2172.32|0
1637749800000|2021-11-24 10:30:00|2174.52|2172.32|2175.39|2173.19|2175.76|2173.56|2173.29|2171.09|0
1637750100000|2021-11-24 10:35:00|2175.51|2173.31|2173.29|2171.09|2176.01|2173.81|2173.16|2170.96|0
1637750400000|2021-11-24 10:40:00|2172.79|2170.59|2174.28|2172.08|2174.77|2172.57|2172.41|2170.21|0
1637750700000|2021-11-24 10:45:00|2173.9|2171.7|2170.56|2168.36|2175.76|2173.56|2170.56|2168.36|0
1637751000000|2021-11-24 10:50:00|2170.07|2167.87|2170.56|2168.36|2171.3|2169.1|2169.08|2166.88|0
1637751300000|2021-11-24 10:55:00|2170.81|2168.61|2167.34|2165.14|2170.81|2168.61|2167.21|2165.01|0
1637751600000|2021-11-24 11:00:00|2167.59|2165.39|2167.09|2164.89|2168.33|2166.13|2166.35|2164.15|0
1637751900000|2021-11-24 11:05:00|2167.34|2165.14|2167.34|2165.14|2168.33|2166.13|2166.35|2164.15|0
1637752200000|2021-11-24 11:10:00|2167.21|2165.01|2167.09|2164.89|2168.45|2166.25|2166.35|2164.15|0
1637752500000|2021-11-24 11:15:00|2167.59|2165.39|2172.69|2170.49|2173.68|2171.48|2167.09|2164.89|0
1637752800000|2021-11-24 11:20:00|2172.81|2170.61|2172.45|2170.25|2175.04|2172.84|2171.46|2169.26|0
1637753100000|2021-11-24 11:25:00|2172.2|2170|2172.94|2170.74|2173.68|2171.48|2171.95|2169.75|0
1637753400000|2021-11-24 11:30:00|2173.06|2170.86|2174.05|2171.85|2174.67|2172.47|2172.2|2170|0
1637753700000|2021-11-24 11:35:00|2174.18|2171.98|2175.66|2173.46|2175.66|2173.46|2174.18|2171.98|0
1637754000000|2021-11-24 11:40:00|2175.91|2173.71|2179.38|2177.18|2179.38|2177.18|2175.91|2173.71|0
1637754300000|2021-11-24 11:45:00|2179.13|2176.93|2179|2176.8|2180.12|2177.92|2177.89|2175.69|0
1637754600000|2021-11-24 11:50:00|2179.13|2176.93|2176.4|2174.2|2179.62|2177.42|2176.4|2174.2|0
1637754900000|2021-11-24 11:55:00|2176.65|2174.45|2174.17|2171.97|2176.65|2174.45|2174.05|2171.85|0
1637755200000|2021-11-24 12:00:00|2174.92|2172.72|2174.92|2172.72|2177.64|2175.44|2173.93|2171.73|0
1637755500000|2021-11-24 12:05:00|2175.16|2172.96|2172.19|2169.99|2175.16|2172.96|2171.95|2169.75|0
1637755800000|2021-11-24 12:10:00|2172.06|2169.86|2172.19|2169.99|2173.93|2171.73|2171.7|2169.5|0
1637756100000|2021-11-24 12:15:00|2172.44|2170.24|2173.68|2171.48|2174.17|2171.97|2171.7|2169.5|0
1637756400000|2021-11-24 12:20:00|2173.43|2171.23|2170.95|2168.75|2173.43|2171.23|2170.71|2168.51|0
1637756700000|2021-11-24 12:25:00|2170.82|2168.62|2172.69|2170.49|2173.68|2171.48|2170.71|2168.51|0
1637757000000|2021-11-24 12:30:00|2172.44|2170.24|2172.44|2170.24|2172.69|2170.49|2170.46|2168.26|0
1637757300000|2021-11-24 12:35:00|2172.69|2170.49|2173.92|2171.72|2173.92|2171.72|2171.69|2169.49|0
1637757600000|2021-11-24 12:40:00|2173.68|2171.48|2172.8|2170.6|2174.91|2172.71|2171.69|2169.49|0
1637757900000|2021-11-24 12:45:00|2172.44|2170.24|2168.47|2166.27|2172.68|2170.48|2168.23|2166.03|0
1637758200000|2021-11-24 12:50:00|2169.34|2167.14|2170.95|2168.75|2171.2|2169|2168.47|2166.27|0
1637758500000|2021-11-24 12:55:00|2170.7|2168.5|2170.45|2168.25|2171.45|2169.25|2169.46|2167.26|0
1637758800000|2021-11-24 13:00:00|2170.7|2168.5|2170.95|2168.75|2171.94|2169.74|2170.21|2168.01|0
1637759100000|2021-11-24 13:05:00|2170.7|2168.5|2172.43|2170.23|2173.18|2170.98|2170.7|2168.5|0
1637759400000|2021-11-24 13:10:00|2172.68|2170.48|2172.43|2170.23|2172.93|2170.73|2171.56|2169.36|0
1637759700000|2021-11-24 13:15:00|2172.19|2169.99|2170.45|2168.25|2172.68|2170.48|2169.96|2167.76|0
1637760000000|2021-11-24 13:20:00|2170.2|2168|2171.94|2169.74|2172.43|2170.23|2169.71|2167.51|0
1637760300000|2021-11-24 13:25:00|2172.43|2170.23|2172.93|2170.73|2173.18|2170.98|2171.19|2168.99|0
1637760600000|2021-11-24 13:30:00|2172.68|2170.48|2176.39|2174.19|2177.14|2174.94|2171.56|2169.36|0
1637760900000|2021-11-24 13:35:00|2176.89|2174.69|2166.61|2164.41|2177.14|2174.94|2165.99|2163.79|0
1637761200000|2021-11-24 13:40:00|2166.49|2164.29|2169.21|2167.01|2169.46|2167.26|2165.75|2163.55|0
1637761500000|2021-11-24 13:45:00|2168.96|2166.76|2164.51|2162.31|2168.96|2166.76|2164.01|2161.81|0
1637761800000|2021-11-24 13:50:00|2164.26|2162.06|2161.29|2159.09|2164.26|2162.06|2160.3|2158.1|0
1637762100000|2021-11-24 13:55:00|2161.54|2159.34|2163.02|2160.82|2163.27|2161.07|2160.55|2158.35|0
1637762400000|2021-11-24 14:00:00|2162.77|2160.57|2165|2162.8|2165.5|2163.3|2162.77|2160.57|0
1637762700000|2021-11-24 14:05:00|2164.75|2162.55|2163.09|2160.89|2165|2162.8|2159.06|2156.86|0
1637763000000|2021-11-24 14:10:00|2163.21|2161.01|2162.35|2160.15|2164.08|2161.88|2160.12|2157.92|0
1637763300000|2021-11-24 14:15:00|2162.59|2160.39|2162.59|2160.39|2163.58|2161.38|2161.36|2159.16|0
1637763600000|2021-11-24 14:20:00|2162.84|2160.64|2163.83|2161.63|2164.32|2162.12|2161.35|2159.15|0
1637763900000|2021-11-24 14:25:00|2164.08|2161.88|2164.57|2162.37|2166.3|2164.1|2163.83|2161.63|0
1637764200000|2021-11-24 14:30:00|2163.58|2161.38|2162.59|2160.39|2165.43|2163.23|2156.9|2154.7|0
1637764500000|2021-11-24 14:35:00|2163.58|2161.38|2160.86|2158.66|2170.02|2167.82|2160.36|2158.16|0
1637764800000|2021-11-24 14:40:00|2160.11|2157.91|2159.12|2156.92|2161.6|2159.4|2156.9|2154.7|0
1637765100000|2021-11-24 14:45:00|2158.88|2156.68|2158.25|2156.05|2163.58|2161.38|2155.66|2153.46|0
1637765400000|2021-11-24 14:50:00|2158.38|2156.18|2158.12|2155.92|2162.76|2160.56|2155.66|2153.46|0
1637765700000|2021-11-24 14:55:00|2158.87|2156.67|2165.74|2163.54|2165.87|2163.67|2158.37|2156.17|0
1637766000000|2021-11-24 15:00:00|2164.25|2162.05|2173.54|2171.34|2175.52|2173.32|2160.92|2158.72|0
1637766300000|2021-11-24 15:05:00|2173.79|2171.59|2168.32|2166.12|2176.02|2173.82|2168.32|2166.12|0
1637766600000|2021-11-24 15:10:00|2168.82|2166.62|2168.08|2165.88|2170.8|2168.6|2162.63|2160.43|0
1637766900000|2021-11-24 15:15:00|2168.57|2166.37|2168.32|2166.12|2170.3|2168.1|2166.84|2164.64|0
1637767200000|2021-11-24 15:20:00|2168.82|2166.62|2173.03|2170.83|2174.51|2172.31|2167.09|2164.89|0
1637767500000|2021-11-24 15:25:00|2172.53|2170.33|2176.49|2174.29|2177.73|2175.53|2172.28|2170.08|0
1637767800000|2021-11-24 15:30:00|2176.99|2174.79|2173.77|2171.57|2177.48|2175.28|2173.52|2171.32|0
1637768100000|2021-11-24 15:35:00|2174.02|2171.82|2178.72|2176.52|2179.21|2177.01|2174.02|2171.82|0
1637768400000|2021-11-24 15:40:00|2178.22|2176.02|2172.78|2170.58|2179.21|2177.01|2172.28|2170.08|0
1637768700000|2021-11-24 15:45:00|2173.27|2171.07|2173.77|2171.57|2174.26|2172.06|2170.55|2168.35|0
1637769000000|2021-11-24 15:50:00|2174.01|2171.81|2176.98|2174.78|2178.22|2176.02|2174.01|2171.81|0
1637769300000|2021-11-24 15:55:00|2177.48|2175.28|2177.41|2175.21|2179.46|2177.26|2176.17|2173.97|0
1637769600000|2021-11-24 16:00:00|2177.16|2174.96|2174.68|2172.48|2178.65|2176.45|2172.7|2170.5|0
1637769900000|2021-11-24 16:05:00|2175.18|2172.98|2178.15|2175.95|2179.14|2176.94|2174.93|2172.73|0
1637770200000|2021-11-24 16:10:00|2178.4|2176.2|2181.86|2179.66|2182.61|2180.41|2178.4|2176.2|0
1637770500000|2021-11-24 16:15:00|2182.36|2180.16|2184.84|2182.64|2184.84|2182.64|2181.62|2179.42|0
1637770800000|2021-11-24 16:20:00|2184.59|2182.39|2187.31|2185.11|2187.31|2185.11|2184.59|2182.39|0
1637771100000|2021-11-24 16:25:00|2187.56|2185.36|2186.83|2184.63|2187.58|2185.38|2184.85|2182.65|0
1637771400000|2021-11-24 16:30:00|2187.33|2185.13|2183.86|2181.66|2190.05|2187.85|2183.86|2181.66|0
1637771700000|2021-11-24 16:35:00|2184.11|2181.91|2183.86|2181.66|2185.1|2182.9|2181.88|2179.68|0
1637772000000|2021-11-24 16:40:00|2183.37|2181.17|2185.22|2183.02|2185.22|2183.02|2182.13|2179.93|0
1637772300000|2021-11-24 16:45:00|2184.85|2182.65|2187.58|2185.38|2188.07|2185.87|2184.11|2181.91|0
1637772600000|2021-11-24 16:50:00|2187.82|2185.62|2186.34|2184.14|2188.32|2186.12|2185.59|2183.39|0
1637772900000|2021-11-24 16:55:00|2186.21|2184.01|2183.61|2181.41|2186.34|2184.14|2182.62|2180.42|0
1637773200000|2021-11-24 17:00:00|2183.24|2181.04|2184.11|2181.91|2184.35|2182.15|2181.88|2179.68|0
1637773500000|2021-11-24 17:05:00|2183.86|2181.66|2182.99|2180.79|2185.34|2183.14|2182.13|2179.93|0
1637773800000|2021-11-24 17:10:00|2182.87|2180.67|2187.08|2184.88|2187.33|2185.13|2182.87|2180.67|0
1637774100000|2021-11-24 17:15:00|2186.83|2184.63|2184.35|2182.15|2186.95|2184.75|2183.11|2180.91|0
1637774400000|2021-11-24 17:20:00|2184.11|2181.91|2182.37|2180.17|2184.35|2182.15|2180.39|2178.19|0
1637774700000|2021-11-24 17:25:00|2182.12|2179.92|2181.34|2179.14|2182.37|2180.17|2180.39|2178.19|0
1637775000000|2021-11-24 17:30:00|2181.09|2178.89|2182.82|2180.62|2183.32|2181.12|2180.84|2178.64|0
1637775300000|2021-11-24 17:35:00|2182.58|2180.38|2185.79|2183.59|2186.04|2183.84|2182.58|2180.38|0
1637775600000|2021-11-24 17:40:00|2185.55|2183.35|2185.55|2183.35|2186.29|2184.09|2184.06|2181.86|0
1637775900000|2021-11-24 17:45:00|2185.79|2183.59|2188.52|2186.32|2188.77|2186.57|2185.55|2183.35|0
1637776200000|2021-11-24 17:50:00|2188.77|2186.57|2189.01|2186.81|2189.51|2187.31|2187.03|2184.83|0
1637776500000|2021-11-24 17:55:00|2189.26|2187.06|2189.45|2187.25|2189.7|2187.5|2187.96|2185.76|0
1637776800000|2021-11-24 18:00:00|2189.7|2187.5|2188.46|2186.26|2192.18|2189.98|2188.21|2186.01|0
1637777100000|2021-11-24 18:05:00|2188.71|2186.51|2190.69|2188.49|2191.18|2188.98|2188.46|2186.26|0
1637777400000|2021-11-24 18:10:00|2190.94|2188.74|2190.94|2188.74|2191.8|2189.6|2190.44|2188.24|0
1637777700000|2021-11-24 18:15:00|2191.18|2188.98|2190.69|2188.49|2191.93|2189.73|2190.19|2187.99|0
1637778000000|2021-11-24 18:20:00|2190.56|2188.36|2192.42|2190.22|2192.67|2190.47|2190.19|2187.99|0
1637778300000|2021-11-24 18:25:00|2192.17|2189.97|2191.18|2188.98|2192.92|2190.72|2190.44|2188.24|0
1637778600000|2021-11-24 18:30:00|2191.92|2189.72|2190.93|2188.73|2192.42|2190.22|2190.44|2188.24|0
1637778900000|2021-11-24 18:35:00|2191.18|2188.98|2189.2|2187|2192.17|2189.97|2188.21|2186.01|0
1637779200000|2021-11-24 18:40:00|2189.45|2187.25|2189.69|2187.49|2191.18|2188.98|2188.7|2186.5|0
1637779500000|2021-11-24 18:45:00|2189.45|2187.25|2189.94|2187.74|2190.68|2188.48|2188.46|2186.26|0
1637779800000|2021-11-24 18:50:00|2190.06|2187.86|2189.2|2187|2190.44|2188.24|2188.95|2186.75|0
1637780100000|2021-11-24 18:55:00|2188.95|2186.75|2187.71|2185.51|2189.2|2187|2187.46|2185.26|0
1637780400000|2021-11-24 19:00:00|2187.58|2185.38|2187.21|2185.01|2193.41|2191.21|2184.49|2182.29|0
1637780700000|2021-11-24 19:05:00|2187.46|2185.26|2181.02|2178.82|2188.95|2186.75|2180.53|2178.33|0
1637781000000|2021-11-24 19:10:00|2181.27|2179.07|2180.44|2178.24|2182.01|2179.81|2176.32|2174.12|0
1637781300000|2021-11-24 19:15:00|2180.69|2178.49|2185.64|2183.44|2186.39|2184.19|2179.95|2177.75|0
1637781600000|2021-11-24 19:20:00|2185.89|2183.69|2185.4|2183.2|2186.14|2183.94|2183.41|2181.21|0
1637781900000|2021-11-24 19:25:00|2185.64|2183.44|2181.43|2179.23|2186.14|2183.94|2180.69|2178.49|0
1637782200000|2021-11-24 19:30:00|2181.93|2179.73|2183.41|2181.21|2185.64|2183.44|2181.93|2179.73|0
1637782500000|2021-11-24 19:35:00|2183.17|2180.97|2183.41|2181.21|2184.16|2181.96|2182.42|2180.22|0
1637782800000|2021-11-24 19:40:00|2183.66|2181.46|2187.87|2185.67|2188.12|2185.92|2181.93|2179.73|0
1637783100000|2021-11-24 19:45:00|2188.12|2185.92|2187.64|2185.44|2190.1|2187.9|2187.64|2185.44|0
1637783400000|2021-11-24 19:50:00|2187.89|2185.69|2189.87|2187.67|2191.11|2188.91|2187.89|2185.69|0
1637783700000|2021-11-24 19:55:00|2190.12|2187.92|2189.12|2186.92|2191.11|2188.91|2188.88|2186.68|0
1637784000000|2021-11-24 20:00:00|2188.88|2186.68|2189.12|2186.92|2190.12|2187.92|2186.89|2184.69|0
1637784300000|2021-11-24 20:05:00|2189.37|2187.17|2194.57|2192.37|2194.82|2192.62|2188.88|2186.68|0
1637784600000|2021-11-24 20:10:00|2194.33|2192.13|2195.32|2193.12|2195.32|2193.12|2192.84|2190.64|0
1637784900000|2021-11-24 20:15:00|2195.56|2193.36|2196.06|2193.86|2196.56|2194.36|2194.08|2191.88|0
1637785200000|2021-11-24 20:20:00|2195.81|2193.61|2194.82|2192.62|2197.3|2195.1|2194.82|2192.62|0
1637785500000|2021-11-24 20:25:00|2195.07|2192.87|2196.31|2194.11|2197.05|2194.85|2195.07|2192.87|0
1637785800000|2021-11-24 20:30:00|2196.55|2194.35|2193.56|2191.36|2196.8|2194.6|2191.89|2189.69|0
1637786100000|2021-11-24 20:35:00|2193.31|2191.11|2196.53|2194.33|2197.52|2195.32|2193.31|2191.11|0
1637786400000|2021-11-24 20:40:00|2196.28|2194.08|2194.55|2192.35|2196.53|2194.33|2193.06|2190.86|0
1637786700000|2021-11-24 20:45:00|2194.3|2192.1|2193.06|2190.86|2194.55|2192.35|2191.57|2189.37|0
1637787000000|2021-11-24 20:50:00|2193.8|2191.6|2197.27|2195.07|2198.26|2196.06|2193.8|2191.6|0
1637787300000|2021-11-24 20:55:00|2197.77|2195.57|2196.78|2194.58|2198.26|2196.06|2195.04|2192.84|0
1637787600000|2021-11-24 21:00:00|2197.52|2195.32|2198.01|2195.81|2198.01|2195.81|2195.29|2193.09|0
1637787900000|2021-11-24 21:05:00|2197.77|2195.57|2196.78|2194.58|2198.51|2196.31|2196.53|2194.33|0
1637788200000|2021-11-24 21:10:00|2197.27|2195.07|2198.01|2195.81|2198.51|2196.31|2196.77|2194.57|0
1637788500000|2021-11-24 21:15:00|2197.97|2195.37|2197.22|2194.62|2198.21|2195.61|2196.97|2194.37|0
1637788800000|2021-11-24 21:20:00|2196.97|2194.37|2197.96|2195.36|2197.96|2195.36|2196.97|2194.37|0
1637789100000|2021-11-24 21:25:00|2198.21|2195.61|2198.46|2195.86|2198.46|2195.86|2197.47|2194.87|0
1637789400000|2021-11-24 21:30:00|2198.71|2196.11|2198.96|2196.36|2199.45|2196.85|2198.71|2196.11|0
1637789700000|2021-11-24 21:35:00|2198.95|2196.35|2199.45|2196.85|2199.45|2196.85|2198.95|2196.35|0
1637790000000|2021-11-24 21:40:00|2199.57|2196.97|2199.7|2197.1|2200.44|2197.84|2199.45|2196.85|0
1637790300000|2021-11-24 21:45:00|2199.45|2196.85|2199.2|2196.6|2199.7|2197.1|2198.95|2196.35|0
1637790600000|2021-11-24 21:50:00|2199.45|2196.85|2199.7|2197.1|2199.94|2197.34|2199.2|2196.6|0
1637790900000|2021-11-24 21:55:00|2199.45|2196.85|2198.82|2196.22|2199.57|2196.97|2198.82|2196.22|0
1637791200000|2021-11-24 22:00:00|2198.75|2196.15|2198.75|2196.15|2198.75|2196.15|2198.43|2195.83|0
1637712000000|2021-11-24 00:00:00|2181.48|2178.88|2185.2|2182.6|2185.69|2183.09|2181.48|2178.88|0
1637712300000|2021-11-24 00:05:00|2185.44|2182.84|2185.2|2182.6|2186.43|2183.83|2184.95|2182.35|0
1637712600000|2021-11-24 00:10:00|2185.44|2182.84|2185.69|2183.09|2186.43|2183.83|2185.44|2182.84|0
1637712900000|2021-11-24 00:15:00|2185.94|2183.34|2184.95|2182.35|2186.43|2183.83|2184.95|2182.35|0
1637713200000|2021-11-24 00:20:00|2184.7|2182.1|2183.96|2181.36|2185.2|2182.6|2183.96|2181.36|0
1637713500000|2021-11-24 00:25:00|2184.2|2181.6|2184.95|2182.35|2184.95|2182.35|2183.71|2181.11|0
1637713800000|2021-11-24 00:30:00|2184.7|2182.1|2183.46|2180.86|2184.95|2182.35|2183.21|2180.61|0
1637714100000|2021-11-24 00:35:00|2183.21|2180.61|2182.96|2180.36|2183.71|2181.11|2182.72|2180.12|0
1637714400000|2021-11-24 00:40:00|2183.21|2180.61|2182.72|2180.12|2184.2|2181.6|2182.72|2180.12|0
1637714700000|2021-11-24 00:45:00|2182.96|2180.36|2182.72|2180.12|2183.21|2180.61|2182.47|2179.87|0
1637715000000|2021-11-24 00:50:00|2182.47|2179.87|2184.7|2182.1|2184.7|2182.1|2182.22|2179.62|0
1637715300000|2021-11-24 00:55:00|2184.94|2182.34|2183.95|2181.35|2184.94|2182.34|2183.95|2181.35|0
1637715600000|2021-11-24 01:00:00|2184.2|2181.6|2184.45|2181.85|2186.43|2183.83|2183.95|2181.35|0
1637715900000|2021-11-24 01:05:00|2184.2|2181.6|2184.2|2181.6|2184.94|2182.34|2184.2|2181.6|0
1637716200000|2021-11-24 01:10:00|2183.95|2181.35|2183.95|2181.35|2184.45|2181.85|2183.95|2181.35|0
1637716500000|2021-11-24 01:15:00|2184.2|2181.6|2186.05|2183.45|2186.43|2183.83|2184.2|2181.6|0
1637716800000|2021-11-24 01:20:00|2186.18|2183.58|2185.68|2183.08|2186.67|2184.07|2185.44|2182.84|0
1637717100000|2021-11-24 01:25:00|2186.18|2183.58|2186.18|2183.58|2186.43|2183.83|2185.19|2182.59|0
1637717400000|2021-11-24 01:30:00|2185.93|2183.33|2186.92|2184.32|2187.17|2184.57|2185.93|2183.33|0
1637717700000|2021-11-24 01:35:00|2186.67|2184.07|2186.18|2183.58|2187.42|2184.82|2185.68|2183.08|0
1637718000000|2021-11-24 01:40:00|2185.93|2183.33|2185.93|2183.33|2186.18|2183.58|2185.43|2182.83|0
1637718300000|2021-11-24 01:45:00|2186.18|2183.58|2186.18|2183.58|2186.67|2184.07|2185.93|2183.33|0
1637718600000|2021-11-24 01:50:00|2186.42|2183.82|2186.92|2184.32|2186.92|2184.32|2186.42|2183.82|0
1637718900000|2021-11-24 01:55:00|2186.67|2184.07|2186.18|2183.58|2186.92|2184.32|2185.68|2183.08|0
1637719200000|2021-11-24 02:00:00|2185.93|2183.33|2182.46|2179.86|2185.93|2183.33|2181.97|2179.37|0
1637719500000|2021-11-24 02:05:00|2182.21|2179.61|2182.08|2179.48|2183.45|2180.85|2181.72|2179.12|0
1637719800000|2021-11-24 02:10:00|2181.97|2179.37|2181.22|2178.62|2182.71|2180.11|2181.09|2178.49|0
1637720100000|2021-11-24 02:15:00|2181.47|2178.87|2181.72|2179.12|2181.96|2179.36|2181.22|2178.62|0
1637720400000|2021-11-24 02:20:00|2181.47|2178.87|2180.97|2178.37|2182.21|2179.61|2180.97|2178.37|0
1637720700000|2021-11-24 02:25:00|2181.22|2178.62|2181.72|2179.12|2182.46|2179.86|2180.97|2178.37|0
1637721000000|2021-11-24 02:30:00|2181.47|2178.87|2182.46|2179.86|2182.71|2180.11|2181.47|2178.87|0
1637721300000|2021-11-24 02:35:00|2182.21|2179.61|2182.33|2179.73|2182.7|2180.1|2181.96|2179.36|0
1637721600000|2021-11-24 02:40:00|2182.46|2179.86|2181.96|2179.36|2182.7|2180.1|2181.47|2178.87|0
1637721900000|2021-11-24 02:45:00|2181.83|2179.23|2181.71|2179.11|2182.21|2179.61|2181.71|2179.11|0
1637722200000|2021-11-24 02:50:00|2181.96|2179.36|2182.21|2179.61|2182.7|2180.1|2181.71|2179.11|0
1637722500000|2021-11-24 02:55:00|2181.96|2179.36|2181.96|2179.36|2182.21|2179.61|2181.46|2178.86|0
1637722800000|2021-11-24 03:00:00|2182.08|2179.48|2178|2175.4|2182.45|2179.85|2178|2175.4|0
1637723100000|2021-11-24 03:05:00|2177.5|2174.9|2178.25|2175.65|2178.74|2176.14|2177.01|2174.41|0
1637723400000|2021-11-24 03:10:00|2178|2175.4|2178.74|2176.14|2178.99|2176.39|2177.75|2175.15|0
1637723700000|2021-11-24 03:15:00|2178.99|2176.39|2179.23|2176.63|2179.73|2177.13|2178.74|2176.14|0
1637724000000|2021-11-24 03:20:00|2179.35|2176.75|2180.22|2177.62|2180.72|2178.12|2179.23|2176.63|0
1637724300000|2021-11-24 03:25:00|2179.98|2177.38|2181.46|2178.86|2181.71|2179.11|2179.98|2177.38|0
1637724600000|2021-11-24 03:30:00|2181.21|2178.61|2180.72|2178.12|2181.46|2178.86|2180.72|2178.12|0
1637724900000|2021-11-24 03:35:00|2180.47|2177.87|2180.72|2178.12|2181.71|2179.11|2180.47|2177.87|0
1637725200000|2021-11-24 03:40:00|2180.47|2177.87|2179.97|2177.37|2180.72|2178.12|2179.97|2177.37|0
1637725500000|2021-11-24 03:45:00|2179.73|2177.13|2179.48|2176.88|2179.73|2177.13|2179.23|2176.63|0
1637725800000|2021-11-24 03:50:00|2179.23|2176.63|2179.97|2177.37|2180.47|2177.87|2179.23|2176.63|0
1637726100000|2021-11-24 03:55:00|2180.22|2177.62|2179.73|2177.13|2180.22|2177.62|2179.48|2176.88|0
1637726400000|2021-11-24 04:00:00|2179.48|2176.88|2177.99|2175.39|2179.73|2177.13|2177.99|2175.39|0
1637726700000|2021-11-24 04:05:00|2177.74|2175.14|2177.5|2174.9|2177.74|2175.14|2176.51|2173.91|0
1637727000000|2021-11-24 04:10:00|2177.74|2175.14|2175.02|2172.42|2177.74|2175.14|2175.02|2172.42|0
1637727300000|2021-11-24 04:15:00|2174.77|2172.17|2175.63|2173.03|2175.63|2173.03|2174.52|2171.92|0
1637727600000|2021-11-24 04:20:00|2175.51|2172.91|2175.02|2172.42|2175.76|2173.16|2174.52|2171.92|0
1637727900000|2021-11-24 04:25:00|2175.27|2172.67|2176.26|2173.66|2176.26|2173.66|2175.02|2172.42|0
1637728200000|2021-11-24 04:30:00|2176.01|2173.41|2176.01|2173.41|2176.5|2173.9|2175.51|2172.91|0
1637728500000|2021-11-24 04:35:00|2176.26|2173.66|2176.75|2174.15|2177.25|2174.65|2176.01|2173.41|0
1637728800000|2021-11-24 04:40:00|2176.62|2174.02|2176.75|2174.15|2177.25|2174.65|2176.62|2174.02|0
1637729100000|2021-11-24 04:45:00|2176.5|2173.9|2177.24|2174.64|2177.24|2174.64|2176.01|2173.41|0
1637729400000|2021-11-24 04:50:00|2177.49|2174.89|2177.24|2174.64|2177.74|2175.14|2177|2174.4|0
1637729700000|2021-11-24 04:55:00|2177.49|2174.89|2176.75|2174.15|2177.49|2174.89|2176.5|2173.9|0
1637730000000|2021-11-24 05:00:00|2176.5|2173.9|2178.23|2175.63|2178.48|2175.88|2176.5|2173.9|0
1637730300000|2021-11-24 05:05:00|2178.48|2175.88|2178.48|2175.88|2179.22|2176.62|2178.23|2175.63|0
1637730600000|2021-11-24 05:10:00|2178.6|2176|2179.97|2177.37|2179.97|2177.37|2177.98|2175.38|0
1637730900000|2021-11-24 05:15:00|2179.96|2177.36|2179.72|2177.12|2180.71|2178.11|2179.47|2176.87|0
1637731200000|2021-11-24 05:20:00|2179.84|2177.24|2179.72|2177.12|2180.33|2177.73|2179.47|2176.87|0
1637731500000|2021-11-24 05:25:00|2179.84|2177.24|2180.71|2178.11|2180.95|2178.35|2179.34|2176.74|0
1637731800000|2021-11-24 05:30:00|2180.95|2178.35|2183.68|2181.08|2184.29|2181.69|2180.95|2178.35|0
1637732100000|2021-11-24 05:35:00|2183.43|2180.83|2183.68|2181.08|2183.92|2181.32|2183.05|2180.45|0
1637732400000|2021-11-24 05:40:00|2183.92|2181.32|2184.67|2182.07|2184.67|2182.07|2183.43|2180.83|0
1637732700000|2021-11-24 05:45:00|2184.54|2181.94|2184.42|2181.82|2185.28|2182.68|2184.17|2181.57|0
1637733000000|2021-11-24 05:50:00|2184.17|2181.57|2185.9|2183.3|2186.15|2183.55|2183.92|2181.32|0
1637733300000|2021-11-24 05:55:00|2185.66|2183.06|2186.65|2184.05|2186.65|2184.05|2185.53|2182.93|0
1637733600000|2021-11-24 06:00:00|2186.4|2183.8|2188.13|2185.53|2188.38|2185.78|2185.9|2183.3|0
1637733900000|2021-11-24 06:05:00|2187.88|2185.28|2186.89|2184.29|2187.88|2185.28|2185.9|2183.3|0
1637734200000|2021-11-24 06:10:00|2186.76|2184.16|2187.39|2184.79|2187.63|2185.03|2186.64|2184.04|0
1637734500000|2021-11-24 06:15:00|2187.63|2185.03|2188.13|2185.53|2188.62|2186.02|2187.63|2185.03|0
1637734800000|2021-11-24 06:20:00|2188.5|2185.9|2188.38|2185.78|2188.62|2186.02|2188.13|2185.53|0
1637735100000|2021-11-24 06:25:00|2188.13|2185.53|2188.62|2186.02|2188.62|2186.02|2187.63|2185.03|0
1637735400000|2021-11-24 06:30:00|2188.87|2186.27|2188.87|2186.27|2189.12|2186.52|2188.13|2185.53|0
1637735700000|2021-11-24 06:35:00|2188.62|2186.02|2189.36|2186.76|2189.61|2187.01|2188.62|2186.02|0
1637736000000|2021-11-24 06:40:00|2189.12|2186.52|2189.86|2187.26|2190.6|2188|2189.12|2186.52|0
1637736300000|2021-11-24 06:45:00|2189.61|2187.01|2188.24|2185.64|2189.86|2187.26|2188.13|2185.53|0
1637736600000|2021-11-24 06:50:00|2188.37|2185.77|2188.62|2186.02|2189.12|2186.52|2188.13|2185.53|0
1637736900000|2021-11-24 06:55:00|2188.87|2186.27|2188.62|2186.02|2190.11|2187.51|2188.62|2186.02|0
1637737200000|2021-11-24 07:00:00|2189.36|2186.76|2189.61|2187.01|2190.35|2187.75|2188.62|2186.02|0
1637737500000|2021-11-24 07:05:00|2189.73|2187.13|2190.1|2187.5|2190.6|2188|2189.61|2187.01|0
1637737800000|2021-11-24 07:10:00|2190.35|2187.75|2188.37|2185.77|2190.35|2187.75|2187.88|2185.28|0
1637738100000|2021-11-24 07:15:00|2188.24|2185.64|2187.38|2184.78|2188.37|2185.77|2186.88|2184.28|0
1637738400000|2021-11-24 07:20:00|2187.13|2184.53|2186.39|2183.79|2187.38|2184.78|2185.89|2183.29|0
1637738700000|2021-11-24 07:25:00|2186.14|2183.54|2185.4|2182.8|2186.88|2184.28|2184.77|2182.17|0
1637739000000|2021-11-24 07:30:00|2185.65|2183.05|2182.92|2180.32|2185.65|2183.05|2182.67|2180.07|0
1637739300000|2021-11-24 07:35:00|2182.67|2180.07|2184.16|2181.56|2184.41|2181.81|2182.18|2179.58|0
1637739600000|2021-11-24 07:40:00|2184.41|2181.81|2185.15|2182.55|2185.15|2182.55|2183.91|2181.31|0
1637739900000|2021-11-24 07:45:00|2185.02|2182.42|2183.42|2180.82|2185.02|2182.42|2183.42|2180.82|0
1637740200000|2021-11-24 07:50:00|2184.16|2181.56|2184.16|2181.56|2185.15|2182.55|2183.66|2181.06|0
1637740500000|2021-11-24 07:55:00|2183.91|2181.31|2183.41|2180.81|2184.16|2181.56|2182.67|2180.07|0
1637740800000|2021-11-24 08:00:00|2183.66|2181.06|2183.65|2181.05|2184.4|2181.8|2180.93|2178.33|0
1637741100000|2021-11-24 08:05:00|2183.45|2181.25|2181.47|2179.27|2184.2|2182|2181.47|2179.27|0
1637741400000|2021-11-24 08:10:00|2181.22|2179.02|2180.98|2178.78|2182.46|2180.26|2180.23|2178.03|0
1637741700000|2021-11-24 08:15:00|2180.73|2178.53|2184.19|2181.99|2184.19|2181.99|2180.73|2178.53|0
1637742000000|2021-11-24 08:20:00|2183.95|2181.75|2184.94|2182.74|2185.43|2183.23|2182.21|2180.01|0
1637742300000|2021-11-24 08:25:00|2184.69|2182.49|2183.2|2181|2185.18|2182.98|2181.72|2179.52|0
1637742600000|2021-11-24 08:30:00|2183.07|2180.87|2184.06|2181.86|2184.94|2182.74|2181.09|2178.89|0
1637742900000|2021-11-24 08:35:00|2183.95|2181.75|2182.95|2180.75|2184.31|2182.11|2182.21|2180.01|0
1637743200000|2021-11-24 08:40:00|2183.07|2180.87|2184.69|2182.49|2184.69|2182.49|2183.07|2180.87|0
1637743500000|2021-11-24 08:45:00|2184.44|2182.24|2184.19|2181.99|2185.43|2183.23|2183.45|2181.25|0
1637743800000|2021-11-24 08:50:00|2184.06|2181.86|2182.95|2180.75|2184.44|2182.24|2182.21|2180.01|0
1637744100000|2021-11-24 08:55:00|2183.07|2180.87|2182.95|2180.75|2183.45|2181.25|2181.96|2179.76|0
1637744400000|2021-11-24 09:00:00|2182.7|2180.5|2179.49|2177.29|2183.2|2181|2179.24|2177.04|0
1637744700000|2021-11-24 09:05:00|2179.24|2177.04|2180.97|2178.77|2181.47|2179.27|2178.25|2176.05|0
1637745000000|2021-11-24 09:10:00|2181.22|2179.02|2180.47|2178.27|2182.21|2180.01|2179.98|2177.78|0
1637745300000|2021-11-24 09:15:00|2180.23|2178.03|2181.46|2179.26|2181.71|2179.51|2178.49|2176.29|0
1637745600000|2021-11-24 09:20:00|2182.21|2180.01|2184.19|2181.99|2184.19|2181.99|2182.21|2180.01|0
1637745900000|2021-11-24 09:25:00|2184.44|2182.24|2183.94|2181.74|2185.43|2183.23|2183.2|2181|0
1637746200000|2021-11-24 09:30:00|2183.69|2181.49|2182.45|2180.25|2183.69|2181.49|2181.96|2179.76|0
1637746500000|2021-11-24 09:35:00|2182.21|2180.01|2179.48|2177.28|2182.21|2180.01|2178.61|2176.41|0
1637746800000|2021-11-24 09:40:00|2178.99|2176.79|2177.25|2175.05|2179.98|2177.78|2176.51|2174.31|0
1637747100000|2021-11-24 09:45:00|2177.75|2175.55|2177.5|2175.3|2177.75|2175.55|2174.78|2172.58|0
1637747400000|2021-11-24 09:50:00|2177.25|2175.05|2170.32|2168.12|2177.25|2175.05|2169.82|2167.62|0
1637747700000|2021-11-24 09:55:00|2170.07|2167.87|2171.56|2169.36|2173.66|2171.46|2168.83|2166.63|0
1637748000000|2021-11-24 10:00:00|2171.31|2169.11|2174.77|2172.57|2175.14|2172.94|2169.82|2167.62|0
1637748300000|2021-11-24 10:05:00|2175.02|2172.82|2173.04|2170.84|2175.27|2173.07|2172.55|2170.35|0
1637748600000|2021-11-24 10:10:00|2172.3|2170.1|2175.27|2173.07|2175.27|2173.07|2172.05|2169.85|0
1637748900000|2021-11-24 10:15:00|2175.14|2172.94|2176.75|2174.55|2177.99|2175.79|2175.14|2172.94|0
1637749200000|2021-11-24 10:20:00|2177.25|2175.05|2176.01|2173.81|2177.5|2175.3|2175.02|2172.82|0
1637749500000|2021-11-24 10:25:00|2176.26|2174.06|2174.64|2172.44|2176.38|2174.18|2174.52|2172.32|0
1637749800000|2021-11-24 10:30:00|2174.52|2172.32|2175.39|2173.19|2175.76|2173.56|2173.29|2171.09|0
1637750100000|2021-11-24 10:35:00|2175.51|2173.31|2173.29|2171.09|2176.01|2173.81|2173.16|2170.96|0
1637750400000|2021-11-24 10:40:00|2172.79|2170.59|2174.28|2172.08|2174.77|2172.57|2172.41|2170.21|0
1637750700000|2021-11-24 10:45:00|2173.9|2171.7|2170.56|2168.36|2175.76|2173.56|2170.56|2168.36|0
1637751000000|2021-11-24 10:50:00|2170.07|2167.87|2170.56|2168.36|2171.3|2169.1|2169.08|2166.88|0
1637751300000|2021-11-24 10:55:00|2170.81|2168.61|2167.34|2165.14|2170.81|2168.61|2167.21|2165.01|0
1637751600000|2021-11-24 11:00:00|2167.59|2165.39|2167.09|2164.89|2168.33|2166.13|2166.35|2164.15|0
1637751900000|2021-11-24 11:05:00|2167.34|2165.14|2167.34|2165.14|2168.33|2166.13|2166.35|2164.15|0
1637752200000|2021-11-24 11:10:00|2167.21|2165.01|2167.09|2164.89|2168.45|2166.25|2166.35|2164.15|0
1637752500000|2021-11-24 11:15:00|2167.59|2165.39|2172.69|2170.49|2173.68|2171.48|2167.09|2164.89|0
1637752800000|2021-11-24 11:20:00|2172.81|2170.61|2172.45|2170.25|2175.04|2172.84|2171.46|2169.26|0
1637753100000|2021-11-24 11:25:00|2172.2|2170|2172.94|2170.74|2173.68|2171.48|2171.95|2169.75|0
1637753400000|2021-11-24 11:30:00|2173.06|2170.86|2174.05|2171.85|2174.67|2172.47|2172.2|2170|0
1637753700000|2021-11-24 11:35:00|2174.18|2171.98|2175.66|2173.46|2175.66|2173.46|2174.18|2171.98|0
1637754000000|2021-11-24 11:40:00|2175.91|2173.71|2179.38|2177.18|2179.38|2177.18|2175.91|2173.71|0
1637754300000|2021-11-24 11:45:00|2179.13|2176.93|2179|2176.8|2180.12|2177.92|2177.89|2175.69|0
1637754600000|2021-11-24 11:50:00|2179.13|2176.93|2176.4|2174.2|2179.62|2177.42|2176.4|2174.2|0
1637754900000|2021-11-24 11:55:00|2176.65|2174.45|2174.17|2171.97|2176.65|2174.45|2174.05|2171.85|0
1637755200000|2021-11-24 12:00:00|2174.92|2172.72|2174.92|2172.72|2177.64|2175.44|2173.93|2171.73|0
1637755500000|2021-11-24 12:05:00|2175.16|2172.96|2172.19|2169.99|2175.16|2172.96|2171.95|2169.75|0
1637755800000|2021-11-24 12:10:00|2172.06|2169.86|2172.19|2169.99|2173.93|2171.73|2171.7|2169.5|0
1637756100000|2021-11-24 12:15:00|2172.44|2170.24|2173.68|2171.48|2174.17|2171.97|2171.7|2169.5|0
1637756400000|2021-11-24 12:20:00|2173.43|2171.23|2170.95|2168.75|2173.43|2171.23|2170.71|2168.51|0
1637756700000|2021-11-24 12:25:00|2170.82|2168.62|2172.69|2170.49|2173.68|2171.48|2170.71|2168.51|0
1637757000000|2021-11-24 12:30:00|2172.44|2170.24|2172.44|2170.24|2172.69|2170.49|2170.46|2168.26|0
1637757300000|2021-11-24 12:35:00|2172.69|2170.49|2173.92|2171.72|2173.92|2171.72|2171.69|2169.49|0
1637757600000|2021-11-24 12:40:00|2173.68|2171.48|2172.8|2170.6|2174.91|2172.71|2171.69|2169.49|0
1637757900000|2021-11-24 12:45:00|2172.44|2170.24|2168.47|2166.27|2172.68|2170.48|2168.23|2166.03|0
1637758200000|2021-11-24 12:50:00|2169.34|2167.14|2170.95|2168.75|2171.2|2169|2168.47|2166.27|0
1637758500000|2021-11-24 12:55:00|2170.7|2168.5|2170.45|2168.25|2171.45|2169.25|2169.46|2167.26|0
1637758800000|2021-11-24 13:00:00|2170.7|2168.5|2170.95|2168.75|2171.94|2169.74|2170.21|2168.01|0
1637759100000|2021-11-24 13:05:00|2170.7|2168.5|2172.43|2170.23|2173.18|2170.98|2170.7|2168.5|0
1637759400000|2021-11-24 13:10:00|2172.68|2170.48|2172.43|2170.23|2172.93|2170.73|2171.56|2169.36|0
1637759700000|2021-11-24 13:15:00|2172.19|2169.99|2170.45|2168.25|2172.68|2170.48|2169.96|2167.76|0
1637760000000|2021-11-24 13:20:00|2170.2|2168|2171.94|2169.74|2172.43|2170.23|2169.71|2167.51|0
1637760300000|2021-11-24 13:25:00|2172.43|2170.23|2172.93|2170.73|2173.18|2170.98|2171.19|2168.99|0
1637760600000|2021-11-24 13:30:00|2172.68|2170.48|2176.39|2174.19|2177.14|2174.94|2171.56|2169.36|0
1637760900000|2021-11-24 13:35:00|2176.89|2174.69|2166.61|2164.41|2177.14|2174.94|2165.99|2163.79|0
1637761200000|2021-11-24 13:40:00|2166.49|2164.29|2169.21|2167.01|2169.46|2167.26|2165.75|2163.55|0
1637761500000|2021-11-24 13:45:00|2168.96|2166.76|2164.51|2162.31|2168.96|2166.76|2164.01|2161.81|0
1637761800000|2021-11-24 13:50:00|2164.26|2162.06|2161.29|2159.09|2164.26|2162.06|2160.3|2158.1|0
1637762100000|2021-11-24 13:55:00|2161.54|2159.34|2163.02|2160.82|2163.27|2161.07|2160.55|2158.35|0
1637762400000|2021-11-24 14:00:00|2162.77|2160.57|2165|2162.8|2165.5|2163.3|2162.77|2160.57|0
1637762700000|2021-11-24 14:05:00|2164.75|2162.55|2163.09|2160.89|2165|2162.8|2159.06|2156.86|0
1637763000000|2021-11-24 14:10:00|2163.21|2161.01|2162.35|2160.15|2164.08|2161.88|2160.12|2157.92|0
1637763300000|2021-11-24 14:15:00|2162.59|2160.39|2162.59|2160.39|2163.58|2161.38|2161.36|2159.16|0
1637763600000|2021-11-24 14:20:00|2162.84|2160.64|2163.83|2161.63|2164.32|2162.12|2161.35|2159.15|0
1637763900000|2021-11-24 14:25:00|2164.08|2161.88|2164.57|2162.37|2166.3|2164.1|2163.83|2161.63|0
1637764200000|2021-11-24 14:30:00|2163.58|2161.38|2162.59|2160.39|2165.43|2163.23|2156.9|2154.7|0
1637764500000|2021-11-24 14:35:00|2163.58|2161.38|2160.86|2158.66|2170.02|2167.82|2160.36|2158.16|0
1637764800000|2021-11-24 14:40:00|2160.11|2157.91|2159.12|2156.92|2161.6|2159.4|2156.9|2154.7|0
1637765100000|2021-11-24 14:45:00|2158.88|2156.68|2158.25|2156.05|2163.58|2161.38|2155.66|2153.46|0
1637765400000|2021-11-24 14:50:00|2158.38|2156.18|2158.12|2155.92|2162.76|2160.56|2155.66|2153.46|0
1637765700000|2021-11-24 14:55:00|2158.87|2156.67|2165.74|2163.54|2165.87|2163.67|2158.37|2156.17|0
1637766000000|2021-11-24 15:00:00|2164.25|2162.05|2173.54|2171.34|2175.52|2173.32|2160.92|2158.72|0
1637766300000|2021-11-24 15:05:00|2173.79|2171.59|2168.32|2166.12|2176.02|2173.82|2168.32|2166.12|0
1637766600000|2021-11-24 15:10:00|2168.82|2166.62|2168.08|2165.88|2170.8|2168.6|2162.63|2160.43|0
1637766900000|2021-11-24 15:15:00|2168.57|2166.37|2168.32|2166.12|2170.3|2168.1|2166.84|2164.64|0
1637767200000|2021-11-24 15:20:00|2168.82|2166.62|2173.03|2170.83|2174.51|2172.31|2167.09|2164.89|0
1637767500000|2021-11-24 15:25:00|2172.53|2170.33|2176.49|2174.29|2177.73|2175.53|2172.28|2170.08|0
1637767800000|2021-11-24 15:30:00|2176.99|2174.79|2173.77|2171.57|2177.48|2175.28|2173.52|2171.32|0
1637768100000|2021-11-24 15:35:00|2174.02|2171.82|2178.72|2176.52|2179.21|2177.01|2174.02|2171.82|0
1637768400000|2021-11-24 15:40:00|2178.22|2176.02|2172.78|2170.58|2179.21|2177.01|2172.28|2170.08|0
1637768700000|2021-11-24 15:45:00|2173.27|2171.07|2173.77|2171.57|2174.26|2172.06|2170.55|2168.35|0
1637769000000|2021-11-24 15:50:00|2174.01|2171.81|2176.98|2174.78|2178.22|2176.02|2174.01|2171.81|0
1637769300000|2021-11-24 15:55:00|2177.48|2175.28|2177.41|2175.21|2179.46|2177.26|2176.17|2173.97|0
1637769600000|2021-11-24 16:00:00|2177.16|2174.96|2174.68|2172.48|2178.65|2176.45|2172.7|2170.5|0
1637769900000|2021-11-24 16:05:00|2175.18|2172.98|2178.15|2175.95|2179.14|2176.94|2174.93|2172.73|0
1637770200000|2021-11-24 16:10:00|2178.4|2176.2|2181.86|2179.66|2182.61|2180.41|2178.4|2176.2|0
1637770500000|2021-11-24 16:15:00|2182.36|2180.16|2184.84|2182.64|2184.84|2182.64|2181.62|2179.42|0
1637770800000|2021-11-24 16:20:00|2184.59|2182.39|2187.31|2185.11|2187.31|2185.11|2184.59|2182.39|0
1637771100000|2021-11-24 16:25:00|2187.56|2185.36|2186.83|2184.63|2187.58|2185.38|2184.85|2182.65|0
1637771400000|2021-11-24 16:30:00|2187.33|2185.13|2183.86|2181.66|2190.05|2187.85|2183.86|2181.66|0
1637771700000|2021-11-24 16:35:00|2184.11|2181.91|2183.86|2181.66|2185.1|2182.9|2181.88|2179.68|0
1637772000000|2021-11-24 16:40:00|2183.37|2181.17|2185.22|2183.02|2185.22|2183.02|2182.13|2179.93|0
1637772300000|2021-11-24 16:45:00|2184.85|2182.65|2187.58|2185.38|2188.07|2185.87|2184.11|2181.91|0
1637772600000|2021-11-24 16:50:00|2187.82|2185.62|2186.34|2184.14|2188.32|2186.12|2185.59|2183.39|0
1637772900000|2021-11-24 16:55:00|2186.21|2184.01|2183.61|2181.41|2186.34|2184.14|2182.62|2180.42|0
1637773200000|2021-11-24 17:00:00|2183.24|2181.04|2184.11|2181.91|2184.35|2182.15|2181.88|2179.68|0
1637773500000|2021-11-24 17:05:00|2183.86|2181.66|2182.99|2180.79|2185.34|2183.14|2182.13|2179.93|0
1637773800000|2021-11-24 17:10:00|2182.87|2180.67|2187.08|2184.88|2187.33|2185.13|2182.87|2180.67|0
1637774100000|2021-11-24 17:15:00|2186.83|2184.63|2184.35|2182.15|2186.95|2184.75|2183.11|2180.91|0
1637774400000|2021-11-24 17:20:00|2184.11|2181.91|2182.37|2180.17|2184.35|2182.15|2180.39|2178.19|0
1637774700000|2021-11-24 17:25:00|2182.12|2179.92|2181.34|2179.14|2182.37|2180.17|2180.39|2178.19|0
1637775000000|2021-11-24 17:30:00|2181.09|2178.89|2182.82|2180.62|2183.32|2181.12|2180.84|2178.64|0
1637775300000|2021-11-24 17:35:00|2182.58|2180.38|2185.79|2183.59|2186.04|2183.84|2182.58|2180.38|0
1637775600000|2021-11-24 17:40:00|2185.55|2183.35|2185.55|2183.35|2186.29|2184.09|2184.06|2181.86|0
1637775900000|2021-11-24 17:45:00|2185.79|2183.59|2188.52|2186.32|2188.77|2186.57|2185.55|2183.35|0
1637776200000|2021-11-24 17:50:00|2188.77|2186.57|2189.01|2186.81|2189.51|2187.31|2187.03|2184.83|0
1637776500000|2021-11-24 17:55:00|2189.26|2187.06|2189.45|2187.25|2189.7|2187.5|2187.96|2185.76|0
1637776800000|2021-11-24 18:00:00|2189.7|2187.5|2188.46|2186.26|2192.18|2189.98|2188.21|2186.01|0
1637777100000|2021-11-24 18:05:00|2188.71|2186.51|2190.69|2188.49|2191.18|2188.98|2188.46|2186.26|0
1637777400000|2021-11-24 18:10:00|2190.94|2188.74|2190.94|2188.74|2191.8|2189.6|2190.44|2188.24|0
1637777700000|2021-11-24 18:15:00|2191.18|2188.98|2190.69|2188.49|2191.93|2189.73|2190.19|2187.99|0
1637778000000|2021-11-24 18:20:00|2190.56|2188.36|2192.42|2190.22|2192.67|2190.47|2190.19|2187.99|0
1637778300000|2021-11-24 18:25:00|2192.17|2189.97|2191.18|2188.98|2192.92|2190.72|2190.44|2188.24|0
1637778600000|2021-11-24 18:30:00|2191.92|2189.72|2190.93|2188.73|2192.42|2190.22|2190.44|2188.24|0
1637778900000|2021-11-24 18:35:00|2191.18|2188.98|2189.2|2187|2192.17|2189.97|2188.21|2186.01|0
1637779200000|2021-11-24 18:40:00|2189.45|2187.25|2189.69|2187.49|2191.18|2188.98|2188.7|2186.5|0
1637779500000|2021-11-24 18:45:00|2189.45|2187.25|2189.94|2187.74|2190.68|2188.48|2188.46|2186.26|0
1637779800000|2021-11-24 18:50:00|2190.06|2187.86|2189.2|2187|2190.44|2188.24|2188.95|2186.75|0
1637780100000|2021-11-24 18:55:00|2188.95|2186.75|2187.71|2185.51|2189.2|2187|2187.46|2185.26|0
1637780400000|2021-11-24 19:00:00|2187.58|2185.38|2187.21|2185.01|2193.41|2191.21|2184.49|2182.29|0
1637780700000|2021-11-24 19:05:00|2187.46|2185.26|2181.02|2178.82|2188.95|2186.75|2180.53|2178.33|0
1637781000000|2021-11-24 19:10:00|2181.27|2179.07|2180.44|2178.24|2182.01|2179.81|2176.32|2174.12|0
1637781300000|2021-11-24 19:15:00|2180.69|2178.49|2185.64|2183.44|2186.39|2184.19|2179.95|2177.75|0
1637781600000|2021-11-24 19:20:00|2185.89|2183.69|2185.4|2183.2|2186.14|2183.94|2183.41|2181.21|0
1637781900000|2021-11-24 19:25:00|2185.64|2183.44|2181.43|2179.23|2186.14|2183.94|2180.69|2178.49|0
1637782200000|2021-11-24 19:30:00|2181.93|2179.73|2183.41|2181.21|2185.64|2183.44|2181.93|2179.73|0
1637782500000|2021-11-24 19:35:00|2183.17|2180.97|2183.41|2181.21|2184.16|2181.96|2182.42|2180.22|0
1637782800000|2021-11-24 19:40:00|2183.66|2181.46|2187.87|2185.67|2188.12|2185.92|2181.93|2179.73|0
1637783100000|2021-11-24 19:45:00|2188.12|2185.92|2187.64|2185.44|2190.1|2187.9|2187.64|2185.44|0
1637783400000|2021-11-24 19:50:00|2187.89|2185.69|2189.87|2187.67|2191.11|2188.91|2187.89|2185.69|0
1637783700000|2021-11-24 19:55:00|2190.12|2187.92|2189.12|2186.92|2191.11|2188.91|2188.88|2186.68|0
1637784000000|2021-11-24 20:00:00|2188.88|2186.68|2189.12|2186.92|2190.12|2187.92|2186.89|2184.69|0
1637784300000|2021-11-24 20:05:00|2189.37|2187.17|2194.57|2192.37|2194.82|2192.62|2188.88|2186.68|0
1637784600000|2021-11-24 20:10:00|2194.33|2192.13|2195.32|2193.12|2195.32|2193.12|2192.84|2190.64|0
1637784900000|2021-11-24 20:15:00|2195.56|2193.36|2196.06|2193.86|2196.56|2194.36|2194.08|2191.88|0
1637785200000|2021-11-24 20:20:00|2195.81|2193.61|2194.82|2192.62|2197.3|2195.1|2194.82|2192.62|0
1637785500000|2021-11-24 20:25:00|2195.07|2192.87|2196.31|2194.11|2197.05|2194.85|2195.07|2192.87|0
1637785800000|2021-11-24 20:30:00|2196.55|2194.35|2193.56|2191.36|2196.8|2194.6|2191.89|2189.69|0
1637786100000|2021-11-24 20:35:00|2193.31|2191.11|2196.53|2194.33|2197.52|2195.32|2193.31|2191.11|0
1637786400000|2021-11-24 20:40:00|2196.28|2194.08|2194.55|2192.35|2196.53|2194.33|2193.06|2190.86|0
1637786700000|2021-11-24 20:45:00|2194.3|2192.1|2193.06|2190.86|2194.55|2192.35|2191.57|2189.37|0
1637787000000|2021-11-24 20:50:00|2193.8|2191.6|2197.27|2195.07|2198.26|2196.06|2193.8|2191.6|0
1637787300000|2021-11-24 20:55:00|2197.77|2195.57|2196.78|2194.58|2198.26|2196.06|2195.04|2192.84|0
1637787600000|2021-11-24 21:00:00|2197.52|2195.32|2198.01|2195.81|2198.01|2195.81|2195.29|2193.09|0
1637787900000|2021-11-24 21:05:00|2197.77|2195.57|2196.78|2194.58|2198.51|2196.31|2196.53|2194.33|0
1637788200000|2021-11-24 21:10:00|2197.27|2195.07|2198.01|2195.81|2198.51|2196.31|2196.77|2194.57|0
1637788500000|2021-11-24 21:15:00|2197.97|2195.37|2197.22|2194.62|2198.21|2195.61|2196.97|2194.37|0
1637788800000|2021-11-24 21:20:00|2196.97|2194.37|2197.96|2195.36|2197.96|2195.36|2196.97|2194.37|0
1637789100000|2021-11-24 21:25:00|2198.21|2195.61|2198.46|2195.86|2198.46|2195.86|2197.47|2194.87|0
1637789400000|2021-11-24 21:30:00|2198.71|2196.11|2198.96|2196.36|2199.45|2196.85|2198.71|2196.11|0
1637789700000|2021-11-24 21:35:00|2198.95|2196.35|2199.45|2196.85|2199.45|2196.85|2198.95|2196.35|0
1637790000000|2021-11-24 21:40:00|2199.57|2196.97|2199.7|2197.1|2200.44|2197.84|2199.45|2196.85|0
1637790300000|2021-11-24 21:45:00|2199.45|2196.85|2199.2|2196.6|2199.7|2197.1|2198.95|2196.35|0
1637790600000|2021-11-24 21:50:00|2199.45|2196.85|2199.7|2197.1|2199.94|2197.34|2199.2|2196.6|0
1637790900000|2021-11-24 21:55:00|2199.45|2196.85|2198.82|2196.22|2199.57|2196.97|2198.82|2196.22|0
1637791200000|2021-11-24 22:00:00|2198.75|2196.15|2198.75|2196.15|2198.75|2196.15|2198.43|2195.83|0
1637913600000|2021-11-26 08:00:00|2119.81|2116.43|2114.87|2111.49|2122.65|2119.27|2114.87|2111.49|0
1637913900000|2021-11-26 08:05:00|2113.99|2111.13|2108.69|2105.83|2115.11|2112.25|2108.69|2105.83|0
1637914200000|2021-11-26 08:10:00|2109.18|2106.32|2117.08|2114.22|2117.08|2114.22|2108.94|2106.08|0
1637914500000|2021-11-26 08:15:00|2116.59|2113.73|2105.48|2102.62|2116.59|2113.73|2103.5|2100.64|0
1637914800000|2021-11-26 08:20:00|2105.72|2102.86|2104.86|2102|2108.93|2106.07|2098.68|2095.82|0
1637915100000|2021-11-26 08:25:00|2104.74|2101.88|2106.46|2103.6|2108.06|2105.2|2103.01|2100.15|0
1637915400000|2021-11-26 08:30:00|2106.34|2103.48|2104.82|2101.96|2115.06|2112.2|2104.7|2101.84|0
1637915700000|2021-11-26 08:35:00|2106.05|2103.19|2109.16|2106.3|2109.16|2106.3|2102.37|2099.51|0
1637916000000|2021-11-26 08:40:00|2108.92|2106.06|2115.58|2112.72|2115.82|2112.96|2108.92|2106.06|0
1637916300000|2021-11-26 08:45:00|2114.84|2111.98|2115.82|2112.96|2118.29|2115.43|2113.6|2110.74|0
1637916600000|2021-11-26 08:50:00|2116.07|2113.21|2120.51|2117.65|2121.5|2118.64|2114.34|2111.48|0
1637916900000|2021-11-26 08:55:00|2120.76|2117.9|2124.95|2122.09|2128.28|2125.42|2120.51|2117.65|0
1637917200000|2021-11-26 09:00:00|2125.2|2122.34|2115.08|2112.22|2126.19|2123.33|2113.23|2110.37|0
1637917500000|2021-11-26 09:05:00|2115.2|2112.34|2111.38|2108.52|2117.8|2114.94|2108.04|2105.18|0
1637917800000|2021-11-26 09:10:00|2111.63|2108.77|2119.81|2116.95|2120.3|2117.44|2110.15|2107.29|0
1637918100000|2021-11-26 09:15:00|2120.3|2117.44|2111.91|2109.05|2120.3|2117.44|2110.79|2107.93|0
1637918400000|2021-11-26 09:20:00|2112.76|2109.9|2113.63|2110.77|2118.32|2115.46|2112.65|2109.79|0
1637918700000|2021-11-26 09:25:00|2113.39|2110.53|2108.7|2105.84|2115.36|2112.5|2108.2|2105.34|0
1637919000000|2021-11-26 09:30:00|2107.71|2104.85|2108.29|2105.43|2111.9|2109.04|2106.68|2103.82|0
1637919300000|2021-11-26 09:35:00|2107.79|2104.93|2112.73|2109.87|2112.73|2109.87|2103.1|2100.24|0
1637919600000|2021-11-26 09:40:00|2112.97|2110.11|2112.48|2109.62|2114.21|2111.35|2110.38|2107.52|0
1637919900000|2021-11-26 09:45:00|2112.23|2109.37|2114.08|2111.22|2117.42|2114.56|2111.99|2109.13|0
1637920200000|2021-11-26 09:50:00|2113.96|2111.1|2111.36|2108.5|2116.05|2113.19|2109.02|2106.16|0
1637920500000|2021-11-26 09:55:00|2111.25|2108.39|2111|2108.14|2113.96|2111.1|2109.76|2106.9|0
1637920800000|2021-11-26 10:00:00|2111.24|2108.38|2118.27|2115.41|2118.89|2116.03|2110.75|2107.89|0
1637921100000|2021-11-26 10:05:00|2118.4|2115.54|2119.14|2116.28|2119.64|2116.78|2115.69|2112.83|0
1637921400000|2021-11-26 10:10:00|2119.39|2116.53|2119.96|2117.1|2122.19|2119.33|2119.18|2116.32|0
1637921700000|2021-11-26 10:15:00|2119.84|2116.98|2115.02|2112.16|2120.71|2117.85|2115.02|2112.16|0
1637922000000|2021-11-26 10:20:00|2115.27|2112.41|2117.99|2115.13|2120.21|2117.35|2113.79|2110.93|0
1637922300000|2021-11-26 10:25:00|2118.11|2115.25|2121.2|2118.34|2122.68|2119.82|2116.62|2113.76|0
1637922600000|2021-11-26 10:30:00|2121.69|2118.83|2115.52|2112.66|2121.94|2119.08|2114.78|2111.92|0
1637922900000|2021-11-26 10:35:00|2115.02|2112.16|2115.27|2112.41|2116.01|2113.15|2114.03|2111.17|0
1637923200000|2021-11-26 10:40:00|2114.77|2111.91|2114.03|2111.17|2114.89|2112.03|2111.07|2108.21|0
1637923500000|2021-11-26 10:45:00|2113.9|2111.04|2110.33|2107.47|2113.9|2111.04|2110.33|2107.47|0
1637923800000|2021-11-26 10:50:00|2109.83|2106.97|2112.55|2109.69|2113.04|2110.18|2105.88|2103.02|0
1637924100000|2021-11-26 10:55:00|2113.29|2110.43|2114.28|2111.42|2116.25|2113.39|2111.56|2108.7|0
1637924400000|2021-11-26 11:00:00|2114.03|2111.17|2117.74|2114.88|2117.74|2114.88|2112.8|2109.94|0
1637924700000|2021-11-26 11:05:00|2117.24|2114.38|2122.92|2120.06|2124.65|2121.79|2117.11|2114.25|0
1637925000000|2021-11-26 11:10:00|2123.17|2120.31|2120.45|2117.59|2124.16|2121.3|2117.98|2115.12|0
1637925300000|2021-11-26 11:15:00|2121.19|2118.33|2120.2|2117.34|2123.66|2120.8|2119.46|2116.6|0
1637925600000|2021-11-26 11:20:00|2120.45|2117.59|2119.71|2116.85|2124.4|2121.54|2118.97|2116.11|0
1637925900000|2021-11-26 11:25:00|2119.46|2116.6|2119.71|2116.85|2122.67|2119.81|2119.46|2116.6|0
1637926200000|2021-11-26 11:30:00|2119.46|2116.6|2114.77|2111.91|2119.95|2117.09|2113.78|2110.92|0
1637926500000|2021-11-26 11:35:00|2114.52|2111.66|2115.03|2112.17|2115.26|2112.4|2111.56|2108.7|0
1637926800000|2021-11-26 11:40:00|2114.53|2111.67|2118.73|2115.87|2120.21|2117.35|2114.53|2111.67|0
1637927100000|2021-11-26 11:45:00|2118.48|2115.62|2116|2113.14|2119.72|2116.86|2115.5|2112.64|0
1637927400000|2021-11-26 11:50:00|2115.75|2112.89|2117.48|2114.62|2118.71|2115.85|2115.01|2112.15|0
1637927700000|2021-11-26 11:55:00|2117.73|2114.87|2115.01|2112.15|2117.73|2114.87|2114.27|2111.41|0
1637928000000|2021-11-26 12:00:00|2115.25|2112.39|2122.42|2119.56|2122.66|2119.8|2115.25|2112.39|0
1637928300000|2021-11-26 12:05:00|2122.54|2119.68|2123.16|2120.3|2124.15|2121.29|2120.69|2117.83|0
1637928600000|2021-11-26 12:10:00|2123.77|2120.91|2125.38|2122.52|2127.85|2124.99|2121.92|2119.06|0
1637928900000|2021-11-26 12:15:00|2125.87|2123.01|2125.63|2122.77|2127.11|2124.25|2124.39|2121.53|0
1637929200000|2021-11-26 12:20:00|2125.38|2122.52|2122.55|2119.69|2127.6|2124.74|2122.55|2119.69|0
1637929500000|2021-11-26 12:25:00|2122.42|2119.56|2119.59|2116.73|2123.54|2120.68|2117.86|2115|0
1637929800000|2021-11-26 12:30:00|2119.46|2116.6|2121.56|2118.7|2125.51|2122.65|2119.34|2116.48|0
1637930100000|2021-11-26 12:35:00|2120.82|2117.96|2122.05|2119.19|2123.54|2120.68|2119.83|2116.97|0
1637930400000|2021-11-26 12:40:00|2121.81|2118.95|2122.79|2119.93|2123.29|2120.43|2120.08|2117.22|0
1637930700000|2021-11-26 12:45:00|2122.55|2119.69|2126.25|2123.39|2126.99|2124.13|2122.55|2119.69|0
1637931000000|2021-11-26 12:50:00|2125.76|2122.9|2121.81|2118.95|2125.76|2122.9|2121.81|2118.95|0
1637931300000|2021-11-26 12:55:00|2121.56|2118.7|2120.82|2117.96|2123.29|2120.43|2119.58|2116.72|0
1637931600000|2021-11-26 13:00:00|2121.31|2118.45|2119.58|2116.72|2121.31|2118.45|2115.63|2112.77|0
1637931900000|2021-11-26 13:05:00|2119.83|2116.97|2124.27|2121.41|2125.26|2122.4|2118.59|2115.73|0
1637932200000|2021-11-26 13:10:00|2124.77|2121.91|2120.81|2117.95|2126|2123.14|2120.81|2117.95|0
1637932500000|2021-11-26 13:15:00|2121.31|2118.45|2121.31|2118.45|2121.8|2118.94|2119.09|2116.23|0
1637932800000|2021-11-26 13:20:00|2121.06|2118.2|2126|2123.14|2126|2123.14|2119.83|2116.97|0
1637933100000|2021-11-26 13:25:00|2125.51|2122.65|2120.81|2117.95|2125.75|2122.89|2120.57|2117.71|0
1637933400000|2021-11-26 13:30:00|2120.57|2117.71|2119.08|2116.22|2120.81|2117.95|2118.34|2115.48|0
1637933700000|2021-11-26 13:35:00|2119.33|2116.47|2121.06|2118.2|2123.03|2120.17|2119.08|2116.22|0
1637934000000|2021-11-26 13:40:00|2120.81|2117.95|2117.35|2114.49|2121.31|2118.45|2117.35|2114.49|0
1637934300000|2021-11-26 13:45:00|2117.85|2114.99|2116.86|2114|2121.06|2118.2|2116.61|2113.75|0
1637934600000|2021-11-26 13:50:00|2117.1|2114.24|2119.82|2116.96|2120.32|2117.46|2116.36|2113.5|0
1637934900000|2021-11-26 13:55:00|2119.33|2116.47|2120.81|2117.95|2121.55|2118.69|2118.34|2115.48|0
1637935200000|2021-11-26 14:00:00|2120.31|2117.45|2121.06|2118.2|2121.55|2118.69|2119.08|2116.22|0
1637935500000|2021-11-26 14:05:00|2120.93|2118.07|2124.76|2121.9|2124.76|2121.9|2120.81|2117.95|0
1637935800000|2021-11-26 14:10:00|2125.01|2122.15|2124.27|2121.41|2129.21|2126.35|2124.27|2121.41|0
1637936100000|2021-11-26 14:15:00|2125.01|2122.15|2123.28|2120.42|2126.49|2123.63|2123.28|2120.42|0
1637936400000|2021-11-26 14:20:00|2123.77|2120.91|2125.75|2122.89|2126.24|2123.38|2123.03|2120.17|0
1637936700000|2021-11-26 14:25:00|2125.5|2122.64|2128.71|2125.85|2128.96|2126.1|2123.52|2120.66|0
1637937000000|2021-11-26 14:30:00|2128.09|2125.23|2138.6|2135.74|2138.6|2135.74|2124.76|2121.9|0
1637937300000|2021-11-26 14:35:00|2139.09|2136.23|2133.16|2130.3|2143.04|2140.18|2130.93|2128.07|0
1637937600000|2021-11-26 14:40:00|2132.42|2129.56|2123.03|2120.17|2135.01|2132.15|2122.4|2119.54|0
1637937900000|2021-11-26 14:45:00|2122.53|2119.67|2112.16|2109.3|2122.53|2119.67|2111.66|2108.8|0
1637938200000|2021-11-26 14:50:00|2112.65|2109.79|2116.97|2114.11|2119.57|2116.71|2110.67|2107.81|0
1637938500000|2021-11-26 14:55:00|2117.1|2114.24|2120.86|2118|2122.09|2119.23|2112.16|2109.3|0
1637938800000|2021-11-26 15:00:00|2118.14|2115.28|2107.28|2104.42|2118.88|2116.02|2107.28|2104.42|0
1637939100000|2021-11-26 15:05:00|2108.26|2105.4|2109.91|2107.05|2115.34|2112.48|2107.77|2104.91|0
1637939400000|2021-11-26 15:10:00|2109.42|2106.56|2105.22|2102.36|2109.91|2107.05|2102.75|2099.89|0
1637939700000|2021-11-26 15:15:00|2103.99|2101.13|2102.75|2099.89|2105.71|2102.85|2095.22|2092.36|0
1637940000000|2021-11-26 15:20:00|2102.51|2099.65|2108.67|2105.81|2112.87|2110.01|2102.51|2099.65|0
1637940300000|2021-11-26 15:25:00|2109.41|2106.55|2114.6|2111.74|2114.6|2111.74|2105.96|2103.1|0
1637940600000|2021-11-26 15:30:00|2114.1|2111.24|2113.83|2110.53|2116.32|2113.46|2107.91|2104.61|0
1637940900000|2021-11-26 15:35:00|2114.57|2111.27|2116.13|2112.17|2119.1|2115.14|2112.35|2109.05|0
1637941200000|2021-11-26 15:40:00|2115.89|2111.93|2112.38|2108.42|2118.35|2114.39|2109.96|2106|0
1637941500000|2021-11-26 15:45:00|2112.13|2108.17|2112.74|2108.78|2113.61|2109.65|2107.93|2103.97|0
1637941800000|2021-11-26 15:50:00|2112.62|2108.66|2106.82|2102.86|2113.61|2109.65|2106.45|2102.49|0
1637942100000|2021-11-26 15:55:00|2106.94|2102.98|2107.44|2103.48|2108.18|2104.22|2102.5|2098.54|0
1637942400000|2021-11-26 16:00:00|2106.45|2102.49|2097.57|2093.61|2106.45|2102.49|2097.57|2093.61|0
1637942700000|2021-11-26 16:05:00|2098.55|2094.59|2105.46|2101.5|2106.45|2102.49|2098.55|2094.59|0
1637943000000|2021-11-26 16:10:00|2104.97|2101.01|2096.45|2092.49|2106.07|2102.11|2096.08|2092.12|0
1637943300000|2021-11-26 16:15:00|2096.58|2092.62|2090.16|2086.2|2097.81|2093.85|2088.68|2084.72|0
1637943600000|2021-11-26 16:20:00|2089.92|2085.96|2089.37|2085.41|2090.41|2086.45|2087.4|2083.44|0
1637943900000|2021-11-26 16:25:00|2089.62|2085.66|2095.11|2091.15|2095.11|2091.15|2089.62|2085.66|0
1637944200000|2021-11-26 16:30:00|2094.73|2090.77|2093.13|2089.17|2096.59|2092.63|2090.92|2086.96|0
1637944500000|2021-11-26 16:35:00|2093.63|2089.67|2101.86|2097.9|2102.23|2098.27|2093.13|2089.17|0
1637944800000|2021-11-26 16:40:00|2101.74|2097.78|2100.03|2096.07|2101.91|2097.95|2096.74|2092.78|0
1637945100000|2021-11-26 16:45:00|2099.78|2095.82|2097.9|2093.94|2101.76|2097.8|2097.32|2093.36|0
1637945400000|2021-11-26 16:50:00|2098.89|2094.93|2089.52|2085.56|2100.12|2096.16|2089.27|2085.31|0
1637945700000|2021-11-26 16:55:00|2089.27|2085.31|2095.43|2091.47|2097.65|2093.69|2089.27|2085.31|0
1637946000000|2021-11-26 17:00:00|2095.93|2091.97|2096.42|2092.46|2100.12|2096.16|2092.23|2088.27|0
1637946300000|2021-11-26 17:05:00|2096.91|2092.95|2104.31|2100.35|2105.54|2101.58|2095.92|2091.96|0
1637946600000|2021-11-26 17:10:00|2104.55|2100.59|2102.09|2098.13|2108.25|2104.29|2099.13|2095.17|0
1637946900000|2021-11-26 17:15:00|2101.84|2097.88|2099.37|2095.41|2103.32|2099.36|2099.13|2095.17|0
1637947200000|2021-11-26 17:20:00|2099.13|2095.17|2104.55|2100.59|2104.8|2100.84|2097.89|2093.93|0
1637947500000|2021-11-26 17:25:00|2104.06|2100.1|2111.95|2107.99|2111.95|2107.99|2104.06|2100.1|0
1637947800000|2021-11-26 17:30:00|2111.33|2107.37|2114.91|2110.95|2115.52|2111.56|2110.59|2106.63|0
1637948100000|2021-11-26 17:35:00|2115.15|2111.19|2117|2113.04|2120.09|2116.13|2115.15|2111.19|0
1637948400000|2021-11-26 17:40:00|2116.88|2112.92|2112.93|2108.97|2117.74|2113.78|2110.22|2106.26|0
1637948700000|2021-11-26 17:45:00|2112.44|2108.48|2101.59|2097.63|2113.18|2109.22|2101.59|2097.63|0
1637949000000|2021-11-26 17:50:00|2099.12|2095.16|2084.33|2080.37|2099.12|2095.16|2084.33|2080.37|0
1637949300000|2021-11-26 17:55:00|2084.82|2080.86|2095.42|2091.46|2107.75|2103.79|2084.33|2080.37|0
1637949600000|2021-11-26 18:00:00|2101.59|2097.63|2094.44|2090.48|2101.59|2097.63|2090.36|2086.4|0
1637949900000|2021-11-26 18:05:00|2092.96|2089|2084.47|2080.51|2094.68|2090.72|2083.98|2080.02|0
1637950200000|2021-11-26 18:10:00|2084.97|2081.01|2081.93|2077.97|2090.02|2086.06|2080.7|2076.74|0
1637950500000|2021-11-26 18:15:00|2082.42|2078.46|2082.69|2078.73|2082.95|2078.99|2082.42|2078.46|0
1638173100000|2021-11-29 08:05:00|2135.02|2132.82|2131.07|2128.87|2138.73|2136.53|2130.58|2128.38|0
1638173400000|2021-11-29 08:10:00|2130.82|2128.62|2128.85|2126.65|2131.81|2129.61|2125.51|2123.31|0
1638173700000|2021-11-29 08:15:00|2129.09|2126.89|2129.34|2127.14|2134.28|2132.08|2129.09|2126.89|0
1638174000000|2021-11-29 08:20:00|2129.09|2126.89|2128.22|2126.02|2131.31|2129.11|2128.1|2125.9|0
1638174300000|2021-11-29 08:25:00|2127.86|2125.66|2125.14|2122.94|2128.1|2125.9|2125.14|2122.94|0
1638174600000|2021-11-29 08:30:00|2125.39|2123.19|2130.57|2128.37|2132.05|2129.85|2124.89|2122.69|0
1638174900000|2021-11-29 08:35:00|2130.32|2128.12|2128.71|2126.51|2131.56|2129.36|2128.1|2125.9|0
1638175200000|2021-11-29 08:40:00|2128.84|2126.64|2128.1|2125.9|2129.58|2127.38|2125.14|2122.94|0
1638175500000|2021-11-29 08:45:00|2128.22|2126.02|2125.26|2123.06|2128.35|2126.15|2124.89|2122.69|0
1638175800000|2021-11-29 08:50:00|2124.89|2122.69|2123.66|2121.46|2125.88|2123.68|2123.66|2121.46|0
1638176100000|2021-11-29 08:55:00|2123.41|2121.21|2126.62|2124.42|2126.62|2124.42|2121.93|2119.73|0
1638176400000|2021-11-29 09:00:00|2126.86|2124.66|2126.12|2123.92|2127.72|2125.52|2124.27|2122.07|0
1638176700000|2021-11-29 09:05:00|2125.99|2123.79|2130.69|2128.49|2131.06|2128.86|2125.88|2123.68|0
1638177000000|2021-11-29 09:10:00|2131.06|2128.86|2132.05|2129.85|2135.01|2132.81|2129.09|2126.89|0
1638177300000|2021-11-29 09:15:00|2132.54|2130.34|2128.34|2126.14|2133.28|2131.08|2127.36|2125.16|0
1638177600000|2021-11-29 09:20:00|2128.59|2126.39|2130.07|2127.87|2130.07|2127.87|2126.37|2124.17|0
1638177900000|2021-11-29 09:25:00|2129.94|2127.74|2129.08|2126.88|2129.94|2127.74|2126.12|2123.92|0
1638178200000|2021-11-29 09:30:00|2129.33|2127.13|2124.88|2122.68|2129.58|2127.38|2123.65|2121.45|0
1638178500000|2021-11-29 09:35:00|2125.13|2122.93|2123.65|2121.45|2125.13|2122.93|2122.41|2120.21|0
1638178800000|2021-11-29 09:40:00|2123.16|2120.96|2123.15|2120.95|2124.64|2122.44|2121.67|2119.47|0
1638179100000|2021-11-29 09:45:00|2122.66|2120.46|2123.15|2120.95|2123.77|2121.57|2121.67|2119.47|0
1638179400000|2021-11-29 09:50:00|2123.65|2121.45|2121.92|2119.72|2125.13|2122.93|2121.18|2118.98|0
1638179700000|2021-11-29 09:55:00|2122.17|2119.97|2120.68|2118.48|2123.15|2120.95|2120.44|2118.24|0
1638180000000|2021-11-29 10:00:00|2121.18|2118.98|2124.39|2122.19|2124.88|2122.68|2120.68|2118.48|0
1638180300000|2021-11-29 10:05:00|2124.51|2122.31|2124.88|2122.68|2125.37|2123.17|2123.15|2120.95|0
1638180600000|2021-11-29 10:10:00|2125.13|2122.93|2125.05|2122.85|2125.37|2123.17|2123.32|2121.12|0
1638180900000|2021-11-29 10:15:00|2124.8|2122.6|2126.03|2123.83|2126.27|2124.07|2123.44|2121.24|0
1638181200000|2021-11-29 10:20:00|2127.26|2125.06|2129.98|2127.78|2130.72|2128.52|2126.77|2124.57|0
1638181500000|2021-11-29 10:25:00|2129.85|2127.65|2131.7|2129.5|2132.69|2130.49|2129.73|2127.53|0
1638181800000|2021-11-29 10:30:00|2131.95|2129.75|2130.96|2128.76|2131.95|2129.75|2129.73|2127.53|0
1638182100000|2021-11-29 10:35:00|2131.21|2129.01|2131.79|2129.59|2132.4|2130.2|2129.73|2127.53|0
1638182400000|2021-11-29 10:40:00|2131.55|2129.35|2130.31|2128.11|2132.53|2130.33|2130.06|2127.86|0
1638182700000|2021-11-29 10:45:00|2129.82|2127.62|2132.53|2130.33|2133.27|2131.07|2129.32|2127.12|0
1638183000000|2021-11-29 10:50:00|2132.4|2130.2|2135.5|2133.3|2135.5|2133.3|2131.79|2129.59|0
1638183300000|2021-11-29 10:55:00|2135.25|2133.05|2133.87|2131.67|2135.97|2133.77|2133.77|2131.57|0
1638183600000|2021-11-29 11:00:00|2133.99|2131.79|2136.46|2134.26|2136.46|2134.26|2133.5|2131.3|0
1638183900000|2021-11-29 11:05:00|2136.22|2134.02|2136.38|2134.18|2136.96|2134.76|2135.14|2132.94|0
1638184200000|2021-11-29 11:10:00|2136.13|2133.93|2136.5|2134.3|2138.11|2135.91|2135.88|2133.68|0
1638184500000|2021-11-29 11:15:00|2136.87|2134.67|2135.64|2133.44|2137.86|2135.66|2134.4|2132.2|0
1638184800000|2021-11-29 11:20:00|2135.39|2133.19|2137.37|2135.17|2137.61|2135.41|2134.52|2132.32|0
1638185100000|2021-11-29 11:25:00|2137.12|2134.92|2135.63|2133.43|2138.11|2135.91|2134.89|2132.69|0
1638185400000|2021-11-29 11:30:00|2135.39|2133.19|2136|2133.8|2136.62|2134.42|2135.39|2133.19|0
1638185700000|2021-11-29 11:35:00|2136.13|2133.93|2135.01|2132.81|2136.13|2133.93|2134.89|2132.69|0
1638186000000|2021-11-29 11:40:00|2135.14|2132.94|2134.4|2132.2|2135.63|2133.43|2133.9|2131.7|0
1638186300000|2021-11-29 11:45:00|2134.64|2132.44|2133.9|2131.7|2135.14|2132.94|2133.9|2131.7|0
1638186600000|2021-11-29 11:50:00|2134.02|2131.82|2131.43|2129.23|2134.02|2131.82|2131.43|2129.23|0
1638186900000|2021-11-29 11:55:00|2131.3|2129.1|2130.94|2128.74|2134.4|2132.2|2130.94|2128.74|0
1638187200000|2021-11-29 12:00:00|2130.69|2128.49|2129.04|2126.84|2131.55|2129.35|2129.04|2126.84|0
1638187500000|2021-11-29 12:05:00|2129.28|2127.08|2129.53|2127.33|2129.78|2127.58|2127.31|2125.11|0
1638187800000|2021-11-29 12:10:00|2129.4|2127.2|2127.55|2125.35|2129.9|2127.7|2127.06|2124.86|0
1638188100000|2021-11-29 12:15:00|2127.8|2125.6|2127.55|2125.35|2128.54|2126.34|2127.06|2124.86|0
1638188400000|2021-11-29 12:20:00|2127.92|2125.72|2128.05|2125.85|2129.89|2127.69|2127.31|2125.11|0
1638188700000|2021-11-29 12:25:00|2127.55|2125.35|2125.45|2123.25|2128.79|2126.59|2125.45|2123.25|0
1638189000000|2021-11-29 12:30:00|2125.33|2123.13|2129.77|2127.57|2130.02|2127.82|2124.83|2122.63|0
1638189300000|2021-11-29 12:35:00|2129.53|2127.33|2132.49|2130.29|2132.49|2130.29|2129.53|2127.33|0
1638189600000|2021-11-29 12:40:00|2132.24|2130.04|2132.24|2130.04|2132.98|2130.78|2131.26|2129.06|0
1638189900000|2021-11-29 12:45:00|2132.49|2130.29|2133.48|2131.28|2133.73|2131.53|2131.75|2129.55|0
1638190200000|2021-11-29 12:50:00|2133.6|2131.4|2131.75|2129.55|2133.72|2131.52|2131.25|2129.05|0
1638190500000|2021-11-29 12:55:00|2131.99|2129.79|2132.7|2130.5|2133.69|2131.49|2131.75|2129.55|0
1638190800000|2021-11-29 13:00:00|2133.19|2130.99|2129.48|2127.28|2133.31|2131.11|2129.24|2127.04|0
1638191100000|2021-11-29 13:05:00|2129.24|2127.04|2128.99|2126.79|2130.97|2128.77|2127.63|2125.43|0
1638191400000|2021-11-29 13:10:00|2129.48|2127.28|2131.95|2129.75|2131.95|2129.75|2129.24|2127.04|0
1638191700000|2021-11-29 13:15:00|2131.71|2129.51|2132.45|2130.25|2132.94|2130.74|2130.72|2128.52|0
1638192000000|2021-11-29 13:20:00|2132.2|2130|2133.31|2131.11|2133.43|2131.23|2131.71|2129.51|0
1638192300000|2021-11-29 13:25:00|2133.43|2131.23|2130.47|2128.27|2134.18|2131.98|2130.09|2127.89|0
1638192600000|2021-11-29 13:30:00|2130.72|2128.52|2133.68|2131.48|2135.16|2132.96|2130.72|2128.52|0
1638192900000|2021-11-29 13:35:00|2133.93|2131.73|2134.92|2132.72|2134.92|2132.72|2132.94|2130.74|0
1638193200000|2021-11-29 13:40:00|2135.16|2132.96|2138.13|2135.93|2139.36|2137.16|2134.92|2132.72|0
1638193500000|2021-11-29 13:45:00|2138.37|2136.17|2142.08|2139.88|2142.94|2140.74|2137.88|2135.68|0
1638193800000|2021-11-29 13:50:00|2142.33|2140.13|2145.29|2143.09|2145.79|2143.59|2142.08|2139.88|0
1638194100000|2021-11-29 13:55:00|2145.04|2142.84|2143.81|2141.61|2145.04|2142.84|2143.07|2140.87|0
1638194400000|2021-11-29 14:00:00|2144.06|2141.86|2148.5|2146.3|2148.5|2146.3|2143.81|2141.61|0
1638194700000|2021-11-29 14:05:00|2148.75|2146.55|2145.78|2143.58|2149|2146.8|2145.29|2143.09|0
1638195000000|2021-11-29 14:10:00|2145.54|2143.34|2144.55|2142.35|2145.78|2143.58|2143.81|2141.61|0
1638195300000|2021-11-29 14:15:00|2144.8|2142.6|2143.31|2141.11|2144.8|2142.6|2143.31|2141.11|0
1638195600000|2021-11-29 14:20:00|2143.06|2140.86|2143.06|2140.86|2143.31|2141.11|2142.32|2140.12|0
1638195900000|2021-11-29 14:25:00|2142.82|2140.62|2144.79|2142.59|2147.27|2145.07|2142.82|2140.62|0
1638196200000|2021-11-29 14:30:00|2144.55|2142.35|2139.36|2137.16|2149.24|2147.04|2138.61|2136.41|0
1638196500000|2021-11-29 14:35:00|2138.86|2136.66|2139.85|2137.65|2140.1|2137.9|2135.4|2133.2|0
1638196800000|2021-11-29 14:40:00|2139.36|2137.16|2137.09|2134.89|2139.6|2137.4|2136.14|2133.94|0
1638197100000|2021-11-29 14:45:00|2138.33|2136.13|2135.36|2133.16|2138.33|2136.13|2128.94|2126.74|0
1638197400000|2021-11-29 14:50:00|2134.13|2131.93|2134.54|2132.34|2138|2135.8|2131.16|2128.96|0
1638197700000|2021-11-29 14:55:00|2134.05|2131.85|2137.43|2135.23|2139.73|2137.53|2132.81|2130.61|0
1638198000000|2021-11-29 15:00:00|2136.94|2134.74|2134.71|2132.51|2141.39|2139.19|2134.47|2132.27|0
1638198300000|2021-11-29 15:05:00|2133.73|2131.53|2137.43|2135.23|2138.17|2135.97|2132.24|2130.04|0
1638198600000|2021-11-29 15:10:00|2137.18|2134.98|2134.96|2132.76|2140.65|2138.45|2134.96|2132.76|0
1638198900000|2021-11-29 15:15:00|2135.7|2133.5|2139.66|2137.46|2140.15|2137.95|2134.22|2132.02|0
1638199200000|2021-11-29 15:20:00|2139.41|2137.21|2138.42|2136.22|2139.41|2137.21|2134.46|2132.26|0
1638199500000|2021-11-29 15:25:00|2138.67|2136.47|2130.51|2128.31|2139.65|2137.45|2130.01|2127.81|0
1638199800000|2021-11-29 15:30:00|2130.26|2128.06|2130.01|2127.81|2132.49|2130.29|2125.57|2123.37|0
1638200100000|2021-11-29 15:35:00|2129.77|2127.57|2126.31|2124.11|2133.97|2131.77|2122.21|2120.01|0
1638200400000|2021-11-29 15:40:00|2126.07|2123.87|2126.39|2124.19|2127.55|2125.35|2121.2|2119|0
1638200700000|2021-11-29 15:45:00|2126.14|2123.94|2124.78|2122.58|2129.11|2126.91|2124.16|2121.96|0
1638201000000|2021-11-29 15:50:00|2124.53|2122.33|2124.9|2122.7|2129.11|2126.91|2122.68|2120.48|0
1638201300000|2021-11-29 15:55:00|2125.89|2123.69|2129.35|2127.15|2130.09|2127.89|2125.89|2123.69|0
1638201600000|2021-11-29 16:00:00|2129.6|2127.4|2130.83|2128.63|2132.07|2129.87|2126.39|2124.19|0
1638201900000|2021-11-29 16:05:00|2131.08|2128.88|2134.79|2132.59|2136.64|2134.44|2130.59|2128.39|0
1638202200000|2021-11-29 16:10:00|2135.28|2133.08|2134.79|2132.59|2136.52|2134.32|2133.8|2131.6|0
1638202500000|2021-11-29 16:15:00|2134.54|2132.34|2133.3|2131.1|2136.76|2134.56|2133.06|2130.86|0
1638202800000|2021-11-29 16:20:00|2133.55|2131.35|2137.01|2134.81|2137.75|2135.55|2133.06|2130.86|0
1638203100000|2021-11-29 16:25:00|2136.27|2134.07|2134.16|2131.96|2138.99|2136.79|2133.42|2131.22|0
1638203400000|2021-11-29 16:30:00|2134.9|2132.7|2138.23|2136.03|2141.57|2139.37|2134.9|2132.7|0
1638203700000|2021-11-29 16:35:00|2137.86|2135.66|2143.3|2141.1|2144.29|2142.09|2137.86|2135.66|0
1638204000000|2021-11-29 16:40:00|2143.8|2141.6|2146.12|2143.92|2146.37|2144.17|2142.91|2140.71|0
1638204300000|2021-11-29 16:45:00|2146.37|2144.17|2144.14|2141.94|2147.61|2145.41|2144.14|2141.94|0
1638204600000|2021-11-29 16:50:00|2143.9|2141.7|2145.99|2143.79|2147.36|2145.16|2143.16|2140.96|0
1638204900000|2021-11-29 16:55:00|2145.88|2143.68|2148.1|2145.9|2148.1|2145.9|2145.63|2143.43|0
1638205200000|2021-11-29 17:00:00|2148.35|2146.15|2151.07|2148.87|2151.31|2149.11|2147.85|2145.65|0
1638205500000|2021-11-29 17:05:00|2151.81|2149.61|2152.3|2150.1|2154.78|2152.58|2151.81|2149.61|0
1638205800000|2021-11-29 17:10:00|2152.55|2150.35|2152.8|2150.6|2153.54|2151.34|2151.81|2149.61|0
1638206100000|2021-11-29 17:15:00|2152.55|2150.35|2157|2154.8|2157.25|2155.05|2152.55|2150.35|0
1638206400000|2021-11-29 17:20:00|2156.75|2154.55|2160.71|2158.51|2160.71|2158.51|2156.75|2154.55|0
1638206700000|2021-11-29 17:25:00|2160.96|2158.76|2159.28|2157.08|2160.96|2158.76|2158.24|2156.04|0
1638207000000|2021-11-29 17:30:00|2159.52|2157.32|2164.48|2162.28|2164.72|2162.52|2159.03|2156.83|0
1638207300000|2021-11-29 17:35:00|2164.23|2162.03|2162.86|2160.66|2165.71|2163.51|2162.25|2160.05|0
1638207600000|2021-11-29 17:40:00|2162.74|2160.54|2164.97|2162.77|2164.97|2162.77|2162.74|2160.54|0
1638207900000|2021-11-29 17:45:00|2164.72|2162.52|2164.72|2162.52|2165.46|2163.26|2163.98|2161.78|0
1638208200000|2021-11-29 17:50:00|2164.47|2162.27|2162|2159.8|2164.72|2162.52|2162|2159.8|0
1638208500000|2021-11-29 17:55:00|2162.25|2160.05|2163.98|2161.78|2164.72|2162.52|2162.25|2160.05|0
1638208800000|2021-11-29 18:00:00|2164.23|2162.03|2164.97|2162.77|2165.71|2163.51|2164.23|2162.03|0
1638209100000|2021-11-29 18:05:00|2164.72|2162.52|2167.44|2165.24|2167.94|2165.74|2164.22|2162.02|0
1638209400000|2021-11-29 18:10:00|2167.69|2165.49|2164.72|2162.52|2168.19|2165.99|2164.22|2162.02|0
1638209700000|2021-11-29 18:15:00|2164.97|2162.77|2163.35|2161.15|2165.96|2163.76|2161.75|2159.55|0
1638210000000|2021-11-29 18:20:00|2163.48|2161.28|2161.99|2159.79|2163.98|2161.78|2161|2158.8|0
1638210300000|2021-11-29 18:25:00|2161.75|2159.55|2163.23|2161.03|2163.23|2161.03|2160.51|2158.31|0
1638210600000|2021-11-29 18:30:00|2163.48|2161.28|2164.47|2162.27|2165.95|2163.75|2162.74|2160.54|0
1638210900000|2021-11-29 18:35:00|2164.22|2162.02|2159.27|2157.07|2164.47|2162.27|2159.02|2156.82|0
1638211200000|2021-11-29 18:40:00|2159.52|2157.32|2160.63|2158.43|2161.5|2159.3|2159.27|2157.07|0
1638211500000|2021-11-29 18:45:00|2160.75|2158.55|2163.23|2161.03|2163.23|2161.03|2160.51|2158.31|0
1638211800000|2021-11-29 18:50:00|2162.98|2160.78|2162.73|2160.53|2162.98|2160.78|2161|2158.8|0
1638212100000|2021-11-29 18:55:00|2162.98|2160.78|2164.96|2162.76|2165.21|2163.01|2162.73|2160.53|0
1638212400000|2021-11-29 19:00:00|2165.21|2163.01|2163.97|2161.77|2165.46|2163.26|2161.74|2159.54|0
1638212700000|2021-11-29 19:05:00|2163.72|2161.52|2163.47|2161.27|2165.21|2163.01|2162.73|2160.53|0
1638213000000|2021-11-29 19:10:00|2163.23|2161.03|2164.22|2162.02|2164.71|2162.51|2163.23|2161.03|0
1638213300000|2021-11-29 19:15:00|2164.46|2162.26|2161.99|2159.79|2164.46|2162.26|2161.49|2159.29|0
1638213600000|2021-11-29 19:20:00|2162.24|2160.04|2161.99|2159.79|2163.97|2161.77|2161.25|2159.05|0
1638213900000|2021-11-29 19:25:00|2162.24|2160.04|2161.74|2159.54|2163.23|2161.03|2161|2158.8|0
1638214200000|2021-11-29 19:30:00|2161.99|2159.79|2161|2158.8|2162.73|2160.53|2159.51|2157.31|0
1638214500000|2021-11-29 19:35:00|2161.24|2159.04|2158.52|2156.32|2161.24|2159.04|2157.28|2155.08|0
1638214800000|2021-11-29 19:40:00|2158.77|2156.57|2160.75|2158.55|2161.49|2159.29|2158.77|2156.57|0
1638215100000|2021-11-29 19:45:00|2161|2158.8|2160.5|2158.3|2161.99|2159.79|2159.76|2157.56|0
1638215400000|2021-11-29 19:50:00|2160.75|2158.55|2158.52|2156.32|2163.22|2161.02|2158.52|2156.32|0
1638215700000|2021-11-29 19:55:00|2158.77|2156.57|2160|2157.8|2160|2157.8|2158.02|2155.82|0
1638216000000|2021-11-29 20:00:00|2159.76|2157.56|2159.76|2157.56|2161.74|2159.54|2159.76|2157.56|0
1638216300000|2021-11-29 20:05:00|2160|2157.8|2161.24|2159.04|2161.74|2159.54|2157.53|2155.33|0
1638216600000|2021-11-29 20:10:00|2161.49|2159.29|2163.96|2161.76|2164.21|2162.01|2160.25|2158.05|0
1638216900000|2021-11-29 20:15:00|2163.72|2161.52|2163.71|2161.51|2166.19|2163.99|2161.98|2159.78|0
1638217200000|2021-11-29 20:20:00|2163.59|2161.39|2161.24|2159.04|2163.71|2161.51|2159.75|2157.55|0
1638217500000|2021-11-29 20:25:00|2160.74|2158.54|2160.74|2158.54|2162.48|2160.28|2159.51|2157.31|0
1638217800000|2021-11-29 20:30:00|2160.5|2158.3|2162.48|2160.28|2162.48|2160.28|2158.51|2156.31|0
1638218100000|2021-11-29 20:35:00|2162.23|2160.03|2160.25|2158.05|2162.72|2160.52|2159.26|2157.06|0
1638218400000|2021-11-29 20:40:00|2160.49|2158.29|2157.77|2155.57|2160.49|2158.29|2155.79|2153.59|0
1638218700000|2021-11-29 20:45:00|2158.02|2155.82|2157.42|2155.22|2158.02|2155.82|2154.45|2152.25|0
1638219000000|2021-11-29 20:50:00|2154.95|2152.75|2155.45|2153.25|2156.19|2153.99|2152.23|2150.03|0
1638219300000|2021-11-29 20:55:00|2154.95|2152.75|2147.03|2144.83|2157.18|2154.98|2147.03|2144.83|0
1638219600000|2021-11-29 21:00:00|2148.27|2146.07|2149.5|2147.3|2151.73|2149.53|2148.27|2146.07|0
1638219900000|2021-11-29 21:05:00|2149.75|2147.55|2152.72|2150.52|2153.22|2151.02|2149.75|2147.55|0
1638220200000|2021-11-29 21:10:00|2153.22|2151.02|2151.98|2149.78|2154.7|2152.5|2151.48|2149.28|0
1638220500000|2021-11-29 21:15:00|2151.73|2149.53|2153.42|2150.82|2153.91|2151.31|2151.19|2148.59|0
1638220800000|2021-11-29 21:20:00|2153.66|2151.06|2153.66|2151.06|2154.65|2152.05|2153.17|2150.57|0
1638221100000|2021-11-29 21:25:00|2153.41|2150.81|2152.92|2150.32|2154.16|2151.56|2152.67|2150.07|0
1638221400000|2021-11-29 21:30:00|2153.17|2150.57|2153.91|2151.31|2155.15|2152.55|2153.17|2150.57|0
1638221700000|2021-11-29 21:35:00|2154.16|2151.56|2155.15|2152.55|2155.89|2153.29|2154.16|2151.56|0
1638222000000|2021-11-29 21:40:00|2155.39|2152.79|2155.64|2153.04|2155.64|2153.04|2155.14|2152.54|0
1638222300000|2021-11-29 21:45:00|2155.89|2153.29|2155.39|2152.79|2156.13|2153.53|2155.14|2152.54|0
1638222600000|2021-11-29 21:50:00|2155.64|2153.04|2156.13|2153.53|2156.38|2153.78|2155.39|2152.79|0
1638222900000|2021-11-29 21:55:00|2155.89|2153.29|2154.52|2151.92|2156.13|2153.53|2154.15|2151.55|0
1638223200000|2021-11-29 22:00:00|2154.36|2151.76|2154.44|2151.84|2154.44|2151.84|2154.29|2151.69|0
1638223500000|2021-11-29 22:05:00|2154.29|2151.69|2154.11|2151.51|2154.69|2152.09|2153.5|2150.9|0
1638223800000|2021-11-29 22:10:00|2154.15|2151.55|2154.69|2152.09|2154.69|2152.09|2153.43|2150.83|0
1638224100000|2021-11-29 22:15:00|2154.4|2151.8|2153.64|2151.04|2154.55|2151.95|2153.64|2151.04|0
1638224400000|2021-11-29 22:20:00|2153.72|2151.12|2153.74|2151.14|2153.85|2151.25|2153.64|2151.04|0
1638224700000|2021-11-29 22:25:00|2154.44|2151.84|2154.58|2151.98|2154.76|2152.16|2154.44|2151.84|0
1638225000000|2021-11-29 22:30:00|2154.61|2152.01|2154.4|2151.8|2154.65|2152.05|2154.36|2151.76|0
1638225300000|2021-11-29 22:35:00|2154.44|2151.84|2155.76|2153.16|2155.76|2153.16|2154.44|2151.84|0
1638225600000|2021-11-29 22:40:00|2155.8|2153.2|2156.16|2153.56|2156.2|2153.6|2155.76|2153.16|0
1638225900000|2021-11-29 22:45:00|2156.13|2153.53|2155.91|2153.31|2156.13|2153.53|2155.33|2152.73|0
1638226200000|2021-11-29 22:50:00|2155.94|2153.34|2155.87|2153.27|2155.94|2153.34|2155.87|2153.27|0
1638226500000|2021-11-29 22:55:00|2155.65|2153.05|2156.13|2153.53|2156.26|2153.66|2155.65|2153.05|0
1638226800000|2021-11-29 23:00:00|2155.5|2152.9|2159.1|2156.5|2159.84|2157.24|2155.5|2152.9|0
1638227100000|2021-11-29 23:05:00|2159.21|2156.61|2159.09|2156.49|2159.34|2156.74|2157.86|2155.26|0
1638227400000|2021-11-29 23:10:00|2159.84|2157.24|2161.71|2159.11|2162.2|2159.6|2159.09|2156.49|0
1638227700000|2021-11-29 23:15:00|2161.95|2159.35|2161.7|2159.1|2162.2|2159.6|2161.21|2158.61|0
1638228000000|2021-11-29 23:20:00|2161.95|2159.35|2162.94|2160.34|2163.93|2161.33|2161.95|2159.35|0
1638228300000|2021-11-29 23:25:00|2163.19|2160.59|2161.95|2159.35|2163.19|2160.59|2161.7|2159.1|0
1638228600000|2021-11-29 23:30:00|2162.45|2159.85|2163.19|2160.59|2163.44|2160.84|2161.7|2159.1|0
1638228900000|2021-11-29 23:35:00|2163.44|2160.84|2163.43|2160.83|2163.93|2161.33|2162.44|2159.84|0
1638229200000|2021-11-29 23:40:00|2163.68|2161.08|2163.19|2160.59|2163.93|2161.33|2162.94|2160.34|0
1638229500000|2021-11-29 23:45:00|2163.43|2160.83|2162.94|2160.34|2163.43|2160.83|2162.69|2160.09|0
1638229800000|2021-11-29 23:50:00|2163.19|2160.59|2162.44|2159.84|2163.93|2161.33|2162.2|2159.6|0
1638230100000|2021-11-29 23:55:00|2162.69|2160.09|2161.95|2159.35|2162.69|2160.09|2160.22|2157.62|0
1638230400000|2021-11-30 00:00:00|2162.19|2159.59|2162.94|2160.34|2163.43|2160.83|2161.45|2158.85|0
1638230700000|2021-11-30 00:05:00|2163.18|2160.58|2161.95|2159.35|2163.43|2160.83|2161.7|2159.1|0
1638231000000|2021-11-30 00:10:00|2162.19|2159.59|2160.46|2157.86|2162.94|2160.34|2160.21|2157.61|0
1638231300000|2021-11-30 00:15:00|2160.71|2158.11|2159.97|2157.37|2161.2|2158.6|2159.97|2157.37|0
1638231600000|2021-11-30 00:20:00|2159.72|2157.12|2162.19|2159.59|2162.19|2159.59|2159.72|2157.12|0
1638231900000|2021-11-30 00:25:00|2161.94|2159.34|2162.31|2159.71|2162.69|2160.09|2161.7|2159.1|0
1638232200000|2021-11-30 00:30:00|2162.44|2159.84|2163.43|2160.83|2163.68|2161.08|2161.7|2159.1|0
1638232500000|2021-11-30 00:35:00|2163.68|2161.08|2164.17|2161.57|2164.91|2162.31|2163.43|2160.83|0
1638232800000|2021-11-30 00:40:00|2164.29|2161.69|2163.18|2160.58|2164.67|2162.07|2163.18|2160.58|0
1638233100000|2021-11-30 00:45:00|2162.93|2160.33|2164.91|2162.31|2165.16|2162.56|2162.93|2160.33|0
1638233400000|2021-11-30 00:50:00|2164.66|2162.06|2165.16|2162.56|2165.65|2163.05|2164.66|2162.06|0
1638233700000|2021-11-30 00:55:00|2164.91|2162.31|2164.66|2162.06|2165.03|2162.43|2164.66|2162.06|0
1638234000000|2021-11-30 01:00:00|2164.91|2162.31|2164.66|2162.06|2165.9|2163.3|2163.92|2161.32|0
1638234300000|2021-11-30 01:05:00|2164.41|2161.81|2165.16|2162.56|2165.65|2163.05|2164.41|2161.81|0
1638234600000|2021-11-30 01:10:00|2165.4|2162.8|2165.9|2163.3|2165.9|2163.3|2165.4|2162.8|0
1638234900000|2021-11-30 01:15:00|2165.65|2163.05|2164.41|2161.81|2166.39|2163.79|2164.41|2161.81|0
1638235200000|2021-11-30 01:20:00|2164.17|2161.57|2163.92|2161.32|2164.66|2162.06|2162.68|2160.08|0
1638235500000|2021-11-30 01:25:00|2164.17|2161.57|2165.65|2163.05|2165.65|2163.05|2163.92|2161.32|0
1638235800000|2021-11-30 01:30:00|2165.4|2162.8|2165.15|2162.55|2165.9|2163.3|2164.41|2161.81|0
1638236100000|2021-11-30 01:35:00|2164.91|2162.31|2164.41|2161.81|2165.15|2162.55|2163.92|2161.32|0
1638236400000|2021-11-30 01:40:00|2164.66|2162.06|2165.02|2162.42|2165.15|2162.55|2163.92|2161.32|0
1638236700000|2021-11-30 01:45:00|2164.91|2162.31|2165.89|2163.29|2165.89|2163.29|2164.9|2162.3|0
1638237000000|2021-11-30 01:50:00|2165.65|2163.05|2166.14|2163.54|2166.39|2163.79|2165.65|2163.05|0
1638237300000|2021-11-30 01:55:00|2165.89|2163.29|2163.91|2161.31|2165.89|2163.29|2163.91|2161.31|0
1638237600000|2021-11-30 02:00:00|2163.67|2161.07|2164.16|2161.56|2164.41|2161.81|2162.68|2160.08|0
1638237900000|2021-11-30 02:05:00|2163.91|2161.31|2162.18|2159.58|2164.66|2162.06|2162.18|2159.58|0
1638238200000|2021-11-30 02:10:00|2162.43|2159.83|2161.68|2159.08|2162.92|2160.32|2161.44|2158.84|0
1638238500000|2021-11-30 02:15:00|2161.93|2159.33|2161.93|2159.33|2162.67|2160.07|2161.93|2159.33|0
1638238800000|2021-11-30 02:20:00|2162.18|2159.58|2160.2|2157.6|2162.43|2159.83|2160.2|2157.6|0
1638239100000|2021-11-30 02:25:00|2160.45|2157.85|2158.47|2155.87|2160.69|2158.09|2156.49|2153.89|0
1638239400000|2021-11-30 02:30:00|2158.22|2155.62|2157.1|2154.5|2158.47|2155.87|2156.49|2153.89|0
1638239700000|2021-11-30 02:35:00|2157.23|2154.63|2156.73|2154.13|2157.48|2154.88|2155.99|2153.39|0
1638240000000|2021-11-30 02:40:00|2156.49|2153.89|2157.97|2155.37|2158.46|2155.86|2156.24|2153.64|0
1638240300000|2021-11-30 02:45:00|2157.72|2155.12|2158.22|2155.62|2158.46|2155.86|2157.47|2154.87|0
1638240600000|2021-11-30 02:50:00|2158.33|2155.73|2158.71|2156.11|2159.45|2156.85|2158.22|2155.62|0
1638240900000|2021-11-30 02:55:00|2158.96|2156.36|2159.95|2157.35|2160.44|2157.84|2158.96|2156.36|0
1638241200000|2021-11-30 03:00:00|2160.19|2157.59|2158.46|2155.86|2160.44|2157.84|2158.46|2155.86|0
1638241500000|2021-11-30 03:05:00|2158.71|2156.11|2156.98|2154.38|2158.71|2156.11|2155.99|2153.39|0
1638241800000|2021-11-30 03:10:00|2157.22|2154.62|2155|2152.4|2157.22|2154.62|2155|2152.4|0
1638242100000|2021-11-30 03:15:00|2154.75|2152.15|2154.75|2152.15|2155.24|2152.64|2154.01|2151.41|0
1638242400000|2021-11-30 03:20:00|2155|2152.4|2155|2152.4|2155.99|2153.39|2154.5|2151.9|0
1638242700000|2021-11-30 03:25:00|2154.87|2152.27|2153.26|2150.66|2155|2152.4|2153.02|2150.42|0
1638243000000|2021-11-30 03:30:00|2153.51|2150.91|2155.24|2152.64|2155.74|2153.14|2152.77|2150.17|0
1638243300000|2021-11-30 03:35:00|2154.99|2152.39|2155.36|2152.76|2155.98|2153.38|2154.75|2152.15|0
1638243600000|2021-11-30 03:40:00|2155.24|2152.64|2155.61|2153.01|2155.74|2153.14|2154.99|2152.39|0
1638243900000|2021-11-30 03:45:00|2155.49|2152.89|2156.23|2153.63|2156.48|2153.88|2155.11|2152.51|0
1638244200000|2021-11-30 03:50:00|2156.35|2153.75|2155.98|2153.38|2157.09|2154.49|2155.73|2153.13|0
1638244500000|2021-11-30 03:55:00|2156.23|2153.63|2156.48|2153.88|2156.97|2154.37|2155.85|2153.25|0
1638244800000|2021-11-30 04:00:00|2157.22|2154.62|2158.45|2155.85|2159.07|2156.47|2156.23|2153.63|0
1638245100000|2021-11-30 04:05:00|2158.33|2155.73|2157.96|2155.36|2158.45|2155.85|2157.34|2154.74|0
1638245400000|2021-11-30 04:10:00|2157.71|2155.11|2157.34|2154.74|2158.45|2155.85|2157.34|2154.74|0
1638245700000|2021-11-30 04:15:00|2157.46|2154.86|2157.33|2154.73|2157.46|2154.86|2156.47|2153.87|0
1638246000000|2021-11-30 04:20:00|2157.46|2154.86|2156.72|2154.12|2157.71|2155.11|2156.72|2154.12|0
1638246300000|2021-11-30 04:25:00|2156.97|2154.37|2155.24|2152.64|2156.97|2154.37|2154.25|2151.65|0
1638246600000|2021-11-30 04:30:00|2155.48|2152.88|2154.74|2152.14|2156.47|2153.87|2154.74|2152.14|0
1638246900000|2021-11-30 04:35:00|2154.86|2152.26|2154.36|2151.76|2155.48|2152.88|2153.5|2150.9|0
1638247200000|2021-11-30 04:40:00|2154.24|2151.64|2152.76|2150.16|2154.24|2151.64|2152.51|2149.91|0
1638247500000|2021-11-30 04:45:00|2153.01|2150.41|2153.25|2150.65|2153.5|2150.9|2152.76|2150.16|0
1638247800000|2021-11-30 04:50:00|2152.76|2150.16|2155.23|2152.63|2155.48|2152.88|2152.76|2150.16|0
1638248100000|2021-11-30 04:55:00|2154.98|2152.38|2155.73|2153.13|2156.22|2153.62|2154.74|2152.14|0
1638248400000|2021-11-30 05:00:00|2155.48|2152.88|2153|2150.4|2155.97|2153.37|2153|2150.4|0
1638248700000|2021-11-30 05:05:00|2152.76|2150.16|2147.56|2144.96|2152.76|2150.16|2147.56|2144.96|0
1638249000000|2021-11-30 05:10:00|2148.06|2145.46|2137.17|2134.57|2148.55|2145.95|2137.17|2134.57|0
1638249300000|2021-11-30 05:15:00|2137.42|2134.82|2126.78|2124.18|2138.65|2136.05|2125.55|2122.95|0
1638249600000|2021-11-30 05:20:00|2126.29|2123.69|2122.62|2120.02|2127.6|2125|2118.07|2115.47|0
1638249900000|2021-11-30 05:25:00|2122.87|2120.27|2127.57|2124.97|2130.04|2127.44|2117.43|2114.83|0
1638250200000|2021-11-30 05:30:00|2127.07|2124.47|2128.56|2125.96|2129.3|2126.7|2122.13|2119.53|0
1638250500000|2021-11-30 05:35:00|2129.3|2126.7|2122.03|2119.43|2129.3|2126.7|2117.43|2114.83|0
1638250800000|2021-11-30 05:40:00|2122.4|2119.8|2116.1|2113.5|2122.4|2119.8|2116.1|2113.5|0
1638251100000|2021-11-30 05:45:00|2115.61|2113.01|2109.02|2106.42|2115.86|2113.26|2106.96|2104.36|0
1638251400000|2021-11-30 05:50:00|2108.52|2105.92|2110.99|2108.39|2112.47|2109.87|2107.65|2105.05|0
1638251700000|2021-11-30 05:55:00|2110.25|2107.65|2109.09|2106.49|2112.47|2109.87|2108.39|2105.79|0
1638252000000|2021-11-30 06:00:00|2109.59|2106.99|2098.59|2095.99|2111.65|2109.05|2096.75|2094.15|0
1638252300000|2021-11-30 06:05:00|2098.35|2095.75|2090.98|2088.38|2099.21|2096.61|2083.83|2081.23|0
1638252600000|2021-11-30 06:10:00|2090.74|2088.14|2096.41|2093.81|2098.39|2095.79|2090.61|2088.01|0
1638252900000|2021-11-30 06:15:00|2096.17|2093.57|2103.08|2100.48|2103.2|2100.6|2094.69|2092.09|0
1638253200000|2021-11-30 06:20:00|2103.2|2100.6|2108.43|2105.83|2112.13|2109.53|2102.83|2100.23|0
1638253500000|2021-11-30 06:25:00|2108.3|2105.7|2109.91|2107.31|2111.02|2108.42|2105.71|2103.11|0
1638253800000|2021-11-30 06:30:00|2110.03|2107.43|2110.9|2108.3|2114.11|2111.51|2109.42|2106.82|0
1638254100000|2021-11-30 06:35:00|2110.77|2108.17|2109.66|2107.06|2111.88|2109.28|2107.19|2104.59|0
1638254400000|2021-11-30 06:40:00|2109.41|2106.81|2113.61|2111.01|2115.95|2113.35|2107.93|2105.33|0
1638254700000|2021-11-30 06:45:00|2113.48|2110.88|2114.85|2112.25|2115.09|2112.49|2109.91|2107.31|0
1638255000000|2021-11-30 06:50:00|2114.72|2112.12|2113.61|2111.01|2116.57|2113.97|2112.38|2109.78|0
1638255300000|2021-11-30 06:55:00|2113.36|2110.76|2112.37|2109.77|2114.1|2111.5|2112.13|2109.53|0
1638255600000|2021-11-30 07:00:00|2112.25|2109.65|2106.2|2103.6|2112.25|2109.65|2103.73|2101.13|0
1638255900000|2021-11-30 07:05:00|2106.32|2103.72|2115.95|2113.35|2118.05|2115.45|2106.32|2103.72|0
1638256200000|2021-11-30 07:10:00|2115.83|2113.23|2112.62|2110.02|2116.82|2114.22|2109.41|2106.81|0
1638256500000|2021-11-30 07:15:00|2113.61|2111.01|2115.34|2112.74|2116.82|2114.22|2110.64|2108.04|0
1638256800000|2021-11-30 07:20:00|2115.21|2112.61|2117.06|2114.46|2120.03|2117.43|2114.1|2111.5|0
1638257100000|2021-11-30 07:25:00|2117.56|2114.96|2112.86|2110.26|2118.55|2115.95|2112.86|2110.26|0
1638257400000|2021-11-30 07:30:00|2113.11|2110.51|2106.94|2104.34|2114.1|2111.5|2106.94|2104.34|0
1638257700000|2021-11-30 07:35:00|2107.18|2104.58|2111.03|2108.43|2111.03|2108.43|2106.86|2104.26|0
1638258000000|2021-11-30 07:40:00|2110.78|2108.18|2105.35|2102.75|2111.52|2108.92|2105.35|2102.75|0
1638258300000|2021-11-30 07:45:00|2105.84|2103.24|2107.93|2105.33|2109.79|2107.19|2105.84|2103.24|0
1638258600000|2021-11-30 07:50:00|2108.43|2105.83|2110.78|2108.18|2111.02|2108.42|2108.06|2105.46|0
1638258900000|2021-11-30 07:55:00|2110.9|2108.3|2112.01|2109.41|2112.75|2110.15|2110.28|2107.68|0
1638259200000|2021-11-30 08:00:00|2112.26|2109.66|2112.01|2109.41|2112.26|2109.66|2107.81|2105.21|0
1638259500000|2021-11-30 08:05:00|2110.08|2107.88|2110.33|2108.13|2111.81|2109.61|2108.35|2106.15|0
1638259800000|2021-11-30 08:10:00|2111.07|2108.87|2107.12|2104.92|2111.81|2109.61|2105.88|2103.68|0
1638260100000|2021-11-30 08:15:00|2107.37|2105.17|2107.86|2105.66|2109.34|2107.14|2104.9|2102.7|0
1638260400000|2021-11-30 08:20:00|2108.85|2106.65|2108.85|2106.65|2109.95|2107.75|2105.39|2103.19|0
1638260700000|2021-11-30 08:25:00|2109.09|2106.89|2111.93|2109.73|2112.05|2109.85|2108.1|2105.9|0
1638261000000|2021-11-30 08:30:00|2111.81|2109.61|2108.6|2106.4|2112.3|2110.1|2108.1|2105.9|0
1638261300000|2021-11-30 08:35:00|2108.47|2106.27|2102.05|2099.85|2109.34|2107.14|2100.7|2098.5|0
1638261600000|2021-11-30 08:40:00|2101.44|2099.24|2101.51|2099.31|2104.35|2102.15|2098.59|2096.39|0
1638261900000|2021-11-30 08:45:00|2100.65|2098.45|2098.22|2096.02|2100.65|2098.45|2096|2093.8|0
1638262200000|2021-11-30 08:50:00|2098.09|2095.89|2104.68|2102.48|2104.92|2102.72|2098.01|2095.81|0
1638262500000|2021-11-30 08:55:00|2104.92|2102.72|2103.94|2101.74|2106.65|2104.45|2103.2|2101|0
1638262800000|2021-11-30 09:00:00|2104.18|2101.98|2097.02|2094.82|2104.18|2101.98|2096.4|2094.2|0
1638263100000|2021-11-30 09:05:00|2097.27|2095.07|2094.59|2092.39|2098.75|2096.55|2093.93|2091.73|0
1638263400000|2021-11-30 09:10:00|2094.72|2092.52|2096.2|2094|2096.32|2094.12|2093.24|2091.04|0
1638263700000|2021-11-30 09:15:00|2096.45|2094.25|2099.16|2096.96|2100.15|2097.95|2094.97|2092.77|0
1638264000000|2021-11-30 09:20:00|2099.41|2097.21|2093.49|2091.29|2099.41|2097.21|2092.5|2090.3|0
1638264300000|2021-11-30 09:25:00|2093.98|2091.78|2093.49|2091.29|2096.81|2094.61|2090.53|2088.33|0
1638264600000|2021-11-30 09:30:00|2093.24|2091.04|2096.2|2094|2096.2|2094|2090.52|2088.32|0
1638264900000|2021-11-30 09:35:00|2095.71|2093.51|2095.21|2093.01|2097.55|2095.35|2093.24|2091.04|0
1638265200000|2021-11-30 09:40:00|2095.95|2093.75|2097.92|2095.72|2100.89|2098.69|2094.47|2092.27|0
1638265500000|2021-11-30 09:45:00|2098.42|2096.22|2096.2|2094|2099.16|2096.96|2096.2|2094|0
1638265800000|2021-11-30 09:50:00|2095.7|2093.5|2100.02|2097.82|2102.61|2100.41|2095.7|2093.5|0
1638266100000|2021-11-30 09:55:00|2099.9|2097.7|2104.59|2102.39|2104.95|2102.75|2099.65|2097.45|0
1638266400000|2021-11-30 10:00:00|2104.09|2101.89|2103.96|2101.76|2105.08|2102.88|2102.61|2100.41|0
1638266700000|2021-11-30 10:05:00|2104.09|2101.89|2099.15|2096.95|2105.82|2103.62|2096.81|2094.61|0
1638267000000|2021-11-30 10:10:00|2099.27|2097.07|2101.37|2099.17|2102.12|2099.92|2098.66|2096.46|0
1638267300000|2021-11-30 10:15:00|2101.87|2099.67|2098.41|2096.21|2102.36|2100.16|2098.17|2095.97|0
1638267600000|2021-11-30 10:20:00|2098.17|2095.97|2096.56|2094.36|2099.27|2097.07|2095.82|2093.62|0
1638267900000|2021-11-30 10:25:00|2095.82|2093.62|2100.18|2097.98|2100.18|2097.98|2095.82|2093.62|0
1638268200000|2021-11-30 10:30:00|2100.43|2098.23|2104.62|2102.42|2104.87|2102.67|2099.44|2097.24|0
1638268500000|2021-11-30 10:35:00|2104.49|2102.29|2104.99|2102.79|2105.11|2102.91|2102.65|2100.45|0
1638268800000|2021-11-30 10:40:00|2104.87|2102.67|2103.63|2101.43|2106.1|2103.9|2103.14|2100.94|0
1638269100000|2021-11-30 10:45:00|2103.39|2101.19|2102.89|2100.69|2103.39|2101.19|2097.96|2095.76|0
1638269400000|2021-11-30 10:50:00|2103.14|2100.94|2102.27|2100.07|2106.59|2104.39|2100.42|2098.22|0
1638269700000|2021-11-30 10:55:00|2102.15|2099.95|2105.85|2103.65|2107.58|2105.38|2102.15|2099.95|0
1638270000000|2021-11-30 11:00:00|2106.1|2103.9|2100.67|2098.47|2108.57|2106.37|2100.18|2097.98|0
1638270300000|2021-11-30 11:05:00|2099.93|2097.73|2100.67|2098.47|2100.92|2098.72|2098.2|2096|0
1638270600000|2021-11-30 11:10:00|2099.68|2097.48|2101.65|2099.45|2104.98|2102.78|2099.43|2097.23|0
1638270900000|2021-11-30 11:15:00|2101.41|2099.21|2102.8|2100.6|2103.92|2101.72|2100.71|2098.51|0
1638271200000|2021-11-30 11:20:00|2102.68|2100.48|2105.89|2103.69|2106.26|2104.06|2101.7|2099.5|0
1638271500000|2021-11-30 11:25:00|2105.15|2102.95|2107.9|2105.7|2109.59|2107.39|2103.92|2101.72|0
1638271800000|2021-11-30 11:30:00|2108.27|2106.07|2107.29|2105.09|2109.51|2107.31|2105.56|2103.36|0
1638272100000|2021-11-30 11:35:00|2107.04|2104.84|2106.55|2104.35|2109.01|2106.81|2104.57|2102.37|0
1638272400000|2021-11-30 11:40:00|2106.79|2104.59|2108.81|2106.61|2109.3|2107.1|2106.55|2104.35|0
1638272700000|2021-11-30 11:45:00|2108.56|2106.36|2107.2|2105|2109.3|2107.1|2107.08|2104.88|0
1638273000000|2021-11-30 11:50:00|2107.33|2105.13|2105.35|2103.15|2110.04|2107.84|2102.88|2100.68|0
1638273300000|2021-11-30 11:55:00|2105.1|2102.9|2104.61|2102.41|2107.82|2105.62|2102.88|2100.68|0
1638273600000|2021-11-30 12:00:00|2105.1|2102.9|2111.03|2108.83|2111.52|2109.32|2105.1|2102.9|0
1638273900000|2021-11-30 12:05:00|2111.14|2108.94|2111.02|2108.82|2111.52|2109.32|2109.54|2107.34|0
1638274200000|2021-11-30 12:10:00|2110.78|2108.58|2110.78|2108.58|2112.51|2110.31|2109.42|2107.22|0
1638274500000|2021-11-30 12:15:00|2110.65|2108.45|2111.76|2109.56|2112.75|2110.55|2110.53|2108.33|0
1638274800000|2021-11-30 12:20:00|2111.52|2109.32|2114.73|2112.53|2114.97|2112.77|2111.39|2109.19|0
1638275100000|2021-11-30 12:25:00|2114.48|2112.28|2118.38|2116.18|2119.12|2116.92|2114.48|2112.28|0
1638275400000|2021-11-30 12:30:00|2118.13|2115.93|2113.69|2111.49|2118.13|2115.93|2113.44|2111.24|0
1638275700000|2021-11-30 12:35:00|2113.93|2111.73|2109.74|2107.54|2113.93|2111.73|2109.49|2107.29|0
1638276000000|2021-11-30 12:40:00|2110.23|2108.03|2108.5|2106.3|2111.96|2109.76|2107.76|2105.56|0
1638276300000|2021-11-30 12:45:00|2108.37|2106.17|2107.76|2105.56|2108.99|2106.79|2107.27|2105.07|0
1638276600000|2021-11-30 12:50:00|2107.51|2105.31|2108.25|2106.05|2109.98|2107.78|2104.8|2102.6|0
1638276900000|2021-11-30 12:55:00|2108.01|2105.81|2111.21|2109.01|2111.46|2109.26|2108.01|2105.81|0
1638277200000|2021-11-30 13:00:00|2111.71|2109.51|2110.47|2108.27|2113.19|2110.99|2110.47|2108.27|0
1638277500000|2021-11-30 13:05:00|2110.23|2108.03|2110.23|2108.03|2110.59|2108.39|2108|2105.8|0
1638277800000|2021-11-30 13:10:00|2109.98|2107.78|2106.52|2104.32|2110.47|2108.27|2106.52|2104.32|0
1638278100000|2021-11-30 13:15:00|2106.77|2104.57|2112.2|2110|2112.2|2110|2106.77|2104.57|0
1638278400000|2021-11-30 13:20:00|2111.95|2109.75|2107.75|2105.55|2112.94|2110.74|2107.26|2105.06|0
1638278700000|2021-11-30 13:25:00|2107.51|2105.31|2108.99|2106.79|2110.22|2108.02|2107.51|2105.31|0
1638279000000|2021-11-30 13:30:00|2108.61|2106.41|2106.52|2104.32|2109.48|2107.28|2104.54|2102.34|0
1638279300000|2021-11-30 13:35:00|2106.27|2104.07|2109.48|2107.28|2109.97|2107.77|2104.54|2102.34|0
1638279600000|2021-11-30 13:40:00|2109.6|2107.4|2110.71|2108.51|2111.21|2109.01|2108.49|2106.29|0
1638279900000|2021-11-30 13:45:00|2111.33|2109.13|2112.44|2110.24|2113.18|2110.98|2110.47|2108.27|0
1638280200000|2021-11-30 13:50:00|2112.69|2110.49|2117.13|2114.93|2117.13|2114.93|2112.69|2110.49|0
1638280500000|2021-11-30 13:55:00|2116.88|2114.68|2125.03|2122.83|2126.02|2123.82|2115.65|2113.45|0
1638280800000|2021-11-30 14:00:00|2125.28|2123.08|2121.56|2119.36|2125.28|2123.08|2118.85|2116.65|0
1638281100000|2021-11-30 14:05:00|2121.81|2119.61|2122.06|2119.86|2127.25|2125.05|2121.07|2118.87|0
1638281400000|2021-11-30 14:10:00|2122.3|2120.1|2121.81|2119.61|2124.77|2122.57|2121.32|2119.12|0
1638281700000|2021-11-30 14:15:00|2122.06|2119.86|2123.29|2121.09|2123.79|2121.59|2119.46|2117.26|0
1638282000000|2021-11-30 14:20:00|2123.54|2121.34|2126.5|2124.3|2126.75|2124.55|2123.54|2121.34|0
1638282300000|2021-11-30 14:25:00|2126.01|2123.81|2123.54|2121.34|2127.98|2125.78|2123.54|2121.34|0
1638282600000|2021-11-30 14:30:00|2123.41|2121.21|2127.34|2125.14|2131.04|2128.84|2118.6|2116.4|0
1638282900000|2021-11-30 14:35:00|2128.08|2125.88|2119.7|2117.5|2128.08|2125.88|2114.95|2112.75|0
1638283200000|2021-11-30 14:40:00|2121.43|2119.23|2123.16|2120.96|2126.13|2123.93|2117.23|2115.03|0
1638283500000|2021-11-30 14:45:00|2123.77|2121.57|2118.22|2116.02|2127.61|2125.41|2118.22|2116.02|0
1638283800000|2021-11-30 14:50:00|2118.09|2115.89|2125.63|2123.43|2125.63|2123.43|2115.25|2113.05|0
1638284100000|2021-11-30 14:55:00|2125.14|2122.94|2127.73|2125.53|2133.32|2131.12|2123.9|2121.7|0
1638284400000|2021-11-30 15:00:00|2126.12|2123.92|2133.91|2131.71|2135.39|2133.19|2126.12|2123.92|0
1638284700000|2021-11-30 15:05:00|2132.92|2130.72|2140.2|2138|2142.07|2139.87|2132.68|2130.48|0
1638285000000|2021-11-30 15:10:00|2139.21|2137.01|2133.77|2131.57|2141.93|2139.73|2132.29|2130.09|0
1638285300000|2021-11-30 15:15:00|2133.52|2131.32|2132.53|2130.33|2137.73|2135.53|2132.53|2130.33|0
1638285600000|2021-11-30 15:20:00|2133.03|2130.83|2126.6|2124.4|2133.52|2131.32|2125.12|2122.92|0
1638285900000|2021-11-30 15:25:00|2127.09|2124.89|2129.39|2127.19|2130.63|2128.43|2125.93|2123.73|0
1638286200000|2021-11-30 15:30:00|2131.12|2128.92|2139.03|2136.83|2139.78|2137.58|2131.12|2128.92|0
1638286500000|2021-11-30 15:35:00|2139.78|2137.58|2128.9|2126.7|2143.24|2141.04|2122.97|2120.77|0
1638286800000|2021-11-30 15:40:00|2128.65|2126.45|2128.65|2126.45|2133.59|2131.39|2126.43|2124.23|0
1638287100000|2021-11-30 15:45:00|2127.91|2125.71|2112.02|2109.82|2127.91|2125.71|2111.53|2109.33|0
1638287400000|2021-11-30 15:50:00|2111.03|2108.83|2096.07|2093.87|2113.28|2111.08|2094.84|2092.64|0
1638287700000|2021-11-30 15:55:00|2096.81|2094.61|2085.14|2082.94|2097.47|2095.27|2085.14|2082.94|0
1638288000000|2021-11-30 16:00:00|2084.64|2082.44|2085.91|2083.71|2089.16|2086.96|2075.97|2073.77|0
1638288300000|2021-11-30 16:05:00|2085.01|2082.81|2087.23|2085.03|2089.94|2087.74|2082.79|2080.59|0
1638288600000|2021-11-30 16:10:00|2087.72|2085.52|2096.98|2094.78|2096.98|2094.78|2083.03|2080.83|0
1638288900000|2021-11-30 16:15:00|2095.5|2093.3|2093.53|2091.33|2102.28|2100.08|2092.79|2090.59|0
1638289200000|2021-11-30 16:20:00|2095.01|2092.81|2087.02|2084.82|2098.72|2096.52|2086.78|2084.58|0
1638289500000|2021-11-30 16:25:00|2086.53|2084.33|2091.79|2089.59|2093.69|2091.49|2086.53|2084.33|0
1638289800000|2021-11-30 16:30:00|2091.05|2088.85|2084.39|2082.19|2095|2092.8|2083.9|2081.7|0
1638290100000|2021-11-30 16:35:00|2083.65|2081.45|2085.87|2083.67|2088.59|2086.39|2083.16|2080.96|0
1638290400000|2021-11-30 16:40:00|2085.62|2083.42|2078.85|2076.65|2085.62|2083.42|2075.89|2073.69|0
1638290700000|2021-11-30 16:45:00|2078.36|2076.16|2074.66|2072.46|2080.33|2078.13|2069.72|2067.52|0
1638291000000|2021-11-30 16:50:00|2074.16|2071.96|2067.5|2065.3|2075.02|2072.82|2067.01|2064.81|0
1638291300000|2021-11-30 16:55:00|2068.74|2066.54|2077.61|2075.41|2077.61|2075.41|2067.26|2065.06|0
1638291600000|2021-11-30 17:00:00|2077.12|2074.92|2067.53|2065.33|2077.12|2074.92|2065.44|2063.24|0
1638291900000|2021-11-30 17:05:00|2067.42|2065.22|2065.94|2063.74|2071.36|2069.16|2063.96|2061.76|0
1638292200000|2021-11-30 17:10:00|2066.18|2063.98|2068.4|2066.2|2073.83|2071.63|2062.98|2060.78|0
1638292500000|2021-11-30 17:15:00|2068.15|2065.95|2077.77|2075.57|2077.77|2075.57|2068.15|2065.95|0
1638292800000|2021-11-30 17:20:00|2077.4|2075.2|2079.99|2077.79|2079.99|2077.79|2072.84|2070.64|0
1638293100000|2021-11-30 17:25:00|2079.75|2077.55|2080.4|2078.2|2082.38|2080.18|2078.76|2076.56|0
1638293400000|2021-11-30 17:30:00|2080.65|2078.45|2080.73|2078.53|2083.94|2081.74|2076.29|2074.09|0
1638293700000|2021-11-30 17:35:00|2081.47|2079.27|2079.37|2077.17|2082.95|2080.75|2077.77|2075.57|0
1638294000000|2021-11-30 17:40:00|2080.24|2078.04|2086.84|2084.64|2086.84|2084.64|2078.49|2076.29|0
1638294300000|2021-11-30 17:45:00|2085.37|2083.17|2080.45|2078.25|2087.58|2085.38|2079.96|2077.76|0
1638294600000|2021-11-30 17:50:00|2080.95|2078.75|2083.16|2080.96|2085.86|2083.66|2079.96|2077.76|0
1638294900000|2021-11-30 17:55:00|2084.14|2081.94|2078.59|2076.39|2084.88|2082.68|2075.05|2072.85|0
1638295200000|2021-11-30 18:00:00|2079.33|2077.13|2072.94|2070.74|2080.81|2078.61|2072.7|2070.5|0
1638295500000|2021-11-30 18:05:00|2073.19|2070.99|2074.42|2072.22|2078.59|2076.39|2073.19|2070.99|0
1638295800000|2021-11-30 18:10:00|2073.93|2071.73|2073.43|2071.23|2075.89|2073.69|2072.45|2070.25|0
1638296100000|2021-11-30 18:15:00|2073.19|2070.99|2074.17|2071.97|2078.59|2076.39|2072.94|2070.74|0
1638296400000|2021-11-30 18:20:00|2074.41|2072.21|2079.33|2077.13|2079.57|2077.37|2071.96|2069.76|0
1638296700000|2021-11-30 18:25:00|2079.57|2077.37|2078.83|2076.63|2080.43|2078.23|2075.64|2073.44|0
1638297000000|2021-11-30 18:30:00|2077.84|2075.64|2081.77|2079.57|2083.74|2081.54|2077.47|2075.27|0
1638297300000|2021-11-30 18:35:00|2081.53|2079.33|2088.65|2086.45|2088.65|2086.45|2081.28|2079.08|0
1638297600000|2021-11-30 18:40:00|2088.16|2085.96|2086.47|2084.27|2088.4|2086.2|2085.45|2083.25|0
1638297900000|2021-11-30 18:45:00|2086.71|2084.51|2087.61|2085.41|2088.35|2086.15|2085.89|2083.69|0
1638298200000|2021-11-30 18:50:00|2087.97|2085.77|2093.1|2090.9|2093.35|2091.15|2087.36|2085.16|0
1638298500000|2021-11-30 18:55:00|2092.85|2090.65|2096.05|2093.85|2096.29|2094.09|2092.36|2090.16|0
1638298800000|2021-11-30 19:00:00|2095.56|2093.36|2095.31|2093.11|2096.54|2094.34|2092.61|2090.41|0
1638299100000|2021-11-30 19:05:00|2094.57|2092.37|2096.78|2094.58|2097.28|2095.08|2090.89|2088.69|0
1638299400000|2021-11-30 19:10:00|2096.54|2094.34|2096.92|2094.72|2099|2096.8|2096.06|2093.86|0
1638299700000|2021-11-30 19:15:00|2097.17|2094.97|2096.19|2093.99|2098.4|2096.2|2093.24|2091.04|0
1638300000000|2021-11-30 19:20:00|2096.92|2094.72|2095.85|2093.65|2097.17|2094.97|2094.62|2092.42|0
1638300300000|2021-11-30 19:25:00|2096.1|2093.9|2092.41|2090.21|2100.03|2097.83|2092.16|2089.96|0
1638300600000|2021-11-30 19:30:00|2092.16|2089.96|2094.13|2091.93|2096.1|2093.9|2089.71|2087.51|0
1638300900000|2021-11-30 19:35:00|2093.64|2091.44|2091.92|2089.72|2096.09|2093.89|2091.42|2089.22|0
1638301200000|2021-11-30 19:40:00|2092.65|2090.45|2087.36|2085.16|2095.11|2092.91|2086.26|2084.06|0
1638301500000|2021-11-30 19:45:00|2087.49|2085.29|2081.1|2078.9|2088.72|2086.52|2080.86|2078.66|0
1638301800000|2021-11-30 19:50:00|2081.6|2079.4|2079.27|2077.07|2083.07|2080.87|2077.55|2075.35|0
1638302100000|2021-11-30 19:55:00|2079.52|2077.32|2081.24|2079.04|2081.97|2079.77|2077.55|2075.35|0
1638302400000|2021-11-30 20:00:00|2080.74|2078.54|2081.84|2079.64|2083.94|2081.74|2078.78|2076.58|0
1638302700000|2021-11-30 20:05:00|2081.23|2079.03|2076.35|2074.15|2083.2|2081|2076.1|2073.9|0
1638303000000|2021-11-30 20:10:00|2076.84|2074.64|2075.61|2073.41|2081.02|2078.82|2075.61|2073.41|0
1638303300000|2021-11-30 20:15:00|2075.86|2073.66|2078.8|2076.6|2078.8|2076.6|2075.61|2073.41|0
1638303600000|2021-11-30 20:20:00|2078.56|2076.36|2075.61|2073.41|2080.52|2078.32|2075.12|2072.92|0
1638303900000|2021-11-30 20:25:00|2075.86|2073.66|2072.17|2069.97|2076.59|2074.39|2070.95|2068.75|0
1638304200000|2021-11-30 20:30:00|2072.42|2070.22|2076.84|2074.64|2080.03|2077.83|2071.44|2069.24|0
1638304500000|2021-11-30 20:35:00|2076.1|2073.9|2073.64|2071.44|2076.84|2074.64|2071.19|2068.99|0
1638304800000|2021-11-30 20:40:00|2073.4|2071.2|2079.54|2077.34|2080.27|2078.07|2072.17|2069.97|0
1638305100000|2021-11-30 20:45:00|2079.16|2076.96|2071.81|2069.61|2083.22|2081.02|2071.81|2069.61|0
1638305400000|2021-11-30 20:50:00|2072.06|2069.86|2063.06|2060.86|2072.06|2069.86|2061.75|2059.55|0
1638305700000|2021-11-30 20:55:00|2064.78|2062.58|2071.67|2069.47|2076.09|2073.89|2064.41|2062.21|0
1638306000000|2021-11-30 21:00:00|2066.03|2063.83|2086.55|2084.35|2086.55|2084.35|2066.03|2063.83|0
1638306300000|2021-11-30 21:05:00|2086.3|2084.1|2080.79|2078.59|2087.42|2085.22|2080.3|2078.1|0
1638306600000|2021-11-30 21:10:00|2081.77|2079.57|2082.26|2080.06|2085.21|2083.01|2080.79|2078.59|0
1638306900000|2021-11-30 21:15:00|2081.97|2079.37|2083.94|2081.34|2085.16|2082.56|2081.73|2079.13|0
1638307200000|2021-11-30 21:20:00|2083.81|2081.21|2083.56|2080.96|2086.88|2084.28|2082.95|2080.35|0
1638307500000|2021-11-30 21:25:00|2083.32|2080.72|2084.92|2082.32|2085.65|2083.05|2082.46|2079.86|0
1638307800000|2021-11-30 21:30:00|2085.16|2082.56|2083.69|2081.09|2086.14|2083.54|2082.7|2080.1|0
1638308100000|2021-11-30 21:35:00|2083.2|2080.6|2085.16|2082.56|2085.16|2082.56|2082.95|2080.35|0
1638308400000|2021-11-30 21:40:00|2085.41|2082.81|2084.91|2082.31|2085.9|2083.3|2084.91|2082.31|0
1638308700000|2021-11-30 21:45:00|2085.4|2082.8|2088.6|2086|2088.84|2086.24|2085.03|2082.43|0
1638309000000|2021-11-30 21:50:00|2088.35|2085.75|2087.12|2084.52|2088.84|2086.24|2086.88|2084.28|0
1638309300000|2021-11-30 21:55:00|2087.37|2084.77|2089.21|2086.61|2089.45|2086.85|2087.37|2084.77|0
1638309600000|2021-11-30 22:00:00|2089.1|2086.5|2088.96|2086.36|2089.21|2086.61|2088.92|2086.32|0
1638309900000|2021-11-30 22:05:00|2089|2086.4|2089.03|2086.43|2089.07|2086.47|2088.78|2086.18|0
1638310200000|2021-11-30 22:10:00|2088.96|2086.36|2088.92|2086.32|2089|2086.4|2088.89|2086.29|0
1638310500000|2021-11-30 22:15:00|2088.85|2086.25|2088.89|2086.29|2088.92|2086.32|2088.6|2086|0
1638310800000|2021-11-30 22:20:00|2088.85|2086.25|2088.78|2086.18|2088.92|2086.32|2088.42|2085.82|0
1638311100000|2021-11-30 22:25:00|2088.81|2086.21|2088.89|2086.29|2088.95|2086.35|2088.71|2086.11|0
1638311400000|2021-11-30 22:30:00|2088.95|2086.35|2089.02|2086.42|2089.02|2086.42|2088.64|2086.04|0
1638311700000|2021-11-30 22:35:00|2088.81|2086.21|2088.67|2086.07|2088.95|2086.35|2088.49|2085.89|0
1638312000000|2021-11-30 22:40:00|2088.45|2085.85|2088.82|2086.22|2088.96|2086.36|2088.45|2085.85|0
1638312300000|2021-11-30 22:45:00|2088.78|2086.18|2088.65|2086.05|2088.96|2086.36|2088.57|2085.97|0
1638312600000|2021-11-30 22:50:00|2088.78|2086.18|2088.89|2086.29|2088.89|2086.29|2088.17|2085.57|0
1638312900000|2021-11-30 22:55:00|2088.92|2086.32|2089.46|2086.86|2089.64|2087.04|2088.21|2085.61|0
1638313200000|2021-11-30 23:00:00|2090.91|2088.31|2095.71|2093.11|2098.41|2095.81|2090.91|2088.31|0
1638313500000|2021-11-30 23:05:00|2096.07|2093.47|2093.5|2090.9|2096.69|2094.09|2093.5|2090.9|0
1638313800000|2021-11-30 23:10:00|2093.25|2090.65|2092.02|2089.42|2094.23|2091.63|2091.53|2088.93|0
1638314100000|2021-11-30 23:15:00|2092.51|2089.91|2090.55|2087.95|2093.5|2090.9|2090.55|2087.95|0
1638314400000|2021-11-30 23:20:00|2092.02|2089.42|2091.04|2088.44|2092.51|2089.91|2089.56|2086.96|0
1638314700000|2021-11-30 23:25:00|2091.28|2088.68|2091.04|2088.44|2093.25|2090.65|2090.79|2088.19|0
1638315000000|2021-11-30 23:30:00|2091.53|2088.93|2092.51|2089.91|2093.98|2091.38|2091.53|2088.93|0
1638315300000|2021-11-30 23:35:00|2093|2090.4|2091.53|2088.93|2093.49|2090.89|2090.79|2088.19|0
1638315600000|2021-11-30 23:40:00|2091.77|2089.17|2086.61|2084.01|2092.02|2089.42|2086.48|2083.88|0
1638315900000|2021-11-30 23:45:00|2086.73|2084.13|2085.13|2082.53|2089.8|2087.2|2083.91|2081.31|0
1638316200000|2021-11-30 23:50:00|2085.63|2083.03|2086.85|2084.25|2088.08|2085.48|2085.63|2083.03|0
1638316500000|2021-11-30 23:55:00|2086.97|2084.37|2087.84|2085.24|2088.08|2085.48|2086.12|2083.52|0
1638316800000|2021-12-01 00:00:00|2088.33|2085.73|2092.5|2089.9|2093|2090.4|2088.08|2085.48|0
1638317100000|2021-12-01 00:05:00|2092.62|2090.02|2090.78|2088.18|2094.96|2092.36|2090.78|2088.18|0
1638317400000|2021-12-01 00:10:00|2091.27|2088.67|2086.11|2083.51|2091.77|2089.17|2085.38|2082.78|0
1638317700000|2021-12-01 00:15:00|2085.87|2083.27|2079.23|2076.63|2086.6|2084|2077.76|2075.16|0
1638318000000|2021-12-01 00:20:00|2078.99|2076.39|2081.44|2078.84|2081.44|2078.84|2077.02|2074.42|0
1638318300000|2021-12-01 00:25:00|2081.2|2078.6|2078.49|2075.89|2081.56|2078.96|2076.53|2073.93|0
1638318600000|2021-12-01 00:30:00|2079.1|2076.5|2079.97|2077.37|2080.82|2078.22|2078.74|2076.14|0
1638318900000|2021-12-01 00:35:00|2079.48|2076.88|2078.61|2076.01|2079.48|2076.88|2075.54|2072.94|0
1638319200000|2021-12-01 00:40:00|2078.74|2076.14|2082.91|2080.31|2083.52|2080.92|2078.74|2076.14|0
1638319500000|2021-12-01 00:45:00|2083.16|2080.56|2085.24|2082.64|2086.84|2084.24|2083.16|2080.56|0
1638319800000|2021-12-01 00:50:00|2085.37|2082.77|2084.39|2081.79|2085.86|2083.26|2083.89|2081.29|0
1638320100000|2021-12-01 00:55:00|2084.63|2082.03|2081.68|2079.08|2084.88|2082.28|2080.21|2077.61|0
1638320400000|2021-12-01 01:00:00|2081.19|2078.59|2081.43|2078.83|2081.68|2079.08|2077.26|2074.66|0
1638320700000|2021-12-01 01:05:00|2081.19|2078.59|2084.87|2082.27|2086.47|2083.87|2081.06|2078.46|0
1638321000000|2021-12-01 01:10:00|2084.38|2081.78|2089.05|2086.45|2090.03|2087.43|2084.14|2081.54|0
1638321300000|2021-12-01 01:15:00|2088.43|2085.83|2091.26|2088.66|2092.24|2089.64|2087.33|2084.73|0
1638321600000|2021-12-01 01:20:00|2091.51|2088.91|2090.15|2087.55|2093.23|2090.63|2088.8|2086.2|0
1638321900000|2021-12-01 01:25:00|2090.28|2087.68|2092.73|2090.13|2092.98|2090.38|2089.29|2086.69|0
1638322200000|2021-12-01 01:30:00|2092.24|2089.64|2090.03|2087.43|2093.47|2090.87|2088.06|2085.46|0
1638322500000|2021-12-01 01:35:00|2090.27|2087.67|2091.75|2089.15|2091.99|2089.39|2090.27|2087.67|0
1638322800000|2021-12-01 01:40:00|2091.5|2088.9|2092.48|2089.88|2092.73|2090.13|2088.55|2085.95|0
1638323100000|2021-12-01 01:45:00|2092.73|2090.13|2092.24|2089.64|2093.83|2091.23|2091.75|2089.15|0
1638323400000|2021-12-01 01:50:00|2091.99|2089.39|2095.68|2093.08|2097.4|2094.8|2091.5|2088.9|0
1638323700000|2021-12-01 01:55:00|2096.17|2093.57|2095.19|2092.59|2097.4|2094.8|2094.57|2091.97|0
1638324000000|2021-12-01 02:00:00|2095.43|2092.83|2099.85|2097.25|2100.84|2098.24|2094.81|2092.21|0
1638324300000|2021-12-01 02:05:00|2099.61|2097.01|2100.35|2097.75|2101.82|2099.22|2099.12|2096.52|0
1638324600000|2021-12-01 02:10:00|2100.59|2097.99|2098.13|2095.53|2101.33|2098.73|2098.13|2095.53|0
1638324900000|2021-12-01 02:15:00|2098.38|2095.78|2099.11|2096.51|2099.85|2097.25|2097.64|2095.04|0
1638325200000|2021-12-01 02:20:00|2099.36|2096.76|2099.11|2096.51|2100.34|2097.74|2098.13|2095.53|0
1638325500000|2021-12-01 02:25:00|2099.23|2096.63|2101.57|2098.97|2102.06|2099.46|2098.62|2096.02|0
1638325800000|2021-12-01 02:30:00|2101.44|2098.84|2100.95|2098.35|2103.29|2100.69|2100.83|2098.23|0
1638326100000|2021-12-01 02:35:00|2101.08|2098.48|2103.29|2100.69|2103.29|2100.69|2101.08|2098.48|0
1638326400000|2021-12-01 02:40:00|2103.16|2100.56|2102.8|2100.2|2103.29|2100.69|2101.81|2099.21|0
1638326700000|2021-12-01 02:45:00|2102.55|2099.95|2101.32|2098.72|2102.8|2100.2|2101.32|2098.72|0
1638327000000|2021-12-01 02:50:00|2101.57|2098.97|2103.04|2100.44|2103.04|2100.44|2101.08|2098.48|0
1638327300000|2021-12-01 02:55:00|2102.8|2100.2|2103.29|2100.69|2103.29|2100.69|2102.8|2100.2|0
1638327600000|2021-12-01 03:00:00|2103.04|2100.44|2103.29|2100.69|2103.29|2100.69|2102.3|2099.7|0
1638327900000|2021-12-01 03:05:00|2103.04|2100.44|2101.81|2099.21|2103.29|2100.69|2101.32|2098.72|0
1638328200000|2021-12-01 03:10:00|2101.56|2098.96|2101.81|2099.21|2101.81|2099.21|2101.07|2098.47|0
1638328500000|2021-12-01 03:15:00|2102.05|2099.45|2102.54|2099.94|2103.04|2100.44|2102.05|2099.45|0
1638328800000|2021-12-01 03:20:00|2102.79|2100.19|2101.81|2099.21|2102.79|2100.19|2101.31|2098.71|0
1638329100000|2021-12-01 03:25:00|2101.56|2098.96|2102.79|2100.19|2103.28|2100.68|2101.56|2098.96|0
1638329400000|2021-12-01 03:30:00|2103.03|2100.43|2102.54|2099.94|2103.03|2100.43|2101.56|2098.96|0
1638329700000|2021-12-01 03:35:00|2102.79|2100.19|2101.07|2098.47|2103.28|2100.68|2101.07|2098.47|0
1638330000000|2021-12-01 03:40:00|2101.18|2098.58|2095.9|2093.3|2101.31|2098.71|2095.17|2092.57|0
1638330300000|2021-12-01 03:45:00|2095.66|2093.06|2097.13|2094.53|2098.85|2096.25|2095.41|2092.81|0
1638330600000|2021-12-01 03:50:00|2097.38|2094.78|2099.1|2096.5|2099.59|2096.99|2097.38|2094.78|0
1638330900000|2021-12-01 03:55:00|2099.34|2096.74|2099.83|2097.23|2099.83|2097.23|2098.48|2095.88|0
1638331200000|2021-12-01 04:00:00|2100.32|2097.72|2102.78|2100.18|2103.27|2100.67|2100.32|2097.72|0
1638331500000|2021-12-01 04:05:00|2102.54|2099.94|2102.54|2099.94|2103.27|2100.67|2101.8|2099.2|0
1638331800000|2021-12-01 04:10:00|2102.65|2100.05|2103.27|2100.67|2103.27|2100.67|2102.04|2099.44|0
1638332100000|2021-12-01 04:15:00|2103.03|2100.43|2102.78|2100.18|2103.27|2100.67|2102.53|2099.93|0
1638332400000|2021-12-01 04:20:00|2103.03|2100.43|2102.53|2099.93|2103.27|2100.67|2102.53|2099.93|0
1638332700000|2021-12-01 04:25:00|2102.29|2099.69|2103.27|2100.67|2103.27|2100.67|2102.29|2099.69|0
1638333000000|2021-12-01 04:30:00|2106.71|2104.11|2106.22|2103.62|2107.2|2104.6|2104.99|2102.39|0
1638333300000|2021-12-01 04:35:00|2105.97|2103.37|2109.17|2106.57|2109.17|2106.57|2105.73|2103.13|0
1638333600000|2021-12-01 04:40:00|2109.41|2106.81|2109.17|2106.57|2110.15|2107.55|2107.69|2105.09|0
1638333900000|2021-12-01 04:45:00|2109.04|2106.44|2109.17|2106.57|2110.64|2108.04|2108.92|2106.32|0
1638334200000|2021-12-01 04:50:00|2108.92|2106.32|2109.04|2106.44|2109.66|2107.06|2107.69|2105.09|0
1638334500000|2021-12-01 04:55:00|2109.17|2106.57|2109.9|2107.3|2110.76|2108.16|2108.43|2105.83|0
1638334800000|2021-12-01 05:00:00|2110.15|2107.55|2107.44|2104.84|2110.64|2108.04|2106.7|2104.1|0
1638335100000|2021-12-01 05:05:00|2107.81|2105.21|2107.69|2105.09|2108.43|2105.83|2107.2|2104.6|0
1638335400000|2021-12-01 05:10:00|2107.93|2105.33|2106.5|2103.9|2107.93|2105.33|2105.51|2102.91|0
1638335700000|2021-12-01 05:15:00|2106.75|2104.15|2108.12|2105.52|2108.12|2105.52|2106.75|2104.15|0
1638336000000|2021-12-01 05:20:00|2108.37|2105.77|2110.09|2107.49|2110.09|2107.49|2108.37|2105.77|0
1638336300000|2021-12-01 05:25:00|2110.33|2107.73|2109.1|2106.5|2110.58|2107.98|2108.86|2106.26|0
1638336600000|2021-12-01 05:30:00|2108.86|2106.26|2106.4|2103.8|2108.86|2106.26|2106.4|2103.8|0
1638336900000|2021-12-01 05:35:00|2106.64|2104.04|2109.1|2106.5|2109.1|2106.5|2106.27|2103.67|0
1638337200000|2021-12-01 05:40:00|2108.97|2106.37|2108.61|2106.01|2109.59|2106.99|2107.87|2105.27|0
1638337500000|2021-12-01 05:45:00|2108.85|2106.25|2108.61|2106.01|2109.22|2106.62|2108.36|2105.76|0
1638337800000|2021-12-01 05:50:00|2108.36|2105.76|2107.13|2104.53|2108.36|2105.76|2107.13|2104.53|0
1638338100000|2021-12-01 05:55:00|2107.38|2104.78|2106.88|2104.28|2107.99|2105.39|2105.9|2103.3|0
1638338400000|2021-12-01 06:00:00|2106.64|2104.04|2106.51|2103.91|2107.87|2105.27|2104.18|2101.58|0
1638338700000|2021-12-01 06:05:00|2105.65|2103.05|2111.56|2108.96|2111.67|2109.07|2105.65|2103.05|0
1638339000000|2021-12-01 06:10:00|2111.43|2108.83|2114.51|2111.91|2115|2112.4|2111.06|2108.46|0
1638339300000|2021-12-01 06:15:00|2114.75|2112.15|2112.78|2110.18|2115.98|2113.38|2112.78|2110.18|0
1638339600000|2021-12-01 06:20:00|2112.9|2110.3|2114.31|2111.71|2116.72|2114.12|2112.9|2110.3|0
1638339900000|2021-12-01 06:25:00|2114.06|2111.46|2114.8|2112.2|2114.8|2112.2|2112.09|2109.49|0
1638340200000|2021-12-01 06:30:00|2115.16|2112.56|2115.29|2112.69|2116.03|2113.43|2114.43|2111.83|0
1638340500000|2021-12-01 06:35:00|2114.92|2112.32|2113.44|2110.84|2115.78|2113.18|2112.83|2110.23|0
1638340800000|2021-12-01 06:40:00|2113.32|2110.72|2108.52|2105.92|2113.32|2110.72|2108.15|2105.55|0
1638341100000|2021-12-01 06:45:00|2108.64|2106.04|2109.25|2106.65|2110.24|2107.64|2108.4|2105.8|0
1638341400000|2021-12-01 06:50:00|2109.14|2106.54|2109.38|2106.78|2111.1|2108.5|2109.01|2106.41|0
1638341700000|2021-12-01 06:55:00|2109.63|2107.03|2110.86|2108.26|2111.6|2109|2109.63|2107.03|0
1638342000000|2021-12-01 07:00:00|2110.61|2108.01|2108.89|2106.29|2114.55|2111.95|2108.64|2106.04|0
1638342300000|2021-12-01 07:05:00|2108.76|2106.16|2111.59|2108.99|2113.81|2111.21|2107.53|2104.93|0
1638342600000|2021-12-01 07:10:00|2111.47|2108.87|2113.07|2110.47|2113.68|2111.08|2111.47|2108.87|0
1638342900000|2021-12-01 07:15:00|2113.32|2110.72|2111.84|2109.24|2114.05|2111.45|2111.59|2108.99|0
1638343200000|2021-12-01 07:20:00|2112.08|2109.48|2110.11|2107.51|2112.2|2109.6|2109.13|2106.53|0
1638343500000|2021-12-01 07:25:00|2109.87|2107.27|2109.87|2107.27|2110.61|2108.01|2108.64|2106.04|0
1638343800000|2021-12-01 07:30:00|2109.62|2107.02|2107.9|2105.3|2111.1|2108.5|2107.41|2104.81|0
1638344100000|2021-12-01 07:35:00|2107.77|2105.17|2108.39|2105.79|2110.85|2108.25|2107.41|2104.81|0
1638344400000|2021-12-01 07:40:00|2108.26|2105.66|2113.56|2110.96|2113.8|2111.2|2108.26|2105.66|0
1638344700000|2021-12-01 07:45:00|2113.31|2110.71|2113.73|2111.13|2114.81|2112.21|2111.83|2109.23|0
1638345000000|2021-12-01 07:50:00|2113.86|2111.26|2111.15|2108.55|2113.86|2111.26|2111.02|2108.42|0
1638345300000|2021-12-01 07:55:00|2111.64|2109.04|2110.41|2107.81|2111.89|2109.29|2109.18|2106.58|0
1638345600000|2021-12-01 08:00:00|2110.66|2108.06|2111.89|2109.29|2112.5|2109.9|2107.21|2104.61|0
1638345900000|2021-12-01 08:05:00|2112.18|2109.98|2109.23|2107.03|2112.92|2110.72|2108.36|2106.16|0
1638346200000|2021-12-01 08:10:00|2109.72|2107.52|2108.49|2106.29|2109.72|2107.52|2107.01|2104.81|0
1638346500000|2021-12-01 08:15:00|2108.24|2106.04|2113.03|2110.83|2113.16|2110.96|2107.75|2105.55|0
1638346800000|2021-12-01 08:20:00|2113.28|2111.08|2109.96|2107.76|2113.28|2111.08|2109.47|2107.27|0
1638347100000|2021-12-01 08:25:00|2109.47|2107.27|2107.75|2105.55|2110.7|2108.5|2107.01|2104.81|0
1638347400000|2021-12-01 08:30:00|2107.01|2104.81|2105.53|2103.33|2107.01|2104.81|2100.98|2098.78|0
1638347700000|2021-12-01 08:35:00|2106.02|2103.82|2104.55|2102.35|2106.02|2103.82|2102.58|2100.38|0
1638348000000|2021-12-01 08:40:00|2104.79|2102.59|2100.73|2098.53|2105.28|2103.08|2098.89|2096.69|0
1638348300000|2021-12-01 08:45:00|2100.86|2098.66|2102.82|2100.62|2103.07|2100.87|2099.99|2097.79|0
1638348600000|2021-12-01 08:50:00|2103.19|2100.99|2105.28|2103.08|2107.12|2104.92|2101.59|2099.39|0
1638348900000|2021-12-01 08:55:00|2104.79|2102.59|2110.69|2108.49|2110.69|2108.49|2104.05|2101.85|0
1638349200000|2021-12-01 09:00:00|2110.45|2108.25|2112.32|2110.12|2114.04|2111.84|2109.71|2107.51|0
1638349500000|2021-12-01 09:05:00|2112.56|2110.36|2117.73|2115.53|2118.96|2116.76|2112.56|2110.36|0
1638349800000|2021-12-01 09:10:00|2117.6|2115.4|2118.72|2116.52|2119.57|2117.37|2117.24|2115.04|0
1638350100000|2021-12-01 09:15:00|2118.83|2116.63|2120.19|2117.99|2121.67|2119.47|2118.47|2116.27|0
1638350400000|2021-12-01 09:20:00|2119.7|2117.5|2118.47|2116.27|2121.92|2119.72|2118.47|2116.27|0
1638350700000|2021-12-01 09:25:00|2118.09|2115.89|2120.19|2117.99|2120.19|2117.99|2117.98|2115.78|0
1638351000000|2021-12-01 09:30:00|2120.44|2118.24|2122.9|2120.7|2122.9|2120.7|2119.57|2117.37|0
1638351300000|2021-12-01 09:35:00|2123.14|2120.94|2126.34|2124.14|2126.71|2124.51|2122.16|2119.96|0
1638351600000|2021-12-01 09:40:00|2126.59|2124.39|2125.85|2123.65|2127.57|2125.37|2123.39|2121.19|0
1638351900000|2021-12-01 09:45:00|2126.1|2123.9|2124.49|2122.29|2126.34|2124.14|2122.65|2120.45|0
1638352200000|2021-12-01 09:50:00|2124.62|2122.42|2123.88|2121.68|2124.87|2122.67|2123.39|2121.19|0
1638352500000|2021-12-01 09:55:00|2124.37|2122.17|2124.12|2121.92|2124.37|2122.17|2123.14|2120.94|0
1638352800000|2021-12-01 10:00:00|2123.88|2121.68|2123.14|2120.94|2124.86|2122.66|2123.14|2120.94|0
1638353100000|2021-12-01 10:05:00|2123.39|2121.19|2121.41|2119.21|2123.63|2121.43|2120.18|2117.98|0
1638353400000|2021-12-01 10:10:00|2121.53|2119.33|2120.18|2117.98|2121.78|2119.58|2119.69|2117.49|0
1638353700000|2021-12-01 10:15:00|2119.69|2117.49|2121.41|2119.21|2121.66|2119.46|2118.95|2116.75|0
1638354000000|2021-12-01 10:20:00|2120.92|2118.72|2119.81|2117.61|2121.41|2119.21|2119.69|2117.49|0
1638354300000|2021-12-01 10:25:00|2119.69|2117.49|2121.17|2118.97|2122.4|2120.2|2119.69|2117.49|0
1638354600000|2021-12-01 10:30:00|2120.92|2118.72|2122.64|2120.44|2123.01|2120.81|2120.43|2118.23|0
1638354900000|2021-12-01 10:35:00|2122.51|2120.31|2122.15|2119.95|2123.13|2120.93|2121.9|2119.7|0
1638355200000|2021-12-01 10:40:00|2122.39|2120.19|2121.16|2118.96|2122.64|2120.44|2120.92|2118.72|0
1638355500000|2021-12-01 10:45:00|2121.41|2119.21|2123.62|2121.42|2124.12|2121.92|2120.92|2118.72|0
1638355800000|2021-12-01 10:50:00|2123.13|2120.93|2124.12|2121.92|2125.35|2123.15|2121.41|2119.21|0
1638356100000|2021-12-01 10:55:00|2123.62|2121.42|2123.13|2120.93|2123.87|2121.67|2122.39|2120.19|0
1638356400000|2021-12-01 11:00:00|2123.38|2121.18|2121.16|2118.96|2124.72|2122.52|2121.16|2118.96|0
1638356700000|2021-12-01 11:05:00|2121.41|2119.21|2122.14|2119.94|2123.13|2120.93|2120.42|2118.22|0
1638357000000|2021-12-01 11:10:00|2121.9|2119.7|2120.17|2117.97|2122.64|2120.44|2119.93|2117.73|0
1638357300000|2021-12-01 11:15:00|2119.93|2117.73|2119.19|2116.99|2119.93|2117.73|2117.22|2115.02|0
1638357600000|2021-12-01 11:20:00|2119.06|2116.86|2120.66|2118.46|2122.14|2119.94|2118.94|2116.74|0
1638357900000|2021-12-01 11:25:00|2120.42|2118.22|2121.4|2119.2|2121.65|2119.45|2119.92|2117.72|0
1638358200000|2021-12-01 11:30:00|2121.15|2118.95|2121.4|2119.2|2122.39|2120.19|2120.17|2117.97|0
1638358500000|2021-12-01 11:35:00|2121.15|2118.95|2120.17|2117.97|2122.38|2120.18|2120.17|2117.97|0
1638358800000|2021-12-01 11:40:00|2120.41|2118.21|2121.15|2118.95|2121.15|2118.95|2119.68|2117.48|0
1638359100000|2021-12-01 11:45:00|2120.66|2118.46|2122.87|2120.67|2123.12|2120.92|2120.41|2118.21|0
1638359400000|2021-12-01 11:50:00|2122.63|2120.43|2125.83|2123.63|2126.07|2123.87|2122.38|2120.18|0
1638359700000|2021-12-01 11:55:00|2125.34|2123.14|2126.07|2123.87|2126.57|2124.37|2125.34|2123.14|0
1638360000000|2021-12-01 12:00:00|2125.83|2123.63|2124.35|2122.15|2127.06|2124.86|2124.35|2122.15|0
1638360300000|2021-12-01 12:05:00|2124.1|2121.9|2123.12|2120.92|2124.6|2122.4|2122.87|2120.67|0
1638360600000|2021-12-01 12:10:00|2123.36|2121.16|2124.59|2122.39|2124.59|2122.39|2122.87|2120.67|0
1638360900000|2021-12-01 12:15:00|2124.35|2122.15|2126.07|2123.87|2128.29|2126.09|2122.87|2120.67|0
1638361200000|2021-12-01 12:20:00|2125.94|2123.74|2128.44|2126.24|2130.75|2128.55|2125.94|2123.74|0
1638361500000|2021-12-01 12:25:00|2128.31|2126.11|2128.28|2126.08|2129.27|2127.07|2126.96|2124.76|0
1638361800000|2021-12-01 12:30:00|2127.79|2125.59|2125.82|2123.62|2129.02|2126.82|2125.58|2123.38|0
1638362100000|2021-12-01 12:35:00|2126.07|2123.87|2127.3|2125.1|2127.54|2125.34|2125.33|2123.13|0
1638362400000|2021-12-01 12:40:00|2127.05|2124.85|2127.54|2125.34|2128.28|2126.08|2126.31|2124.11|0
1638362700000|2021-12-01 12:45:00|2127.3|2125.1|2126.31|2124.11|2128.04|2125.84|2125.82|2123.62|0
1638363000000|2021-12-01 12:50:00|2126.56|2124.36|2128.28|2126.08|2129.02|2126.82|2126.31|2124.11|0
1638363300000|2021-12-01 12:55:00|2128.53|2126.33|2126.8|2124.6|2128.53|2126.33|2126.67|2124.47|0
1638363600000|2021-12-01 13:00:00|2127.05|2124.85|2123.85|2121.65|2127.29|2125.09|2122.62|2120.42|0
1638363900000|2021-12-01 13:05:00|2124.09|2121.89|2123.85|2121.65|2124.58|2122.38|2122.61|2120.41|0
1638364200000|2021-12-01 13:10:00|2123.6|2121.4|2123.35|2121.15|2123.85|2121.65|2121.88|2119.68|0
1638364500000|2021-12-01 13:15:00|2123.6|2121.4|2125.32|2123.12|2126.06|2123.86|2123.11|2120.91|0
1638364800000|2021-12-01 13:20:00|2125.07|2122.87|2122.61|2120.41|2125.57|2123.37|2121.38|2119.18|0
1638365100000|2021-12-01 13:25:00|2122.37|2120.17|2120.64|2118.44|2124.45|2122.25|2120.15|2117.95|0
1638365400000|2021-12-01 13:30:00|2120.4|2118.2|2126.06|2123.86|2126.06|2123.86|2120.4|2118.2|0
1638365700000|2021-12-01 13:35:00|2125.56|2123.36|2126.55|2124.35|2127.04|2124.84|2125.32|2123.12|0
1638366000000|2021-12-01 13:40:00|2126.79|2124.59|2128.27|2126.07|2128.76|2126.56|2125.81|2123.61|0
1638366300000|2021-12-01 13:45:00|2128.52|2126.32|2127.04|2124.84|2129.01|2126.81|2126.55|2124.35|0
1638366600000|2021-12-01 13:50:00|2127.16|2124.96|2124.82|2122.62|2127.78|2125.58|2124.08|2121.88|0
1638366900000|2021-12-01 13:55:00|2124.58|2122.38|2124.08|2121.88|2125.31|2123.11|2122.85|2120.65|0
1638367200000|2021-12-01 14:00:00|2123.84|2121.64|2125.31|2123.11|2126.05|2123.85|2123.84|2121.64|0
1638367500000|2021-12-01 14:05:00|2125.56|2123.36|2126.05|2123.85|2127.04|2124.84|2124.82|2122.62|0
1638367800000|2021-12-01 14:10:00|2125.8|2123.6|2124.57|2122.37|2126.3|2124.1|2123.59|2121.39|0
1638368100000|2021-12-01 14:15:00|2124.33|2122.13|2122.85|2120.65|2126.54|2124.34|2122.85|2120.65|0
1638368400000|2021-12-01 14:20:00|2122.6|2120.4|2122.6|2120.4|2123.59|2121.39|2122.11|2119.91|0
1638368700000|2021-12-01 14:25:00|2122.85|2120.65|2123.09|2120.89|2123.83|2121.63|2121.12|2118.92|0
1638369000000|2021-12-01 14:30:00|2122.6|2120.4|2110.48|2108.28|2124.32|2122.12|2110.48|2108.28|0
1638369300000|2021-12-01 14:35:00|2109|2106.8|2112.2|2110|2113.92|2111.72|2109|2106.8|0
1638369600000|2021-12-01 14:40:00|2111.71|2109.51|2118.11|2115.91|2118.36|2116.16|2111.46|2109.26|0
1638369900000|2021-12-01 14:45:00|2115.4|2113.2|2115.87|2113.67|2121.06|2118.86|2115.13|2112.93|0
1638370200000|2021-12-01 14:50:00|2115.38|2113.18|2115.13|2112.93|2118.09|2115.89|2113.16|2110.96|0
1638370500000|2021-12-01 14:55:00|2114.89|2112.69|2120.8|2118.6|2122.27|2120.07|2114.89|2112.69|0
1638370800000|2021-12-01 15:00:00|2120.55|2118.35|2127.2|2125|2132.37|2130.17|2120.55|2118.35|0
1638371100000|2021-12-01 15:05:00|2127.94|2125.74|2133.85|2131.65|2134.83|2132.63|2127.94|2125.74|0
1638371400000|2021-12-01 15:10:00|2134.09|2131.89|2132.12|2129.92|2135.57|2133.37|2130.4|2128.2|0
1638371700000|2021-12-01 15:15:00|2132.86|2130.66|2136.06|2133.86|2137.29|2135.09|2132.86|2130.66|0
1638372000000|2021-12-01 15:20:00|2136.31|2134.11|2134.09|2131.89|2136.8|2134.6|2129.66|2127.46|0
1638372300000|2021-12-01 15:25:00|2133.6|2131.4|2129.16|2126.96|2135.57|2133.37|2128.92|2126.72|0
1638372600000|2021-12-01 15:30:00|2128.67|2126.47|2129.65|2127.45|2134.34|2132.14|2128.67|2126.47|0
1638372900000|2021-12-01 15:35:00|2129.9|2127.7|2124.24|2122.04|2131.62|2129.42|2124.24|2122.04|0
1638373200000|2021-12-01 15:40:00|2123.99|2121.79|2129.9|2127.7|2131.13|2128.93|2118.57|2116.37|0
1638373500000|2021-12-01 15:45:00|2130.15|2127.95|2136.06|2133.86|2136.55|2134.35|2129.65|2127.45|0
1638373800000|2021-12-01 15:50:00|2136.3|2134.1|2139.26|2137.06|2139.75|2137.55|2134.09|2131.89|0
1638374100000|2021-12-01 15:55:00|2138.77|2136.57|2139.75|2137.55|2141.23|2139.03|2136.3|2134.1|0
1638374400000|2021-12-01 16:00:00|2140.98|2138.78|2138.27|2136.07|2141.23|2139.03|2137.78|2135.58|0
1638374700000|2021-12-01 16:05:00|2138.02|2135.82|2140.24|2138.04|2141.23|2139.03|2137.78|2135.58|0
1638375000000|2021-12-01 16:10:00|2140.98|2138.78|2148.86|2146.66|2148.86|2146.66|2140.24|2138.04|0
1638375300000|2021-12-01 16:15:00|2148.62|2146.42|2150.21|2148.01|2151.44|2149.24|2146.65|2144.45|0
1638375600000|2021-12-01 16:20:00|2150.45|2148.25|2150.94|2148.74|2150.94|2148.74|2148.48|2146.28|0
1638375900000|2021-12-01 16:25:00|2150.7|2148.5|2148.23|2146.03|2152.42|2150.22|2148.23|2146.03|0
1638376200000|2021-12-01 16:30:00|2147.74|2145.54|2146.26|2144.06|2150.7|2148.5|2144.29|2142.09|0
1638376500000|2021-12-01 16:35:00|2147.25|2145.05|2144.78|2142.58|2147.99|2145.79|2143.8|2141.6|0
1638376800000|2021-12-01 16:40:00|2145.52|2143.32|2144.53|2142.33|2147|2144.8|2143.8|2141.6|0
1638377100000|2021-12-01 16:45:00|2144.29|2142.09|2143.79|2141.59|2145.03|2142.83|2139.36|2137.16|0
1638377400000|2021-12-01 16:50:00|2142.56|2140.36|2137.39|2135.19|2142.56|2140.36|2137.14|2134.94|0
1638377700000|2021-12-01 16:55:00|2137.14|2134.94|2133.39|2131.19|2137.14|2134.94|2128.77|2126.57|0
1638378000000|2021-12-01 17:00:00|2132.65|2130.45|2137.58|2135.38|2137.58|2135.38|2130.44|2128.24|0
1638378300000|2021-12-01 17:05:00|2136.84|2134.64|2136.1|2133.9|2139.55|2137.35|2134.13|2131.93|0
1638378600000|2021-12-01 17:10:00|2135.85|2133.65|2139.05|2136.85|2139.54|2137.34|2134.87|2132.67|0
1638378900000|2021-12-01 17:15:00|2138.56|2136.36|2141.27|2139.07|2143.73|2141.53|2138.56|2136.36|0
1638379200000|2021-12-01 17:20:00|2141.51|2139.31|2137.08|2134.88|2143.24|2141.04|2136.59|2134.39|0
1638379500000|2021-12-01 17:25:00|2136.71|2134.51|2131.66|2129.46|2138.31|2136.11|2130.92|2128.72|0
1638379800000|2021-12-01 17:30:00|2132.65|2130.45|2135.35|2133.15|2136.21|2134.01|2130.68|2128.48|0
1638380100000|2021-12-01 17:35:00|2134.62|2132.42|2134.61|2132.41|2134.62|2132.42|2129.81|2127.61|0
1638380400000|2021-12-01 17:40:00|2135.35|2133.15|2132.64|2130.44|2135.6|2133.4|2131.91|2129.71|0
1638380700000|2021-12-01 17:45:00|2132.4|2130.2|2130.18|2127.98|2133.63|2131.43|2129.69|2127.49|0
1638381000000|2021-12-01 17:50:00|2129.93|2127.73|2119.6|2117.4|2129.93|2127.73|2119.6|2117.4|0
1638381300000|2021-12-01 17:55:00|2119.84|2117.64|2111.23|2109.03|2119.84|2117.64|2109.26|2107.06|0
1638381600000|2021-12-01 18:00:00|2110.24|2108.04|2113.41|2111.21|2117.87|2115.67|2110|2107.8|0
1638381900000|2021-12-01 18:05:00|2114.39|2112.19|2103.02|2100.82|2115.86|2113.66|2100.57|2098.37|0
1638382200000|2021-12-01 18:10:00|2102.77|2100.57|2103.51|2101.31|2103.51|2101.31|2097.36|2095.16|0
1638382500000|2021-12-01 18:15:00|2102.52|2100.32|2094.66|2092.46|2106.82|2104.62|2094.66|2092.46|0
1638382800000|2021-12-01 18:20:00|2096.62|2094.42|2105.27|2103.07|2105.47|2103.27|2095.89|2093.69|0
1638383100000|2021-12-01 18:25:00|2104.78|2102.58|2108.96|2106.76|2110.19|2107.99|2104.29|2102.09|0
1638383400000|2021-12-01 18:30:00|2109.45|2107.25|2105.76|2103.56|2110.19|2107.99|2103.3|2101.1|0
1638383700000|2021-12-01 18:35:00|2105.63|2103.43|2105.27|2103.07|2107.73|2105.53|2102.81|2100.61|0
1638384000000|2021-12-01 18:40:00|2105.76|2103.56|2098.25|2096.05|2106.74|2104.54|2092.23|2090.03|0
1638384300000|2021-12-01 18:45:00|2097.4|2095.2|2081.42|2079.22|2097.4|2095.2|2081.17|2078.97|0
1638384600000|2021-12-01 18:50:00|2082.4|2080.2|2092.72|2090.52|2095.18|2092.98|2082.4|2080.2|0
1638384900000|2021-12-01 18:55:00|2093.46|2091.26|2097.89|2095.69|2099.61|2097.41|2092.48|2090.28|0
1638385200000|2021-12-01 19:00:00|2096.41|2094.21|2093.56|2091.36|2099.61|2097.41|2090.51|2088.31|0
1638385500000|2021-12-01 19:05:00|2092.33|2090.13|2087.53|2085.33|2095.53|2093.33|2087.17|2084.97|0
1638385800000|2021-12-01 19:10:00|2088.15|2085.95|2084.67|2082.47|2088.27|2086.07|2077.7|2075.5|0
1638386100000|2021-12-01 19:15:00|2084.43|2082.23|2077.69|2075.49|2087.27|2085.07|2075.97|2073.77|0
1638386400000|2021-12-01 19:20:00|2078.43|2076.23|2087.63|2085.43|2088.25|2086.05|2077.2|2075|0
1638386700000|2021-12-01 19:25:00|2087.27|2085.07|2094.05|2091.85|2095.52|2093.32|2086.53|2084.33|0
1638387000000|2021-12-01 19:30:00|2093.56|2091.36|2094.29|2092.09|2100.19|2097.99|2092.57|2090.37|0
1638387300000|2021-12-01 19:35:00|2094.05|2091.85|2093.56|2091.36|2095.52|2093.32|2087.41|2085.21|0
1638387600000|2021-12-01 19:40:00|2093.8|2091.6|2087.41|2085.21|2093.8|2091.6|2084.71|2082.51|0
1638387900000|2021-12-01 19:45:00|2087.16|2084.96|2091.09|2088.89|2093.67|2091.47|2084.7|2082.5|0
1638388200000|2021-12-01 19:50:00|2090.85|2088.65|2081.26|2079.06|2094.78|2092.58|2081.26|2079.06|0
1638388500000|2021-12-01 19:55:00|2081.51|2079.31|2081.75|2079.55|2086.91|2084.71|2080.52|2078.32|0
1638388800000|2021-12-01 20:00:00|2081.87|2079.67|2072.17|2069.97|2084.46|2082.26|2071.43|2069.23|0
1638389100000|2021-12-01 20:05:00|2071.55|2069.35|2065.78|2063.58|2075.12|2072.92|2065.29|2063.09|0
1638389400000|2021-12-01 20:10:00|2066.03|2063.83|2068.97|2066.77|2070.45|2068.25|2063.82|2061.62|0
1638389700000|2021-12-01 20:15:00|2069.22|2067.02|2056.8|2054.6|2069.22|2067.02|2055.57|2053.37|0
1638390000000|2021-12-01 20:20:00|2056.31|2054.11|2045.73|2043.53|2057.29|2055.09|2044.26|2042.06|0
1638390300000|2021-12-01 20:25:00|2044.99|2042.79|2047.2|2045|2053.09|2050.89|2040.08|2037.88|0
1638390600000|2021-12-01 20:30:00|2044.75|2042.55|2048.29|2046.09|2049.03|2046.83|2039.84|2037.64|0
1638390900000|2021-12-01 20:35:00|2046.94|2044.74|2054.17|2051.97|2056.13|2053.93|2044.47|2042.27|0
1638391200000|2021-12-01 20:40:00|2053.44|2051.24|2060.06|2057.86|2061.28|2059.08|2051.96|2049.76|0
1638391500000|2021-12-01 20:45:00|2060.3|2058.1|2044.23|2042.03|2061.65|2059.45|2043.99|2041.79|0
1638391800000|2021-12-01 20:50:00|2042.52|2040.32|2036.99|2034.79|2045.21|2043.01|2036.01|2033.81|0
1638392100000|2021-12-01 20:55:00|2036.25|2034.05|2013.85|2011.65|2036.25|2034.05|2013.61|2011.41|0
1638392400000|2021-12-01 21:00:00|2014.83|2012.63|2014.1|2011.9|2020.7|2018.5|2004.8|2002.6|0
1638392700000|2021-12-01 21:05:00|2013.48|2011.28|2016.78|2014.58|2019.48|2017.28|2011.9|2009.7|0
1638393000000|2021-12-01 21:10:00|2017.27|2015.07|2020.7|2018.5|2022.9|2020.7|2017.03|2014.83|0
1638393300000|2021-12-01 21:15:00|2017.72|2015.12|2015.76|2013.16|2018.21|2015.61|2013.8|2011.2|0
1638393600000|2021-12-01 21:20:00|2016.49|2013.89|2018.69|2016.09|2019.18|2016.58|2015.27|2012.67|0
1638393900000|2021-12-01 21:25:00|2018.45|2015.85|2015.87|2013.27|2018.94|2016.34|2014.53|2011.93|0
1638394200000|2021-12-01 21:30:00|2015.76|2013.16|2013.06|2010.46|2015.76|2013.16|2013.06|2010.46|0
1638394500000|2021-12-01 21:35:00|2012.82|2010.22|2014.04|2011.44|2015.87|2013.27|2012.57|2009.97|0
1638394800000|2021-12-01 21:40:00|2014.29|2011.69|2009.15|2006.55|2014.65|2012.05|2008.66|2006.06|0
1638395100000|2021-12-01 21:45:00|2010|2007.4|2014.28|2011.68|2014.77|2012.17|2008.9|2006.3|0
1638395400000|2021-12-01 21:50:00|2014.53|2011.93|2015.87|2013.27|2016.24|2013.64|2013.55|2010.95|0
1638395700000|2021-12-01 21:55:00|2015.75|2013.15|2014.49|2011.89|2017.95|2015.35|2013.79|2011.19|0
1638396000000|2021-12-01 22:00:00|2014.42|2011.82|2015.02|2012.42|2015.27|2012.67|2014.39|2011.79|0
1638396300000|2021-12-01 22:05:00|2014.92|2012.32|2015.34|2012.74|2015.55|2012.95|2014.92|2012.32|0
1638396600000|2021-12-01 22:10:00|2015.31|2012.71|2014.45|2011.85|2015.55|2012.95|2014.45|2011.85|0
1638396900000|2021-12-01 22:15:00|2014.28|2011.68|2014.6|2012|2014.6|2012|2013.95|2011.35|0
1638397200000|2021-12-01 22:20:00|2014.56|2011.96|2015.95|2013.35|2015.95|2013.35|2014.38|2011.78|0
1638397500000|2021-12-01 22:25:00|2016.02|2013.42|2016.19|2013.59|2016.26|2013.66|2016.02|2013.42|0
1638397800000|2021-12-01 22:30:00|2016.26|2013.66|2017.16|2014.56|2017.16|2014.56|2016.26|2013.66|0
1638398100000|2021-12-01 22:35:00|2017.08|2014.48|2016.8|2014.2|2017.19|2014.59|2016.8|2014.2|0
1638398400000|2021-12-01 22:40:00|2016.9|2014.3|2017.36|2014.76|2017.58|2014.98|2016.9|2014.3|0
1638398700000|2021-12-01 22:45:00|2017.32|2014.72|2017.47|2014.87|2017.47|2014.87|2017.19|2014.59|0
1638399000000|2021-12-01 22:50:00|2017.5|2014.9|2018|2015.4|2018.14|2015.54|2017.5|2014.9|0
1638399300000|2021-12-01 22:55:00|2018.14|2015.54|2017.97|2015.37|2018.21|2015.61|2017.79|2015.19|0
1638399600000|2021-12-01 23:00:00|2018.08|2015.48|2022.7|2020.1|2025.28|2022.68|2018.08|2015.48|0
1638399900000|2021-12-01 23:05:00|2022.34|2019.74|2025.77|2023.17|2026.01|2023.41|2021.48|2018.88|0
1638400200000|2021-12-01 23:10:00|2025.89|2023.29|2025.77|2023.17|2028.22|2025.62|2024.54|2021.94|0
1638400500000|2021-12-01 23:15:00|2024.91|2022.31|2020.25|2017.65|2025.28|2022.68|2019.89|2017.29|0
1638400800000|2021-12-01 23:20:00|2021.23|2018.63|2015|2012.4|2022.58|2019.98|2014.51|2011.91|0
1638401100000|2021-12-01 23:25:00|2015.48|2012.88|2019.4|2016.8|2019.89|2017.29|2015.48|2012.88|0
1638401400000|2021-12-01 23:30:00|2019.64|2017.04|2026.01|2023.41|2026.01|2023.41|2019.64|2017.04|0
1638401700000|2021-12-01 23:35:00|2026.25|2023.65|2026.25|2023.65|2027.72|2025.12|2024.78|2022.18|0
1638402000000|2021-12-01 23:40:00|2026.37|2023.77|2026.74|2024.14|2027.59|2024.99|2024.78|2022.18|0
1638402300000|2021-12-01 23:45:00|2027.1|2024.5|2029.92|2027.32|2030.9|2028.3|2027.1|2024.5|0
1638402600000|2021-12-01 23:50:00|2030.17|2027.57|2032.37|2029.77|2033.1|2030.5|2030.17|2027.57|0
1638402900000|2021-12-01 23:55:00|2032.86|2030.26|2032.86|2030.26|2034.08|2031.48|2032.12|2029.52|0
1638403200000|2021-12-02 00:00:00|2032.98|2030.38|2033.71|2031.11|2034.93|2032.33|2031.63|2029.03|0
1638403500000|2021-12-02 00:05:00|2033.59|2030.99|2032.97|2030.37|2035.06|2032.46|2032.86|2030.26|0
1638403800000|2021-12-02 00:10:00|2033.1|2030.5|2030.41|2027.81|2033.1|2030.5|2028.69|2026.09|0
1638404100000|2021-12-02 00:15:00|2030.16|2027.56|2032.36|2029.76|2033.83|2031.23|2028.69|2026.09|0
1638404400000|2021-12-02 00:20:00|2032.12|2029.52|2034.93|2032.33|2035.06|2032.46|2031.87|2029.27|0
1638404700000|2021-12-02 00:25:00|2035.06|2032.46|2036.77|2034.17|2037.02|2034.42|2034.81|2032.21|0
1638405000000|2021-12-02 00:30:00|2036.52|2033.92|2037.5|2034.9|2038.24|2035.64|2036.52|2033.92|0
1638405300000|2021-12-02 00:35:00|2037.38|2034.78|2036.88|2034.28|2038.24|2035.64|2036.52|2033.92|0
1638405600000|2021-12-02 00:40:00|2037.01|2034.41|2032.6|2030|2037.5|2034.9|2032.36|2029.76|0
1638405900000|2021-12-02 00:45:00|2032.36|2029.76|2027.95|2025.35|2032.36|2029.76|2025.26|2022.66|0
1638406200000|2021-12-02 00:50:00|2027.7|2025.1|2026.11|2023.51|2028.19|2025.59|2024.03|2021.43|0
1638406500000|2021-12-02 00:55:00|2026.48|2023.88|2029.17|2026.57|2030.89|2028.29|2026.48|2023.88|0
1638406800000|2021-12-02 01:00:00|2030.15|2027.55|2028.68|2026.08|2033.09|2030.49|2025.74|2023.14|0
1638407100000|2021-12-02 01:05:00|2028.44|2025.84|2030.77|2028.17|2032.84|2030.24|2027.46|2024.86|0
1638407400000|2021-12-02 01:10:00|2031.01|2028.41|2029.68|2027.08|2031.62|2029.02|2027.97|2025.37|0
1638407700000|2021-12-02 01:15:00|2030.17|2027.57|2024.78|2022.18|2031.15|2028.55|2024.78|2022.18|0
1638408000000|2021-12-02 01:20:00|2024.53|2021.93|2025.76|2023.16|2028.33|2025.73|2024.53|2021.93|0
1638408300000|2021-12-02 01:25:00|2026|2023.4|2028.94|2026.34|2032.13|2029.53|2026|2023.4|0
1638408600000|2021-12-02 01:30:00|2028.21|2025.61|2029.43|2026.83|2030.66|2028.06|2027.72|2025.12|0
1638408900000|2021-12-02 01:35:00|2029.79|2027.19|2028.45|2025.85|2030.66|2028.06|2026.85|2024.25|0
1638409200000|2021-12-02 01:40:00|2028.69|2026.09|2027.96|2025.36|2031.02|2028.42|2027.47|2024.87|0
1638409500000|2021-12-02 01:45:00|2028.45|2025.85|2029.67|2027.07|2030.65|2028.05|2027.22|2024.62|0
1638409800000|2021-12-02 01:50:00|2029.43|2026.83|2031.63|2029.03|2032.86|2030.26|2028.45|2025.85|0
1638410100000|2021-12-02 01:55:00|2031.14|2028.54|2039.97|2037.37|2040.7|2038.1|2030.9|2028.3|0
1638410400000|2021-12-02 02:00:00|2039.72|2037.12|2035.8|2033.2|2039.72|2037.12|2033.35|2030.75|0
1638410700000|2021-12-02 02:05:00|2035.55|2032.95|2037.02|2034.42|2037.76|2035.16|2033.59|2030.99|0
1638411000000|2021-12-02 02:10:00|2037.14|2034.54|2036.29|2033.69|2039.47|2036.87|2036.29|2033.69|0
1638411300000|2021-12-02 02:15:00|2036.65|2034.05|2034.32|2031.72|2036.78|2034.18|2033.34|2030.74|0
1638411600000|2021-12-02 02:20:00|2033.95|2031.35|2036.4|2033.8|2036.77|2034.17|2032.72|2030.12|0
1638411900000|2021-12-02 02:25:00|2036.28|2033.68|2035.79|2033.19|2037.75|2035.15|2035.06|2032.46|0
1638412200000|2021-12-02 02:30:00|2036.04|2033.44|2038.24|2035.64|2038.98|2036.38|2035.66|2033.06|0
1638412500000|2021-12-02 02:35:00|2038|2035.4|2038|2035.4|2038.98|2036.38|2037.26|2034.66|0
1638412800000|2021-12-02 02:40:00|2037.75|2035.15|2043.75|2041.15|2044.62|2042.02|2037.75|2035.15|0
1638413100000|2021-12-02 02:45:00|2043.63|2041.03|2042.41|2039.81|2044.13|2041.53|2040.69|2038.09|0
1638413400000|2021-12-02 02:50:00|2042.65|2040.05|2043.63|2041.03|2043.88|2041.28|2041.43|2038.83|0
1638413700000|2021-12-02 02:55:00|2043.88|2041.28|2047.06|2044.46|2047.67|2045.07|2043.39|2040.79|0
1638414000000|2021-12-02 03:00:00|2047.18|2044.58|2044.86|2042.26|2047.31|2044.71|2044.37|2041.77|0
1638414300000|2021-12-02 03:05:00|2044.61|2042.01|2044.61|2042.01|2045.35|2042.75|2042.89|2040.29|0
1638414600000|2021-12-02 03:10:00|2044.86|2042.26|2042.4|2039.8|2045.35|2042.75|2041.18|2038.58|0
1638414900000|2021-12-02 03:15:00|2042.65|2040.05|2040.19|2037.59|2042.65|2040.05|2038.97|2036.37|0
1638415200000|2021-12-02 03:20:00|2040.31|2037.71|2039.7|2037.1|2041.66|2039.06|2039.7|2037.1|0
1638415500000|2021-12-02 03:25:00|2039.95|2037.35|2040.93|2038.33|2041.42|2038.82|2038.23|2035.63|0
1638415800000|2021-12-02 03:30:00|2040.68|2038.08|2041.66|2039.06|2042.64|2040.04|2040.68|2038.08|0
1638416100000|2021-12-02 03:35:00|2041.42|2038.82|2039.21|2036.61|2041.66|2039.06|2037.37|2034.77|0
1638416400000|2021-12-02 03:40:00|2038.96|2036.36|2038.96|2036.36|2039.7|2037.1|2037.49|2034.89|0
1638416700000|2021-12-02 03:45:00|2039.08|2036.48|2040.92|2038.32|2041.66|2039.06|2036.63|2034.03|0
1638417000000|2021-12-02 03:50:00|2040.68|2038.08|2040.92|2038.32|2042.15|2039.55|2040.19|2037.59|0
1638417300000|2021-12-02 03:55:00|2040.68|2038.08|2041.17|2038.57|2041.66|2039.06|2039.7|2037.1|0
1638417600000|2021-12-02 04:00:00|2042.15|2039.55|2045.7|2043.1|2046.32|2043.72|2042.15|2039.55|0
1638417900000|2021-12-02 04:05:00|2045.58|2042.98|2042.88|2040.28|2046.32|2043.72|2042.15|2039.55|0
1638418200000|2021-12-02 04:10:00|2042.64|2040.04|2042.88|2040.28|2043.62|2041.02|2042.14|2039.54|0
1638418500000|2021-12-02 04:15:00|2042.63|2040.03|2041.16|2038.56|2043.62|2041.02|2040.67|2038.07|0
1638418800000|2021-12-02 04:20:00|2041.28|2038.68|2041.41|2038.81|2041.9|2039.3|2040.18|2037.58|0
1638419100000|2021-12-02 04:25:00|2041.28|2038.68|2040.08|2037.48|2041.28|2038.68|2038.98|2036.38|0
1638419400000|2021-12-02 04:30:00|2040.33|2037.73|2042.29|2039.69|2042.78|2040.18|2037.88|2035.28|0
1638419700000|2021-12-02 04:35:00|2042.54|2039.94|2041.06|2038.46|2042.54|2039.94|2039.59|2036.99|0
1638420000000|2021-12-02 04:40:00|2040.94|2038.34|2041.31|2038.71|2042.78|2040.18|2040.82|2038.22|0
1638420300000|2021-12-02 04:45:00|2041.06|2038.46|2041.67|2039.07|2042.04|2039.44|2040.2|2037.6|0
1638420600000|2021-12-02 04:50:00|2041.8|2039.2|2038.61|2036.01|2041.8|2039.2|2038.36|2035.76|0
1638420900000|2021-12-02 04:55:00|2038.85|2036.25|2039.1|2036.5|2039.46|2036.86|2037.63|2035.03|0
1638421200000|2021-12-02 05:00:00|2038.85|2036.25|2037.25|2034.65|2040.08|2037.48|2036.89|2034.29|0
1638421500000|2021-12-02 05:05:00|2037.38|2034.78|2037.38|2034.78|2038.36|2035.76|2036.15|2033.55|0
1638421800000|2021-12-02 05:10:00|2037.62|2035.02|2037.38|2034.78|2037.62|2035.02|2036.4|2033.8|0
1638422100000|2021-12-02 05:15:00|2037.13|2034.53|2038.6|2036|2039.58|2036.98|2036.4|2033.8|0
1638422400000|2021-12-02 05:20:00|2038.11|2035.51|2039.58|2036.98|2039.58|2036.98|2037.13|2034.53|0
1638422700000|2021-12-02 05:25:00|2039.34|2036.74|2040.81|2038.21|2041.05|2038.45|2038.85|2036.25|0
1638423000000|2021-12-02 05:30:00|2040.68|2038.08|2040.07|2037.47|2041.05|2038.45|2038.6|2036|0
1638423300000|2021-12-02 05:35:00|2040.32|2037.72|2039.58|2036.98|2040.56|2037.96|2039.33|2036.73|0
1638423600000|2021-12-02 05:40:00|2039.7|2037.1|2039.82|2037.22|2040.56|2037.96|2039.09|2036.49|0
1638423900000|2021-12-02 05:45:00|2039.58|2036.98|2041.05|2038.45|2041.05|2038.45|2039.33|2036.73|0
1638424200000|2021-12-02 05:50:00|2040.8|2038.2|2042.88|2040.28|2043.5|2040.9|2040.8|2038.2|0
1638424500000|2021-12-02 05:55:00|2042.64|2040.04|2042.15|2039.55|2043.01|2040.41|2041.78|2039.18|0
1638424800000|2021-12-02 06:00:00|2042.27|2039.67|2039.57|2036.97|2042.52|2039.92|2039.08|2036.48|0
1638425100000|2021-12-02 06:05:00|2039.33|2036.73|2039.08|2036.48|2040.55|2037.95|2038.35|2035.75|0
1638425400000|2021-12-02 06:10:00|2038.84|2036.24|2041.29|2038.69|2041.29|2038.69|2038.84|2036.24|0
1638425700000|2021-12-02 06:15:00|2041.41|2038.81|2040.06|2037.46|2041.9|2039.3|2039.82|2037.22|0
1638426000000|2021-12-02 06:20:00|2040.31|2037.71|2038.59|2035.99|2040.55|2037.95|2037.85|2035.25|0
1638426300000|2021-12-02 06:25:00|2038.46|2035.86|2039.69|2037.09|2039.81|2037.21|2038.46|2035.86|0
1638426600000|2021-12-02 06:30:00|2039.81|2037.21|2043.49|2040.89|2043.49|2040.89|2039.81|2037.21|0
1638426900000|2021-12-02 06:35:00|2043.37|2040.77|2045.45|2042.85|2045.95|2043.35|2043.37|2040.77|0
1638427200000|2021-12-02 06:40:00|2045.21|2042.61|2045.45|2042.85|2047.42|2044.82|2043.98|2041.38|0
1638427500000|2021-12-02 06:45:00|2045.7|2043.1|2046.8|2044.2|2048.15|2045.55|2044.72|2042.12|0
1638427800000|2021-12-02 06:50:00|2046.68|2044.08|2046.06|2043.46|2046.92|2044.32|2044.96|2042.36|0
1638428100000|2021-12-02 06:55:00|2046.19|2043.59|2052.68|2050.08|2053.42|2050.82|2044.47|2041.87|0
1638428400000|2021-12-02 07:00:00|2053.06|2050.46|2053.06|2050.46|2054.28|2051.68|2049.62|2047.02|0
1638428700000|2021-12-02 07:05:00|2052.93|2050.33|2050.96|2048.36|2056.25|2053.65|2050.96|2048.36|0
1638429000000|2021-12-02 07:10:00|2051.34|2048.74|2051.58|2048.98|2052.07|2049.47|2048.88|2046.28|0
1638429300000|2021-12-02 07:15:00|2051.94|2049.34|2047.9|2045.3|2052.32|2049.72|2046.18|2043.58|0
1638429600000|2021-12-02 07:20:00|2048.15|2045.55|2043.97|2041.37|2048.15|2045.55|2043.48|2040.88|0
1638429900000|2021-12-02 07:25:00|2043.35|2040.75|2038.33|2035.73|2045.94|2043.34|2036.61|2034.01|0
1638430200000|2021-12-02 07:30:00|2038.69|2036.09|2038.33|2035.73|2041.76|2039.16|2038.08|2035.48|0
1638430500000|2021-12-02 07:35:00|2038.94|2036.34|2042.61|2040.01|2043.59|2040.99|2038.69|2036.09|0
1638430800000|2021-12-02 07:40:00|2042.24|2039.64|2042.85|2040.25|2043.1|2040.5|2040.52|2037.92|0
1638431100000|2021-12-02 07:45:00|2043.1|2040.5|2045.06|2042.46|2045.31|2042.71|2042.85|2040.25|0
1638431400000|2021-12-02 07:50:00|2045.55|2042.95|2045.8|2043.2|2047.51|2044.91|2044.32|2041.72|0
1638431700000|2021-12-02 07:55:00|2045.55|2042.95|2040.4|2037.8|2046.29|2043.69|2040.15|2037.55|0
1638432000000|2021-12-02 08:00:00|2041.13|2038.53|2040.64|2038.04|2045.3|2042.7|2039.42|2036.82|0
1638432300000|2021-12-02 08:05:00|2040.69|2038.49|2033.57|2031.37|2042.4|2040.2|2032.59|2030.39|0
1638432600000|2021-12-02 08:10:00|2032.84|2030.64|2032.35|2030.15|2033.08|2030.88|2029.65|2027.45|0
1638432900000|2021-12-02 08:15:00|2032.46|2030.26|2037.74|2035.54|2038.1|2035.9|2031.37|2029.17|0
1638433200000|2021-12-02 08:20:00|2037.99|2035.79|2043.14|2040.94|2043.63|2041.43|2036.14|2033.94|0
1638433500000|2021-12-02 08:25:00|2043.38|2041.18|2040.68|2038.48|2043.87|2041.67|2039.33|2037.13|0
1638433800000|2021-12-02 08:30:00|2040.44|2038.24|2032.34|2030.14|2040.44|2038.24|2030.87|2028.67|0
1638434100000|2021-12-02 08:35:00|2032.83|2030.63|2032.1|2029.9|2036.27|2034.07|2030.87|2028.67|0
1638434400000|2021-12-02 08:40:00|2031.85|2029.65|2035.77|2033.57|2037.12|2034.92|2031.12|2028.92|0
1638434700000|2021-12-02 08:45:00|2036.51|2034.31|2037|2034.8|2038.23|2036.03|2034.91|2032.71|0
1638435000000|2021-12-02 08:50:00|2037.24|2035.04|2041.41|2039.21|2041.9|2039.7|2036.75|2034.55|0
1638435300000|2021-12-02 08:55:00|2041.66|2039.46|2040.92|2038.72|2042.39|2040.19|2039.94|2037.74|0
1638435600000|2021-12-02 09:00:00|2040.68|2038.48|2045.45|2043.25|2045.83|2043.63|2038.47|2036.27|0
1638435900000|2021-12-02 09:05:00|2045.83|2043.63|2046.32|2044.12|2046.93|2044.73|2045.34|2043.14|0
1638436200000|2021-12-02 09:10:00|2046.81|2044.61|2050|2047.8|2050.49|2048.29|2045.58|2043.38|0
1638436500000|2021-12-02 09:15:00|2050.24|2048.04|2051.96|2049.76|2053.19|2050.99|2049.02|2046.82|0
1638436800000|2021-12-02 09:20:00|2052.21|2050.01|2052.83|2050.63|2052.83|2050.63|2049.15|2046.95|0
1638437100000|2021-12-02 09:25:00|2052.1|2049.9|2048.9|2046.7|2053.08|2050.88|2047.92|2045.72|0
1638437400000|2021-12-02 09:30:00|2049.15|2046.95|2044.6|2042.4|2049.15|2046.95|2044.36|2042.16|0
1638437700000|2021-12-02 09:35:00|2044.48|2042.28|2046.94|2044.74|2047.06|2044.86|2042.77|2040.57|0
1638438000000|2021-12-02 09:40:00|2046.69|2044.49|2045.46|2043.26|2048.28|2046.08|2043.99|2041.79|0
1638438300000|2021-12-02 09:45:00|2045.22|2043.02|2042.03|2039.83|2046.69|2044.49|2042.03|2039.83|0
1638438600000|2021-12-02 09:50:00|2042.76|2040.56|2045.08|2042.88|2045.57|2043.37|2041.54|2039.34|0
1638438900000|2021-12-02 09:55:00|2045.82|2043.62|2047.04|2044.84|2048.03|2045.83|2045.82|2043.62|0
1638439200000|2021-12-02 10:00:00|2047.53|2045.33|2045.32|2043.12|2048.27|2046.07|2043.85|2041.65|0
1638439500000|2021-12-02 10:05:00|2045.2|2043|2043.61|2041.41|2046.06|2043.86|2043.48|2041.28|0
1638439800000|2021-12-02 10:10:00|2043.36|2041.16|2035.02|2032.82|2043.36|2041.16|2034.77|2032.57|0
1638440100000|2021-12-02 10:15:00|2033.55|2031.35|2035.4|2033.2|2035.76|2033.56|2030.98|2028.78|0
1638440400000|2021-12-02 10:20:00|2036.49|2034.29|2039.57|2037.37|2039.81|2037.61|2031.83|2029.63|0
1638440700000|2021-12-02 10:25:00|2039.32|2037.12|2038.83|2036.63|2041.4|2039.2|2037.6|2035.4|0
1638441000000|2021-12-02 10:30:00|2038.21|2036.01|2040.55|2038.35|2040.79|2038.59|2036.37|2034.17|0
1638441300000|2021-12-02 10:35:00|2040.66|2038.46|2047.91|2045.71|2047.91|2045.71|2039.56|2037.36|0
1638441600000|2021-12-02 10:40:00|2048.15|2045.95|2044.72|2042.52|2048.4|2046.2|2043.85|2041.65|0
1638441900000|2021-12-02 10:45:00|2044.83|2042.63|2045.32|2043.12|2046.92|2044.72|2043.98|2041.78|0
1638442200000|2021-12-02 10:50:00|2045.08|2042.88|2045.2|2043|2046.92|2044.72|2041.89|2039.69|0
1638442500000|2021-12-02 10:55:00|2044.96|2042.76|2044.59|2042.39|2045.58|2043.38|2042.5|2040.3|0
1638442800000|2021-12-02 11:00:00|2044.35|2042.15|2040.91|2038.71|2045.08|2042.88|2039.93|2037.73|0
1638443100000|2021-12-02 11:05:00|2041.03|2038.83|2043.48|2041.28|2043.86|2041.66|2041.03|2038.83|0
1638443400000|2021-12-02 11:10:00|2043.61|2041.41|2041.89|2039.69|2044.35|2042.15|2040.54|2038.34|0
1638443700000|2021-12-02 11:15:00|2041.15|2038.95|2037.96|2035.76|2041.89|2039.69|2037.72|2035.52|0
1638444000000|2021-12-02 11:20:00|2037.72|2035.52|2039.43|2037.23|2040.53|2038.33|2037.72|2035.52|0
1638444300000|2021-12-02 11:25:00|2039.31|2037.11|2039.43|2037.23|2041.4|2039.2|2038.08|2035.88|0
1638444600000|2021-12-02 11:30:00|2039.55|2037.35|2039.19|2036.99|2043.11|2040.91|2038.94|2036.74|0
1638444900000|2021-12-02 11:35:00|2039.43|2037.23|2038.2|2036|2039.68|2037.48|2036.73|2034.53|0
1638445200000|2021-12-02 11:40:00|2038.32|2036.12|2037.96|2035.76|2039.68|2037.48|2036.85|2034.65|0
1638445500000|2021-12-02 11:45:00|2037.83|2035.63|2040.41|2038.21|2041.64|2039.44|2037.71|2035.51|0
1638445800000|2021-12-02 11:50:00|2040.28|2038.08|2040.65|2038.45|2041.39|2039.19|2038.45|2036.25|0
1638446100000|2021-12-02 11:55:00|2040.9|2038.7|2040.9|2038.7|2042.86|2040.66|2040.28|2038.08|0
1638446400000|2021-12-02 12:00:00|2040.65|2038.45|2041.14|2038.94|2043.96|2041.76|2039.18|2036.98|0
1638446700000|2021-12-02 12:05:00|2041.02|2038.82|2032.55|2030.35|2041.02|2038.82|2032.55|2030.35|0
1638447000000|2021-12-02 12:10:00|2032.8|2030.6|2032.91|2030.71|2036.23|2034.03|2031.33|2029.13|0
1638447300000|2021-12-02 12:15:00|2032.8|2030.6|2029.36|2027.16|2033.41|2031.21|2027.89|2025.69|0
1638447600000|2021-12-02 12:20:00|2028.87|2026.67|2029.4|2027.2|2030.88|2028.68|2027.2|2025|0
1638447900000|2021-12-02 12:25:00|2029.16|2026.96|2024.01|2021.81|2029.65|2027.45|2020.33|2018.13|0
1638448200000|2021-12-02 12:30:00|2024.25|2022.05|2021.8|2019.6|2024.5|2022.3|2021.31|2019.11|0
1638448500000|2021-12-02 12:35:00|2021.92|2019.72|2022.04|2019.84|2024.5|2022.3|2021.06|2018.86|0
1638448800000|2021-12-02 12:40:00|2021.8|2019.6|2017.18|2014.98|2021.8|2019.6|2014.24|2012.04|0
1638449100000|2021-12-02 12:45:00|2016.94|2014.74|2019.64|2017.44|2020.13|2017.93|2016.94|2014.74|0
1638449400000|2021-12-02 12:50:00|2019.39|2017.19|2025.76|2023.56|2025.76|2023.56|2019.14|2016.94|0
1638449700000|2021-12-02 12:55:00|2025.27|2023.07|2028.22|2026.02|2029.2|2027|2025.27|2023.07|0
1638450000000|2021-12-02 13:00:00|2027.97|2025.77|2032.63|2030.43|2032.63|2030.43|2026.99|2024.79|0
1638450300000|2021-12-02 13:05:00|2032.38|2030.18|2036.06|2033.86|2036.8|2034.6|2030.67|2028.47|0
1638450600000|2021-12-02 13:10:00|2036.31|2034.11|2034.22|2032.02|2037.29|2035.09|2031.65|2029.45|0
1638450900000|2021-12-02 13:15:00|2033.49|2031.29|2029.8|2027.6|2035.69|2033.49|2029.56|2027.36|0
1638451200000|2021-12-02 13:20:00|2029.31|2027.11|2024.41|2022.21|2031.28|2029.08|2023.43|2021.23|0
1638451500000|2021-12-02 13:25:00|2024.65|2022.45|2027.84|2025.64|2028.33|2026.13|2022.94|2020.74|0
1638451800000|2021-12-02 13:30:00|2027.1|2024.9|2030.29|2028.09|2032.62|2030.42|2026.98|2024.78|0
1638452100000|2021-12-02 13:35:00|2029.8|2027.6|2024.89|2022.69|2032.01|2029.81|2024.4|2022.2|0
1638452400000|2021-12-02 13:40:00|2024.4|2022.2|2019.25|2017.05|2025.88|2023.68|2018.76|2016.56|0
1638452700000|2021-12-02 13:45:00|2019.5|2017.3|2020.23|2018.03|2021.95|2019.75|2017.54|2015.34|0
1638453000000|2021-12-02 13:50:00|2018.88|2016.68|2022.93|2020.73|2022.93|2020.73|2017.54|2015.34|0
1638453300000|2021-12-02 13:55:00|2023.42|2021.22|2021.7|2019.5|2024.16|2021.96|2021.7|2019.5|0
1638453600000|2021-12-02 14:00:00|2021.46|2019.26|2014.84|2012.64|2025.63|2023.43|2014.59|2012.39|0
1638453900000|2021-12-02 14:05:00|2014.59|2012.39|2014.83|2012.63|2015.82|2013.62|2010.18|2007.98|0
1638454200000|2021-12-02 14:10:00|2015.08|2012.88|2016.13|2013.93|2017.53|2015.33|2014.17|2011.97|0
1638454500000|2021-12-02 14:15:00|2016.37|2014.17|2014.17|2011.97|2018.33|2016.13|2012.45|2010.25|0
1638454800000|2021-12-02 14:20:00|2013.92|2011.72|2014.41|2012.21|2016.37|2014.17|2012.45|2010.25|0
1638455100000|2021-12-02 14:25:00|2014.65|2012.45|2013.92|2011.72|2018.82|2016.62|2013.67|2011.47|0
1638455400000|2021-12-02 14:30:00|2014.16|2011.96|2013.43|2011.23|2022.99|2020.79|2011.71|2009.51|0
1638455700000|2021-12-02 14:35:00|2015.14|2012.94|2041.54|2039.34|2041.54|2039.34|2011.47|2009.27|0
1638456000000|2021-12-02 14:40:00|2042.28|2040.08|2045.22|2043.02|2049.88|2047.68|2038.6|2036.4|0
1638456300000|2021-12-02 14:45:00|2045.71|2043.51|2051.49|2049.29|2056.65|2054.45|2042.28|2040.08|0
1638456600000|2021-12-02 14:50:00|2052.72|2050.52|2064.26|2062.06|2064.99|2062.79|2050.75|2048.55|0
1638456900000|2021-12-02 14:55:00|2064.01|2061.81|2064.75|2062.55|2065.48|2063.28|2058.85|2056.65|0
1638457200000|2021-12-02 15:00:00|2065.48|2063.28|2068.43|2066.23|2069.66|2067.46|2055.42|2053.22|0
1638457500000|2021-12-02 15:05:00|2067.69|2065.49|2055.52|2053.32|2068.43|2066.23|2053.8|2051.6|0
1638457800000|2021-12-02 15:10:00|2055.76|2053.56|2053.31|2051.11|2057.24|2055.04|2048.65|2046.45|0
1638458100000|2021-12-02 15:15:00|2054.29|2052.09|2048.38|2046.18|2054.29|2052.09|2045.21|2043.01|0
1638458400000|2021-12-02 15:20:00|2047.89|2045.69|2054.87|2052.67|2055.85|2053.65|2044.21|2042.01|0
1638458700000|2021-12-02 15:25:00|2054.38|2052.18|2057.57|2055.37|2061|2058.8|2047.51|2045.31|0
1638459000000|2021-12-02 15:30:00|2056.7|2054.5|2045.19|2042.99|2062.47|2060.27|2044.95|2042.75|0
1638459300000|2021-12-02 15:35:00|2044.95|2042.75|2035.87|2033.67|2046.04|2043.84|2033.18|2030.98|0
1638459600000|2021-12-02 15:40:00|2037.59|2035.39|2030.46|2028.26|2043.23|2041.03|2030.46|2028.26|0
1638459900000|2021-12-02 15:45:00|2030.95|2028.75|2043.44|2041.24|2045.65|2043.45|2028.26|2026.06|0
1638460200000|2021-12-02 15:50:00|2044.67|2042.47|2038.05|2035.85|2048.59|2046.39|2036.34|2034.14|0
1638460500000|2021-12-02 15:55:00|2038.79|2036.59|2057.4|2055.2|2057.64|2055.44|2037.06|2034.86|0
1638460800000|2021-12-02 16:00:00|2057.03|2054.83|2052.5|2050.3|2061.57|2059.37|2050.78|2048.58|0
1638461100000|2021-12-02 16:05:00|2053.23|2051.03|2066.37|2064.17|2067.11|2064.91|2052.25|2050.05|0
1638461400000|2021-12-02 16:10:00|2066.13|2063.93|2064.41|2062.21|2068.58|2066.38|2059.26|2057.06|0
1638461700000|2021-12-02 16:15:00|2064.9|2062.7|2069.31|2067.11|2072.01|2069.81|2064.41|2062.21|0
1638462000000|2021-12-02 16:20:00|2069.56|2067.36|2068.33|2066.13|2075.94|2073.74|2068.2|2066|0
1638462300000|2021-12-02 16:25:00|2068.57|2066.37|2070.42|2068.22|2073.97|2071.77|2067.84|2065.64|0
1638462600000|2021-12-02 16:30:00|2071.41|2069.21|2057.78|2055.58|2072.88|2070.68|2052.14|2049.94|0
1638462900000|2021-12-02 16:35:00|2056.06|2053.86|2060.48|2058.28|2065.63|2063.43|2055.08|2052.88|0
1638463200000|2021-12-02 16:40:00|2059.99|2057.79|2059.25|2057.05|2070.04|2067.84|2059.01|2056.81|0
1638463500000|2021-12-02 16:45:00|2058.51|2056.31|2067.34|2065.14|2067.83|2065.63|2055.08|2052.88|0
1638463800000|2021-12-02 16:50:00|2066.61|2064.41|2068.34|2066.14|2069.8|2067.6|2064.42|2062.22|0
1638464100000|2021-12-02 16:55:00|2068.1|2065.9|2074.23|2072.03|2077.18|2074.98|2061.72|2059.52|0
1638464400000|2021-12-02 17:00:00|2074.72|2072.52|2079.63|2077.43|2080.61|2078.41|2070.55|2068.35|0
1638464700000|2021-12-02 17:05:00|2079.26|2077.06|2082.58|2080.38|2083.07|2080.87|2075.7|2073.5|0
1638465000000|2021-12-02 17:10:00|2082.09|2079.89|2085.77|2083.57|2085.77|2083.57|2080.61|2078.41|0
1638465300000|2021-12-02 17:15:00|2085.52|2083.32|2084.45|2082.25|2086.26|2084.06|2081.59|2079.39|0
1638465600000|2021-12-02 17:20:00|2085.19|2082.99|2088.87|2086.67|2089.85|2087.65|2085.19|2082.99|0
1638465900000|2021-12-02 17:25:00|2089.36|2087.16|2089.12|2086.92|2090.1|2087.9|2087.4|2085.2|0
1638466200000|2021-12-02 17:30:00|2089.36|2087.16|2083.71|2081.51|2090.34|2088.14|2083.71|2081.51|0
1638466500000|2021-12-02 17:35:00|2083.96|2081.76|2083.96|2081.76|2086.41|2084.21|2079.05|2076.85|0
1638466800000|2021-12-02 17:40:00|2083.22|2081.02|2081.75|2079.55|2087.64|2085.44|2080.76|2078.56|0
1638467100000|2021-12-02 17:45:00|2081.5|2079.3|2090.34|2088.14|2090.34|2088.14|2081.5|2079.3|0
1638467400000|2021-12-02 17:50:00|2089.6|2087.4|2082.73|2080.53|2090.34|2088.14|2082.48|2080.28|0
1638467700000|2021-12-02 17:55:00|2082.97|2080.77|2083.68|2081.48|2086.41|2084.21|2080.98|2078.78|0
1638468000000|2021-12-02 18:00:00|2084.66|2082.46|2084.91|2082.71|2085.15|2082.95|2074.35|2072.15|0
1638468300000|2021-12-02 18:05:00|2085.89|2083.69|2080.73|2078.53|2087.36|2085.16|2077.3|2075.1|0
1638468600000|2021-12-02 18:10:00|2080.49|2078.29|2086.38|2084.18|2086.49|2084.29|2077.54|2075.34|0
1638468900000|2021-12-02 18:15:00|2086.87|2084.67|2083.18|2080.98|2087.6|2085.4|2081.96|2079.76|0
1638469200000|2021-12-02 18:20:00|2084.17|2081.97|2074.87|2072.67|2084.9|2082.7|2071.93|2069.73|0
1638469500000|2021-12-02 18:25:00|2075.36|2073.16|2073.89|2071.69|2078.06|2075.86|2072.17|2069.97|0
1638469800000|2021-12-02 18:30:00|2074.14|2071.94|2081.5|2079.3|2081.74|2079.54|2069.72|2067.52|0
1638470100000|2021-12-02 18:35:00|2081|2078.8|2083.46|2081.26|2083.95|2081.75|2078.06|2075.86|0
1638470400000|2021-12-02 18:40:00|2083.21|2081.01|2080.51|2078.31|2084.8|2082.6|2079.16|2076.96|0
1638470700000|2021-12-02 18:45:00|2080.27|2078.07|2076.34|2074.14|2080.76|2078.56|2072.66|2070.46|0
1638471000000|2021-12-02 18:50:00|2076.09|2073.89|2086.4|2084.2|2087.63|2085.43|2072.17|2069.97|0
1638471300000|2021-12-02 18:55:00|2086.15|2083.95|2090.32|2088.12|2091.06|2088.86|2086.15|2083.95|0
1638471600000|2021-12-02 19:00:00|2090.08|2087.88|2087.87|2085.67|2091.8|2089.6|2085.42|2083.22|0
1638471900000|2021-12-02 19:05:00|2088.36|2086.16|2088.36|2086.16|2090.81|2088.61|2084.8|2082.6|0
1638472200000|2021-12-02 19:10:00|2089.09|2086.89|2085.41|2083.21|2089.83|2087.63|2082.96|2080.76|0
1638472500000|2021-12-02 19:15:00|2086.39|2084.19|2091.55|2089.35|2092.53|2090.33|2085.28|2083.08|0
1638472800000|2021-12-02 19:20:00|2091.3|2089.1|2088.36|2086.16|2091.79|2089.59|2087.86|2085.66|0
1638473100000|2021-12-02 19:25:00|2088.6|2086.4|2093.75|2091.55|2094.25|2092.05|2086.15|2083.95|0
1638473400000|2021-12-02 19:30:00|2093.51|2091.31|2091.42|2089.22|2094.49|2092.29|2090.56|2088.36|0
1638473700000|2021-12-02 19:35:00|2091.54|2089.34|2090.1|2087.9|2093.02|2090.82|2086.88|2084.68|0
1638474000000|2021-12-02 19:40:00|2090.34|2088.14|2089.85|2087.65|2092.06|2089.86|2087.89|2085.69|0
1638474300000|2021-12-02 19:45:00|2090.1|2087.9|2082.48|2080.28|2091.08|2088.88|2082.48|2080.28|0
1638474600000|2021-12-02 19:50:00|2083.47|2081.27|2082.48|2080.28|2087.15|2084.95|2079.78|2077.58|0
1638474900000|2021-12-02 19:55:00|2082.73|2080.53|2084.94|2082.74|2089.36|2087.16|2082.24|2080.04|0
1638475200000|2021-12-02 20:00:00|2085.67|2083.47|2088.37|2086.17|2090.58|2088.38|2084.94|2082.74|0
1638475500000|2021-12-02 20:05:00|2088.62|2086.42|2089.6|2087.4|2092.79|2090.59|2085.92|2083.72|0
1638475800000|2021-12-02 20:10:00|2089.11|2086.91|2084.69|2082.49|2089.6|2087.4|2077.82|2075.62|0
1638476100000|2021-12-02 20:15:00|2085.92|2083.72|2082.72|2080.52|2087.14|2084.94|2080.76|2078.56|0
1638476400000|2021-12-02 20:20:00|2081.5|2079.3|2080.76|2078.56|2083.7|2081.5|2078.55|2076.35|0
1638476700000|2021-12-02 20:25:00|2080.51|2078.31|2082.23|2080.03|2086.65|2084.45|2079.29|2077.09|0
1638477000000|2021-12-02 20:30:00|2082.48|2080.28|2090.33|2088.13|2092.79|2090.59|2082.23|2080.03|0
1638477300000|2021-12-02 20:35:00|2089.59|2087.39|2091.07|2088.87|2093.03|2090.83|2086.89|2084.69|0
1638477600000|2021-12-02 20:40:00|2090.34|2088.14|2092.79|2090.59|2097.09|2094.89|2089.85|2087.65|0
1638477900000|2021-12-02 20:45:00|2093.04|2090.84|2091.56|2089.36|2094.51|2092.31|2084.44|2082.24|0
1638478200000|2021-12-02 20:50:00|2088.86|2086.66|2076.83|2074.63|2091.32|2089.12|2075.23|2073.03|0
1638478500000|2021-12-02 20:55:00|2077.08|2074.88|2079.28|2077.08|2082.23|2080.03|2070.2|2068|0
1638478800000|2021-12-02 21:00:00|2081.74|2079.54|2079.28|2077.08|2085.67|2083.47|2078.3|2076.1|0
1638479100000|2021-12-02 21:05:00|2080.02|2077.82|2079.31|2077.11|2083.46|2081.26|2079.31|2077.11|0
1638479400000|2021-12-02 21:10:00|2079.07|2076.87|2076.61|2074.41|2081.52|2079.32|2076.36|2074.16|0
1638479700000|2021-12-02 21:15:00|2077.3|2074.7|2081.47|2078.87|2082.21|2079.61|2076.81|2074.21|0
1638480000000|2021-12-02 21:20:00|2081.35|2078.75|2081.96|2079.36|2083.68|2081.08|2080.74|2078.14|0
1638480300000|2021-12-02 21:25:00|2081.84|2079.24|2082.45|2079.85|2082.7|2080.1|2080.98|2078.38|0
1638480600000|2021-12-02 21:30:00|2082.08|2079.48|2085.4|2082.8|2085.89|2083.29|2082.08|2079.48|0
1638480900000|2021-12-02 21:35:00|2085.65|2083.05|2086.25|2083.65|2086.38|2083.78|2084.42|2081.82|0
1638481200000|2021-12-02 21:40:00|2086.38|2083.78|2086.38|2083.78|2087.85|2085.25|2086.14|2083.54|0
1638481500000|2021-12-02 21:45:00|2086.63|2084.03|2086.38|2083.78|2088.59|2085.99|2085.64|2083.04|0
1638481800000|2021-12-02 21:50:00|2086.13|2083.53|2089.33|2086.73|2089.57|2086.97|2085.64|2083.04|0
1638482100000|2021-12-02 21:55:00|2089.57|2086.97|2088.95|2086.35|2089.69|2087.09|2087.61|2085.01|0
1638482400000|2021-12-02 22:00:00|2089.04|2086.44|2088.5|2085.9|2089.04|2086.44|2088.22|2085.62|0
1638482700000|2021-12-02 22:05:00|2088.54|2085.94|2088.67|2086.07|2088.71|2086.11|2088.32|2085.72|0
1638483000000|2021-12-02 22:10:00|2088.64|2086.04|2088.75|2086.15|2088.82|2086.22|2088.54|2085.94|0
1638483300000|2021-12-02 22:15:00|2088.6|2086|2088.93|2086.33|2089.18|2086.58|2088.39|2085.79|0
1638483600000|2021-12-02 22:20:00|2088.89|2086.29|2088.97|2086.37|2088.97|2086.37|2088.86|2086.26|0
1638483900000|2021-12-02 22:25:00|2088.93|2086.33|2089.07|2086.47|2089.18|2086.58|2088.93|2086.33|0
1638484200000|2021-12-02 22:30:00|2089.14|2086.54|2089.97|2087.37|2089.97|2087.37|2089.07|2086.47|0
1638484500000|2021-12-02 22:35:00|2090.1|2087.5|2090.4|2087.8|2090.43|2087.83|2090.1|2087.5|0
1638484800000|2021-12-02 22:40:00|2090.43|2087.83|2090.21|2087.61|2090.68|2088.08|2090.18|2087.58|0
1638485100000|2021-12-02 22:45:00|2090.4|2087.8|2090.14|2087.54|2090.4|2087.8|2089.86|2087.26|0
1638485400000|2021-12-02 22:50:00|2090.29|2087.69|2089.71|2087.11|2090.29|2087.69|2089.42|2086.82|0
1638485700000|2021-12-02 22:55:00|2089.81|2087.21|2089.31|2086.71|2090.14|2087.54|2089.31|2086.71|0
1638486000000|2021-12-02 23:00:00|2089.43|2086.83|2090.79|2088.19|2092.26|2089.66|2088.08|2085.48|0
1638486300000|2021-12-02 23:05:00|2091.03|2088.43|2088.82|2086.22|2091.28|2088.68|2088.82|2086.22|0
1638486600000|2021-12-02 23:10:00|2088.94|2086.34|2083.66|2081.06|2089.07|2086.47|2083.17|2080.57|0
1638486900000|2021-12-02 23:15:00|2084.15|2081.55|2079.24|2076.64|2084.89|2082.29|2077.03|2074.43|0
1638487200000|2021-12-02 23:20:00|2079.73|2077.13|2075.67|2073.07|2080.83|2078.23|2074.69|2072.09|0
1638487500000|2021-12-02 23:25:00|2075.8|2073.2|2074.79|2072.19|2078.47|2075.87|2074.79|2072.19|0
1638487800000|2021-12-02 23:30:00|2075.03|2072.43|2074.79|2072.19|2076.26|2073.66|2073.68|2071.08|0
1638488100000|2021-12-02 23:35:00|2075.52|2072.92|2074.79|2072.19|2077|2074.4|2074.54|2071.94|0
1638488400000|2021-12-02 23:40:00|2075.03|2072.43|2072.09|2069.49|2075.77|2073.17|2071.1|2068.5|0
1638488700000|2021-12-02 23:45:00|2072.33|2069.73|2072.08|2069.48|2074.17|2071.57|2071.1|2068.5|0
1638489000000|2021-12-02 23:50:00|2072.33|2069.73|2070.86|2068.26|2072.33|2069.73|2067.91|2065.31|0
1638489300000|2021-12-02 23:55:00|2071.1|2068.5|2066.19|2063.59|2071.84|2069.24|2064.47|2061.87|0
1638489600000|2021-12-03 00:00:00|2065.95|2063.35|2064.23|2061.63|2067.66|2065.06|2061.28|2058.68|0
1638489900000|2021-12-03 00:05:00|2064.47|2061.87|2066.68|2064.08|2066.68|2064.08|2063.74|2061.14|0
1638490200000|2021-12-03 00:10:00|2066.93|2064.33|2068.02|2065.42|2068.64|2066.04|2064.72|2062.12|0
1638490500000|2021-12-03 00:15:00|2068.15|2065.55|2069.62|2067.02|2069.87|2067.27|2065.21|2062.61|0
1638490800000|2021-12-03 00:20:00|2069.38|2066.78|2068.02|2065.42|2070.85|2068.25|2068.02|2065.42|0
1638491100000|2021-12-03 00:25:00|2067.9|2065.3|2072.08|2069.48|2072.81|2070.21|2067.9|2065.3|0
1638491400000|2021-12-03 00:30:00|2072.32|2069.72|2072.81|2070.21|2074.53|2071.93|2070.85|2068.25|0
1638491700000|2021-12-03 00:35:00|2072.57|2069.97|2071.83|2069.23|2073.79|2071.19|2070.11|2067.51|0
1638492000000|2021-12-03 00:40:00|2071.34|2068.74|2070.85|2068.25|2072.81|2070.21|2070.11|2067.51|0
1638492300000|2021-12-03 00:45:00|2070.96|2068.36|2069.13|2066.53|2071.45|2068.85|2068.64|2066.04|0
1638492600000|2021-12-03 00:50:00|2069|2066.4|2067.9|2065.3|2070.84|2068.24|2067.65|2065.05|0
1638492900000|2021-12-03 00:55:00|2068.14|2065.54|2069.61|2067.01|2070.35|2067.75|2067.9|2065.3|0
1638493200000|2021-12-03 01:00:00|2069.49|2066.89|2068.88|2066.28|2070.6|2068|2067.41|2064.81|0
1638493500000|2021-12-03 01:05:00|2069.12|2066.52|2075.5|2072.9|2076|2073.4|2069.12|2066.52|0
1638493800000|2021-12-03 01:10:00|2075.75|2073.15|2071.94|2069.34|2075.99|2073.39|2071.33|2068.73|0
1638494100000|2021-12-03 01:15:00|2071.82|2069.22|2072.8|2070.2|2072.8|2070.2|2070.84|2068.24|0
1638494400000|2021-12-03 01:20:00|2073.54|2070.94|2068.38|2065.78|2073.54|2070.94|2068.38|2065.78|0
1638494700000|2021-12-03 01:25:00|2068.63|2066.03|2065.19|2062.59|2068.87|2066.27|2064.95|2062.35|0
1638495000000|2021-12-03 01:30:00|2064.95|2062.35|2063.72|2061.12|2065.06|2062.46|2061.02|2058.42|0
1638495300000|2021-12-03 01:35:00|2063.47|2060.87|2059.3|2056.7|2063.47|2060.87|2058.07|2055.47|0
1638495600000|2021-12-03 01:40:00|2059.17|2056.57|2055.25|2052.65|2059.55|2056.95|2053.53|2050.93|0
1638495900000|2021-12-03 01:45:00|2055.13|2052.53|2052.18|2049.58|2055.13|2052.53|2049.49|2046.89|0
1638496200000|2021-12-03 01:50:00|2052.06|2049.46|2056.35|2053.75|2056.84|2054.24|2051.94|2049.34|0
1638496500000|2021-12-03 01:55:00|2056.11|2053.51|2058.81|2056.21|2059.05|2056.45|2055.62|2053.02|0
1638496800000|2021-12-03 02:00:00|2058.56|2055.96|2059.54|2056.94|2062.24|2059.64|2057.94|2055.34|0
1638497100000|2021-12-03 02:05:00|2058.8|2056.2|2058.8|2056.2|2061.01|2058.41|2057.82|2055.22|0
1638497400000|2021-12-03 02:10:00|2058.43|2055.83|2061.37|2058.77|2061.5|2058.9|2057.69|2055.09|0
1638497700000|2021-12-03 02:15:00|2061.26|2058.66|2058.18|2055.58|2062.24|2059.64|2058.18|2055.58|0
1638498000000|2021-12-03 02:20:00|2058.31|2055.71|2056.71|2054.11|2058.31|2055.71|2056.59|2053.99|0
1638498300000|2021-12-03 02:25:00|2056.59|2053.99|2058.55|2055.95|2058.55|2055.95|2055.85|2053.25|0
1638498600000|2021-12-03 02:30:00|2058.43|2055.83|2057.93|2055.33|2058.55|2055.95|2056.59|2053.99|0
1638498900000|2021-12-03 02:35:00|2058.06|2055.46|2056.34|2053.74|2058.31|2055.71|2055.85|2053.25|0
1638499200000|2021-12-03 02:40:00|2056.83|2054.23|2055.23|2052.63|2058.06|2055.46|2055.23|2052.63|0
1638499500000|2021-12-03 02:45:00|2055.36|2052.76|2060.02|2057.42|2061.25|2058.65|2055.36|2052.76|0
1638499800000|2021-12-03 02:50:00|2060.14|2057.54|2059.53|2056.93|2061.25|2058.65|2059.04|2056.44|0
1638500100000|2021-12-03 02:55:00|2059.4|2056.8|2061.49|2058.89|2061.85|2059.25|2059.4|2056.8|0
1638500400000|2021-12-03 03:00:00|2061.25|2058.65|2061.49|2058.89|2062.23|2059.63|2060.63|2058.03|0
1638500700000|2021-12-03 03:05:00|2061.74|2059.14|2062.23|2059.63|2062.72|2060.12|2060.75|2058.15|0
1638501000000|2021-12-03 03:10:00|2062.34|2059.74|2062.34|2059.74|2062.47|2059.87|2060.75|2058.15|0
1638501300000|2021-12-03 03:15:00|2062.59|2059.99|2064.06|2061.46|2064.68|2062.08|2062.59|2059.99|0
1638501600000|2021-12-03 03:20:00|2064.19|2061.59|2062.96|2060.36|2066.15|2063.55|2061.73|2059.13|0
1638501900000|2021-12-03 03:25:00|2063.08|2060.48|2064.18|2061.58|2064.43|2061.83|2062.22|2059.62|0
1638502200000|2021-12-03 03:30:00|2064.68|2062.08|2064.92|2062.32|2066.15|2063.55|2064.43|2061.83|0
1638502500000|2021-12-03 03:35:00|2064.67|2062.07|2069.7|2067.1|2070.07|2067.47|2064.43|2061.83|0
1638502800000|2021-12-03 03:40:00|2069.83|2067.23|2070.32|2067.72|2070.81|2068.21|2068.6|2066|0
1638503100000|2021-12-03 03:45:00|2070.07|2067.47|2072.53|2069.93|2072.89|2070.29|2069.58|2066.98|0
1638503400000|2021-12-03 03:50:00|2072.28|2069.68|2073.01|2070.41|2074|2071.4|2072.28|2069.68|0
1638503700000|2021-12-03 03:55:00|2072.77|2070.17|2071.9|2069.3|2072.77|2070.17|2070.31|2067.71|0
1638504000000|2021-12-03 04:00:00|2072.03|2069.43|2075.22|2072.62|2076.7|2074.1|2072.03|2069.43|0
1638504300000|2021-12-03 04:05:00|2075.47|2072.87|2076.2|2073.6|2078.9|2076.3|2074.49|2071.89|0
1638504600000|2021-12-03 04:10:00|2076.45|2073.85|2076.45|2073.85|2076.94|2074.34|2075.47|2072.87|0
1638504900000|2021-12-03 04:15:00|2076.69|2074.09|2075.22|2072.62|2076.69|2074.09|2074.73|2072.13|0
1638505200000|2021-12-03 04:20:00|2075.46|2072.86|2073.5|2070.9|2075.96|2073.36|2073.01|2070.41|0
1638505500000|2021-12-03 04:25:00|2073.75|2071.15|2073.62|2071.02|2074.97|2072.37|2073.01|2070.41|0
1638505800000|2021-12-03 04:30:00|2073.5|2070.9|2074.48|2071.88|2075.58|2072.98|2073.5|2070.9|0
1638506100000|2021-12-03 04:35:00|2074.6|2072|2074.6|2072|2075.46|2072.86|2073.61|2071.01|0
1638506400000|2021-12-03 04:40:00|2075.95|2073.35|2081.11|2078.51|2081.35|2078.75|2075.09|2072.49|0
1638506700000|2021-12-03 04:45:00|2081.35|2078.75|2078.65|2076.05|2081.6|2079|2078.52|2075.92|0
1638507000000|2021-12-03 04:50:00|2078.52|2075.92|2077.54|2074.94|2078.9|2076.3|2077.42|2074.82|0
1638507300000|2021-12-03 04:55:00|2077.42|2074.82|2078.4|2075.8|2079.14|2076.54|2076.68|2074.08|0
1638507600000|2021-12-03 05:00:00|2078.65|2076.05|2078.4|2075.8|2079.75|2077.15|2078.16|2075.56|0
1638507900000|2021-12-03 05:05:00|2078.27|2075.67|2076.06|2073.46|2078.27|2075.67|2075.82|2073.22|0
1638508200000|2021-12-03 05:10:00|2075.95|2073.35|2077.91|2075.31|2077.91|2075.31|2075.7|2073.1|0
1638508500000|2021-12-03 05:15:00|2078.15|2075.55|2079.14|2076.54|2080.36|2077.76|2077.91|2075.31|0
1638508800000|2021-12-03 05:20:00|2078.76|2076.16|2080.36|2077.76|2080.36|2077.76|2078.64|2076.04|0
1638509100000|2021-12-03 05:25:00|2080.61|2078.01|2080.23|2077.63|2081.83|2079.23|2079.13|2076.53|0
1638509400000|2021-12-03 05:30:00|2080.48|2077.88|2079.5|2076.9|2082.57|2079.97|2078.15|2075.55|0
1638509700000|2021-12-03 05:35:00|2079.13|2076.53|2083.55|2080.95|2083.8|2081.2|2079|2076.4|0
1638510000000|2021-12-03 05:40:00|2083.31|2080.71|2082.32|2079.72|2084.29|2081.69|2082.08|2079.48|0
1638510300000|2021-12-03 05:45:00|2082.44|2079.84|2082.49|2079.89|2083.91|2081.31|2082.19|2079.59|0
1638510600000|2021-12-03 05:50:00|2082.25|2079.65|2083.97|2081.37|2083.97|2081.37|2082|2079.4|0
1638510900000|2021-12-03 05:55:00|2083.72|2081.12|2081.75|2079.15|2083.97|2081.37|2080.53|2077.93|0
1638511200000|2021-12-03 06:00:00|2082.49|2079.89|2079.54|2076.94|2083.96|2081.36|2079.3|2076.7|0
1638511500000|2021-12-03 06:05:00|2079.66|2077.06|2083.96|2081.36|2083.96|2081.36|2079.54|2076.94|0
1638511800000|2021-12-03 06:10:00|2083.84|2081.24|2085.44|2082.84|2085.44|2082.84|2083.47|2080.87|0
1638512100000|2021-12-03 06:15:00|2085.55|2082.95|2083.96|2081.36|2085.68|2083.08|2083.96|2081.36|0
1638512400000|2021-12-03 06:20:00|2084.21|2081.61|2085.93|2083.33|2086.17|2083.57|2084.21|2081.61|0
1638512700000|2021-12-03 06:25:00|2085.68|2083.08|2085.55|2082.95|2086.42|2083.82|2084.57|2081.97|0
1638513000000|2021-12-03 06:30:00|2085.68|2083.08|2085.43|2082.83|2086.42|2083.82|2084.2|2081.6|0
1638513300000|2021-12-03 06:35:00|2085.55|2082.95|2081.86|2079.26|2085.55|2082.95|2081.75|2079.15|0
1638513600000|2021-12-03 06:40:00|2082.24|2079.64|2081.01|2078.41|2083.22|2080.62|2079.78|2077.18|0
1638513900000|2021-12-03 06:45:00|2080.88|2078.28|2084.69|2082.09|2085.3|2082.7|2079.53|2076.93|0
1638514200000|2021-12-03 06:50:00|2084.94|2082.34|2084.2|2081.6|2084.94|2082.34|2082.23|2079.63|0
1638514500000|2021-12-03 06:55:00|2084.45|2081.85|2081.74|2079.14|2084.45|2081.85|2079.29|2076.69|0
1638514800000|2021-12-03 07:00:00|2082.23|2079.63|2079.04|2076.44|2082.23|2079.63|2077.32|2074.72|0
1638515100000|2021-12-03 07:05:00|2078.79|2076.19|2078.06|2075.46|2079.04|2076.44|2077.56|2074.96|0
1638515400000|2021-12-03 07:10:00|2078.3|2075.7|2076.45|2073.85|2078.79|2076.19|2076.33|2073.73|0
1638515700000|2021-12-03 07:15:00|2076.58|2073.98|2075.47|2072.87|2078.54|2075.94|2075.35|2072.75|0
1638516000000|2021-12-03 07:20:00|2075.35|2072.75|2074.86|2072.26|2076.33|2073.73|2074.24|2071.64|0
1638516300000|2021-12-03 07:25:00|2074.61|2072.01|2079.28|2076.68|2079.28|2076.68|2074.61|2072.01|0
1638516600000|2021-12-03 07:30:00|2078.91|2076.31|2078.9|2076.3|2080.75|2078.15|2077.68|2075.08|0
1638516900000|2021-12-03 07:35:00|2079.03|2076.43|2079.52|2076.92|2081|2078.4|2078.54|2075.94|0
1638517200000|2021-12-03 07:40:00|2079.28|2076.68|2078.41|2075.81|2080.75|2078.15|2077.31|2074.71|0
1638517500000|2021-12-03 07:45:00|2078.54|2075.94|2080.99|2078.39|2081.24|2078.64|2077.31|2074.71|0
1638517800000|2021-12-03 07:50:00|2080.87|2078.27|2083.7|2081.1|2084.68|2082.08|2080.87|2078.27|0
1638518100000|2021-12-03 07:55:00|2083.57|2080.97|2085.66|2083.06|2086.4|2083.8|2082.47|2079.87|0
1638518400000|2021-12-03 08:00:00|2086.02|2083.42|2081.73|2079.13|2086.89|2084.29|2080.99|2078.39|0
1638518700000|2021-12-03 08:05:00|2081.77|2079.57|2084.1|2081.9|2084.48|2082.28|2081.04|2078.84|0
1638519000000|2021-12-03 08:10:00|2083.98|2081.78|2082.51|2080.31|2084.48|2082.28|2080.79|2078.59|0
1638519300000|2021-12-03 08:15:00|2082.26|2080.06|2082.26|2080.06|2083.74|2081.54|2080.05|2077.85|0
1638519600000|2021-12-03 08:20:00|2082.14|2079.94|2081.03|2078.83|2082.51|2080.31|2078.09|2075.89|0
1638519900000|2021-12-03 08:25:00|2081.28|2079.08|2079.31|2077.11|2082.02|2079.82|2079.31|2077.11|0
1638520200000|2021-12-03 08:30:00|2079.43|2077.23|2073.91|2071.71|2079.43|2077.23|2072.93|2070.73|0
1638520500000|2021-12-03 08:35:00|2073.78|2071.58|2074.15|2071.95|2075.63|2073.43|2071.94|2069.74|0
1638520800000|2021-12-03 08:40:00|2073.91|2071.71|2075.98|2073.78|2078.92|2076.72|2072.92|2070.72|0
1638521100000|2021-12-03 08:45:00|2075.49|2073.29|2076.22|2074.02|2077.7|2075.5|2075.24|2073.04|0
1638521400000|2021-12-03 08:50:00|2076.71|2074.51|2074.75|2072.55|2076.71|2074.51|2073.77|2071.57|0
1638521700000|2021-12-03 08:55:00|2074.99|2072.79|2076.47|2074.27|2076.96|2074.76|2074.26|2072.06|0
1638522000000|2021-12-03 09:00:00|2076.71|2074.51|2076.96|2074.76|2077.69|2075.49|2074.75|2072.55|0
1638522300000|2021-12-03 09:05:00|2076.83|2074.63|2073.27|2071.07|2076.83|2074.63|2073.03|2070.83|0
1638522600000|2021-12-03 09:10:00|2073.03|2070.83|2078.67|2076.47|2078.67|2076.47|2073.03|2070.83|0
1638522900000|2021-12-03 09:15:00|2078.43|2076.23|2082.36|2080.16|2082.36|2080.16|2077.94|2075.74|0
1638523200000|2021-12-03 09:20:00|2082.6|2080.4|2077.69|2075.49|2082.6|2080.4|2077.69|2075.49|0
1638523500000|2021-12-03 09:25:00|2077.44|2075.24|2079.28|2077.08|2080.63|2078.43|2076.46|2074.26|0
1638523800000|2021-12-03 09:30:00|2079.65|2077.45|2077.69|2075.49|2080.63|2078.43|2077.69|2075.49|0
1638524100000|2021-12-03 09:35:00|2077.93|2075.73|2075.72|2073.52|2078.42|2076.22|2075.72|2073.52|0
1638524400000|2021-12-03 09:40:00|2075.84|2073.64|2078.42|2076.22|2078.42|2076.22|2074.98|2072.78|0
1638524700000|2021-12-03 09:45:00|2078.18|2075.98|2075.47|2073.27|2079.4|2077.2|2075.47|2073.27|0
1638525000000|2021-12-03 09:50:00|2075.96|2073.76|2074|2071.8|2075.96|2073.76|2073.75|2071.55|0
1638525300000|2021-12-03 09:55:00|2074.49|2072.29|2074.98|2072.78|2076.57|2074.37|2073.51|2071.31|0
1638525600000|2021-12-03 10:00:00|2075.1|2072.9|2074.24|2072.04|2077.44|2075.24|2074|2071.8|0
1638525900000|2021-12-03 10:05:00|2074.73|2072.53|2075.71|2073.51|2075.96|2073.76|2073.5|2071.3|0
1638526200000|2021-12-03 10:10:00|2075.22|2073.02|2073.26|2071.06|2076.45|2074.25|2073.26|2071.06|0
1638526500000|2021-12-03 10:15:00|2073.13|2070.93|2070.06|2067.86|2073.13|2070.93|2068.84|2066.64|0
1638526800000|2021-12-03 10:20:00|2069.82|2067.62|2067.85|2065.65|2069.94|2067.74|2066.14|2063.94|0
1638527100000|2021-12-03 10:25:00|2068.1|2065.9|2069.11|2066.91|2070.06|2067.86|2067.85|2065.65|0
1638527400000|2021-12-03 10:30:00|2069.33|2067.13|2069.08|2066.88|2070.55|2068.35|2068.83|2066.63|0
1638527700000|2021-12-03 10:35:00|2068.46|2066.26|2062.69|2060.49|2068.46|2066.26|2062.45|2060.25|0
1638528000000|2021-12-03 10:40:00|2063.19|2060.99|2063.92|2061.72|2067.11|2064.91|2061.47|2059.27|0
1638528300000|2021-12-03 10:45:00|2063.79|2061.59|2064.52|2062.32|2065.39|2063.19|2062.2|2060|0
1638528600000|2021-12-03 10:50:00|2064.27|2062.07|2062.8|2060.6|2064.76|2062.56|2062.8|2060.6|0
1638528900000|2021-12-03 10:55:00|2062.31|2060.11|2065.74|2063.54|2066.97|2064.77|2062.31|2060.11|0
1638529200000|2021-12-03 11:00:00|2064.76|2062.56|2069.67|2067.47|2070.65|2068.45|2064.76|2062.56|0
1638529500000|2021-12-03 11:05:00|2069.92|2067.72|2068.44|2066.24|2069.92|2067.72|2067.46|2065.26|0
1638529800000|2021-12-03 11:10:00|2068.69|2066.49|2064.27|2062.07|2068.69|2066.49|2064.27|2062.07|0
1638530100000|2021-12-03 11:15:00|2064.51|2062.31|2066.23|2064.03|2066.84|2064.64|2064.51|2062.31|0
1638530400000|2021-12-03 11:20:00|2066.48|2064.28|2067.21|2065.01|2067.7|2065.5|2064.76|2062.56|0
1638530700000|2021-12-03 11:25:00|2067.46|2065.26|2068.93|2066.73|2069.42|2067.22|2066.23|2064.03|0
1638531000000|2021-12-03 11:30:00|2068.68|2066.48|2069.17|2066.97|2069.91|2067.71|2067.95|2065.75|0
1638531300000|2021-12-03 11:35:00|2069.42|2067.22|2069.91|2067.71|2070.4|2068.2|2068.93|2066.73|0
1638531600000|2021-12-03 11:40:00|2070.03|2067.83|2073.84|2071.64|2074.08|2071.88|2070.03|2067.83|0
1638531900000|2021-12-03 11:45:00|2074.08|2071.88|2074.08|2071.88|2074.08|2071.88|2071.87|2069.67|0
1638532200000|2021-12-03 11:50:00|2073.95|2071.75|2074.08|2071.88|2075.8|2073.6|2073.59|2071.39|0
1638532500000|2021-12-03 11:55:00|2074.33|2072.13|2077.52|2075.32|2078.01|2075.81|2074.33|2072.13|0
1638532800000|2021-12-03 12:00:00|2077.27|2075.07|2078.25|2076.05|2079.48|2077.28|2076.29|2074.09|0
1638533100000|2021-12-03 12:05:00|2077.76|2075.56|2075.55|2073.35|2078.01|2075.81|2075.31|2073.11|0
1638533400000|2021-12-03 12:10:00|2075.31|2073.11|2078.74|2076.54|2079.97|2077.77|2075.31|2073.11|0
1638533700000|2021-12-03 12:15:00|2078.5|2076.3|2078.99|2076.79|2080.22|2078.02|2076.16|2073.96|0
1638534000000|2021-12-03 12:20:00|2079.23|2077.03|2080.21|2078.01|2081.2|2079|2078.25|2076.05|0
1638534300000|2021-12-03 12:25:00|2080.33|2078.13|2080.46|2078.26|2080.71|2078.51|2079.23|2077.03|0
1638534600000|2021-12-03 12:30:00|2080.7|2078.5|2081.93|2079.73|2082.42|2080.22|2079.72|2077.52|0
1638534900000|2021-12-03 12:35:00|2082.18|2079.98|2080.7|2078.5|2082.67|2080.47|2080.46|2078.26|0
1638535200000|2021-12-03 12:40:00|2080.95|2078.75|2080.95|2078.75|2081.93|2079.73|2080.21|2078.01|0
1638535500000|2021-12-03 12:45:00|2080.21|2078.01|2085.03|2082.83|2085.03|2082.83|2080.21|2078.01|0
1638535800000|2021-12-03 12:50:00|2084.78|2082.58|2084.78|2082.58|2085.76|2083.56|2084.53|2082.33|0
1638536100000|2021-12-03 12:55:00|2084.53|2082.33|2083.55|2081.35|2084.78|2082.58|2082.08|2079.88|0
1638536400000|2021-12-03 13:00:00|2083.8|2081.6|2086|2083.8|2086|2083.8|2082.81|2080.61|0
1638536700000|2021-12-03 13:05:00|2085.76|2083.56|2090.67|2088.47|2091.41|2089.21|2085.51|2083.31|0
1638537000000|2021-12-03 13:10:00|2090.18|2087.98|2091.16|2088.96|2091.9|2089.7|2088.95|2086.75|0
1638537300000|2021-12-03 13:15:00|2090.91|2088.71|2087.26|2085.06|2091.69|2089.49|2086.53|2084.33|0
1638537600000|2021-12-03 13:20:00|2087.02|2084.82|2086.53|2084.33|2087.38|2085.18|2085.3|2083.1|0
1638537900000|2021-12-03 13:25:00|2086.77|2084.57|2088.74|2086.54|2091.07|2088.87|2086.28|2084.08|0
1638538200000|2021-12-03 13:30:00|2088.12|2085.92|2094.28|2092.08|2104.04|2101.84|2086.64|2084.44|0
1638538500000|2021-12-03 13:35:00|2094.04|2091.84|2097.48|2095.28|2099.69|2097.49|2093.79|2091.59|0
1638538800000|2021-12-03 13:40:00|2096.99|2094.79|2092.83|2090.63|2097.48|2095.28|2091.58|2089.38|0
1638539100000|2021-12-03 13:45:00|2092.33|2090.13|2089.88|2087.68|2095.78|2093.58|2085.94|2083.74|0
1638539400000|2021-12-03 13:50:00|2090.12|2087.92|2091.35|2089.15|2092.09|2089.89|2086.93|2084.73|0
1638539700000|2021-12-03 13:55:00|2091.6|2089.4|2095.53|2093.33|2100.2|2098|2091.6|2089.4|0
1638540000000|2021-12-03 14:00:00|2096.02|2093.82|2098.23|2096.03|2098.97|2096.77|2092.33|2090.13|0
1638540300000|2021-12-03 14:05:00|2098.6|2096.4|2098.23|2096.03|2102.17|2099.97|2097.49|2095.29|0
1638540600000|2021-12-03 14:10:00|2097.98|2095.78|2098.48|2096.28|2099.95|2097.75|2096.51|2094.31|0
1638540900000|2021-12-03 14:15:00|2098.72|2096.52|2099.21|2097.01|2100.2|2098|2096.26|2094.06|0
1638541200000|2021-12-03 14:20:00|2099.7|2097.5|2094.79|2092.59|2099.7|2097.5|2094.54|2092.34|0
1638541500000|2021-12-03 14:25:00|2095.03|2092.83|2097.49|2095.29|2098.47|2096.27|2094.29|2092.09|0
1638541800000|2021-12-03 14:30:00|2097.73|2095.53|2104.13|2101.93|2108.8|2106.6|2093.31|2091.11|0
1638542100000|2021-12-03 14:35:00|2103.88|2101.68|2089.72|2087.52|2103.88|2101.68|2089.37|2087.17|0
1638542400000|2021-12-03 14:40:00|2088|2085.8|2082.59|2080.39|2092.92|2090.72|2080.38|2078.18|0
1638542700000|2021-12-03 14:45:00|2083.58|2081.38|2077.34|2075.14|2088.98|2086.78|2077.34|2075.14|0
1638543000000|2021-12-03 14:50:00|2076.61|2074.41|2060.2|2058|2080.54|2078.34|2059.22|2057.02|0
1638543300000|2021-12-03 14:55:00|2059.47|2057.27|2062.88|2060.68|2070.98|2068.78|2058.95|2056.75|0
1638543600000|2021-12-03 15:00:00|2060.79|2058.59|2056.12|2053.92|2067.78|2065.58|2051.1|2048.9|0
1638543900000|2021-12-03 15:05:00|2057.35|2055.15|2046.2|2044|2062.25|2060.05|2046.2|2044|0
1638544200000|2021-12-03 15:10:00|2045.58|2043.38|2048.63|2046.43|2054.02|2051.82|2043.99|2041.79|0
1638544500000|2021-12-03 15:15:00|2048.5|2046.3|2057.21|2055.01|2063.1|2060.9|2048.14|2045.94|0
1638544800000|2021-12-03 15:20:00|2056.72|2054.52|2060.07|2057.87|2060.81|2058.61|2050.83|2048.63|0
1638545100000|2021-12-03 15:25:00|2059.58|2057.38|2063.51|2061.31|2066.7|2064.5|2050.51|2048.31|0
1638545400000|2021-12-03 15:30:00|2061.3|2059.1|2047.81|2045.61|2062.03|2059.83|2046.58|2044.38|0
1638545700000|2021-12-03 15:35:00|2046.83|2044.63|2048.3|2046.1|2054.43|2052.23|2042.66|2040.46|0
1638546000000|2021-12-03 15:40:00|2049.64|2047.44|2031.63|2029.43|2050.26|2048.06|2031.63|2029.43|0
1638546300000|2021-12-03 15:45:00|2031.87|2029.67|2029.9|2027.7|2035.54|2033.34|2025.74|2023.54|0
1638546600000|2021-12-03 15:50:00|2029.66|2027.46|2033.09|2030.89|2036.52|2034.32|2025.74|2023.54|0
1638546900000|2021-12-03 15:55:00|2032.6|2030.4|2031|2028.8|2038.23|2036.03|2028.19|2025.99|0
1638547200000|2021-12-03 16:00:00|2030.15|2027.95|2034.06|2031.86|2036.27|2034.07|2026.72|2024.52|0
1638547500000|2021-12-03 16:05:00|2032.84|2030.64|2028.18|2025.98|2032.84|2030.64|2020.59|2018.39|0
1638547800000|2021-12-03 16:10:00|2027.45|2025.25|2030.63|2028.43|2034.31|2032.11|2023.77|2021.57|0
1638548100000|2021-12-03 16:15:00|2030.39|2028.19|2022.91|2020.71|2033.33|2031.13|2021.08|2018.88|0
1638548400000|2021-12-03 16:20:00|2022.42|2020.22|2036.64|2034.44|2038.84|2036.64|2019.97|2017.77|0
1638548700000|2021-12-03 16:25:00|2036.39|2034.19|2039.58|2037.38|2041.05|2038.85|2034.19|2031.99|0
1638549000000|2021-12-03 16:30:00|2038.84|2036.64|2042.27|2040.07|2043.99|2041.79|2033.7|2031.5|0
1638549300000|2021-12-03 16:35:00|2042.15|2039.95|2036.26|2034.06|2043.13|2040.93|2034.67|2032.47|0
1638549600000|2021-12-03 16:40:00|2036.88|2034.68|2023.03|2020.83|2038.6|2036.4|2022.18|2019.98|0
1638549900000|2021-12-03 16:45:00|2023.65|2021.45|2025.84|2023.64|2030.37|2028.17|2020.7|2018.5|0
1638550200000|2021-12-03 16:50:00|2025.11|2022.91|2021.07|2018.87|2026.33|2024.13|2017.52|2015.32|0
1638550500000|2021-12-03 16:55:00|2022.78|2020.58|2013.23|2011.03|2022.78|2020.58|2013.23|2011.03|0
1638550800000|2021-12-03 17:00:00|2013.97|2011.77|2012.86|2010.66|2015.31|2013.11|2010.66|2008.46|0
1638551100000|2021-12-03 17:05:00|2012.13|2009.93|2019.23|2017.03|2019.96|2017.76|2011.64|2009.44|0
1638551400000|2021-12-03 17:10:00|2019.72|2017.52|2017.51|2015.31|2021.18|2018.98|2016.29|2014.09|0
1638551700000|2021-12-03 17:15:00|2017.02|2014.82|2026.32|2024.12|2028.53|2026.33|2017.02|2014.82|0
1638552000000|2021-12-03 17:20:00|2027.3|2025.1|2032.43|2030.23|2033.65|2031.45|2023.61|2021.41|0
1638552300000|2021-12-03 17:25:00|2031.94|2029.74|2030.95|2028.75|2033.16|2030.96|2029.24|2027.04|0
1638552600000|2021-12-03 17:30:00|2029.73|2027.53|2024.1|2021.9|2029.73|2027.53|2019.69|2017.49|0
1638552900000|2021-12-03 17:35:00|2024.34|2022.14|2037.08|2034.88|2037.81|2035.61|2022.38|2020.18|0
1638553200000|2021-12-03 17:40:00|2037.57|2035.37|2034.63|2032.43|2040.26|2038.06|2033.16|2030.96|0
1638553500000|2021-12-03 17:45:00|2033.89|2031.69|2031.68|2029.48|2035.85|2033.65|2027.28|2025.08|0
1638553800000|2021-12-03 17:50:00|2030.71|2028.51|2028.02|2025.82|2035.6|2033.4|2027.03|2024.83|0
1638554100000|2021-12-03 17:55:00|2028.51|2026.31|2027.04|2024.84|2028.51|2026.31|2022.63|2020.43|0
1638554400000|2021-12-03 18:00:00|2026.55|2024.35|2024.96|2022.76|2026.55|2024.35|2020.42|2018.22|0
1638554700000|2021-12-03 18:05:00|2024.47|2022.27|2032.06|2029.86|2032.55|2030.35|2023.74|2021.54|0
1638555000000|2021-12-03 18:10:00|2032.3|2030.1|2029.86|2027.66|2034.02|2031.82|2026.67|2024.47|0
1638555300000|2021-12-03 18:15:00|2030.1|2027.9|2036.59|2034.39|2038.06|2035.86|2028.39|2026.19|0
1638555600000|2021-12-03 18:20:00|2036.34|2034.14|2039.28|2037.08|2039.28|2037.08|2034.63|2032.43|0
1638555900000|2021-12-03 18:25:00|2038.91|2036.71|2029.49|2027.29|2039.52|2037.32|2029|2026.8|0
1638556200000|2021-12-03 18:30:00|2029|2026.8|2022.88|2020.68|2029.36|2027.16|2022.39|2020.19|0
1638556500000|2021-12-03 18:35:00|2022.63|2020.43|2019.45|2017.25|2023.61|2021.41|2017|2014.8|0
1638556800000|2021-12-03 18:40:00|2019.94|2017.74|2020.19|2017.99|2023.37|2021.17|2017.01|2014.81|0
1638557100000|2021-12-03 18:45:00|2019.94|2017.74|2017|2014.8|2023.37|2021.17|2012.6|2010.4|0
1638557400000|2021-12-03 18:50:00|2017.25|2015.05|2018.76|2016.56|2023.4|2021.2|2016.03|2013.83|0
1638557700000|2021-12-03 18:55:00|2019|2016.8|2015.46|2013.26|2020.83|2018.63|2014.84|2012.64|0
1638558000000|2021-12-03 19:00:00|2015.22|2013.02|2020.36|2018.16|2022.07|2019.87|2010.82|2008.62|0
1638558300000|2021-12-03 19:05:00|2020.12|2017.92|2015.47|2013.27|2022.07|2019.87|2014.25|2012.05|0
1638558600000|2021-12-03 19:10:00|2014.86|2012.66|2018.65|2016.45|2019.87|2017.67|2013.28|2011.08|0
1638558900000|2021-12-03 19:15:00|2017.43|2015.23|2010.34|2008.14|2018.65|2016.45|2010.34|2008.14|0
1638559200000|2021-12-03 19:20:00|2010.95|2008.75|2023.33|2021.13|2023.82|2021.62|2005.46|2003.26|0
1638559500000|2021-12-03 19:25:00|2023.58|2021.38|2018.44|2016.24|2024.55|2022.35|2016.98|2014.78|0
1638559800000|2021-12-03 19:30:00|2019.05|2016.85|2013.8|2011.6|2020.89|2018.69|2011.85|2009.65|0
1638560100000|2021-12-03 19:35:00|2015.27|2013.07|2009.3|2007.1|2016.49|2014.29|2006.3|2004.1|0
1638560400000|2021-12-03 19:40:00|2011.12|2008.92|2017.6|2015.4|2019.55|2017.35|2009.41|2007.21|0
1638560700000|2021-12-03 19:45:00|2018.82|2016.62|2012.2|2010|2018.82|2016.62|2011.71|2009.51|0
1638561000000|2021-12-03 19:50:00|2011.96|2009.76|2007.69|2005.49|2015.38|2013.18|2007.21|2005.01|0
1638561300000|2021-12-03 19:55:00|2006.96|2004.76|2007.91|2005.71|2013.8|2011.6|2006.1|2003.9|0
1638561600000|2021-12-03 20:00:00|2007.17|2004.97|2011.15|2008.95|2011.39|2009.19|2000.59|1998.39|0
1638561900000|2021-12-03 20:05:00|2010.41|2008.21|2003.34|2001.14|2015.57|2013.37|2002.12|1999.92|0
1638562200000|2021-12-03 20:10:00|2004.19|2001.99|2011.63|2009.43|2013.09|2010.89|2004.19|2001.99|0
1638562500000|2021-12-03 20:15:00|2011.14|2008.94|2009.43|2007.23|2014.68|2012.48|2006.51|2004.31|0
1638562800000|2021-12-03 20:20:00|2010.16|2007.96|2020.26|2018.06|2023.43|2021.23|2010.16|2007.96|0
1638563100000|2021-12-03 20:25:00|2020.5|2018.3|2021.48|2019.28|2027.83|2025.63|2020.26|2018.06|0
1638563400000|2021-12-03 20:30:00|2022.21|2020.01|2032.71|2030.51|2033.69|2031.49|2021.72|2019.52|0
1638563700000|2021-12-03 20:35:00|2032.23|2030.03|2021.08|2018.88|2034.67|2032.47|2019.49|2017.29|0
1638564000000|2021-12-03 20:40:00|2021.57|2019.37|2016.44|2014.24|2024.75|2022.55|2015.71|2013.51|0
1638564300000|2021-12-03 20:45:00|2016.68|2014.48|2013.99|2011.79|2016.68|2014.48|2008.62|2006.42|0
1638564600000|2021-12-03 20:50:00|2015.46|2013.26|2030.34|2028.14|2033.41|2031.21|2015.46|2013.26|0
1638564900000|2021-12-03 20:55:00|2030.72|2028.52|2043.6|2041.4|2045.68|2043.48|2030.72|2028.52|0
1638565200000|2021-12-03 21:00:00|2043.11|2040.91|2047.51|2045.31|2048.98|2046.78|2040.9|2038.7|0
1638565500000|2021-12-03 21:05:00|2047.02|2044.82|2043.1|2040.9|2047.02|2044.82|2041.15|2038.95|0
1638565800000|2021-12-03 21:10:00|2042.86|2040.66|2037.48|2035.28|2044.33|2042.13|2034.54|2032.34|0
1638777900000|2021-12-06 08:05:00|2066.92|2064.72|2064.47|2062.27|2067.9|2065.7|2064.47|2062.27|0
1638778200000|2021-12-06 08:10:00|2065.81|2063.61|2064.22|2062.02|2067.41|2065.21|2062.99|2060.79|0
1638778500000|2021-12-06 08:15:00|2064.46|2062.26|2063.48|2061.28|2065.94|2063.74|2062.5|2060.3|0
1638778800000|2021-12-06 08:20:00|2063.6|2061.4|2060.54|2058.34|2064.95|2062.75|2060.54|2058.34|0
1638779100000|2021-12-06 08:25:00|2060.16|2057.96|2062.25|2060.05|2062.74|2060.54|2056.86|2054.66|0
1638779400000|2021-12-06 08:30:00|2062.74|2060.54|2060.41|2058.21|2064.58|2062.38|2059.8|2057.6|0
1638779700000|2021-12-06 08:35:00|2060.29|2058.09|2064.95|2062.75|2066.18|2063.98|2060.29|2058.09|0
1638780000000|2021-12-06 08:40:00|2064.7|2062.5|2061.88|2059.68|2065.69|2063.49|2061.88|2059.68|0
1638780300000|2021-12-06 08:45:00|2061.76|2059.56|2061.51|2059.31|2063.48|2061.28|2060.78|2058.58|0
1638780600000|2021-12-06 08:50:00|2061.63|2059.43|2063.47|2061.27|2064.21|2062.01|2061.63|2059.43|0
1638780900000|2021-12-06 08:55:00|2063.35|2061.15|2063.84|2061.64|2064.46|2062.26|2062|2059.8|0
1638781200000|2021-12-06 09:00:00|2063.72|2061.52|2072.55|2070.35|2075.99|2073.79|2063.23|2061.03|0
1638781500000|2021-12-06 09:05:00|2073.04|2070.84|2071.44|2069.24|2074.02|2071.82|2068.62|2066.42|0
1638781800000|2021-12-06 09:10:00|2071.08|2068.88|2073.04|2070.84|2073.78|2071.58|2068.74|2066.54|0
1638782100000|2021-12-06 09:15:00|2073.29|2071.09|2072.06|2069.86|2074.14|2071.94|2071.57|2069.37|0
1638782400000|2021-12-06 09:20:00|2072.17|2069.97|2071.57|2069.37|2072.55|2070.35|2070.34|2068.14|0
1638782700000|2021-12-06 09:25:00|2071.81|2069.61|2072.79|2070.59|2073.77|2071.57|2071.32|2069.12|0
1638783000000|2021-12-06 09:30:00|2072.55|2070.35|2071.07|2068.87|2074.02|2071.82|2070.58|2068.38|0
1638783300000|2021-12-06 09:35:00|2071.32|2069.12|2065.92|2063.72|2073.28|2071.08|2065.92|2063.72|0
1638783600000|2021-12-06 09:40:00|2065.79|2063.59|2062.11|2059.91|2066.16|2063.96|2061.99|2059.79|0
1638783900000|2021-12-06 09:45:00|2061.99|2059.79|2059.78|2057.58|2061.99|2059.79|2057.33|2055.13|0
1638784200000|2021-12-06 09:50:00|2059.54|2057.34|2057.94|2055.74|2060.27|2058.07|2057.08|2054.88|0
1638784500000|2021-12-06 09:55:00|2057.82|2055.62|2052.18|2049.98|2058.06|2055.86|2050.22|2048.02|0
1638784800000|2021-12-06 10:00:00|2052.42|2050.22|2050.95|2048.75|2053.4|2051.2|2049.72|2047.52|0
1638785100000|2021-12-06 10:05:00|2051.07|2048.87|2050.21|2048.01|2052.42|2050.22|2049.84|2047.64|0
1638785400000|2021-12-06 10:10:00|2050.33|2048.13|2054.25|2052.05|2054.25|2052.05|2049.72|2047.52|0
1638785700000|2021-12-06 10:15:00|2054.49|2052.29|2054.74|2052.54|2055.72|2053.52|2052.53|2050.33|0
1638786000000|2021-12-06 10:20:00|2054.49|2052.29|2048.61|2046.41|2054.74|2052.54|2048.61|2046.41|0
1638786300000|2021-12-06 10:25:00|2049.1|2046.9|2041.74|2039.54|2049.1|2046.9|2040.52|2038.32|0
1638786600000|2021-12-06 10:30:00|2041.25|2039.05|2044.3|2042.1|2044.3|2042.1|2038.67|2036.47|0
1638786900000|2021-12-06 10:35:00|2044.55|2042.35|2042.34|2040.14|2045.04|2042.84|2042.22|2040.02|0
1638787200000|2021-12-06 10:40:00|2042.59|2040.39|2040.63|2038.43|2042.59|2040.39|2037.93|2035.73|0
1638787500000|2021-12-06 10:45:00|2040.87|2038.67|2041.12|2038.92|2043.19|2040.99|2040.38|2038.18|0
1638787800000|2021-12-06 10:50:00|2040.99|2038.79|2039.4|2037.2|2042.59|2040.39|2038.42|2036.22|0
1638788100000|2021-12-06 10:55:00|2039.15|2036.95|2038.42|2036.22|2040.62|2038.42|2036.7|2034.5|0
1638788400000|2021-12-06 11:00:00|2038.04|2035.84|2042.09|2039.89|2042.58|2040.38|2037.55|2035.35|0
1638788700000|2021-12-06 11:05:00|2041.85|2039.65|2045.77|2043.57|2046.26|2044.06|2040.62|2038.42|0
1638789000000|2021-12-06 11:10:00|2046.01|2043.81|2046.26|2044.06|2046.75|2044.55|2043.56|2041.36|0
1638789300000|2021-12-06 11:15:00|2046.01|2043.81|2049.2|2047|2049.44|2047.24|2045.77|2043.57|0
1638789600000|2021-12-06 11:20:00|2049.44|2047.24|2049.93|2047.73|2051.4|2049.2|2048.95|2046.75|0
1638789900000|2021-12-06 11:25:00|2050.18|2047.98|2048.21|2046.01|2050.42|2048.22|2046.74|2044.54|0
1638790200000|2021-12-06 11:30:00|2047.72|2045.52|2047.91|2045.71|2050.85|2048.65|2047.67|2045.47|0
1638790500000|2021-12-06 11:35:00|2047.78|2045.58|2049.38|2047.18|2050.12|2047.92|2047.78|2045.58|0
1638790800000|2021-12-06 11:40:00|2049.14|2046.94|2053.3|2051.1|2053.79|2051.59|2048.27|2046.07|0
1638791100000|2021-12-06 11:45:00|2053.79|2051.59|2052.08|2049.88|2056|2053.8|2052.08|2049.88|0
1638791400000|2021-12-06 11:50:00|2051.83|2049.63|2054.77|2052.57|2055.26|2053.06|2051.34|2049.14|0
1638791700000|2021-12-06 11:55:00|2055.26|2053.06|2060.56|2058.36|2061.31|2059.11|2055.02|2052.82|0
1638792000000|2021-12-06 12:00:00|2060.67|2058.47|2059.2|2057|2062.52|2060.32|2058.59|2056.39|0
1638792300000|2021-12-06 12:05:00|2059.08|2056.88|2057.73|2055.53|2060.92|2058.72|2055.89|2053.69|0
1638792600000|2021-12-06 12:10:00|2057.61|2055.41|2057.61|2055.41|2059.08|2056.88|2056.14|2053.94|0
1638792900000|2021-12-06 12:15:00|2057.36|2055.16|2053.19|2050.99|2057.36|2055.16|2053.19|2050.99|0
1638793200000|2021-12-06 12:20:00|2052.7|2050.5|2054.91|2052.71|2054.91|2052.71|2051.48|2049.28|0
1638793500000|2021-12-06 12:25:00|2055.03|2052.83|2053.19|2050.99|2055.4|2053.2|2053.19|2050.99|0
1638793800000|2021-12-06 12:30:00|2052.46|2050.26|2052.08|2049.88|2053.44|2051.24|2051.47|2049.27|0
1638794100000|2021-12-06 12:35:00|2052.21|2050.01|2055.4|2053.2|2055.89|2053.69|2052.21|2050.01|0
1638794400000|2021-12-06 12:40:00|2056.13|2053.93|2055.64|2053.44|2056.62|2054.42|2055.64|2053.44|0
1638794700000|2021-12-06 12:45:00|2055.89|2053.69|2056.13|2053.93|2056.13|2053.93|2055.64|2053.44|0
1638795000000|2021-12-06 12:50:00|2055.89|2053.69|2053.92|2051.72|2057.11|2054.91|2051.72|2049.52|0
1638795300000|2021-12-06 12:55:00|2053.68|2051.48|2053.79|2051.59|2055.64|2053.44|2053.55|2051.35|0
1638795600000|2021-12-06 13:00:00|2054.9|2052.7|2053.67|2051.47|2056.13|2053.93|2053.67|2051.47|0
1638795900000|2021-12-06 13:05:00|2054.17|2051.97|2057.11|2054.91|2057.35|2055.15|2052.94|2050.74|0
1638796200000|2021-12-06 13:10:00|2057.35|2055.15|2058.33|2056.13|2059.56|2057.36|2056.13|2053.93|0
1638796500000|2021-12-06 13:15:00|2058.58|2056.38|2059.31|2057.11|2060.29|2058.09|2057.6|2055.4|0
1638796800000|2021-12-06 13:20:00|2059.56|2057.36|2057.1|2054.9|2060.17|2057.97|2056.12|2053.92|0
1638797100000|2021-12-06 13:25:00|2057.35|2055.15|2057.1|2054.9|2059.31|2057.11|2056.61|2054.41|0
1638797400000|2021-12-06 13:30:00|2056.86|2054.66|2055.14|2052.94|2057.35|2055.15|2053.42|2051.22|0
1638797700000|2021-12-06 13:35:00|2054.4|2052.2|2060.04|2057.84|2061.27|2059.07|2054.16|2051.96|0
1638798000000|2021-12-06 13:40:00|2060.53|2058.33|2059.82|2057.62|2062.25|2060.05|2059.55|2057.35|0
1638798300000|2021-12-06 13:45:00|2059.33|2057.13|2057|2054.8|2059.82|2057.62|2056.63|2054.43|0
1638798600000|2021-12-06 13:50:00|2057.12|2054.92|2058.1|2055.9|2059.58|2057.38|2057.12|2054.92|0
1638798900000|2021-12-06 13:55:00|2058.35|2056.15|2062.52|2060.32|2062.52|2060.32|2058.35|2056.15|0
1638799200000|2021-12-06 14:00:00|2063.26|2061.06|2062.52|2060.32|2063.26|2061.06|2059.08|2056.88|0
1638799500000|2021-12-06 14:05:00|2063.01|2060.81|2063.74|2061.54|2063.74|2061.54|2061.04|2058.84|0
1638799800000|2021-12-06 14:10:00|2063.99|2061.79|2065.95|2063.75|2066.93|2064.73|2063.99|2061.79|0
1638800100000|2021-12-06 14:15:00|2066.44|2064.24|2068.9|2066.7|2069.14|2066.94|2065.71|2063.51|0
1638800400000|2021-12-06 14:20:00|2068.65|2066.45|2068.16|2065.96|2068.9|2066.7|2066.69|2064.49|0
1638800700000|2021-12-06 14:25:00|2067.91|2065.71|2068.65|2066.45|2068.65|2066.45|2065.7|2063.5|0
1638801000000|2021-12-06 14:30:00|2068.4|2066.2|2055.64|2053.44|2073.8|2071.6|2054.91|2052.71|0
1638801300000|2021-12-06 14:35:00|2055.15|2052.95|2048.3|2046.1|2055.15|2052.95|2044.63|2042.43|0
1638801600000|2021-12-06 14:40:00|2048.06|2045.86|2067.19|2064.99|2068.41|2066.21|2044.87|2042.67|0
1638801900000|2021-12-06 14:45:00|2066.45|2064.25|2064.76|2062.56|2070.13|2067.93|2061.57|2059.37|0
1638802200000|2021-12-06 14:50:00|2064.27|2062.07|2060.71|2058.51|2070.16|2067.96|2060.71|2058.51|0
1638802500000|2021-12-06 14:55:00|2061.81|2059.61|2071|2068.8|2071.25|2069.05|2056.77|2054.57|0
1638802800000|2021-12-06 15:00:00|2071.12|2068.92|2061.19|2058.99|2071.25|2069.05|2057.62|2055.42|0
1638803100000|2021-12-06 15:05:00|2063.88|2061.68|2067.56|2065.36|2068.79|2066.59|2056.52|2054.32|0
1638803400000|2021-12-06 15:10:00|2067.07|2064.87|2084.27|2082.07|2085.25|2083.05|2065.85|2063.65|0
1638803700000|2021-12-06 15:15:00|2084.02|2081.82|2085.74|2083.54|2088.93|2086.73|2084.02|2081.82|0
1638804000000|2021-12-06 15:20:00|2084.02|2081.82|2085.98|2083.78|2088.69|2086.49|2082.79|2080.59|0
1638804300000|2021-12-06 15:25:00|2085.74|2083.54|2087.56|2085.36|2089.67|2087.47|2083.53|2081.33|0
1638804600000|2021-12-06 15:30:00|2088.3|2086.1|2085.84|2083.64|2090.75|2088.55|2083.39|2081.19|0
1638804900000|2021-12-06 15:35:00|2085.71|2083.51|2085.35|2083.15|2086.09|2083.89|2079.33|2077.13|0
1638805200000|2021-12-06 15:40:00|2085.84|2083.64|2077.74|2075.54|2089.52|2087.32|2076.51|2074.31|0
1638805500000|2021-12-06 15:45:00|2079.21|2077.01|2081.77|2079.57|2082.51|2080.31|2077.35|2075.15|0
1638805800000|2021-12-06 15:50:00|2082.02|2079.82|2082.01|2079.81|2083.49|2081.29|2076.12|2073.92|0
1638806100000|2021-12-06 15:55:00|2081.28|2079.08|2090.61|2088.41|2091.1|2088.9|2081.28|2079.08|0
1638806400000|2021-12-06 16:00:00|2090.36|2088.16|2085.45|2083.25|2091.59|2089.39|2083.49|2081.29|0
1638806700000|2021-12-06 16:05:00|2084.22|2082.02|2084.71|2082.51|2087.41|2085.21|2082.99|2080.79|0
1638807000000|2021-12-06 16:10:00|2084.22|2082.02|2076.36|2074.16|2088.39|2086.19|2075.87|2073.67|0
1638807300000|2021-12-06 16:15:00|2075.38|2073.18|2083.24|2081.04|2083.97|2081.77|2073.17|2070.97|0
1638807600000|2021-12-06 16:20:00|2082.5|2080.3|2081.76|2079.56|2082.99|2080.79|2078.08|2075.88|0
1638807900000|2021-12-06 16:25:00|2081.52|2079.32|2082.29|2080.09|2085.44|2083.24|2081.52|2079.32|0
1638808200000|2021-12-06 16:30:00|2081.8|2079.6|2085.48|2083.28|2087.93|2085.73|2077.74|2075.54|0
1638808500000|2021-12-06 16:35:00|2085.72|2083.52|2086.7|2084.5|2087.93|2085.73|2082.78|2080.58|0
1638808800000|2021-12-06 16:40:00|2085.97|2083.77|2089.89|2087.69|2089.89|2087.69|2083.76|2081.56|0
1638809100000|2021-12-06 16:45:00|2089.65|2087.45|2078.85|2076.65|2089.65|2087.45|2078.6|2076.4|0
1638809400000|2021-12-06 16:50:00|2079.58|2077.38|2082.04|2079.84|2083.51|2081.31|2078.11|2075.91|0
1638809700000|2021-12-06 16:55:00|2081.54|2079.34|2080.56|2078.36|2083.75|2081.55|2078.11|2075.91|0
1638810000000|2021-12-06 17:00:00|2081.3|2079.1|2084.73|2082.53|2086.21|2084.01|2080.56|2078.36|0
1638810300000|2021-12-06 17:05:00|2084.49|2082.29|2085.22|2083.02|2085.71|2083.51|2080.31|2078.11|0
1638810600000|2021-12-06 17:10:00|2085.47|2083.27|2087.86|2085.66|2091.36|2089.16|2083.75|2081.55|0
1638810900000|2021-12-06 17:15:00|2087.37|2085.17|2092.66|2090.46|2093.4|2091.2|2084.56|2082.36|0
1638811200000|2021-12-06 17:20:00|2092.41|2090.21|2092.9|2090.7|2094.87|2092.67|2090.7|2088.5|0
1638811500000|2021-12-06 17:25:00|2092.66|2090.46|2094.38|2092.18|2096.34|2094.14|2092.66|2090.46|0
1638811800000|2021-12-06 17:30:00|2094.62|2092.42|2097.08|2094.88|2097.81|2095.61|2093.39|2091.19|0
1638812100000|2021-12-06 17:35:00|2096.83|2094.63|2094.62|2092.42|2098.06|2095.86|2094.13|2091.93|0
1638812400000|2021-12-06 17:40:00|2094.87|2092.67|2093.39|2091.19|2096.58|2094.38|2091.43|2089.23|0
1638812700000|2021-12-06 17:45:00|2093.64|2091.44|2098.79|2096.59|2098.79|2096.59|2093.39|2091.19|0
1638813000000|2021-12-06 17:50:00|2098.55|2096.35|2099.28|2097.08|2099.28|2097.08|2096.83|2094.63|0
1638813300000|2021-12-06 17:55:00|2099.53|2097.33|2103.7|2101.5|2103.7|2101.5|2097.81|2095.61|0
1638813600000|2021-12-06 18:00:00|2105.42|2103.22|2106.4|2104.2|2106.65|2104.45|2100.51|2098.31|0
1638813900000|2021-12-06 18:05:00|2106.16|2103.96|2104.43|2102.23|2106.4|2104.2|2103.45|2101.25|0
1638814200000|2021-12-06 18:10:00|2104.68|2102.48|2101.49|2099.29|2106.15|2103.95|2101.49|2099.29|0
1638814500000|2021-12-06 18:15:00|2102.47|2100.27|2104.19|2101.99|2104.68|2102.48|2101.98|2099.78|0
1638814800000|2021-12-06 18:20:00|2103.94|2101.74|2103.69|2101.49|2104.19|2101.99|2100.75|2098.55|0
1638815100000|2021-12-06 18:25:00|2103.94|2101.74|2110.67|2108.47|2113.52|2111.32|2103.94|2101.74|0
1638815400000|2021-12-06 18:30:00|2111.16|2108.96|2109.2|2107|2111.16|2108.96|2108.7|2106.5|0
1638815700000|2021-12-06 18:35:00|2109.69|2107.49|2108.7|2106.5|2110.67|2108.47|2107.47|2105.27|0
1638816000000|2021-12-06 18:40:00|2108.95|2106.75|2109.44|2107.24|2111.9|2109.7|2107.72|2105.52|0
1638816300000|2021-12-06 18:45:00|2108.95|2106.75|2110.91|2108.71|2111.89|2109.69|2108.21|2106.01|0
1638816600000|2021-12-06 18:50:00|2111.16|2108.96|2111.16|2108.96|2111.65|2109.45|2109.19|2106.99|0
1638816900000|2021-12-06 18:55:00|2111.27|2109.07|2110.66|2108.46|2112.38|2110.18|2108.45|2106.25|0
1638817200000|2021-12-06 19:00:00|2110.42|2108.22|2112.14|2109.94|2114.84|2112.64|2110.42|2108.22|0
1638817500000|2021-12-06 19:05:00|2111.65|2109.45|2108.45|2106.25|2111.65|2109.45|2107.71|2105.51|0
1638817800000|2021-12-06 19:10:00|2108.7|2106.5|2110.91|2108.71|2112.87|2110.67|2108.7|2106.5|0
1638818100000|2021-12-06 19:15:00|2111.15|2108.95|2109.68|2107.48|2112.87|2110.67|2109.68|2107.48|0
1638818400000|2021-12-06 19:20:00|2109.43|2107.23|2109.68|2107.48|2110.91|2108.71|2108.2|2106|0
1638818700000|2021-12-06 19:25:00|2109.92|2107.72|2109.18|2106.98|2111.4|2109.2|2107.96|2105.76|0
1638819000000|2021-12-06 19:30:00|2109.43|2107.23|2109.18|2106.98|2111.64|2109.44|2108.69|2106.49|0
1638819300000|2021-12-06 19:35:00|2109.43|2107.23|2106.97|2104.77|2109.67|2107.47|2106.97|2104.77|0
1638819600000|2021-12-06 19:40:00|2107.22|2105.02|2099.85|2097.65|2107.95|2105.75|2099.85|2097.65|0
1638819900000|2021-12-06 19:45:00|2100.58|2098.38|2099.11|2096.91|2103.04|2100.84|2097.64|2095.44|0
1638820200000|2021-12-06 19:50:00|2098.86|2096.66|2097.39|2095.19|2098.86|2096.66|2096.16|2093.96|0
1638820500000|2021-12-06 19:55:00|2097.14|2094.94|2096.41|2094.21|2098.62|2096.42|2095.18|2092.98|0
1638820800000|2021-12-06 20:00:00|2095.91|2093.71|2093.21|2091.01|2100.58|2098.38|2092.97|2090.77|0
1638821100000|2021-12-06 20:05:00|2093.7|2091.5|2097.14|2094.94|2097.88|2095.68|2093.21|2091.01|0
1638821400000|2021-12-06 20:10:00|2096.4|2094.2|2098.61|2096.41|2099.1|2096.9|2094.19|2091.99|0
1638821700000|2021-12-06 20:15:00|2098.86|2096.66|2103.03|2100.83|2103.28|2101.08|2098.86|2096.66|0
1638822000000|2021-12-06 20:20:00|2102.54|2100.34|2098.61|2096.41|2103.28|2101.08|2098.12|2095.92|0
1638822300000|2021-12-06 20:25:00|2098.12|2095.92|2097.38|2095.18|2098.86|2096.66|2093.45|2091.25|0
1638822600000|2021-12-06 20:30:00|2097.14|2094.94|2097.38|2095.18|2100.08|2097.88|2092.96|2090.76|0
1638822900000|2021-12-06 20:35:00|2097.63|2095.43|2096.89|2094.69|2097.63|2095.43|2093.2|2091|0
1638823200000|2021-12-06 20:40:00|2096.4|2094.2|2099.34|2097.14|2100.57|2098.37|2093.45|2091.25|0
1638823500000|2021-12-06 20:45:00|2099.59|2097.39|2095.24|2093.04|2099.59|2097.39|2090.75|2088.55|0
1638823800000|2021-12-06 20:50:00|2093.52|2091.32|2101.38|2099.18|2102.37|2100.17|2093.28|2091.08|0
1638824100000|2021-12-06 20:55:00|2100.89|2098.69|2093.28|2091.08|2100.89|2098.69|2092.54|2090.34|0
1638824400000|2021-12-06 21:00:00|2094.26|2092.06|2092.78|2090.58|2095.49|2093.29|2091.8|2089.6|0
1638824700000|2021-12-06 21:05:00|2093.03|2090.83|2094.75|2092.55|2095.49|2093.29|2092.29|2090.09|0
1638825000000|2021-12-06 21:10:00|2094.99|2092.79|2093.76|2091.56|2095.49|2093.29|2093.76|2091.56|0
1638825300000|2021-12-06 21:15:00|2094.01|2091.81|2096.42|2093.82|2096.42|2093.82|2094.01|2091.81|0
1638825600000|2021-12-06 21:20:00|2096.29|2093.69|2095.19|2092.59|2097.4|2094.8|2095.19|2092.59|0
1638825900000|2021-12-06 21:25:00|2095.06|2092.46|2097.4|2094.8|2097.4|2094.8|2094.45|2091.85|0
1638826200000|2021-12-06 21:30:00|2097.15|2094.55|2097.4|2094.8|2098.38|2095.78|2096.91|2094.31|0
1638826500000|2021-12-06 21:35:00|2097.15|2094.55|2097.15|2094.55|2097.64|2095.04|2096.91|2094.31|0
1638826800000|2021-12-06 21:40:00|2096.91|2094.31|2097.4|2094.8|2098.63|2096.03|2096.91|2094.31|0
1638827100000|2021-12-06 21:45:00|2097.64|2095.04|2097.89|2095.29|2098.38|2095.78|2097.4|2094.8|0
1638827400000|2021-12-06 21:50:00|2097.64|2095.04|2097.64|2095.04|2098.13|2095.53|2097.64|2095.04|0
1638827700000|2021-12-06 21:55:00|2097.89|2095.29|2098.74|2096.14|2098.99|2096.39|2097.64|2095.04|0
1638828000000|2021-12-06 22:00:00|2098.78|2096.18|2098.38|2095.78|2098.8|2096.2|2098.2|2095.6|0
1638828300000|2021-12-06 22:05:00|2098.45|2095.85|2098.31|2095.71|2098.45|2095.85|2098.27|2095.67|0
1638828600000|2021-12-06 22:10:00|2098.27|2095.67|2098.37|2095.77|2098.45|2095.85|2098.27|2095.67|0
1638828900000|2021-12-06 22:15:00|2098.34|2095.74|2098.41|2095.81|2098.45|2095.85|2098.34|2095.74|0
1638829200000|2021-12-06 22:20:00|2098.45|2095.85|2097.87|2095.27|2098.45|2095.85|2097.87|2095.27|0
1638829500000|2021-12-06 22:25:00|2098.26|2095.66|2098.3|2095.7|2098.3|2095.7|2098.23|2095.63|0
1638829800000|2021-12-06 22:30:00|2097.87|2095.27|2098.48|2095.88|2098.48|2095.88|2097.87|2095.27|0
1638830100000|2021-12-06 22:35:00|2098.37|2095.77|2098.26|2095.66|2098.62|2096.02|2098.15|2095.55|0
1638830400000|2021-12-06 22:40:00|2098.3|2095.7|2097.91|2095.31|2098.3|2095.7|2097.8|2095.2|0
1638830700000|2021-12-06 22:45:00|2098.12|2095.52|2098.55|2095.95|2098.58|2095.98|2098.12|2095.52|0
1638831000000|2021-12-06 22:50:00|2098.58|2095.98|2098.4|2095.8|2098.58|2095.98|2098.19|2095.59|0
1638831300000|2021-12-06 22:55:00|2098.44|2095.84|2098.44|2095.84|2098.47|2095.87|2098.01|2095.41|0
1638831600000|2021-12-06 23:00:00|2098.24|2095.64|2099.59|2096.99|2100.82|2098.22|2098.12|2095.52|0
1638831900000|2021-12-06 23:05:00|2099.35|2096.75|2097.42|2094.82|2099.35|2096.75|2096.93|2094.33|0
1638832200000|2021-12-06 23:10:00|2097.91|2095.31|2094.71|2092.11|2098.03|2095.43|2094.71|2092.11|0
1638832500000|2021-12-06 23:15:00|2094.96|2092.36|2093.98|2091.38|2095.45|2092.85|2093.98|2091.38|0
1638832800000|2021-12-06 23:20:00|2093.73|2091.13|2094.47|2091.87|2094.47|2091.87|2093.73|2091.13|0
1638833100000|2021-12-06 23:25:00|2094.22|2091.62|2095.81|2093.21|2096.19|2093.59|2093.98|2091.38|0
1638833400000|2021-12-06 23:30:00|2095.69|2093.09|2094.96|2092.36|2096.43|2093.83|2093.73|2091.13|0
1638833700000|2021-12-06 23:35:00|2095.2|2092.6|2094.71|2092.11|2095.45|2092.85|2093.97|2091.37|0
1638834000000|2021-12-06 23:40:00|2094.58|2091.98|2096.3|2093.7|2096.43|2093.83|2094.58|2091.98|0
1638834300000|2021-12-06 23:45:00|2096.43|2093.83|2094.71|2092.11|2097.17|2094.57|2094.71|2092.11|0
1638834600000|2021-12-06 23:50:00|2094.83|2092.23|2094.71|2092.11|2095.94|2093.34|2093.97|2091.37|0
1638834900000|2021-12-06 23:55:00|2094.95|2092.35|2096.92|2094.32|2097.9|2095.3|2094.95|2092.35|0
1638835200000|2021-12-07 00:00:00|2097.65|2095.05|2094.82|2092.22|2097.9|2095.3|2094.46|2091.86|0
1638835500000|2021-12-07 00:05:00|2094.95|2092.35|2096.18|2093.58|2096.92|2094.32|2093.97|2091.37|0
1638835800000|2021-12-07 00:10:00|2096.05|2093.45|2094.46|2091.86|2096.91|2094.31|2093.97|2091.37|0
1638836100000|2021-12-07 00:15:00|2094.33|2091.73|2091.51|2088.91|2094.7|2092.1|2091.13|2088.53|0
1638836400000|2021-12-07 00:20:00|2091.63|2089.03|2091.51|2088.91|2093.23|2090.63|2091.51|2088.91|0
1638836700000|2021-12-07 00:25:00|2091.87|2089.27|2093.47|2090.87|2093.96|2091.36|2091.87|2089.27|0
1638837000000|2021-12-07 00:30:00|2093.23|2090.63|2093.96|2091.36|2093.96|2091.36|2092|2089.4|0
1638837300000|2021-12-07 00:35:00|2093.72|2091.12|2094.7|2092.1|2094.7|2092.1|2092.49|2089.89|0
1638837600000|2021-12-07 00:40:00|2094.45|2091.85|2095.43|2092.83|2096.29|2093.69|2093.71|2091.11|0
1638837900000|2021-12-07 00:45:00|2095.19|2092.59|2094.45|2091.85|2096.17|2093.57|2094.2|2091.6|0
1638838200000|2021-12-07 00:50:00|2094.57|2091.97|2094.2|2091.6|2095.92|2093.32|2094.2|2091.6|0
1638838500000|2021-12-07 00:55:00|2094.45|2091.85|2096.66|2094.06|2096.9|2094.3|2094.45|2091.85|0
1638838800000|2021-12-07 01:00:00|2096.9|2094.3|2101.08|2098.48|2102.18|2099.58|2096.17|2093.57|0
1638839100000|2021-12-07 01:05:00|2101.33|2098.73|2102.06|2099.46|2102.06|2099.46|2100.59|2097.99|0
1638839400000|2021-12-07 01:10:00|2102.18|2099.58|2104.27|2101.67|2105.01|2102.41|2101.82|2099.22|0
1638839700000|2021-12-07 01:15:00|2104.52|2101.92|2103.78|2101.18|2105.01|2102.41|2103.29|2100.69|0
1638840000000|2021-12-07 01:20:00|2103.54|2100.94|2104.03|2101.43|2105.01|2102.41|2103.29|2100.69|0
1638840300000|2021-12-07 01:25:00|2104.14|2101.54|2102.3|2099.7|2105.01|2102.41|2102.3|2099.7|0
1638840600000|2021-12-07 01:30:00|2102.8|2100.2|2101.07|2098.47|2102.91|2100.31|2100.09|2097.49|0
1638840900000|2021-12-07 01:35:00|2100.95|2098.35|2104.76|2102.16|2105.01|2102.41|2100.34|2097.74|0
1638841200000|2021-12-07 01:40:00|2104.51|2101.91|2105.5|2102.9|2107.22|2104.62|2103.53|2100.93|0
1638841500000|2021-12-07 01:45:00|2105.99|2103.39|2105.15|2102.55|2106.48|2103.88|2105|2102.4|0
1638841800000|2021-12-07 01:50:00|2104.9|2102.3|2104.16|2101.56|2105.39|2102.79|2103.43|2100.83|0
1638842100000|2021-12-07 01:55:00|2104.41|2101.81|2103.92|2101.32|2105.39|2102.79|2103.43|2100.83|0
1638842400000|2021-12-07 02:00:00|2103.54|2100.94|2104.03|2101.43|2104.16|2101.56|2102.69|2100.09|0
1638842700000|2021-12-07 02:05:00|2103.92|2101.32|2101.46|2098.86|2104.16|2101.56|2101.21|2098.61|0
1638843000000|2021-12-07 02:10:00|2101.33|2098.73|2099|2096.4|2101.46|2098.86|2098.02|2095.42|0
1638843300000|2021-12-07 02:15:00|2099.24|2096.64|2101.33|2098.73|2101.46|2098.86|2098.51|2095.91|0
1638843600000|2021-12-07 02:20:00|2101.21|2098.61|2102.44|2099.84|2102.44|2099.84|2100.72|2098.12|0
1638843900000|2021-12-07 02:25:00|2102.19|2099.59|2101.45|2098.85|2102.68|2100.08|2100.72|2098.12|0
1638844200000|2021-12-07 02:30:00|2101.21|2098.61|2099.24|2096.64|2101.21|2098.61|2098.75|2096.15|0
1638844500000|2021-12-07 02:35:00|2099.49|2096.89|2099.73|2097.13|2100.83|2098.23|2099.49|2096.89|0
1638844800000|2021-12-07 02:40:00|2099.6|2097|2100.96|2098.36|2101.2|2098.6|2099.6|2097|0
1638845100000|2021-12-07 02:45:00|2101.2|2098.6|2098.99|2096.39|2101.45|2098.85|2098.99|2096.39|0
1638845400000|2021-12-07 02:50:00|2099.11|2096.51|2098.25|2095.65|2099.24|2096.64|2097.27|2094.67|0
1638845700000|2021-12-07 02:55:00|2098.37|2095.77|2098.25|2095.65|2098.99|2096.39|2097.52|2094.92|0
1638846000000|2021-12-07 03:00:00|2097.88|2095.28|2098.37|2095.77|2098.99|2096.39|2097.51|2094.91|0
1638846300000|2021-12-07 03:05:00|2098.5|2095.9|2096.78|2094.18|2099.97|2097.37|2096.78|2094.18|0
1638846600000|2021-12-07 03:10:00|2097.02|2094.42|2099.23|2096.63|2099.23|2096.63|2096.78|2094.18|0
1638846900000|2021-12-07 03:15:00|2099.48|2096.88|2098.99|2096.39|2099.97|2097.37|2098.12|2095.52|0
1638847200000|2021-12-07 03:20:00|2098.74|2096.14|2100.46|2097.86|2100.71|2098.11|2098.74|2096.14|0
1638847500000|2021-12-07 03:25:00|2100.33|2097.73|2100.7|2098.1|2101.93|2099.33|2100.33|2097.73|0
1638847800000|2021-12-07 03:30:00|2100.95|2098.35|2101.19|2098.59|2102.42|2099.82|2100.95|2098.35|0
1638848100000|2021-12-07 03:35:00|2101.31|2098.71|2102.67|2100.07|2102.91|2100.31|2101.31|2098.71|0
1638848400000|2021-12-07 03:40:00|2102.91|2100.31|2102.91|2100.31|2103.41|2100.81|2102.67|2100.07|0
1638848700000|2021-12-07 03:45:00|2103.03|2100.43|2104.39|2101.79|2104.39|2101.79|2102.91|2100.31|0
1638849000000|2021-12-07 03:50:00|2104.51|2101.91|2104.14|2101.54|2104.63|2102.03|2103.77|2101.17|0
1638849300000|2021-12-07 03:55:00|2104.01|2101.41|2104.63|2102.03|2104.88|2102.28|2103.4|2100.8|0
1638849600000|2021-12-07 04:00:00|2104.75|2102.15|2106.1|2103.5|2106.11|2103.51|2104.14|2101.54|0
1638849900000|2021-12-07 04:05:00|2106.35|2103.75|2107.09|2104.49|2107.33|2104.73|2106.1|2103.5|0
1638850200000|2021-12-07 04:10:00|2107.21|2104.61|2110.28|2107.68|2110.53|2107.93|2107.2|2104.6|0
1638850500000|2021-12-07 04:15:00|2110.04|2107.44|2109.05|2106.45|2110.04|2107.44|2108.81|2106.21|0
1638850800000|2021-12-07 04:20:00|2109.17|2106.57|2109.54|2106.94|2109.79|2107.19|2108.81|2106.21|0
1638851100000|2021-12-07 04:25:00|2109.79|2107.19|2110.28|2107.68|2110.64|2108.04|2109.05|2106.45|0
1638851400000|2021-12-07 04:30:00|2110.53|2107.93|2110.28|2107.68|2111.02|2108.42|2110.28|2107.68|0
1638851700000|2021-12-07 04:35:00|2110.52|2107.92|2109.54|2106.94|2111.26|2108.66|2109.41|2106.81|0
1638852000000|2021-12-07 04:40:00|2109.29|2106.69|2110.52|2107.92|2110.77|2108.17|2109.05|2106.45|0
1638852300000|2021-12-07 04:45:00|2110.28|2107.68|2108.31|2105.71|2110.52|2107.92|2108.31|2105.71|0
1638852600000|2021-12-07 04:50:00|2107.82|2105.22|2108.06|2105.46|2108.43|2105.83|2107.57|2104.97|0
1638852900000|2021-12-07 04:55:00|2108.31|2105.71|2109.78|2107.18|2109.78|2107.18|2108.18|2105.58|0
1638853200000|2021-12-07 05:00:00|2110.03|2107.43|2109.29|2106.69|2110.03|2107.43|2108.55|2105.95|0
1638853500000|2021-12-07 05:05:00|2109.53|2106.93|2110.03|2107.43|2110.03|2107.43|2108.8|2106.2|0
1638853800000|2021-12-07 05:10:00|2110.27|2107.67|2112.36|2109.76|2112.73|2110.13|2110.27|2107.67|0
1638854100000|2021-12-07 05:15:00|2112.48|2109.88|2112.53|2109.93|2112.78|2110.18|2111.99|2109.39|0
1638854400000|2021-12-07 05:20:00|2112.28|2109.68|2112.53|2109.93|2113.02|2110.42|2112.04|2109.44|0
1638854700000|2021-12-07 05:25:00|2112.28|2109.68|2113.27|2110.67|2113.27|2110.67|2112.28|2109.68|0
1638855000000|2021-12-07 05:30:00|2113.14|2110.54|2112.28|2109.68|2113.51|2110.91|2112.28|2109.68|0
1638855300000|2021-12-07 05:35:00|2112.4|2109.8|2115.23|2112.63|2116.58|2113.98|2112.28|2109.68|0
1638855600000|2021-12-07 05:40:00|2114.99|2112.39|2116.71|2114.11|2116.95|2114.35|2114.49|2111.89|0
1638855900000|2021-12-07 05:45:00|2116.95|2114.35|2117.2|2114.6|2117.45|2114.85|2114.98|2112.38|0
1638856200000|2021-12-07 05:50:00|2117.44|2114.84|2119.9|2117.3|2119.9|2117.3|2117.2|2114.6|0
1638856500000|2021-12-07 05:55:00|2119.66|2117.06|2121.62|2119.02|2121.62|2119.02|2119.41|2116.81|0
1638856800000|2021-12-07 06:00:00|2121.38|2118.78|2118.18|2115.58|2121.62|2119.02|2117.44|2114.84|0
1638857100000|2021-12-07 06:05:00|2117.93|2115.33|2118.42|2115.82|2119.66|2117.06|2117.93|2115.33|0
1638857400000|2021-12-07 06:10:00|2118.18|2115.58|2119.16|2116.56|2120.02|2117.42|2117.93|2115.33|0
1638857700000|2021-12-07 06:15:00|2118.92|2116.32|2119.77|2117.17|2120.14|2117.54|2118.42|2115.82|0
1638858000000|2021-12-07 06:20:00|2119.65|2117.05|2120.14|2117.54|2121.13|2118.53|2119.28|2116.68|0
1638858300000|2021-12-07 06:25:00|2120.39|2117.79|2118.67|2116.07|2120.39|2117.79|2118.67|2116.07|0
1638858600000|2021-12-07 06:30:00|2118.78|2116.18|2119.4|2116.8|2119.9|2117.3|2118.67|2116.07|0
1638858900000|2021-12-07 06:35:00|2119.28|2116.68|2119.65|2117.05|2120.14|2117.54|2118.78|2116.18|0
1638859200000|2021-12-07 06:40:00|2119.89|2117.29|2119.89|2117.29|2121.12|2118.52|2119.65|2117.05|0
1638859500000|2021-12-07 06:45:00|2120.14|2117.54|2120.63|2118.03|2121.37|2118.77|2119.52|2116.92|0
1638859800000|2021-12-07 06:50:00|2120.38|2117.78|2122.35|2119.75|2123.09|2120.49|2120.14|2117.54|0
1638860100000|2021-12-07 06:55:00|2122.47|2119.87|2121.61|2119.01|2122.47|2119.87|2120.63|2118.03|0
1638860400000|2021-12-07 07:00:00|2121.86|2119.26|2124.32|2121.72|2125.42|2122.82|2120.87|2118.27|0
1638860700000|2021-12-07 07:05:00|2124.56|2121.96|2125.06|2122.46|2126.78|2124.18|2123.83|2121.23|0
1638861000000|2021-12-07 07:10:00|2124.93|2122.33|2124.07|2121.47|2125.06|2122.46|2123.33|2120.73|0
1638861300000|2021-12-07 07:15:00|2123.94|2121.34|2125.05|2122.45|2126.28|2123.68|2123.58|2120.98|0
1638861600000|2021-12-07 07:20:00|2125.17|2122.57|2124.31|2121.71|2126.04|2123.44|2123.82|2121.22|0
1638861900000|2021-12-07 07:25:00|2124.19|2121.59|2123.58|2120.98|2125.05|2122.45|2123.33|2120.73|0
1638862200000|2021-12-07 07:30:00|2123.08|2120.48|2122.84|2120.24|2125.54|2122.94|2122.59|2119.99|0
1638862500000|2021-12-07 07:35:00|2123.08|2120.48|2123.82|2121.22|2124.8|2122.2|2122.84|2120.24|0
1638862800000|2021-12-07 07:40:00|2124.07|2121.47|2123.33|2120.73|2124.8|2122.2|2123.33|2120.73|0
1638863100000|2021-12-07 07:45:00|2123.08|2120.48|2123.82|2121.22|2125.29|2122.69|2123.08|2120.48|0
1638863400000|2021-12-07 07:50:00|2124.06|2121.46|2128.25|2125.65|2128.86|2126.26|2123.82|2121.22|0
1638863700000|2021-12-07 07:55:00|2128.12|2125.52|2129.73|2127.13|2131.18|2128.58|2127.98|2125.38|0
1638864000000|2021-12-07 08:00:00|2129.6|2127|2129.23|2126.63|2130.71|2128.11|2126.77|2124.17|0
1638864300000|2021-12-07 08:05:00|2128.79|2126.59|2130.51|2128.31|2130.75|2128.55|2126.57|2124.37|0
1638864600000|2021-12-07 08:10:00|2130.26|2128.06|2133.96|2131.76|2134.45|2132.25|2130.26|2128.06|0
1638864900000|2021-12-07 08:15:00|2133.46|2131.26|2133.71|2131.51|2133.96|2131.76|2130.51|2128.31|0
1638865200000|2021-12-07 08:20:00|2133.95|2131.75|2133.71|2131.51|2135.19|2132.99|2132.48|2130.28|0
1638865500000|2021-12-07 08:25:00|2133.46|2131.26|2136.42|2134.22|2136.92|2134.72|2133.46|2131.26|0
1638865800000|2021-12-07 08:30:00|2136.67|2134.47|2137.66|2135.46|2137.66|2135.46|2134.45|2132.25|0
1638866100000|2021-12-07 08:35:00|2137.41|2135.21|2137.9|2135.7|2138.39|2136.19|2136.18|2133.98|0
1638866400000|2021-12-07 08:40:00|2138.15|2135.95|2139.62|2137.42|2139.62|2137.42|2136.92|2134.72|0
1638866700000|2021-12-07 08:45:00|2139.38|2137.18|2141.59|2139.39|2142.58|2140.38|2139.38|2137.18|0
1638867000000|2021-12-07 08:50:00|2141.84|2139.64|2140.11|2137.91|2142.82|2140.62|2140.11|2137.91|0
1638867300000|2021-12-07 08:55:00|2141.59|2139.39|2142.58|2140.38|2143.81|2141.61|2141.59|2139.39|0
1638867600000|2021-12-07 09:00:00|2142.82|2140.62|2143.56|2141.36|2145.04|2142.84|2142.08|2139.88|0
1638867900000|2021-12-07 09:05:00|2143.81|2141.61|2143.81|2141.61|2145.29|2143.09|2143.31|2141.11|0
1638868200000|2021-12-07 09:10:00|2143.68|2141.48|2144.66|2142.46|2145.28|2143.08|2142.82|2140.62|0
1638868500000|2021-12-07 09:15:00|2144.55|2142.35|2145.81|2143.61|2146.83|2144.63|2144.3|2142.1|0
1638868800000|2021-12-07 09:20:00|2145.57|2143.37|2147.78|2145.58|2148.27|2146.07|2145.57|2143.37|0
1638869100000|2021-12-07 09:25:00|2148.03|2145.83|2145.56|2143.36|2148.52|2146.32|2145.56|2143.36|0
1638869400000|2021-12-07 09:30:00|2145.32|2143.12|2141.62|2139.42|2146.06|2143.86|2141.62|2139.42|0
1638869700000|2021-12-07 09:35:00|2141.87|2139.67|2140.64|2138.44|2143.1|2140.9|2140.64|2138.44|0
1638870000000|2021-12-07 09:40:00|2140.88|2138.68|2143.59|2141.39|2144.08|2141.88|2140.39|2138.19|0
1638870300000|2021-12-07 09:45:00|2143.71|2141.51|2145.07|2142.87|2145.07|2142.87|2142.85|2140.65|0
1638870600000|2021-12-07 09:50:00|2144.94|2142.74|2144.33|2142.13|2145.31|2143.11|2143.59|2141.39|0
1638870900000|2021-12-07 09:55:00|2144.45|2142.25|2144.08|2141.88|2145.56|2143.36|2143.59|2141.39|0
1638871200000|2021-12-07 10:00:00|2144.33|2142.13|2146.79|2144.59|2147.53|2145.33|2143.83|2141.63|0
1638871500000|2021-12-07 10:05:00|2146.54|2144.34|2146.54|2144.34|2146.79|2144.59|2144.82|2142.62|0
1638871800000|2021-12-07 10:10:00|2145.8|2143.6|2148.76|2146.56|2148.76|2146.56|2145.8|2143.6|0
1638872100000|2021-12-07 10:15:00|2149|2146.8|2149.74|2147.54|2150.24|2148.04|2148.51|2146.31|0
1638872400000|2021-12-07 10:20:00|2149.5|2147.3|2148.26|2146.06|2150.24|2148.04|2148.26|2146.06|0
1638872700000|2021-12-07 10:25:00|2149|2146.8|2149.5|2147.3|2150.23|2148.03|2149|2146.8|0
1638873000000|2021-12-07 10:30:00|2149.12|2146.92|2148.51|2146.31|2149.49|2147.29|2148.02|2145.82|0
1638873300000|2021-12-07 10:35:00|2148.26|2146.06|2149.25|2147.05|2149.25|2147.05|2148.02|2145.82|0
1638873600000|2021-12-07 10:40:00|2149|2146.8|2149.99|2147.79|2150.48|2148.28|2149|2146.8|0
1638873900000|2021-12-07 10:45:00|2150.23|2148.03|2149.98|2147.78|2150.48|2148.28|2149.74|2147.54|0
1638874200000|2021-12-07 10:50:00|2150.1|2147.9|2154.17|2151.97|2157.87|2155.67|2149.98|2147.78|0
1638874500000|2021-12-07 10:55:00|2154.42|2152.22|2154.22|2152.02|2154.42|2152.22|2152.62|2150.42|0
1638874800000|2021-12-07 11:00:00|2153.98|2151.78|2153.36|2151.16|2154.72|2152.52|2152.5|2150.3|0
1638875100000|2021-12-07 11:05:00|2153.48|2151.28|2153.73|2151.53|2154.47|2152.27|2152.75|2150.55|0
1638875400000|2021-12-07 11:10:00|2153.48|2151.28|2151.51|2149.31|2154.47|2152.27|2151.02|2148.82|0
1638875700000|2021-12-07 11:15:00|2152|2149.8|2153.24|2151.04|2153.48|2151.28|2151.76|2149.56|0
1638876000000|2021-12-07 11:20:00|2152.99|2150.79|2150.77|2148.57|2152.99|2150.79|2150.52|2148.32|0
1638876300000|2021-12-07 11:25:00|2151.02|2148.82|2151.51|2149.31|2152.74|2150.54|2149.79|2147.59|0
1638876600000|2021-12-07 11:30:00|2151.38|2149.18|2152.25|2150.05|2153.73|2151.53|2151.26|2149.06|0
1638876900000|2021-12-07 11:35:00|2152|2149.8|2153.72|2151.52|2153.97|2151.77|2152|2149.8|0
1638877200000|2021-12-07 11:40:00|2153.48|2151.28|2155.2|2153|2155.7|2153.5|2153.23|2151.03|0
1638877500000|2021-12-07 11:45:00|2155.32|2153.12|2153.48|2151.28|2155.32|2153.12|2152.98|2150.78|0
1638877800000|2021-12-07 11:50:00|2153.72|2151.52|2153.23|2151.03|2154.46|2152.26|2152.98|2150.78|0
1638878100000|2021-12-07 11:55:00|2153.35|2151.15|2153.23|2151.03|2154.46|2152.26|2152.74|2150.54|0
1638878400000|2021-12-07 12:00:00|2152.49|2150.29|2149.65|2147.45|2153.72|2151.52|2149.29|2147.09|0
1638878700000|2021-12-07 12:05:00|2149.53|2147.33|2151.01|2148.81|2151.75|2149.55|2148.05|2145.85|0
1638879000000|2021-12-07 12:10:00|2151.26|2149.06|2150.76|2148.56|2152.49|2150.29|2150.02|2147.82|0
1638879300000|2021-12-07 12:15:00|2150.88|2148.68|2151.25|2149.05|2152.24|2150.04|2150.52|2148.32|0
1638879600000|2021-12-07 12:20:00|2151.01|2148.81|2152.24|2150.04|2152.73|2150.53|2151.01|2148.81|0
1638879900000|2021-12-07 12:25:00|2151.99|2149.79|2151.01|2148.81|2152.24|2150.04|2150.76|2148.56|0
1638880200000|2021-12-07 12:30:00|2150.76|2148.56|2151|2148.8|2151.74|2149.54|2149.77|2147.57|0
1638880500000|2021-12-07 12:35:00|2150.76|2148.56|2150.76|2148.56|2152.24|2150.04|2150.51|2148.31|0
1638880800000|2021-12-07 12:40:00|2150.51|2148.31|2151|2148.8|2151.25|2149.05|2150.02|2147.82|0
1638881100000|2021-12-07 12:45:00|2151.25|2149.05|2151|2148.8|2151.5|2149.3|2150.76|2148.56|0
1638881400000|2021-12-07 12:50:00|2151.25|2149.05|2152.48|2150.28|2152.73|2150.53|2151|2148.8|0
1638881700000|2021-12-07 12:55:00|2152.23|2150.03|2151.74|2149.54|2152.48|2150.28|2150.75|2148.55|0
1638882000000|2021-12-07 13:00:00|2151.99|2149.79|2150.75|2148.55|2152.97|2150.77|2150.26|2148.06|0
1638882300000|2021-12-07 13:05:00|2150.51|2148.31|2151|2148.8|2151.49|2149.29|2149.77|2147.57|0
1638882600000|2021-12-07 13:10:00|2150.75|2148.55|2152.48|2150.28|2152.48|2150.28|2150.51|2148.31|0
1638882900000|2021-12-07 13:15:00|2152.23|2150.03|2152.23|2150.03|2152.72|2150.52|2151.49|2149.29|0
1638883200000|2021-12-07 13:20:00|2152.1|2149.9|2151.74|2149.54|2152.23|2150.03|2151.49|2149.29|0
1638883500000|2021-12-07 13:25:00|2151.98|2149.78|2152.97|2150.77|2154.2|2152|2151.74|2149.54|0
1638883800000|2021-12-07 13:30:00|2152.72|2150.52|2152.47|2150.27|2153.71|2151.51|2151.49|2149.29|0
1638884100000|2021-12-07 13:35:00|2152.23|2150.03|2154.2|2152|2155.43|2153.23|2152.23|2150.03|0
1638884400000|2021-12-07 13:40:00|2154.44|2152.24|2152.96|2150.76|2154.44|2152.24|2152.72|2150.52|0
1638884700000|2021-12-07 13:45:00|2153.21|2151.01|2153.46|2151.26|2153.7|2151.5|2152.22|2150.02|0
1638885000000|2021-12-07 13:50:00|2153.21|2151.01|2150.5|2148.3|2153.21|2151.01|2150.01|2147.81|0
1638885300000|2021-12-07 13:55:00|2150.25|2148.05|2148.77|2146.57|2150.74|2148.54|2148.53|2146.33|0
1638885600000|2021-12-07 14:00:00|2148.53|2146.33|2149.67|2147.47|2150.25|2148.05|2147.94|2145.74|0
1638885900000|2021-12-07 14:05:00|2149.91|2147.71|2149.29|2147.09|2149.91|2147.71|2149.17|2146.97|0
1638886200000|2021-12-07 14:10:00|2149.17|2146.97|2146.96|2144.76|2149.17|2146.97|2146.46|2144.26|0
1638886500000|2021-12-07 14:15:00|2147.07|2144.87|2144.98|2142.78|2147.45|2145.25|2144.49|2142.29|0
1638886800000|2021-12-07 14:20:00|2144.74|2142.54|2146.71|2144.51|2147.94|2145.74|2144.24|2142.04|0
1638887100000|2021-12-07 14:25:00|2146.95|2144.75|2149.17|2146.97|2150.16|2147.96|2146.95|2144.75|0
1638887400000|2021-12-07 14:30:00|2150.65|2148.45|2153.36|2151.16|2158.29|2156.09|2149.42|2147.22|0
1638887700000|2021-12-07 14:35:00|2154.59|2152.39|2155.58|2153.38|2160.51|2158.31|2154.1|2151.9|0
1638888000000|2021-12-07 14:40:00|2155.82|2153.62|2163.22|2161.02|2163.22|2161.02|2154.59|2152.39|0
1638888300000|2021-12-07 14:45:00|2164.2|2162|2168.14|2165.94|2168.64|2166.44|2164.2|2162|0
1638888600000|2021-12-07 14:50:00|2168.88|2166.68|2172.33|2170.13|2174.06|2171.86|2166.67|2164.47|0
1638888900000|2021-12-07 14:55:00|2172.58|2170.38|2176.75|2174.55|2176.75|2174.55|2171.6|2169.4|0
1638889200000|2021-12-07 15:00:00|2177.74|2175.54|2175.27|2173.07|2178.97|2176.77|2174.53|2172.33|0
1638889500000|2021-12-07 15:05:00|2176.01|2173.81|2178.97|2176.77|2178.97|2176.77|2174.53|2172.33|0
1638889800000|2021-12-07 15:10:00|2179.47|2177.27|2184.15|2181.95|2184.4|2182.2|2178.48|2176.28|0
1638890100000|2021-12-07 15:15:00|2184.4|2182.2|2184.11|2181.91|2185.38|2183.18|2182.42|2180.22|0
1638890400000|2021-12-07 15:20:00|2184.6|2182.4|2181.55|2179.35|2185.74|2183.54|2181.55|2179.35|0
1638890700000|2021-12-07 15:25:00|2182.29|2180.09|2180.07|2177.87|2183.77|2181.57|2180.07|2177.87|0
1638891000000|2021-12-07 15:30:00|2179.57|2177.37|2183.03|2180.83|2183.27|2181.07|2179.57|2177.37|0
1638891300000|2021-12-07 15:35:00|2182.78|2180.58|2184.01|2181.81|2185|2182.8|2182.29|2180.09|0
1638891600000|2021-12-07 15:40:00|2183.76|2181.56|2188.2|2186|2188.45|2186.25|2183.52|2181.32|0
1638891900000|2021-12-07 15:45:00|2187.96|2185.76|2188.2|2186|2189.44|2187.24|2186.23|2184.03|0
1638892200000|2021-12-07 15:50:00|2188.45|2186.25|2188.94|2186.74|2191.66|2189.46|2187.46|2185.26|0
1638892500000|2021-12-07 15:55:00|2189.19|2186.99|2189.31|2187.11|2189.93|2187.73|2187.46|2185.26|0
1638892800000|2021-12-07 16:00:00|2189.44|2187.24|2192.15|2189.95|2193.14|2190.94|2189.44|2187.24|0
1638893100000|2021-12-07 16:05:00|2192.4|2190.2|2192.39|2190.19|2192.89|2190.69|2191.16|2188.96|0
1638893400000|2021-12-07 16:10:00|2192.64|2190.44|2186.47|2184.27|2192.64|2190.44|2186.23|2184.03|0
1638893700000|2021-12-07 16:15:00|2186.23|2184.03|2188.2|2186|2188.94|2186.74|2185.24|2183.04|0
1638894000000|2021-12-07 16:20:00|2188.45|2186.25|2186.22|2184.02|2188.69|2186.49|2185.24|2183.04|0
1638894300000|2021-12-07 16:25:00|2186.47|2184.27|2187.7|2185.5|2187.95|2185.75|2185.48|2183.28|0
1638894600000|2021-12-07 16:30:00|2187.46|2185.26|2188.44|2186.24|2189.18|2186.98|2185.24|2183.04|0
1638894900000|2021-12-07 16:35:00|2188.2|2186|2189.68|2187.48|2190.42|2188.22|2187.7|2185.5|0
1638895200000|2021-12-07 16:40:00|2189.92|2187.72|2188.19|2185.99|2190.66|2188.46|2187.7|2185.5|0
1638895500000|2021-12-07 16:45:00|2187.95|2185.75|2185.73|2183.53|2188.69|2186.49|2185.48|2183.28|0
1638895800000|2021-12-07 16:50:00|2185.97|2183.77|2186.47|2184.27|2188.19|2185.99|2185.73|2183.53|0
1638896100000|2021-12-07 16:55:00|2186.22|2184.02|2185.72|2183.52|2187.7|2185.5|2185.72|2183.52|0
1638896400000|2021-12-07 17:00:00|2185.97|2183.77|2187.08|2184.88|2187.2|2185|2185.72|2183.52|0
1638896700000|2021-12-07 17:05:00|2187.2|2185|2186.46|2184.26|2188.93|2186.73|2185.48|2183.28|0
1638897000000|2021-12-07 17:10:00|2186.71|2184.51|2187.94|2185.74|2188.44|2186.24|2186.71|2184.51|0
1638897300000|2021-12-07 17:15:00|2188.19|2185.99|2184.98|2182.78|2188.68|2186.48|2184.24|2182.04|0
1638897600000|2021-12-07 17:20:00|2184.73|2182.53|2185.97|2183.77|2186.71|2184.51|2184.49|2182.29|0
1638897900000|2021-12-07 17:25:00|2185.72|2183.52|2185.97|2183.77|2187.2|2185|2185.23|2183.03|0
1638898200000|2021-12-07 17:30:00|2186.21|2184.01|2187.45|2185.25|2187.69|2185.49|2185.72|2183.52|0
1638898500000|2021-12-07 17:35:00|2187.2|2185|2188.19|2185.99|2188.19|2185.99|2186.95|2184.75|0
1638898800000|2021-12-07 17:40:00|2187.94|2185.74|2186.95|2184.75|2188.19|2185.99|2186.7|2184.5|0
1638899100000|2021-12-07 17:45:00|2186.7|2184.5|2187.94|2185.74|2188.18|2185.98|2186.7|2184.5|0
1638899400000|2021-12-07 17:50:00|2187.69|2185.49|2188.43|2186.23|2189.42|2187.22|2187.69|2185.49|0
1638899700000|2021-12-07 17:55:00|2188.68|2186.48|2190.48|2188.28|2191.14|2188.94|2188.68|2186.48|0
1638900000000|2021-12-07 18:00:00|2190.24|2188.04|2188|2185.8|2190.24|2188.04|2188|2185.8|0
1638900300000|2021-12-07 18:05:00|2188.24|2186.04|2185.28|2183.08|2188.98|2186.78|2185.03|2182.83|0
1638900600000|2021-12-07 18:10:00|2185.53|2183.33|2183.3|2181.1|2185.53|2183.33|2182.32|2180.12|0
1638900900000|2021-12-07 18:15:00|2183.55|2181.35|2187.01|2184.81|2187.01|2184.81|2183.55|2181.35|0
1638901200000|2021-12-07 18:20:00|2186.76|2184.56|2186.59|2184.39|2187.75|2185.55|2186.51|2184.31|0
1638901500000|2021-12-07 18:25:00|2186.35|2184.15|2186.34|2184.14|2187.33|2185.13|2185.6|2183.4|0
1638901800000|2021-12-07 18:30:00|2186.59|2184.39|2187.08|2184.88|2187.33|2185.13|2185.36|2183.16|0
1638902100000|2021-12-07 18:35:00|2187.33|2185.13|2187.33|2185.13|2187.58|2185.38|2185.85|2183.65|0
1638902400000|2021-12-07 18:40:00|2187.08|2184.88|2188.56|2186.36|2189.3|2187.1|2186.59|2184.39|0
1638902700000|2021-12-07 18:45:00|2188.32|2186.12|2189.06|2186.86|2189.3|2187.1|2188.07|2185.87|0
1638903000000|2021-12-07 18:50:00|2189.3|2187.1|2189.8|2187.6|2191.77|2189.57|2188.81|2186.61|0
1638903300000|2021-12-07 18:55:00|2189.55|2187.35|2189.05|2186.85|2189.8|2187.6|2188.31|2186.11|0
1638903600000|2021-12-07 19:00:00|2188.81|2186.61|2187.08|2184.88|2188.81|2186.61|2185.35|2183.15|0
1638903900000|2021-12-07 19:05:00|2186.83|2184.63|2187.08|2184.88|2187.33|2185.13|2186.34|2184.14|0
1638904200000|2021-12-07 19:10:00|2186.83|2184.63|2187.08|2184.88|2188.07|2185.87|2186.09|2183.89|0
1638904500000|2021-12-07 19:15:00|2186.83|2184.63|2186.58|2184.38|2187.2|2185|2186.09|2183.89|0
1638904800000|2021-12-07 19:20:00|2186.34|2184.14|2186.83|2184.63|2187.08|2184.88|2185.6|2183.4|0
1638905100000|2021-12-07 19:25:00|2186.58|2184.38|2187.32|2185.12|2189.3|2187.1|2186.58|2184.38|0
1638905400000|2021-12-07 19:30:00|2187.08|2184.88|2185.84|2183.64|2187.32|2185.12|2185.84|2183.64|0
1638905700000|2021-12-07 19:35:00|2186.33|2184.13|2183.87|2181.67|2186.58|2184.38|2182.38|2180.18|0
1638906000000|2021-12-07 19:40:00|2184.11|2181.91|2186.2|2184|2186.33|2184.13|2183.62|2181.42|0
1638906300000|2021-12-07 19:45:00|2186.33|2184.13|2185.84|2183.64|2187.07|2184.87|2183.62|2181.42|0
1638906600000|2021-12-07 19:50:00|2185.34|2183.14|2187.32|2185.12|2187.81|2185.61|2184.85|2182.65|0
1638906900000|2021-12-07 19:55:00|2187.07|2184.87|2185.84|2183.64|2188.31|2186.11|2184.6|2182.4|0
1638907200000|2021-12-07 20:00:00|2185.34|2183.14|2187.25|2185.05|2187.74|2185.54|2184.11|2181.91|0
1638907500000|2021-12-07 20:05:00|2187.5|2185.3|2186.26|2184.06|2189.47|2187.27|2185.77|2183.57|0
1638907800000|2021-12-07 20:10:00|2186.51|2184.31|2183.34|2181.14|2186.51|2184.31|2182.6|2180.4|0
1638908100000|2021-12-07 20:15:00|2183.59|2181.39|2183.46|2181.26|2185.56|2183.36|2183.34|2181.14|0
1638908400000|2021-12-07 20:20:00|2183.34|2181.14|2178.65|2176.45|2184.57|2182.37|2178.65|2176.45|0
1638908700000|2021-12-07 20:25:00|2178.9|2176.7|2177.42|2175.22|2180.38|2178.18|2177.42|2175.22|0
1638909000000|2021-12-07 20:30:00|2177.17|2174.97|2176.8|2174.6|2179.64|2177.44|2175.94|2173.74|0
1638909300000|2021-12-07 20:35:00|2176.55|2174.35|2173.1|2170.9|2177.29|2175.09|2172.85|2170.65|0
1638909600000|2021-12-07 20:40:00|2173.35|2171.15|2176.31|2174.11|2177.29|2175.09|2172.61|2170.41|0
1638909900000|2021-12-07 20:45:00|2176.06|2173.86|2174.82|2172.62|2177.29|2175.09|2172.61|2170.41|0
1638910200000|2021-12-07 20:50:00|2174.58|2172.38|2178.03|2175.83|2178.03|2175.83|2167.43|2165.23|0
1638910500000|2021-12-07 20:55:00|2177.54|2175.34|2184.57|2182.37|2186.54|2184.34|2176.06|2173.86|0
1638910800000|2021-12-07 21:00:00|2185.8|2183.6|2188.02|2185.82|2191.23|2189.03|2185.8|2183.6|0
1638911100000|2021-12-07 21:05:00|2188.27|2186.07|2191.72|2189.52|2193.2|2191|2188.27|2186.07|0
1638911400000|2021-12-07 21:10:00|2191.47|2189.27|2191.97|2189.77|2192.95|2190.75|2190.49|2188.29|0
1638911700000|2021-12-07 21:15:00|2191.18|2188.58|2196.32|2193.72|2197.31|2194.71|2191.18|2188.58|0
1638912000000|2021-12-07 21:20:00|2196.07|2193.47|2195.33|2192.73|2196.32|2193.72|2194.59|2191.99|0
1638912300000|2021-12-07 21:25:00|2195.58|2192.98|2195.33|2192.73|2196.32|2193.72|2195.33|2192.73|0
1638912600000|2021-12-07 21:30:00|2195.58|2192.98|2196.57|2193.97|2197.31|2194.71|2195.33|2192.73|0
1638912900000|2021-12-07 21:35:00|2196.81|2194.21|2195.82|2193.22|2196.81|2194.21|2195.82|2193.22|0
1638913200000|2021-12-07 21:40:00|2196.07|2193.47|2197.8|2195.2|2197.8|2195.2|2196.07|2193.47|0
1638913500000|2021-12-07 21:45:00|2197.55|2194.95|2196.32|2193.72|2197.8|2195.2|2196.32|2193.72|0
1638913800000|2021-12-07 21:50:00|2196.07|2193.47|2196.32|2193.72|2197.06|2194.46|2196.07|2193.47|0
1638914100000|2021-12-07 21:55:00|2196.07|2193.47|2195.69|2193.09|2196.56|2193.96|2195.69|2193.09|0
1638914400000|2021-12-07 22:00:00|2195.94|2193.34|2195.92|2193.32|2196.21|2193.61|2195.92|2193.32|0
1638914700000|2021-12-07 22:05:00|2196.03|2193.43|2196.03|2193.43|2196.2|2193.6|2195.96|2193.36|0
1638915000000|2021-12-07 22:10:00|2195.99|2193.39|2196.2|2193.6|2196.2|2193.6|2195.99|2193.39|0
1638915300000|2021-12-07 22:15:00|2196.17|2193.57|2196.06|2193.46|2196.17|2193.57|2195.99|2193.39|0
1638915600000|2021-12-07 22:20:00|2195.96|2193.36|2196.64|2194.04|2197|2194.4|2195.96|2193.36|0
1638915900000|2021-12-07 22:25:00|2197.11|2194.51|2196.78|2194.18|2197.11|2194.51|2196.39|2193.79|0
1638916200000|2021-12-07 22:30:00|2196.81|2194.21|2196.74|2194.14|2196.81|2194.21|2196.24|2193.64|0
1638916500000|2021-12-07 22:35:00|2196.78|2194.18|2196.39|2193.79|2196.81|2194.21|2196.39|2193.79|0
1638916800000|2021-12-07 22:40:00|2196.31|2193.71|2196.13|2193.53|2196.42|2193.82|2196.13|2193.53|0
1638917100000|2021-12-07 22:45:00|2196.17|2193.57|2196.24|2193.64|2196.63|2194.03|2196.17|2193.57|0
1638917400000|2021-12-07 22:50:00|2196.28|2193.68|2197|2194.4|2197.35|2194.75|2196.28|2193.68|0
1638917700000|2021-12-07 22:55:00|2197.03|2194.43|2196.78|2194.18|2197.21|2194.61|2196.67|2194.07|0
1638918000000|2021-12-07 23:00:00|2196.42|2193.82|2191.12|2188.52|2197.41|2194.81|2190.5|2187.9|0
1638918300000|2021-12-07 23:05:00|2190.87|2188.27|2189.89|2187.29|2191.37|2188.77|2189.76|2187.16|0
1638918600000|2021-12-07 23:10:00|2190.13|2187.53|2189.89|2187.29|2190.25|2187.65|2188.41|2185.81|0
1638918900000|2021-12-07 23:15:00|2189.64|2187.04|2190.63|2188.03|2190.87|2188.27|2189.64|2187.04|0
1638919200000|2021-12-07 23:20:00|2190.38|2187.78|2190.38|2187.78|2190.99|2188.39|2188.9|2186.3|0
1638919500000|2021-12-07 23:25:00|2190.13|2187.53|2189.14|2186.54|2190.13|2187.53|2188.65|2186.05|0
1638919800000|2021-12-07 23:30:00|2189.39|2186.79|2189.14|2186.54|2189.64|2187.04|2188.9|2186.3|0
1638920100000|2021-12-07 23:35:00|2189.01|2186.41|2190.49|2187.89|2191.12|2188.52|2188.9|2186.3|0
1638920400000|2021-12-07 23:40:00|2190.62|2188.02|2190.37|2187.77|2191.12|2188.52|2189.75|2187.15|0
1638920700000|2021-12-07 23:45:00|2189.88|2187.28|2190.87|2188.27|2192.35|2189.75|2189.63|2187.03|0
1638921000000|2021-12-07 23:50:00|2190.74|2188.14|2191.36|2188.76|2191.61|2189.01|2190.37|2187.77|0
1638921300000|2021-12-07 23:55:00|2191.23|2188.63|2190.37|2187.77|2191.85|2189.25|2189.38|2186.78|0
1638921600000|2021-12-08 00:00:00|2190.13|2187.53|2189.14|2186.54|2190.37|2187.77|2188.15|2185.55|0
1638921900000|2021-12-08 00:05:00|2189.26|2186.66|2188.02|2185.42|2189.26|2186.66|2186.92|2184.32|0
1638922200000|2021-12-08 00:10:00|2187.9|2185.3|2186.67|2184.07|2187.9|2185.3|2185.93|2183.33|0
1638922500000|2021-12-08 00:15:00|2186.42|2183.82|2186.04|2183.44|2187.16|2184.56|2185.19|2182.59|0
1638922800000|2021-12-08 00:20:00|2186.17|2183.57|2184.81|2182.21|2186.67|2184.07|2184.2|2181.6|0
1638923100000|2021-12-08 00:25:00|2184.94|2182.34|2188.64|2186.04|2188.64|2186.04|2184.94|2182.34|0
1638923400000|2021-12-08 00:30:00|2188.76|2186.16|2191.47|2188.87|2191.6|2189|2188.76|2186.16|0
1638923700000|2021-12-08 00:35:00|2191.35|2188.75|2190.61|2188.01|2191.6|2189|2190.12|2187.52|0
1638924000000|2021-12-08 00:40:00|2190.37|2187.77|2193.08|2190.48|2193.2|2190.6|2190.37|2187.77|0
1638924300000|2021-12-08 00:45:00|2192.83|2190.23|2193.33|2190.73|2194.31|2191.71|2192.59|2189.99|0
1638924600000|2021-12-08 00:50:00|2193.44|2190.84|2195.3|2192.7|2195.3|2192.7|2193.44|2190.84|0
1638924900000|2021-12-08 00:55:00|2195.05|2192.45|2200.48|2197.88|2200.48|2197.88|2195.05|2192.45|0
1638925200000|2021-12-08 01:00:00|2201.22|2198.62|2197.27|2194.67|2201.22|2198.62|2197.03|2194.43|0
1638925500000|2021-12-08 01:05:00|2197.52|2194.92|2196.04|2193.44|2197.52|2194.92|2194.56|2191.96|0
1638925800000|2021-12-08 01:10:00|2195.79|2193.19|2196.9|2194.3|2197.52|2194.92|2195.42|2192.82|0
1638926100000|2021-12-08 01:15:00|2197.02|2194.42|2196.53|2193.93|2197.52|2194.92|2196.04|2193.44|0
1638926400000|2021-12-08 01:20:00|2196.28|2193.68|2194.55|2191.95|2196.28|2193.68|2193.81|2191.21|0
1638926700000|2021-12-08 01:25:00|2194.06|2191.46|2195.17|2192.57|2195.79|2193.19|2194.06|2191.46|0
1638927000000|2021-12-08 01:30:00|2195.05|2192.45|2192.82|2190.22|2195.79|2193.19|2191.59|2188.99|0
1638927300000|2021-12-08 01:35:00|2193.07|2190.47|2193.56|2190.96|2195.29|2192.69|2193.07|2190.47|0
1638927600000|2021-12-08 01:40:00|2193.68|2191.08|2194.8|2192.2|2196.28|2193.68|2193.56|2190.96|0
1638927900000|2021-12-08 01:45:00|2195.04|2192.44|2193.81|2191.21|2195.29|2192.69|2193.56|2190.96|0
1638928200000|2021-12-08 01:50:00|2194.06|2191.46|2194.8|2192.2|2196.15|2193.55|2194.06|2191.46|0
1638928500000|2021-12-08 01:55:00|2195.16|2192.56|2195.54|2192.94|2196.03|2193.43|2195.04|2192.44|0
1638928800000|2021-12-08 02:00:00|2195.78|2193.18|2198.25|2195.65|2198.5|2195.9|2195.29|2192.69|0
1638929100000|2021-12-08 02:05:00|2198.12|2195.52|2197.51|2194.91|2198.5|2195.9|2197.26|2194.66|0
1638929400000|2021-12-08 02:10:00|2197.63|2195.03|2199.11|2196.51|2199.48|2196.88|2197.26|2194.66|0
1638929700000|2021-12-08 02:15:00|2199.24|2196.64|2202.69|2200.09|2205.16|2202.56|2198.99|2196.39|0
1638930000000|2021-12-08 02:20:00|2203.19|2200.59|2200.72|2198.12|2203.19|2200.59|2200.72|2198.12|0
1638930300000|2021-12-08 02:25:00|2200.47|2197.87|2200.22|2197.62|2200.72|2198.12|2199.48|2196.88|0
1638930600000|2021-12-08 02:30:00|2199.97|2197.37|2200.83|2198.23|2201.21|2198.61|2197.75|2195.15|0
1638930900000|2021-12-08 02:35:00|2200.71|2198.11|2201.57|2198.97|2201.95|2199.35|2200.71|2198.11|0
1638931200000|2021-12-08 02:40:00|2201.82|2199.22|2201.95|2199.35|2202.19|2199.59|2199.73|2197.13|0
1638931500000|2021-12-08 02:45:00|2202.44|2199.84|2203.05|2200.45|2204.66|2202.06|2201.95|2199.35|0
1638931800000|2021-12-08 02:50:00|2202.93|2200.33|2201.95|2199.35|2203.92|2201.32|2201.7|2199.1|0
1638932100000|2021-12-08 02:55:00|2202.19|2199.59|2202.06|2199.46|2202.69|2200.09|2201.2|2198.6|0
1638932400000|2021-12-08 03:00:00|2202.19|2199.59|2201.7|2199.1|2202.19|2199.59|2200.22|2197.62|0
1638932700000|2021-12-08 03:05:00|2201.45|2198.85|2201.7|2199.1|2201.7|2199.1|2200.46|2197.86|0
1638933000000|2021-12-08 03:10:00|2201.45|2198.85|2201.57|2198.97|2201.94|2199.34|2200.71|2198.11|0
1638933300000|2021-12-08 03:15:00|2201.45|2198.85|2201.94|2199.34|2203.67|2201.07|2201.45|2198.85|0
1638933600000|2021-12-08 03:20:00|2201.69|2199.09|2201.94|2199.34|2201.94|2199.34|2200.71|2198.11|0
1638933900000|2021-12-08 03:25:00|2201.45|2198.85|2200.95|2198.35|2202.68|2200.08|2200.71|2198.11|0
1638934200000|2021-12-08 03:30:00|2200.71|2198.11|2203.29|2200.69|2203.54|2200.94|2200.71|2198.11|0
1638934500000|2021-12-08 03:35:00|2203.42|2200.82|2204.41|2201.81|2204.65|2202.05|2202.43|2199.83|0
1638934800000|2021-12-08 03:40:00|2204.53|2201.93|2204.53|2201.93|2205.89|2203.29|2204.41|2201.81|0
1638935100000|2021-12-08 03:45:00|2204.41|2201.81|2203.42|2200.82|2204.77|2202.17|2203.17|2200.57|0
1638935400000|2021-12-08 03:50:00|2203.67|2201.07|2204.41|2201.81|2204.65|2202.05|2203.42|2200.82|0
1638935700000|2021-12-08 03:55:00|2204.28|2201.68|2203.54|2200.94|2204.41|2201.81|2203.17|2200.57|0
1638936000000|2021-12-08 04:00:00|2203.42|2200.82|2203.78|2201.18|2204.4|2201.8|2203.42|2200.82|0
1638936300000|2021-12-08 04:05:00|2203.66|2201.06|2203.91|2201.31|2204.65|2202.05|2203.53|2200.93|0
1638936600000|2021-12-08 04:10:00|2203.78|2201.18|2204.65|2202.05|2205.14|2202.54|2203.42|2200.82|0
1638936900000|2021-12-08 04:15:00|2204.77|2202.17|2204.65|2202.05|2205.39|2202.79|2204.65|2202.05|0
1638937200000|2021-12-08 04:20:00|2204.4|2201.8|2204.89|2202.29|2205.39|2202.79|2204.4|2201.8|0
1638937500000|2021-12-08 04:25:00|2205.14|2202.54|2204.89|2202.29|2205.39|2202.79|2204.65|2202.05|0
1638937800000|2021-12-08 04:30:00|2205.01|2202.41|2204.89|2202.29|2205.39|2202.79|2204.65|2202.05|0
1638938100000|2021-12-08 04:35:00|2205.14|2202.54|2203.66|2201.06|2205.14|2202.54|2203.41|2200.81|0
1638938400000|2021-12-08 04:40:00|2203.41|2200.81|2203.41|2200.81|2203.66|2201.06|2202.42|2199.82|0
1638938700000|2021-12-08 04:45:00|2203.66|2201.06|2202.42|2199.82|2203.66|2201.06|2202.29|2199.69|0
1638939000000|2021-12-08 04:50:00|2202.67|2200.07|2200.94|2198.34|2202.67|2200.07|2200.94|2198.34|0
1638939300000|2021-12-08 04:55:00|2201.06|2198.46|2202.67|2200.07|2203.16|2200.56|2200.69|2198.09|0
1638939600000|2021-12-08 05:00:00|2202.79|2200.19|2202.42|2199.82|2203.9|2201.3|2202.17|2199.57|0
1638939900000|2021-12-08 05:05:00|2202.29|2199.69|2200.44|2197.84|2202.42|2199.82|2199.95|2197.35|0
1638940200000|2021-12-08 05:10:00|2200.94|2198.34|2199.95|2197.35|2200.94|2198.34|2198.96|2196.36|0
1638940500000|2021-12-08 05:15:00|2200.07|2197.47|2199.45|2196.85|2200.44|2197.84|2199.21|2196.61|0
1638940800000|2021-12-08 05:20:00|2199.7|2197.1|2199.21|2196.61|2200.19|2197.59|2198.96|2196.36|0
1638941100000|2021-12-08 05:25:00|2199.32|2196.72|2200.93|2198.33|2201.18|2198.58|2199.21|2196.61|0
1638941400000|2021-12-08 05:30:00|2200.69|2198.09|2198.83|2196.23|2200.69|2198.09|2198.22|2195.62|0
1638941700000|2021-12-08 05:35:00|2198.96|2196.36|2199.7|2197.1|2200.06|2197.46|2198.71|2196.11|0
1638942000000|2021-12-08 05:40:00|2199.57|2196.97|2199.2|2196.6|2199.94|2197.34|2198.96|2196.36|0
1638942300000|2021-12-08 05:45:00|2198.96|2196.36|2198.96|2196.36|2199.2|2196.6|2198.22|2195.62|0
1638942600000|2021-12-08 05:50:00|2198.83|2196.23|2199.94|2197.34|2200.19|2197.59|2198.83|2196.23|0
1638942900000|2021-12-08 05:55:00|2200.19|2197.59|2203.89|2201.29|2204.14|2201.54|2200.06|2197.46|0
1638943200000|2021-12-08 06:00:00|2203.64|2201.04|2202.77|2200.17|2204.39|2201.79|2201.42|2198.82|0
1638943500000|2021-12-08 06:05:00|2202.53|2199.93|2202.28|2199.68|2202.9|2200.3|2201.67|2199.07|0
1638943800000|2021-12-08 06:10:00|2202.41|2199.81|2200.3|2197.7|2202.66|2200.06|2200.19|2197.59|0
1638944100000|2021-12-08 06:15:00|2200.43|2197.83|2201.29|2198.69|2201.67|2199.07|2200.43|2197.83|0
1638944400000|2021-12-08 06:20:00|2201.17|2198.57|2200.18|2197.58|2202.41|2199.81|2200.18|2197.58|0
1638944700000|2021-12-08 06:25:00|2200.68|2198.08|2202.16|2199.56|2202.16|2199.56|2200.3|2197.7|0
1638945000000|2021-12-08 06:30:00|2201.91|2199.31|2201.66|2199.06|2202.52|2199.92|2200.92|2198.32|0
1638945300000|2021-12-08 06:35:00|2201.42|2198.82|2199.44|2196.84|2201.42|2198.82|2199.44|2196.84|0
1638945600000|2021-12-08 06:40:00|2199.31|2196.71|2199.19|2196.59|2199.93|2197.33|2198.7|2196.1|0
1638945900000|2021-12-08 06:45:00|2199.07|2196.47|2199.93|2197.33|2200.18|2197.58|2198.7|2196.1|0
1638946200000|2021-12-08 06:50:00|2199.81|2197.21|2199.19|2196.59|2200.67|2198.07|2198.95|2196.35|0
1638946500000|2021-12-08 06:55:00|2199.44|2196.84|2199.69|2197.09|2200.18|2197.58|2198.94|2196.34|0
1638946800000|2021-12-08 07:00:00|2199.31|2196.71|2198.07|2195.47|2201.28|2198.68|2197.96|2195.36|0
1638947100000|2021-12-08 07:05:00|2198.2|2195.6|2195.24|2192.64|2199.68|2197.08|2195.11|2192.51|0
1638947400000|2021-12-08 07:10:00|2195.36|2192.76|2196.72|2194.12|2196.72|2194.12|2194.01|2191.41|0
1638947700000|2021-12-08 07:15:00|2196.47|2193.87|2195.98|2193.38|2196.72|2194.12|2195.24|2192.64|0
1638948000000|2021-12-08 07:20:00|2195.86|2193.26|2194.17|2191.57|2196.11|2193.51|2194.05|2191.45|0
1638948300000|2021-12-08 07:25:00|2193.8|2191.2|2193.06|2190.46|2194.54|2191.94|2191.58|2188.98|0
1638948600000|2021-12-08 07:30:00|2193.31|2190.71|2193.56|2190.96|2193.8|2191.2|2192.32|2189.72|0
1638948900000|2021-12-08 07:35:00|2193.8|2191.2|2194.05|2191.45|2195.28|2192.68|2193.18|2190.58|0
1638949200000|2021-12-08 07:40:00|2193.8|2191.2|2193.55|2190.95|2194.3|2191.7|2192.57|2189.97|0
1638949500000|2021-12-08 07:45:00|2193.8|2191.2|2195.36|2192.76|2196.27|2193.67|2193.31|2190.71|0
1638949800000|2021-12-08 07:50:00|2195.72|2193.12|2194.62|2192.02|2195.85|2193.25|2194.12|2191.52|0
1638950100000|2021-12-08 07:55:00|2194.86|2192.26|2196.71|2194.11|2197.08|2194.48|2194.86|2192.26|0
1638950400000|2021-12-08 08:00:00|2196.21|2193.61|2197.08|2194.48|2199.55|2196.95|2195.11|2192.51|0
1638950700000|2021-12-08 08:05:00|2197.87|2195.67|2197.87|2195.67|2199.6|2197.4|2196.88|2194.68|0
1638951000000|2021-12-08 08:10:00|2197.62|2195.42|2194.91|2192.71|2199.6|2197.4|2194.91|2192.71|0
1638951300000|2021-12-08 08:15:00|2195.4|2193.2|2194.16|2191.96|2195.4|2193.2|2192.44|2190.24|0
1638951600000|2021-12-08 08:20:00|2193.92|2191.72|2195.76|2193.56|2196.01|2193.81|2192.19|2189.99|0
1638951900000|2021-12-08 08:25:00|2195.65|2193.45|2197.37|2195.17|2198.86|2196.66|2195.15|2192.95|0
1638952200000|2021-12-08 08:30:00|2197.13|2194.93|2200.46|2198.26|2200.58|2198.38|2195.89|2193.69|0
1638952500000|2021-12-08 08:35:00|2200.58|2198.38|2200.34|2198.14|2201.44|2199.24|2199.35|2197.15|0
1638952800000|2021-12-08 08:40:00|2200.09|2197.89|2200.09|2197.89|2200.34|2198.14|2199.1|2196.9|0
1638953100000|2021-12-08 08:45:00|2199.84|2197.64|2198.61|2196.41|2200.58|2198.38|2198.23|2196.03|0
1638953400000|2021-12-08 08:50:00|2198.48|2196.28|2199.1|2196.9|2199.46|2197.26|2196.88|2194.68|0
1638953700000|2021-12-08 08:55:00|2199.35|2197.15|2201.32|2199.12|2201.32|2199.12|2198.6|2196.4|0
1638954000000|2021-12-08 09:00:00|2201.07|2198.87|2199.59|2197.39|2201.07|2198.87|2198.6|2196.4|0
1638954300000|2021-12-08 09:05:00|2198.85|2196.65|2200.08|2197.88|2201.07|2198.87|2198.85|2196.65|0
1638954600000|2021-12-08 09:10:00|2199.84|2197.64|2198.35|2196.15|2199.96|2197.76|2197.61|2195.41|0
1638954900000|2021-12-08 09:15:00|2197.98|2195.78|2196.87|2194.67|2198.35|2196.15|2196.63|2194.43|0
1638955200000|2021-12-08 09:20:00|2197.12|2194.92|2196.38|2194.18|2198.11|2195.91|2195.14|2192.94|0
1638955500000|2021-12-08 09:25:00|2196.62|2194.42|2194.89|2192.69|2197.12|2194.92|2194.77|2192.57|0
1638955800000|2021-12-08 09:30:00|2195.01|2192.81|2193.66|2191.46|2195.14|2192.94|2193.17|2190.97|0
1638956100000|2021-12-08 09:35:00|2193.41|2191.21|2197.12|2194.92|2197.12|2194.92|2193.16|2190.96|0
1638956400000|2021-12-08 09:40:00|2197.36|2195.16|2196.13|2193.93|2197.61|2195.41|2196.13|2193.93|0
1638956700000|2021-12-08 09:45:00|2195.88|2193.68|2193.9|2191.7|2196.13|2193.93|2192.67|2190.47|0
1638957000000|2021-12-08 09:50:00|2194.4|2192.2|2194.02|2191.82|2194.89|2192.69|2193.66|2191.46|0
1638957300000|2021-12-08 09:55:00|2193.9|2191.7|2195.14|2192.94|2196.13|2193.93|2193.9|2191.7|0
1638957600000|2021-12-08 10:00:00|2195.63|2193.43|2194.4|2192.2|2195.88|2193.68|2194.27|2192.07|0
1638957900000|2021-12-08 10:05:00|2194.27|2192.07|2195.63|2193.43|2195.63|2193.43|2193.65|2191.45|0
1638958200000|2021-12-08 10:10:00|2195.38|2193.18|2195.63|2193.43|2195.88|2193.68|2194.89|2192.69|0
1638958500000|2021-12-08 10:15:00|2195.38|2193.18|2195.38|2193.18|2195.63|2193.43|2194.64|2192.44|0
1638958800000|2021-12-08 10:20:00|2195.63|2193.43|2195.13|2192.93|2195.87|2193.67|2195|2192.8|0
1638959100000|2021-12-08 10:25:00|2194.89|2192.69|2192.91|2190.71|2195.13|2192.93|2192.91|2190.71|0
1638959400000|2021-12-08 10:30:00|2192.66|2190.46|2190.93|2188.73|2193.16|2190.96|2190.19|2187.99|0
1638959700000|2021-12-08 10:35:00|2190.69|2188.49|2186.49|2184.29|2190.69|2188.49|2185.99|2183.79|0
1638960000000|2021-12-08 10:40:00|2186.73|2184.53|2187.47|2185.27|2188.83|2186.63|2185.25|2183.05|0
1638960300000|2021-12-08 10:45:00|2187.23|2185.03|2187.23|2185.03|2188.33|2186.13|2185.5|2183.3|0
1638960600000|2021-12-08 10:50:00|2187.47|2185.27|2186.73|2184.53|2188.21|2186.01|2186.24|2184.04|0
1638960900000|2021-12-08 10:55:00|2186.98|2184.78|2185.25|2183.05|2187.97|2185.77|2185.25|2183.05|0
1638961200000|2021-12-08 11:00:00|2184.76|2182.56|2182.22|2180.02|2185.99|2183.79|2182.22|2180.02|0
1638961500000|2021-12-08 11:05:00|2182.47|2180.27|2184.2|2182|2184.2|2182|2181.48|2179.28|0
1638961800000|2021-12-08 11:10:00|2184.44|2182.24|2188.51|2186.31|2190.12|2187.92|2184.44|2182.24|0
1638962100000|2021-12-08 11:15:00|2188.4|2186.2|2188.15|2185.95|2189.63|2187.43|2186.91|2184.71|0
1638962400000|2021-12-08 11:20:00|2188.39|2186.19|2187.28|2185.08|2190.86|2188.66|2186.91|2184.71|0
1638962700000|2021-12-08 11:25:00|2187.16|2184.96|2187.41|2185.21|2188.15|2185.95|2186.42|2184.22|0
1638963000000|2021-12-08 11:30:00|2186.91|2184.71|2188.39|2186.19|2189.38|2187.18|2186.78|2184.58|0
1638963300000|2021-12-08 11:35:00|2188.64|2186.44|2189.13|2186.93|2189.38|2187.18|2186.91|2184.71|0
1638963600000|2021-12-08 11:40:00|2189.38|2187.18|2190.61|2188.41|2191.11|2188.91|2188.14|2185.94|0
1638963900000|2021-12-08 11:45:00|2190.49|2188.29|2201.24|2199.04|2207.91|2205.71|2186.41|2184.21|0
1638964200000|2021-12-08 11:50:00|2200.49|2198.29|2208.16|2205.96|2208.9|2206.7|2199.01|2196.81|0
1638964500000|2021-12-08 11:55:00|2208.4|2206.2|2202.47|2200.27|2210.99|2208.79|2202.47|2200.27|0
1638964800000|2021-12-08 12:00:00|2204.2|2202|2206.92|2204.72|2209.26|2207.06|2203.71|2201.51|0
1638965100000|2021-12-08 12:05:00|2207.17|2204.97|2200.25|2198.05|2207.91|2205.71|2200.25|2198.05|0
1638965400000|2021-12-08 12:10:00|2200.49|2198.29|2198.76|2196.56|2200.49|2198.29|2196.54|2194.34|0
1638965700000|2021-12-08 12:15:00|2199.01|2196.81|2198.02|2195.82|2199.26|2197.06|2194.56|2192.36|0
1638966000000|2021-12-08 12:20:00|2197.77|2195.57|2196.54|2194.34|2198.76|2196.56|2196.04|2193.84|0
1638966300000|2021-12-08 12:25:00|2196.41|2194.21|2198.76|2196.56|2199.5|2197.3|2195.79|2193.59|0
1638966600000|2021-12-08 12:30:00|2198.27|2196.07|2199.01|2196.81|2199.75|2197.55|2197.52|2195.32|0
1638966900000|2021-12-08 12:35:00|2198.88|2196.68|2197.64|2195.44|2199.5|2197.3|2196.53|2194.33|0
1638967200000|2021-12-08 12:40:00|2197.77|2195.57|2194.06|2191.86|2198.26|2196.06|2193.81|2191.61|0
1638967500000|2021-12-08 12:45:00|2193.57|2191.37|2192.08|2189.88|2194.43|2192.23|2190.85|2188.65|0
1638967800000|2021-12-08 12:50:00|2192.33|2190.13|2193.57|2191.37|2194.31|2192.11|2191.84|2189.64|0
1638968100000|2021-12-08 12:55:00|2193.07|2190.87|2195.17|2192.97|2195.3|2193.1|2192.33|2190.13|0
1638968400000|2021-12-08 13:00:00|2195.54|2193.34|2193.32|2191.12|2195.54|2193.34|2192.08|2189.88|0
1638968700000|2021-12-08 13:05:00|2192.82|2190.62|2193.32|2191.12|2195.54|2193.34|2192.58|2190.38|0
1638969000000|2021-12-08 13:10:00|2193.81|2191.61|2195.79|2193.59|2196.28|2194.08|2193.81|2191.61|0
1638969300000|2021-12-08 13:15:00|2195.29|2193.09|2194.3|2192.1|2196.28|2194.08|2194.3|2192.1|0
1638969600000|2021-12-08 13:20:00|2194.06|2191.86|2192.08|2189.88|2194.3|2192.1|2192.08|2189.88|0
1638969900000|2021-12-08 13:25:00|2192.33|2190.13|2193.81|2191.61|2195.29|2193.09|2192.33|2190.13|0
1638970200000|2021-12-08 13:30:00|2193.07|2190.87|2193.07|2190.87|2194.06|2191.86|2192.08|2189.88|0
1638970500000|2021-12-08 13:35:00|2193.18|2190.98|2191.34|2189.14|2193.56|2191.36|2190.59|2188.39|0
1638970800000|2021-12-08 13:40:00|2191.09|2188.89|2192.32|2190.12|2192.82|2190.62|2190.59|2188.39|0
1638971100000|2021-12-08 13:45:00|2192.08|2189.88|2191.83|2189.63|2193.06|2190.86|2190.59|2188.39|0
1638971400000|2021-12-08 13:50:00|2191.58|2189.38|2191.83|2189.63|2192.32|2190.12|2190.35|2188.15|0
1638971700000|2021-12-08 13:55:00|2191.58|2189.38|2192.07|2189.87|2192.32|2190.12|2191.09|2188.89|0
1638972000000|2021-12-08 14:00:00|2191.83|2189.63|2189.11|2186.91|2192.57|2190.37|2189.11|2186.91|0
1638972300000|2021-12-08 14:05:00|2188.86|2186.66|2188.37|2186.17|2190.34|2188.14|2188.37|2186.17|0
1638972600000|2021-12-08 14:10:00|2188.61|2186.41|2188.61|2186.41|2189.6|2187.4|2188.12|2185.92|0
1638972900000|2021-12-08 14:15:00|2188.37|2186.17|2188.12|2185.92|2189.6|2187.4|2188.12|2185.92|0
1638973200000|2021-12-08 14:20:00|2188.36|2186.16|2189.11|2186.91|2189.6|2187.4|2188.12|2185.92|0
1638973500000|2021-12-08 14:25:00|2189.35|2187.15|2189.85|2187.65|2190.59|2188.39|2189.11|2186.91|0
1638973800000|2021-12-08 14:30:00|2191.58|2189.38|2187.62|2185.42|2192.32|2190.12|2181.45|2179.25|0
1638974100000|2021-12-08 14:35:00|2187.37|2185.17|2179.96|2177.76|2189.35|2187.15|2178.73|2176.53|0
1638974400000|2021-12-08 14:40:00|2180.46|2178.26|2187.13|2184.93|2189.1|2186.9|2179.96|2177.76|0
1638974700000|2021-12-08 14:45:00|2187.62|2185.42|2191.08|2188.88|2191.08|2188.88|2185.4|2183.2|0
1638975000000|2021-12-08 14:50:00|2190.09|2187.89|2191.57|2189.37|2195.77|2193.57|2189.1|2186.9|0
1638975300000|2021-12-08 14:55:00|2191.32|2189.12|2185.15|2182.95|2191.32|2189.12|2183.66|2181.46|0
1638975600000|2021-12-08 15:00:00|2184.03|2181.83|2187.12|2184.92|2190.45|2188.25|2184.03|2181.83|0
1638975900000|2021-12-08 15:05:00|2186.63|2184.43|2183.66|2181.46|2190.33|2188.13|2181.93|2179.73|0
1638976200000|2021-12-08 15:10:00|2183.91|2181.71|2184.9|2182.7|2188.72|2186.52|2183.17|2180.97|0
1638976500000|2021-12-08 15:15:00|2185.14|2182.94|2185.39|2183.19|2187.86|2185.66|2184.65|2182.45|0
1638976800000|2021-12-08 15:20:00|2185.14|2182.94|2189.1|2186.9|2190.83|2188.63|2185.14|2182.94|0
1638977100000|2021-12-08 15:25:00|2189.34|2187.14|2178.32|2176.12|2189.69|2187.49|2178.32|2176.12|0
1638977400000|2021-12-08 15:30:00|2179.06|2176.86|2181.04|2178.84|2185.98|2183.78|2179.06|2176.86|0
1638977700000|2021-12-08 15:35:00|2180.91|2178.71|2180.05|2177.85|2181.04|2178.84|2178.57|2176.37|0
1638978000000|2021-12-08 15:40:00|2179.56|2177.36|2180.03|2177.83|2182.03|2179.83|2177.83|2175.63|0
1638978300000|2021-12-08 15:45:00|2179.53|2177.33|2179.78|2177.58|2180.77|2178.57|2174.84|2172.64|0
1638978600000|2021-12-08 15:50:00|2179.53|2177.33|2176.81|2174.61|2180.27|2178.07|2176.32|2174.12|0
1638978900000|2021-12-08 15:55:00|2177.06|2174.86|2173.23|2171.03|2177.8|2175.6|2173.23|2171.03|0
1638979200000|2021-12-08 16:00:00|2173.85|2171.65|2173.85|2171.65|2174.59|2172.39|2171.87|2169.67|0
1638979500000|2021-12-08 16:05:00|2174.09|2171.89|2176.56|2174.36|2177.06|2174.86|2172.12|2169.92|0
1638979800000|2021-12-08 16:10:00|2176.07|2173.87|2179.28|2177.08|2180.02|2177.82|2176.07|2173.87|0
1638980100000|2021-12-08 16:15:00|2179.03|2176.83|2177.44|2175.24|2180.02|2177.82|2176.45|2174.25|0
1638980400000|2021-12-08 16:20:00|2177.69|2175.49|2178.43|2176.23|2178.68|2176.48|2176.45|2174.25|0
1638980700000|2021-12-08 16:25:00|2178.68|2176.48|2182.14|2179.94|2182.14|2179.94|2178.68|2176.48|0
1638981000000|2021-12-08 16:30:00|2181.89|2179.69|2179.66|2177.46|2184.11|2181.91|2177.93|2175.73|0
1638981300000|2021-12-08 16:35:00|2178.67|2176.47|2179.17|2176.97|2179.91|2177.71|2177.93|2175.73|0
1638981600000|2021-12-08 16:40:00|2179.42|2177.22|2179.91|2177.71|2181.64|2179.44|2178.43|2176.23|0
1638981900000|2021-12-08 16:45:00|2180.4|2178.2|2182.52|2180.32|2183.51|2181.31|2179.91|2177.71|0
1638982200000|2021-12-08 16:50:00|2182.64|2180.44|2183.75|2181.55|2185.73|2183.53|2181.53|2179.33|0
1638982500000|2021-12-08 16:55:00|2183.51|2181.31|2183.87|2181.67|2184.49|2182.29|2182.27|2180.07|0
1638982800000|2021-12-08 17:00:00|2184|2181.8|2183.26|2181.06|2184.74|2182.54|2181.53|2179.33|0
1638983100000|2021-12-08 17:05:00|2182.76|2180.56|2182.76|2180.56|2184.25|2182.05|2181.03|2178.83|0
1638983400000|2021-12-08 17:10:00|2183.26|2181.06|2184|2181.8|2184.99|2182.79|2182.76|2180.56|0
1638983700000|2021-12-08 17:15:00|2183.75|2181.55|2181.28|2179.08|2183.87|2181.67|2181.03|2178.83|0
1638984000000|2021-12-08 17:20:00|2181.4|2179.2|2180.78|2178.58|2181.53|2179.33|2178.06|2175.86|0
1638984300000|2021-12-08 17:25:00|2180.54|2178.34|2181.28|2179.08|2181.52|2179.32|2180.16|2177.96|0
1638984600000|2021-12-08 17:30:00|2181.52|2179.32|2182.02|2179.82|2182.76|2180.56|2180.53|2178.33|0
1638984900000|2021-12-08 17:35:00|2182.26|2180.06|2183.99|2181.79|2183.99|2181.79|2180.78|2178.58|0
1638985200000|2021-12-08 17:40:00|2183.75|2181.55|2186.22|2184.02|2186.47|2184.27|2183.75|2181.55|0
1638985500000|2021-12-08 17:45:00|2186.47|2184.27|2185.69|2183.49|2187.7|2185.5|2185.2|2183|0
1638985800000|2021-12-08 17:50:00|2185.94|2183.74|2186.93|2184.73|2187.42|2185.22|2185.2|2183|0
1638986100000|2021-12-08 17:55:00|2186.55|2184.35|2185.2|2183|2187.42|2185.22|2185.2|2183|0
1638986400000|2021-12-08 18:00:00|2185.31|2183.11|2185.69|2183.49|2186.43|2184.23|2184.21|2182.01|0
1638986700000|2021-12-08 18:05:00|2185.44|2183.24|2185.94|2183.74|2186.68|2184.48|2184.21|2182.01|0
1638987000000|2021-12-08 18:10:00|2186.18|2183.98|2186.18|2183.98|2186.92|2184.72|2184.45|2182.25|0
1638987300000|2021-12-08 18:15:00|2185.94|2183.74|2188.53|2186.33|2188.9|2186.7|2185.94|2183.74|0
1638987600000|2021-12-08 18:20:00|2188.41|2186.21|2187.17|2184.97|2188.41|2186.21|2186.43|2184.23|0
1638987900000|2021-12-08 18:25:00|2187.42|2185.22|2188.41|2186.21|2188.41|2186.21|2187.17|2184.97|0
1638988200000|2021-12-08 18:30:00|2188.16|2185.96|2187.42|2185.22|2188.41|2186.21|2186.43|2184.23|0
1638988500000|2021-12-08 18:35:00|2187.53|2185.33|2188.9|2186.7|2189.64|2187.44|2187.17|2184.97|0
1638988800000|2021-12-08 18:40:00|2188.65|2186.45|2191.62|2189.42|2191.87|2189.67|2188.4|2186.2|0
1638989100000|2021-12-08 18:45:00|2191.87|2189.67|2191.37|2189.17|2192.61|2190.41|2191.12|2188.92|0
1638989400000|2021-12-08 18:50:00|2191.62|2189.42|2191.37|2189.17|2192.11|2189.91|2190.38|2188.18|0
1638989700000|2021-12-08 18:55:00|2191.62|2189.42|2189.14|2186.94|2192.11|2189.91|2188.4|2186.2|0
1638990000000|2021-12-08 19:00:00|2188.9|2186.7|2190.87|2188.67|2191.62|2189.42|2188.15|2185.95|0
1638990300000|2021-12-08 19:05:00|2191.12|2188.92|2189.88|2187.68|2191.37|2189.17|2188.4|2186.2|0
1638990600000|2021-12-08 19:10:00|2189.64|2187.44|2186.92|2184.72|2189.88|2187.68|2186.92|2184.72|0
1638990900000|2021-12-08 19:15:00|2187.16|2184.96|2187.53|2185.33|2188.4|2186.2|2184.94|2182.74|0
1638991200000|2021-12-08 19:20:00|2187.66|2185.46|2189.63|2187.43|2189.63|2187.43|2186.17|2183.97|0
1638991500000|2021-12-08 19:25:00|2189.39|2187.19|2190.87|2188.67|2191.12|2188.92|2189.14|2186.94|0
1638991800000|2021-12-08 19:30:00|2191.12|2188.92|2190.62|2188.42|2191.36|2189.16|2189.39|2187.19|0
1638992100000|2021-12-08 19:35:00|2190.37|2188.17|2188.89|2186.69|2191.12|2188.92|2188.15|2185.95|0
1638992400000|2021-12-08 19:40:00|2189.14|2186.94|2189.63|2187.43|2190.13|2187.93|2188.15|2185.95|0
1638992700000|2021-12-08 19:45:00|2189.38|2187.18|2189.14|2186.94|2190.62|2188.42|2188.89|2186.69|0
1638993000000|2021-12-08 19:50:00|2188.89|2186.69|2190.62|2188.42|2191.36|2189.16|2188.89|2186.69|0
1638993300000|2021-12-08 19:55:00|2190.87|2188.67|2193.59|2191.39|2194.08|2191.88|2190.87|2188.67|0
1638993600000|2021-12-08 20:00:00|2193.34|2191.14|2192.84|2190.64|2194.58|2192.38|2191.85|2189.65|0
1638993900000|2021-12-08 20:05:00|2192.6|2190.4|2192.35|2190.15|2193.83|2191.63|2191.85|2189.65|0
1638994200000|2021-12-08 20:10:00|2192.71|2190.51|2193.34|2191.14|2195.32|2193.12|2192.6|2190.4|0
1638994500000|2021-12-08 20:15:00|2193.09|2190.89|2193.09|2190.89|2194.33|2192.13|2192.84|2190.64|0
1638994800000|2021-12-08 20:20:00|2193.34|2191.14|2197.04|2194.84|2197.04|2194.84|2193.09|2190.89|0
1638995100000|2021-12-08 20:25:00|2196.8|2194.6|2197.04|2194.84|2197.54|2195.34|2195.81|2193.61|0
1638995400000|2021-12-08 20:30:00|2197.29|2195.09|2197.04|2194.84|2198.03|2195.83|2195.56|2193.36|0
1638995700000|2021-12-08 20:35:00|2196.8|2194.6|2195.31|2193.11|2197.54|2195.34|2195.06|2192.86|0
1638996000000|2021-12-08 20:40:00|2195.56|2193.36|2194.07|2191.87|2197.54|2195.34|2193.83|2191.63|0
1638996300000|2021-12-08 20:45:00|2194.19|2191.99|2196.3|2194.1|2197.04|2194.84|2194.07|2191.87|0
1638996600000|2021-12-08 20:50:00|2196.55|2194.35|2201.27|2199.07|2202.4|2200.2|2196.55|2194.35|0
1638996900000|2021-12-08 20:55:00|2201.51|2199.31|2197.06|2194.86|2202.01|2199.81|2197.06|2194.86|0
1638997200000|2021-12-08 21:00:00|2197.31|2195.11|2197.06|2194.86|2199.04|2196.84|2197.06|2194.86|0
1638997500000|2021-12-08 21:05:00|2196.81|2194.61|2196.81|2194.61|2199.04|2196.84|2196.32|2194.12|0
1638997800000|2021-12-08 21:10:00|2197.31|2195.11|2197.31|2195.11|2198.54|2196.34|2196.56|2194.36|0
1638998100000|2021-12-08 21:15:00|2197.26|2194.66|2197.51|2194.91|2197.75|2195.15|2197.01|2194.41|0
1638998400000|2021-12-08 21:20:00|2197.75|2195.15|2198.99|2196.39|2199.11|2196.51|2197.51|2194.91|0
1638998700000|2021-12-08 21:25:00|2199.11|2196.51|2198.49|2195.89|2199.11|2196.51|2198.49|2195.89|0
1638999000000|2021-12-08 21:30:00|2198.74|2196.14|2198|2195.4|2198.74|2196.14|2197.75|2195.15|0
1638999300000|2021-12-08 21:35:00|2198.25|2195.65|2198.49|2195.89|2198.61|2196.01|2198|2195.4|0
1638999600000|2021-12-08 21:40:00|2198.24|2195.64|2198|2195.4|2198.49|2195.89|2198|2195.4|0
1638999900000|2021-12-08 21:45:00|2198.24|2195.64|2198.74|2196.14|2198.99|2196.39|2198.24|2195.64|0
1639000200000|2021-12-08 21:50:00|2198.99|2196.39|2198|2195.4|2199.23|2196.63|2198|2195.4|0
1639000500000|2021-12-08 21:55:00|2197.75|2195.15|2196.89|2194.29|2197.75|2195.15|2196.02|2193.42|0
1639000800000|2021-12-08 22:00:00|2196.63|2194.03|2196.71|2194.11|2196.74|2194.14|2196.56|2193.96|0
1639001100000|2021-12-08 22:05:00|2196.82|2194.22|2196.89|2194.29|2196.92|2194.32|2196.82|2194.22|0
1639001400000|2021-12-08 22:10:00|2196.88|2194.28|2196.92|2194.32|2196.95|2194.35|2196.82|2194.22|0
1639001700000|2021-12-08 22:15:00|2196.53|2193.93|2196.42|2193.82|2196.53|2193.93|2196.42|2193.82|0
1639002000000|2021-12-08 22:20:00|2196.45|2193.85|2196.81|2194.21|2196.98|2194.38|2196.45|2193.85|0
1639002300000|2021-12-08 22:25:00|2196.77|2194.17|2196.88|2194.28|2196.88|2194.28|2196.77|2194.17|0
1639002600000|2021-12-08 22:30:00|2196.84|2194.24|2196.88|2194.28|2197.06|2194.46|2196.62|2194.02|0
1639002900000|2021-12-08 22:35:00|2196.84|2194.24|2196.62|2194.02|2196.84|2194.24|2196.62|2194.02|0
1639003200000|2021-12-08 22:40:00|2196.66|2194.06|2196.7|2194.1|2196.7|2194.1|2196.48|2193.88|0
1639003500000|2021-12-08 22:45:00|2196.66|2194.06|2197.06|2194.46|2197.06|2194.46|2196.62|2194.02|0
1639003800000|2021-12-08 22:50:00|2197.13|2194.53|2197.06|2194.46|2197.34|2194.74|2196.88|2194.28|0
1639004100000|2021-12-08 22:55:00|2197.16|2194.56|2196.98|2194.38|2197.37|2194.77|2196.84|2194.24|0
1639004400000|2021-12-08 23:00:00|2196.87|2194.27|2196.25|2193.65|2198.23|2195.63|2196.25|2193.65|0
1639004700000|2021-12-08 23:05:00|2196.5|2193.9|2195.63|2193.03|2196.5|2193.9|2195.26|2192.66|0
1639005000000|2021-12-08 23:10:00|2195.51|2192.91|2196.5|2193.9|2196.5|2193.9|2195.26|2192.66|0
1639005300000|2021-12-08 23:15:00|2197|2194.4|2197.74|2195.14|2198.23|2195.63|2196.99|2194.39|0
1639005600000|2021-12-08 23:20:00|2197.98|2195.38|2198.48|2195.88|2198.97|2196.37|2197.49|2194.89|0
1639005900000|2021-12-08 23:25:00|2198.35|2195.75|2197.49|2194.89|2198.48|2195.88|2196.75|2194.15|0
1639006200000|2021-12-08 23:30:00|2197.61|2195.01|2197.24|2194.64|2197.73|2195.13|2196.25|2193.65|0
1639006500000|2021-12-08 23:35:00|2197.49|2194.89|2196.99|2194.39|2197.98|2195.38|2196.99|2194.39|0
1639006800000|2021-12-08 23:40:00|2197.24|2194.64|2197.73|2195.13|2197.73|2195.13|2196.99|2194.39|0
1639007100000|2021-12-08 23:45:00|2197.85|2195.25|2196.74|2194.14|2197.85|2195.25|2196.25|2193.65|0
1639007400000|2021-12-08 23:50:00|2195.26|2192.66|2195.38|2192.78|2195.51|2192.91|2194.76|2192.16|0
1639007700000|2021-12-08 23:55:00|2195.51|2192.91|2196|2193.4|2196.25|2193.65|2194.52|2191.92|0
1639008000000|2021-12-09 00:00:00|2195.75|2193.15|2196.99|2194.39|2196.99|2194.39|2195.5|2192.9|0
1639008300000|2021-12-09 00:05:00|2196.86|2194.26|2194.88|2192.28|2196.99|2194.39|2194.76|2192.16|0
1639008600000|2021-12-09 00:10:00|2194.76|2192.16|2194.76|2192.16|2195.26|2192.66|2194.27|2191.67|0
1639008900000|2021-12-09 00:15:00|2194.51|2191.91|2193.52|2190.92|2195.01|2192.41|2193.52|2190.92|0
1639009200000|2021-12-09 00:20:00|2193.64|2191.04|2194.51|2191.91|2194.76|2192.16|2193.28|2190.68|0
1639009500000|2021-12-09 00:25:00|2194.38|2191.78|2195.75|2193.15|2196|2193.4|2194.14|2191.54|0
1639009800000|2021-12-09 00:30:00|2195.5|2192.9|2195.25|2192.65|2196.24|2193.64|2195.01|2192.41|0
1639010100000|2021-12-09 00:35:00|2195.12|2192.52|2194.76|2192.16|2195.75|2193.15|2194.51|2191.91|0
1639010400000|2021-12-09 00:40:00|2194.63|2192.03|2194.76|2192.16|2195|2192.4|2194.51|2191.91|0
1639010700000|2021-12-09 00:45:00|2194.51|2191.91|2194.26|2191.66|2195|2192.4|2194.26|2191.66|0
1639011000000|2021-12-09 00:50:00|2194.38|2191.78|2195.5|2192.9|2195.5|2192.9|2194.01|2191.41|0
1639011300000|2021-12-09 00:55:00|2195.25|2192.65|2194.76|2192.16|2195.25|2192.65|2194.63|2192.03|0
1639011600000|2021-12-09 01:00:00|2194.51|2191.91|2195.5|2192.9|2195.74|2193.14|2194.01|2191.41|0
1639011900000|2021-12-09 01:05:00|2195.61|2193.01|2195|2192.4|2196.49|2193.89|2194.75|2192.15|0
1639012200000|2021-12-09 01:10:00|2194.87|2192.27|2194.75|2192.15|2195.5|2192.9|2194.75|2192.15|0
1639012500000|2021-12-09 01:15:00|2195|2192.4|2195.25|2192.65|2195.99|2193.39|2194.87|2192.27|0
1639012800000|2021-12-09 01:20:00|2195.12|2192.52|2196.24|2193.64|2196.48|2193.88|2195|2192.4|0
1639013100000|2021-12-09 01:25:00|2196.11|2193.51|2196.23|2193.63|2196.48|2193.88|2195.99|2193.39|0
1639013400000|2021-12-09 01:30:00|2195.99|2193.39|2195.74|2193.14|2196.48|2193.88|2194.26|2191.66|0
1639013700000|2021-12-09 01:35:00|2195.61|2193.01|2197.47|2194.87|2198.21|2195.61|2195.61|2193.01|0
1639014000000|2021-12-09 01:40:00|2197.22|2194.62|2198.21|2195.61|2198.21|2195.61|2197.22|2194.62|0
1639014300000|2021-12-09 01:45:00|2197.96|2195.36|2197.72|2195.12|2197.96|2195.36|2196.73|2194.13|0
1639014600000|2021-12-09 01:50:00|2197.83|2195.23|2197.47|2194.87|2198.21|2195.61|2196.97|2194.37|0
1639014900000|2021-12-09 01:55:00|2197.22|2194.62|2197.71|2195.11|2197.96|2195.36|2197.22|2194.62|0
1639015200000|2021-12-09 02:00:00|2197.96|2195.36|2198.46|2195.86|2198.46|2195.86|2197.47|2194.87|0
1639015500000|2021-12-09 02:05:00|2198.7|2196.1|2197.47|2194.87|2198.7|2196.1|2197.47|2194.87|0
1639015800000|2021-12-09 02:10:00|2197.58|2194.98|2197.71|2195.11|2197.96|2195.36|2196.72|2194.12|0
1639016100000|2021-12-09 02:15:00|2197.96|2195.36|2197.96|2195.36|2198.45|2195.85|2197.71|2195.11|0
1639016400000|2021-12-09 02:20:00|2197.83|2195.23|2198.21|2195.61|2198.21|2195.61|2197.46|2194.86|0
1639016700000|2021-12-09 02:25:00|2197.96|2195.36|2200.43|2197.83|2200.68|2198.08|2197.83|2195.23|0
1639017000000|2021-12-09 02:30:00|2200.68|2198.08|2199.94|2197.34|2200.68|2198.08|2199.44|2196.84|0
1639017300000|2021-12-09 02:35:00|2199.81|2197.21|2199.56|2196.96|2200.18|2197.58|2198.95|2196.35|0
1639017600000|2021-12-09 02:40:00|2199.69|2197.09|2200.18|2197.58|2200.43|2197.83|2199.69|2197.09|0
1639017900000|2021-12-09 02:45:00|2200.43|2197.83|2202.16|2199.56|2202.41|2199.81|2200.43|2197.83|0
1639018200000|2021-12-09 02:50:00|2201.91|2199.31|2201.66|2199.06|2202.16|2199.56|2201.17|2198.57|0
1639018500000|2021-12-09 02:55:00|2201.42|2198.82|2202.41|2199.81|2202.9|2200.3|2201.42|2198.82|0
1639018800000|2021-12-09 03:00:00|2202.65|2200.05|2202.16|2199.56|2202.9|2200.3|2202.16|2199.56|0
1639019100000|2021-12-09 03:05:00|2202.52|2199.92|2203.39|2200.79|2203.64|2201.04|2202.4|2199.8|0
1639019400000|2021-12-09 03:10:00|2203.64|2201.04|2204.88|2202.28|2205.37|2202.77|2203.15|2200.55|0
1639019700000|2021-12-09 03:15:00|2204.63|2202.03|2203.64|2201.04|2204.88|2202.28|2203.39|2200.79|0
1639020000000|2021-12-09 03:20:00|2203.51|2200.91|2202.65|2200.05|2203.64|2201.04|2202.16|2199.56|0
1639020300000|2021-12-09 03:25:00|2202.4|2199.8|2203.14|2200.54|2203.39|2200.79|2202.4|2199.8|0
1639020600000|2021-12-09 03:30:00|2202.65|2200.05|2203.89|2201.29|2203.89|2201.29|2202.65|2200.05|0
1639020900000|2021-12-09 03:35:00|2203.88|2201.28|2201.66|2199.06|2203.88|2201.28|2201.66|2199.06|0
1639021200000|2021-12-09 03:40:00|2201.53|2198.93|2200.92|2198.32|2201.53|2198.93|2200.67|2198.07|0
1639021500000|2021-12-09 03:45:00|2200.67|2198.07|2200.91|2198.31|2201.16|2198.56|2200.67|2198.07|0
1639021800000|2021-12-09 03:50:00|2201.03|2198.43|2200.29|2197.69|2201.03|2198.43|2199.92|2197.32|0
1639022100000|2021-12-09 03:55:00|2200.17|2197.57|2191.52|2188.92|2200.42|2197.82|2190.03|2187.43|0
1639022400000|2021-12-09 04:00:00|2191.02|2188.42|2191.51|2188.91|2192.26|2189.66|2187.56|2184.96|0
1639022700000|2021-12-09 04:05:00|2191.63|2189.03|2193.74|2191.14|2194.73|2192.13|2191.51|2188.91|0
1639023000000|2021-12-09 04:10:00|2193.49|2190.89|2192.5|2189.9|2193.99|2191.39|2192.5|2189.9|0
1639023300000|2021-12-09 04:15:00|2192.26|2189.66|2193|2190.4|2193.74|2191.14|2192.01|2189.41|0
1639023600000|2021-12-09 04:20:00|2192.87|2190.27|2193|2190.4|2193.49|2190.89|2192.75|2190.15|0
1639023900000|2021-12-09 04:25:00|2192.75|2190.15|2192.01|2189.41|2193.11|2190.51|2191.76|2189.16|0
1639024200000|2021-12-09 04:30:00|2191.76|2189.16|2191.13|2188.53|2192.25|2189.65|2191.13|2188.53|0
1639024500000|2021-12-09 04:35:00|2191.02|2188.42|2192.25|2189.65|2192.75|2190.15|2191.02|2188.42|0
1639024800000|2021-12-09 04:40:00|2192|2189.4|2192.5|2189.9|2192.5|2189.9|2191.26|2188.66|0
1639025100000|2021-12-09 04:45:00|2192.25|2189.65|2191.51|2188.91|2192.75|2190.15|2191.51|2188.91|0
1639025400000|2021-12-09 04:50:00|2191.76|2189.16|2191.76|2189.16|2192.75|2190.15|2191.51|2188.91|0
1639025700000|2021-12-09 04:55:00|2191.51|2188.91|2190.52|2187.92|2191.76|2189.16|2190.02|2187.42|0
1639026000000|2021-12-09 05:00:00|2190.02|2187.42|2191.51|2188.91|2192|2189.4|2190.02|2187.42|0
1639026300000|2021-12-09 05:05:00|2191.26|2188.66|2190.76|2188.16|2192.25|2189.65|2190.76|2188.16|0
1639026600000|2021-12-09 05:10:00|2191.01|2188.41|2191.13|2188.53|2191.51|2188.91|2190.52|2187.92|0
1639026900000|2021-12-09 05:15:00|2190.76|2188.16|2191.13|2188.53|2191.51|2188.91|2190.76|2188.16|0
1639027200000|2021-12-09 05:20:00|2191.01|2188.41|2191.5|2188.9|2192|2189.4|2191.01|2188.41|0
1639027500000|2021-12-09 05:25:00|2191.62|2189.02|2191.5|2188.9|2192.25|2189.65|2191.01|2188.41|0
1639027800000|2021-12-09 05:30:00|2191.26|2188.66|2192|2189.4|2192.25|2189.65|2191.26|2188.66|0
1639028100000|2021-12-09 05:35:00|2192.24|2189.64|2192.24|2189.64|2192.24|2189.64|2191.75|2189.15|0
1639028400000|2021-12-09 05:40:00|2193.23|2190.63|2192.49|2189.89|2193.73|2191.13|2192|2189.4|0
1639028700000|2021-12-09 05:45:00|2192.24|2189.64|2192.61|2190.01|2192.74|2190.14|2191.75|2189.15|0
1639029000000|2021-12-09 05:50:00|2192.74|2190.14|2191.5|2188.9|2192.74|2190.14|2191.25|2188.65|0
1639029300000|2021-12-09 05:55:00|2191.37|2188.77|2190.26|2187.66|2191.5|2188.9|2190.26|2187.66|0
1639029600000|2021-12-09 06:00:00|2190.51|2187.91|2190.26|2187.66|2191.86|2189.26|2190.01|2187.41|0
1639029900000|2021-12-09 06:05:00|2190.51|2187.91|2191.25|2188.65|2191.75|2189.15|2190.51|2187.91|0
1639030200000|2021-12-09 06:10:00|2191.5|2188.9|2191.74|2189.14|2192.49|2189.89|2191.25|2188.65|0
1639030500000|2021-12-09 06:15:00|2191.62|2189.02|2191.25|2188.65|2191.99|2189.39|2191|2188.4|0
1639030800000|2021-12-09 06:20:00|2191.5|2188.9|2192.24|2189.64|2192.24|2189.64|2191.5|2188.9|0
1639031100000|2021-12-09 06:25:00|2192.11|2189.51|2192.48|2189.88|2192.6|2190|2191.74|2189.14|0
1639031400000|2021-12-09 06:30:00|2192.73|2190.13|2192.73|2190.13|2193.72|2191.12|2192.48|2189.88|0
1639031700000|2021-12-09 06:35:00|2193.23|2190.63|2193.59|2190.99|2193.72|2191.12|2192.98|2190.38|0
1639032000000|2021-12-09 06:40:00|2193.47|2190.87|2193.72|2191.12|2193.72|2191.12|2193.47|2190.87|0
1639032300000|2021-12-09 06:45:00|2193.84|2191.24|2194.71|2192.11|2195.2|2192.6|2193.84|2191.24|0
1639032600000|2021-12-09 06:50:00|2194.83|2192.23|2194.21|2191.61|2195.2|2192.6|2194.21|2191.61|0
1639032900000|2021-12-09 06:55:00|2194.08|2191.48|2194.46|2191.86|2194.71|2192.11|2193.96|2191.36|0
1639033200000|2021-12-09 07:00:00|2194.33|2191.73|2194.95|2192.35|2195.45|2192.85|2193.22|2190.62|0
1639033500000|2021-12-09 07:05:00|2195.07|2192.47|2194.33|2191.73|2195.69|2193.09|2194.21|2191.61|0
1639033800000|2021-12-09 07:10:00|2194.21|2191.61|2194.7|2192.1|2195.2|2192.6|2194.21|2191.61|0
1639034100000|2021-12-09 07:15:00|2194.58|2191.98|2194.95|2192.35|2194.95|2192.35|2193.96|2191.36|0
1639034400000|2021-12-09 07:20:00|2194.7|2192.1|2197.18|2194.58|2197.92|2195.32|2194.7|2192.1|0
1639034700000|2021-12-09 07:25:00|2197.42|2194.82|2197.42|2194.82|2197.42|2194.82|2196.19|2193.59|0
1639035000000|2021-12-09 07:30:00|2197.67|2195.07|2197.67|2195.07|2198.41|2195.81|2197.17|2194.57|0
1639035300000|2021-12-09 07:35:00|2197.92|2195.32|2198.16|2195.56|2198.16|2195.56|2197.17|2194.57|0
1639035600000|2021-12-09 07:40:00|2198.41|2195.81|2198.66|2196.06|2199.15|2196.55|2198.16|2195.56|0
1639035900000|2021-12-09 07:45:00|2198.41|2195.81|2197.42|2194.82|2198.66|2196.06|2196.93|2194.33|0
1639036200000|2021-12-09 07:50:00|2197.67|2195.07|2196.43|2193.83|2197.91|2195.31|2196.43|2193.83|0
1639036500000|2021-12-09 07:55:00|2196.68|2194.08|2196.3|2193.7|2196.92|2194.32|2195.93|2193.33|0
1639036800000|2021-12-09 08:00:00|2196.55|2193.95|2192.59|2189.99|2196.92|2194.32|2192.47|2189.87|0
1639037100000|2021-12-09 08:05:00|2192.64|2190.44|2188.43|2186.23|2193.01|2190.81|2188.31|2186.11|0
1639037400000|2021-12-09 08:10:00|2188.31|2186.11|2188.66|2186.46|2189.65|2187.45|2185.87|2183.67|0
1639037700000|2021-12-09 08:15:00|2188.91|2186.71|2192.24|2190.04|2192.87|2190.67|2188.91|2186.71|0
1639038000000|2021-12-09 08:20:00|2192.37|2190.17|2192.49|2190.29|2192.87|2190.67|2191.88|2189.68|0
1639038300000|2021-12-09 08:25:00|2192.37|2190.17|2192.12|2189.92|2193.11|2190.91|2191.13|2188.93|0
1639038600000|2021-12-09 08:30:00|2191.38|2189.18|2192.7|2190.5|2193.69|2191.49|2191.13|2188.93|0
1639038900000|2021-12-09 08:35:00|2193.19|2190.99|2191.71|2189.51|2193.19|2190.99|2191.21|2189.01|0
1639039200000|2021-12-09 08:40:00|2191.46|2189.26|2189.35|2187.15|2191.46|2189.26|2188.99|2186.79|0
1639039500000|2021-12-09 08:45:00|2189.48|2187.28|2191.21|2189.01|2191.71|2189.51|2188.74|2186.54|0
1639039800000|2021-12-09 08:50:00|2190.96|2188.76|2189.73|2187.53|2191.71|2189.51|2188.49|2186.29|0
1639040100000|2021-12-09 08:55:00|2189.97|2187.77|2188.74|2186.54|2190.22|2188.02|2188.49|2186.29|0
1639040400000|2021-12-09 09:00:00|2188.98|2186.78|2188.11|2185.91|2189.48|2187.28|2187.5|2185.3|0
1639040700000|2021-12-09 09:05:00|2188.24|2186.04|2186.76|2184.56|2189.35|2187.15|2186.76|2184.56|0
1639041000000|2021-12-09 09:10:00|2187|2184.8|2185.39|2183.19|2187|2184.8|2185.02|2182.82|0
1639041300000|2021-12-09 09:15:00|2185.27|2183.07|2186.26|2184.06|2187|2184.8|2185.27|2183.07|0
1639041600000|2021-12-09 09:20:00|2186.51|2184.31|2188.49|2186.29|2188.73|2186.53|2186.01|2183.81|0
1639041900000|2021-12-09 09:25:00|2188.36|2186.16|2188.24|2186.04|2188.36|2186.16|2187.5|2185.3|0
1639042200000|2021-12-09 09:30:00|2187.99|2185.79|2189.97|2187.77|2190.09|2187.89|2187.74|2185.54|0
1639042500000|2021-12-09 09:35:00|2190.46|2188.26|2189.23|2187.03|2190.71|2188.51|2189.23|2187.03|0
1639042800000|2021-12-09 09:40:00|2188.98|2186.78|2189.47|2187.27|2189.72|2187.52|2188.48|2186.28|0
1639043100000|2021-12-09 09:45:00|2188.98|2186.78|2189.47|2187.27|2189.72|2187.52|2188.73|2186.53|0
1639043400000|2021-12-09 09:50:00|2189.22|2187.02|2188.98|2186.78|2189.59|2187.39|2188.98|2186.78|0
1639043700000|2021-12-09 09:55:00|2189.22|2187.02|2188.48|2186.28|2189.22|2187.02|2187.99|2185.79|0
1639044000000|2021-12-09 10:00:00|2188.6|2186.4|2185.88|2183.68|2188.73|2186.53|2185.51|2183.31|0
1639044300000|2021-12-09 10:05:00|2186.01|2183.81|2183.78|2181.58|2186.25|2184.05|2183.78|2181.58|0
1639044600000|2021-12-09 10:10:00|2183.9|2181.7|2183.04|2180.84|2185.26|2183.06|2183.04|2180.84|0
1639044900000|2021-12-09 10:15:00|2183.53|2181.33|2179.45|2177.25|2184.77|2182.57|2179.21|2177.01|0
1639045200000|2021-12-09 10:20:00|2178.58|2176.38|2180.53|2178.33|2180.94|2178.74|2178.58|2176.38|0
1639045500000|2021-12-09 10:25:00|2180.4|2178.2|2181.52|2179.32|2182.26|2180.06|2180.03|2177.83|0
1639045800000|2021-12-09 10:30:00|2181.39|2179.19|2182.26|2180.06|2183.49|2181.29|2181.39|2179.19|0
1639046100000|2021-12-09 10:35:00|2182.01|2179.81|2183.49|2181.29|2184.35|2182.15|2182.01|2179.81|0
1639046400000|2021-12-09 10:40:00|2183.99|2181.79|2184.48|2182.28|2184.48|2182.28|2182.75|2180.55|0
1639046700000|2021-12-09 10:45:00|2184.73|2182.53|2183.61|2181.41|2184.73|2182.53|2183.36|2181.16|0
1639047000000|2021-12-09 10:50:00|2183.74|2181.54|2184.73|2182.53|2184.85|2182.65|2183.74|2181.54|0
1639047300000|2021-12-09 10:55:00|2184.48|2182.28|2183.36|2181.16|2184.97|2182.77|2183.24|2181.04|0
1639047600000|2021-12-09 11:00:00|2183.24|2181.04|2185.47|2183.27|2185.59|2183.39|2183.24|2181.04|0
1639047900000|2021-12-09 11:05:00|2184.97|2182.77|2183.49|2181.29|2185.72|2183.52|2183.49|2181.29|0
1639048200000|2021-12-09 11:10:00|2183.74|2181.54|2178.05|2175.85|2184.23|2182.03|2176.81|2174.61|0
1639048500000|2021-12-09 11:15:00|2178.17|2175.97|2181.26|2179.06|2181.26|2179.06|2177.55|2175.35|0
1639048800000|2021-12-09 11:20:00|2181.13|2178.93|2181.13|2178.93|2182.75|2180.55|2180.77|2178.57|0
1639049100000|2021-12-09 11:25:00|2181.26|2179.06|2182.74|2180.54|2182.99|2180.79|2180.77|2178.57|0
1639049400000|2021-12-09 11:30:00|2182.99|2180.79|2184.47|2182.27|2185.22|2183.02|2182.5|2180.3|0
1639049700000|2021-12-09 11:35:00|2184.59|2182.39|2182.5|2180.3|2184.59|2182.39|2181.75|2179.55|0
1639050000000|2021-12-09 11:40:00|2182.37|2180.17|2181.75|2179.55|2182.37|2180.17|2180.52|2178.32|0
1639050300000|2021-12-09 11:45:00|2182|2179.8|2180.27|2178.07|2182|2179.8|2179.28|2177.08|0
1639050600000|2021-12-09 11:50:00|2180.52|2178.32|2180.02|2177.82|2180.52|2178.32|2178.29|2176.09|0
1639050900000|2021-12-09 11:55:00|2180.27|2178.07|2182.25|2180.05|2182.25|2180.05|2180.02|2177.82|0
1639051200000|2021-12-09 12:00:00|2181.87|2179.67|2183.6|2181.4|2183.98|2181.78|2181.5|2179.3|0
1639051500000|2021-12-09 12:05:00|2183.48|2181.28|2184.72|2182.52|2184.97|2182.77|2183.23|2181.03|0
1639051800000|2021-12-09 12:10:00|2184.96|2182.76|2184.72|2182.52|2184.96|2182.76|2182.99|2180.79|0
1639052100000|2021-12-09 12:15:00|2184.96|2182.76|2186.94|2184.74|2187.44|2185.24|2184.96|2182.76|0
1639052400000|2021-12-09 12:20:00|2186.69|2184.49|2185.21|2183.01|2187.06|2184.86|2185.08|2182.88|0
1639052700000|2021-12-09 12:25:00|2184.96|2182.76|2184.47|2182.27|2185.7|2183.5|2184.22|2182.02|0
1639053000000|2021-12-09 12:30:00|2184.71|2182.51|2184.71|2182.51|2185.7|2183.5|2184.47|2182.27|0
1639053300000|2021-12-09 12:35:00|2184.83|2182.63|2185.04|2182.84|2185.04|2182.84|2183.72|2181.52|0
1639053600000|2021-12-09 12:40:00|2185.28|2183.08|2184.54|2182.34|2185.53|2183.33|2184.29|2182.09|0
1639053900000|2021-12-09 12:45:00|2184.29|2182.09|2183.3|2181.1|2184.54|2182.34|2182.56|2180.36|0
1639054200000|2021-12-09 12:50:00|2183.06|2180.86|2182.2|2180|2183.3|2181.1|2181.96|2179.76|0
1639054500000|2021-12-09 12:55:00|2182.45|2180.25|2184.18|2181.98|2185.42|2183.22|2182.45|2180.25|0
1639054800000|2021-12-09 13:00:00|2183.94|2181.74|2183.19|2180.99|2184.43|2182.23|2182.2|2180|0
1639055100000|2021-12-09 13:05:00|2183.44|2181.24|2182.45|2180.25|2183.44|2181.24|2182.45|2180.25|0
1639055400000|2021-12-09 13:10:00|2182.2|2180|2179.23|2177.03|2182.7|2180.5|2178.74|2176.54|0
1639055700000|2021-12-09 13:15:00|2179.73|2177.53|2181.21|2179.01|2181.71|2179.51|2179.48|2177.28|0
1639056000000|2021-12-09 13:20:00|2180.72|2178.52|2178.49|2176.29|2180.72|2178.52|2177.74|2175.54|0
1639056300000|2021-12-09 13:25:00|2178.73|2176.53|2179.97|2177.77|2180.22|2178.02|2177.5|2175.3|0
1639056600000|2021-12-09 13:30:00|2180.22|2178.02|2177.25|2175.05|2181.21|2179.01|2176.26|2174.06|0
1639056900000|2021-12-09 13:35:00|2177|2174.8|2179.48|2177.28|2180.34|2178.14|2177|2174.8|0
1639057200000|2021-12-09 13:40:00|2179.59|2177.39|2181.7|2179.5|2181.95|2179.75|2179.48|2177.28|0
1639057500000|2021-12-09 13:45:00|2181.45|2179.25|2181.45|2179.25|2182.94|2180.74|2181.45|2179.25|0
1639057800000|2021-12-09 13:50:00|2181.7|2179.5|2180.96|2178.76|2182.44|2180.24|2180.96|2178.76|0
1639058100000|2021-12-09 13:55:00|2180.83|2178.63|2181.21|2179.01|2181.7|2179.5|2180.22|2178.02|0
1639058400000|2021-12-09 14:00:00|2181.45|2179.25|2182.94|2180.74|2183.68|2181.48|2181.45|2179.25|0
1639058700000|2021-12-09 14:05:00|2182.69|2180.49|2183.8|2181.6|2183.93|2181.73|2181.95|2179.75|0
1639059000000|2021-12-09 14:10:00|2183.93|2181.73|2183.93|2181.73|2184.67|2182.47|2183.18|2180.98|0
1639059300000|2021-12-09 14:15:00|2183.68|2181.48|2184.92|2182.72|2185.91|2183.71|2183.68|2181.48|0
1639059600000|2021-12-09 14:20:00|2185.16|2182.96|2182.93|2180.73|2185.16|2182.96|2182.69|2180.49|0
1639059900000|2021-12-09 14:25:00|2183.05|2180.85|2183.18|2180.98|2184.17|2181.97|2182.93|2180.73|0
1639060200000|2021-12-09 14:30:00|2182.31|2180.11|2188.87|2186.67|2188.87|2186.67|2181.45|2179.25|0
1639060500000|2021-12-09 14:35:00|2189.37|2187.17|2190.55|2188.35|2192.28|2190.08|2187.64|2185.44|0
1639060800000|2021-12-09 14:40:00|2190.3|2188.1|2188.57|2186.37|2191.29|2189.09|2187.09|2184.89|0
1639061100000|2021-12-09 14:45:00|2189.07|2186.87|2184.61|2182.41|2191.29|2189.09|2184.36|2182.16|0
1639061400000|2021-12-09 14:50:00|2184.86|2182.66|2185.85|2183.65|2187.33|2185.13|2182.88|2180.68|0
1639061700000|2021-12-09 14:55:00|2185.35|2183.15|2184.86|2182.66|2185.85|2183.65|2180.15|2177.95|0
1639062000000|2021-12-09 15:00:00|2184.61|2182.41|2189.31|2187.11|2189.81|2187.61|2182.38|2180.18|0
1639062300000|2021-12-09 15:05:00|2189.06|2186.86|2185.6|2183.4|2189.31|2187.11|2182.87|2180.67|0
1639062600000|2021-12-09 15:10:00|2185.35|2183.15|2185.1|2182.9|2187.58|2185.38|2184.11|2181.91|0
1639062900000|2021-12-09 15:15:00|2185.84|2183.64|2186.76|2184.56|2187.82|2185.62|2184.54|2182.34|0
1639063200000|2021-12-09 15:20:00|2187.62|2185.42|2181.07|2178.87|2188.74|2186.54|2180.82|2178.62|0
1639063500000|2021-12-09 15:25:00|2180.82|2178.62|2177.11|2174.91|2183.05|2180.85|2177.11|2174.91|0
1639063800000|2021-12-09 15:30:00|2177.35|2175.15|2176.32|2174.12|2179.58|2177.38|2173.89|2171.69|0
1639064100000|2021-12-09 15:35:00|2176.07|2173.87|2175.58|2173.38|2177.8|2175.6|2172.6|2170.4|0
1639064400000|2021-12-09 15:40:00|2174.83|2172.63|2179.78|2177.58|2180.28|2178.08|2173.59|2171.39|0
1639064700000|2021-12-09 15:45:00|2180.03|2177.83|2183.25|2181.05|2183.74|2181.54|2179.78|2177.58|0
1639065000000|2021-12-09 15:50:00|2183|2180.8|2183.25|2181.05|2183.5|2181.3|2180.28|2178.08|0
1639065300000|2021-12-09 15:55:00|2183|2180.8|2183.74|2181.54|2184.73|2182.53|2182.26|2180.06|0
1639065600000|2021-12-09 16:00:00|2184.24|2182.04|2180.28|2178.08|2184.73|2182.53|2180.28|2178.08|0
1639065900000|2021-12-09 16:05:00|2180.52|2178.32|2183.74|2181.54|2183.99|2181.79|2180.52|2178.32|0
1639066200000|2021-12-09 16:10:00|2183.49|2181.29|2181.02|2178.82|2184.73|2182.53|2180.52|2178.32|0
1639066500000|2021-12-09 16:15:00|2181.26|2179.06|2181.26|2179.06|2181.51|2179.31|2177.55|2175.35|0
1639066800000|2021-12-09 16:20:00|2181.02|2178.82|2186.22|2184.02|2186.22|2184.02|2179.53|2177.33|0
1639067100000|2021-12-09 16:25:00|2185.97|2183.77|2187.85|2185.65|2188.2|2186|2185.47|2183.27|0
1639067400000|2021-12-09 16:30:00|2187.78|2185.58|2187.04|2184.84|2190.01|2187.81|2187.04|2184.84|0
1639067700000|2021-12-09 16:35:00|2187.29|2185.09|2186.3|2184.1|2187.78|2185.58|2185.06|2182.86|0
1639068000000|2021-12-09 16:40:00|2186.05|2183.85|2185.06|2182.86|2186.79|2184.59|2184.32|2182.12|0
1639068300000|2021-12-09 16:45:00|2184.81|2182.61|2181.1|2178.9|2184.81|2182.61|2180.6|2178.4|0
1639068600000|2021-12-09 16:50:00|2180.97|2178.77|2182.33|2180.13|2183.57|2181.37|2180.85|2178.65|0
1639068900000|2021-12-09 16:55:00|2182.58|2180.38|2181.34|2179.14|2183.57|2181.37|2179.61|2177.41|0
1639069200000|2021-12-09 17:00:00|2181.1|2178.9|2179.36|2177.16|2183.57|2181.37|2179.12|2176.92|0
1639069500000|2021-12-09 17:05:00|2179.61|2177.41|2182.05|2179.85|2182.05|2179.85|2178.62|2176.42|0
1639069800000|2021-12-09 17:10:00|2181.8|2179.6|2183.41|2181.21|2183.78|2181.58|2180.81|2178.61|0
1639070100000|2021-12-09 17:15:00|2183.53|2181.33|2181.55|2179.35|2184.52|2182.32|2181.55|2179.35|0
1639070400000|2021-12-09 17:20:00|2181.31|2179.11|2185.51|2183.31|2185.51|2183.31|2181.31|2179.11|0
1639070700000|2021-12-09 17:25:00|2185.27|2183.07|2183.04|2180.84|2185.27|2183.07|2183.04|2180.84|0
1639071000000|2021-12-09 17:30:00|2183.29|2181.09|2183.78|2181.58|2184.52|2182.32|2182.3|2180.1|0
1639071300000|2021-12-09 17:35:00|2184.03|2181.83|2187.74|2185.54|2187.99|2185.79|2184.03|2181.83|0
1639071600000|2021-12-09 17:40:00|2187.49|2185.29|2187.74|2185.54|2188.73|2186.53|2186.25|2184.05|0
1639071900000|2021-12-09 17:45:00|2187.99|2185.79|2189.97|2187.77|2190.21|2188.01|2187.24|2185.04|0
1639072200000|2021-12-09 17:50:00|2189.72|2187.52|2190.83|2188.63|2191.32|2189.12|2189.47|2187.27|0
1639072500000|2021-12-09 17:55:00|2191.07|2188.87|2191.32|2189.12|2191.82|2189.62|2188.6|2186.4|0
1639072800000|2021-12-09 18:00:00|2191.07|2188.87|2188.6|2186.4|2191.07|2188.87|2187.11|2184.91|0
1639073100000|2021-12-09 18:05:00|2188.84|2186.64|2188.6|2186.4|2191.07|2188.87|2188.35|2186.15|0
1639073400000|2021-12-09 18:10:00|2188.35|2186.15|2188.6|2186.4|2189.83|2187.63|2187.36|2185.16|0
1639073700000|2021-12-09 18:15:00|2188.84|2186.64|2190.08|2187.88|2191.07|2188.87|2188.84|2186.64|0
1639074000000|2021-12-09 18:20:00|2189.83|2187.63|2187.36|2185.16|2190.08|2187.88|2186.98|2184.78|0
1639074300000|2021-12-09 18:25:00|2187.6|2185.4|2187.11|2184.91|2188.35|2186.15|2186.37|2184.17|0
1639074600000|2021-12-09 18:30:00|2186.86|2184.66|2189.58|2187.38|2190.08|2187.88|2186.61|2184.41|0
1639074900000|2021-12-09 18:35:00|2189.09|2186.89|2191.81|2189.61|2193.05|2190.85|2188.84|2186.64|0
1639075200000|2021-12-09 18:40:00|2191.32|2189.12|2186.12|2183.92|2191.56|2189.36|2186.12|2183.92|0
1639075500000|2021-12-09 18:45:00|2185.62|2183.42|2183.21|2181.01|2187.85|2185.65|2182.65|2180.45|0
1639075800000|2021-12-09 18:50:00|2182.96|2180.76|2183.95|2181.75|2184.45|2182.25|2181.23|2179.03|0
1639076100000|2021-12-09 18:55:00|2184.2|2182|2186.43|2184.23|2188.65|2186.45|2184.2|2182|0
1639076400000|2021-12-09 19:00:00|2186.67|2184.47|2186.18|2183.98|2188.16|2185.96|2185.44|2183.24|0
1639076700000|2021-12-09 19:05:00|2186.05|2183.85|2185.93|2183.73|2187.91|2185.71|2185.19|2182.99|0
1639077000000|2021-12-09 19:10:00|2186.18|2183.98|2184.2|2182|2187.17|2184.97|2182.71|2180.51|0
1639077300000|2021-12-09 19:15:00|2184.69|2182.49|2185.43|2183.23|2186.18|2183.98|2182.96|2180.76|0
1639077600000|2021-12-09 19:20:00|2185.55|2183.35|2188.4|2186.2|2189.15|2186.95|2185.19|2182.99|0
1639077900000|2021-12-09 19:25:00|2188.65|2186.45|2183.21|2181.01|2188.65|2186.45|2182.46|2180.26|0
1639078200000|2021-12-09 19:30:00|2182.96|2180.76|2183.45|2181.25|2184.44|2182.24|2181.47|2179.27|0
1639078500000|2021-12-09 19:35:00|2182.71|2180.51|2182.21|2180.01|2183.45|2181.25|2180.98|2178.78|0
1639078800000|2021-12-09 19:40:00|2181.97|2179.77|2180.61|2178.41|2183.09|2180.89|2178.88|2176.68|0
1639079100000|2021-12-09 19:45:00|2180.36|2178.16|2180.12|2177.92|2181.35|2179.15|2178.88|2176.68|0
1639079400000|2021-12-09 19:50:00|2179.74|2177.54|2177.15|2174.95|2180.61|2178.41|2176.4|2174.2|0
1639079700000|2021-12-09 19:55:00|2177.39|2175.19|2176.92|2174.72|2178.14|2175.94|2174|2171.8|0
1639080000000|2021-12-09 20:00:00|2176.67|2174.47|2178.09|2175.89|2182.11|2179.91|2175.93|2173.73|0
1639080300000|2021-12-09 20:05:00|2178.56|2176.36|2172.62|2170.42|2178.8|2176.6|2172.62|2170.42|0
1639080600000|2021-12-09 20:10:00|2172.37|2170.17|2171.45|2169.25|2175.41|2173.21|2169.22|2167.02|0
1639080900000|2021-12-09 20:15:00|2171.2|2169|2171.2|2169|2173.43|2171.23|2169.22|2167.02|0
1639081200000|2021-12-09 20:20:00|2171.45|2169.25|2167|2164.8|2172.19|2169.99|2167|2164.8|0
1639081500000|2021-12-09 20:25:00|2167.24|2165.04|2170.95|2168.75|2173.18|2170.98|2166.01|2163.81|0
1639081800000|2021-12-09 20:30:00|2170.71|2168.51|2172.68|2170.48|2175.16|2172.96|2170.21|2168.01|0
1639082100000|2021-12-09 20:35:00|2172.44|2170.24|2173.67|2171.47|2175.4|2173.2|2170.46|2168.26|0
1639082400000|2021-12-09 20:40:00|2173.42|2171.22|2175.9|2173.7|2178.12|2175.92|2171.94|2169.74|0
1639082700000|2021-12-09 20:45:00|2176.14|2173.94|2176.5|2174.3|2178.98|2176.78|2174.41|2172.21|0
1639083000000|2021-12-09 20:50:00|2174.52|2172.32|2172.05|2169.85|2177.49|2175.29|2171.56|2169.36|0
1639083300000|2021-12-09 20:55:00|2172.54|2170.34|2165.87|2163.67|2172.79|2170.59|2164.38|2162.18|0
1639083600000|2021-12-09 21:00:00|2165.62|2163.42|2164.41|2162.21|2168.12|2165.92|2164.16|2161.96|0
1639083900000|2021-12-09 21:05:00|2164.66|2162.46|2161.69|2159.49|2165.4|2163.2|2161.44|2159.24|0
1639084200000|2021-12-09 21:10:00|2161.94|2159.74|2163.92|2161.72|2164.16|2161.96|2161.94|2159.74|0
1639084500000|2021-12-09 21:15:00|2163.87|2161.27|2163.62|2161.02|2164.36|2161.76|2163.37|2160.77|0
1639084800000|2021-12-09 21:20:00|2163.87|2161.27|2164.61|2162.01|2164.61|2162.01|2163.62|2161.02|0
1639085100000|2021-12-09 21:25:00|2164.36|2161.76|2167.82|2165.22|2168.07|2165.47|2164.36|2161.76|0
1639085400000|2021-12-09 21:30:00|2167.45|2164.85|2166.59|2163.99|2168.07|2165.47|2166.34|2163.74|0
1639085700000|2021-12-09 21:35:00|2166.09|2163.49|2166.59|2163.99|2166.83|2164.23|2166.09|2163.49|0
1639086000000|2021-12-09 21:40:00|2167.08|2164.48|2166.09|2163.49|2167.33|2164.73|2166.09|2163.49|0
1639086300000|2021-12-09 21:45:00|2166.34|2163.74|2168.07|2165.47|2168.07|2165.47|2165.84|2163.24|0
1639086600000|2021-12-09 21:50:00|2167.82|2165.22|2167.82|2165.22|2168.07|2165.47|2167.33|2164.73|0
1639086900000|2021-12-09 21:55:00|2168.07|2165.47|2167.69|2165.09|2168.31|2165.71|2167.57|2164.97|0
1639087200000|2021-12-09 22:00:00|2167.92|2165.32|2167.74|2165.14|2168.14|2165.54|2167.7|2165.1|0
1639087500000|2021-12-09 22:05:00|2167.7|2165.1|2167.78|2165.18|2167.99|2165.39|2167.67|2165.07|0
1639087800000|2021-12-09 22:10:00|2167.85|2165.25|2168.74|2166.14|2169.17|2166.57|2167.85|2165.25|0
1639088100000|2021-12-09 22:15:00|2168.56|2165.96|2168.74|2166.14|2168.82|2166.22|2168.56|2165.96|0
1639088400000|2021-12-09 22:20:00|2168.82|2166.22|2168.88|2166.28|2169.32|2166.72|2168.71|2166.11|0
1639088700000|2021-12-09 22:25:00|2168.95|2166.35|2168.84|2166.24|2168.95|2166.35|2168.78|2166.18|0
1639089000000|2021-12-09 22:30:00|2168.81|2166.21|2168.95|2166.35|2169.06|2166.46|2168.81|2166.21|0
1639089300000|2021-12-09 22:35:00|2168.92|2166.32|2169.06|2166.46|2169.28|2166.68|2168.92|2166.32|0
1639089600000|2021-12-09 22:40:00|2168.99|2166.39|2169.67|2167.07|2169.71|2167.11|2168.95|2166.35|0
1639089900000|2021-12-09 22:45:00|2169.6|2167|2169.53|2166.93|2169.85|2167.25|2169.43|2166.83|0
1639090200000|2021-12-09 22:50:00|2169.56|2166.96|2169.13|2166.53|2169.56|2166.96|2168.99|2166.39|0
1639090500000|2021-12-09 22:55:00|2169.1|2166.5|2168.99|2166.39|2169.1|2166.5|2168.99|2166.39|0
1639090800000|2021-12-09 23:00:00|2168.67|2166.07|2171.52|2168.92|2171.52|2168.92|2168.18|2165.58|0
1639091100000|2021-12-09 23:05:00|2171.39|2168.79|2172.63|2170.03|2172.76|2170.16|2171.27|2168.67|0
1639091400000|2021-12-09 23:10:00|2172.76|2170.16|2172.51|2169.91|2172.76|2170.16|2172.01|2169.41|0
1639091700000|2021-12-09 23:15:00|2173.25|2170.65|2172.01|2169.41|2173.5|2170.9|2172.01|2169.41|0
1639092000000|2021-12-09 23:20:00|2171.88|2169.28|2171.52|2168.92|2172.51|2169.91|2171.27|2168.67|0
1639092300000|2021-12-09 23:25:00|2171.77|2169.17|2171.76|2169.16|2172.01|2169.41|2170.89|2168.29|0
1639092600000|2021-12-09 23:30:00|2171.88|2169.28|2173.86|2171.26|2174.24|2171.64|2171.88|2169.28|0
1639092900000|2021-12-09 23:35:00|2173.74|2171.14|2174.24|2171.64|2174.48|2171.88|2173.74|2171.14|0
1639093200000|2021-12-09 23:40:00|2173.99|2171.39|2173.99|2171.39|2174.6|2172|2173.86|2171.26|0
1639093500000|2021-12-09 23:45:00|2173.86|2171.26|2172.75|2170.15|2173.99|2171.39|2172.75|2170.15|0
1639093800000|2021-12-09 23:50:00|2172.62|2170.02|2172.5|2169.9|2173.49|2170.89|2172.26|2169.66|0
1639094100000|2021-12-09 23:55:00|2172.75|2170.15|2171.76|2169.16|2173.36|2170.76|2171.76|2169.16|0
1639094400000|2021-12-10 00:00:00|2172.26|2169.66|2170.28|2167.68|2173.24|2170.64|2169.78|2167.18|0
1639094700000|2021-12-10 00:05:00|2170.52|2167.92|2169.65|2167.05|2171.27|2168.67|2168.79|2166.19|0
1639095000000|2021-12-10 00:10:00|2169.78|2167.18|2173.74|2171.14|2173.74|2171.14|2169.78|2167.18|0
1639095300000|2021-12-10 00:15:00|2173.24|2170.64|2171.51|2168.91|2173.98|2171.38|2171.26|2168.66|0
1639095600000|2021-12-10 00:20:00|2171.26|2168.66|2172.5|2169.9|2172.5|2169.9|2170.77|2168.17|0
1639095900000|2021-12-10 00:25:00|2172.25|2169.65|2170.77|2168.17|2172.5|2169.9|2170.52|2167.92|0
1639096200000|2021-12-10 00:30:00|2170.27|2167.67|2169.78|2167.18|2170.77|2168.17|2169.28|2166.68|0
1639096500000|2021-12-10 00:35:00|2170.02|2167.42|2169.78|2167.18|2170.52|2167.92|2169.78|2167.18|0
1639096800000|2021-12-10 00:40:00|2169.9|2167.3|2169.78|2167.18|2171.13|2168.53|2169.03|2166.43|0
1639097100000|2021-12-10 00:45:00|2169.89|2167.29|2169.28|2166.68|2170.52|2167.92|2168.54|2165.94|0
1639097400000|2021-12-10 00:50:00|2169.03|2166.43|2168.54|2165.94|2169.53|2166.93|2168.54|2165.94|0
1639097700000|2021-12-10 00:55:00|2168.66|2166.06|2168.04|2165.44|2168.66|2166.06|2167.05|2164.45|0
1639098000000|2021-12-10 01:00:00|2168.54|2165.94|2165.57|2162.97|2169.03|2166.43|2165.07|2162.47|0
1639098300000|2021-12-10 01:05:00|2165.32|2162.72|2166.06|2163.46|2166.8|2164.2|2165.07|2162.47|0
1639098600000|2021-12-10 01:10:00|2166.18|2163.58|2165.57|2162.97|2167.79|2165.19|2165.32|2162.72|0
1639098900000|2021-12-10 01:15:00|2165.44|2162.84|2164.33|2161.73|2166.06|2163.46|2163.84|2161.24|0
1639099200000|2021-12-10 01:20:00|2164.58|2161.98|2166.67|2164.07|2166.8|2164.2|2164.33|2161.73|0
1639099500000|2021-12-10 01:25:00|2166.56|2163.96|2168.78|2166.18|2168.78|2166.18|2165.81|2163.21|0
1639099800000|2021-12-10 01:30:00|2168.9|2166.3|2171.25|2168.65|2171.37|2168.77|2168.53|2165.93|0
1639100100000|2021-12-10 01:35:00|2171.5|2168.9|2168.9|2166.3|2171.75|2169.15|2168.9|2166.3|0
1639100400000|2021-12-10 01:40:00|2169.03|2166.43|2171.75|2169.15|2171.75|2169.15|2168.78|2166.18|0
1639100700000|2021-12-10 01:45:00|2171.5|2168.9|2172.74|2170.14|2172.74|2170.14|2171.25|2168.65|0
1639101000000|2021-12-10 01:50:00|2172.61|2170.01|2171.75|2169.15|2172.98|2170.38|2171.62|2169.02|0
1639101300000|2021-12-10 01:55:00|2172.24|2169.64|2171.74|2169.14|2172.49|2169.89|2171.25|2168.65|0
1639101600000|2021-12-10 02:00:00|2171.5|2168.9|2172.73|2170.13|2172.98|2170.38|2171.37|2168.77|0
1639101900000|2021-12-10 02:05:00|2171.99|2169.39|2172.24|2169.64|2172.98|2170.38|2171.99|2169.39|0
1639102200000|2021-12-10 02:10:00|2172.11|2169.51|2172.98|2170.38|2172.98|2170.38|2171.74|2169.14|0
1639102500000|2021-12-10 02:15:00|2172.73|2170.13|2172.48|2169.88|2173.23|2170.63|2172.48|2169.88|0
1639102800000|2021-12-10 02:20:00|2172.36|2169.76|2172.24|2169.64|2172.73|2170.13|2172.11|2169.51|0
1639103100000|2021-12-10 02:25:00|2172.48|2169.88|2172.24|2169.64|2172.73|2170.13|2172.24|2169.64|0
1639103400000|2021-12-10 02:30:00|2172.48|2169.88|2172.73|2170.13|2172.73|2170.13|2171.99|2169.39|0
1639103700000|2021-12-10 02:35:00|2172.48|2169.88|2171.24|2168.64|2172.6|2170|2171|2168.4|0
1639104000000|2021-12-10 02:40:00|2171.12|2168.52|2171|2168.4|2171.24|2168.64|2170.75|2168.15|0
1639104300000|2021-12-10 02:45:00|2171.24|2168.64|2171.49|2168.89|2171.49|2168.89|2170.87|2168.27|0
1639104600000|2021-12-10 02:50:00|2171.74|2169.14|2172.48|2169.88|2172.73|2170.13|2171.74|2169.14|0
1639104900000|2021-12-10 02:55:00|2172.35|2169.75|2172.73|2170.13|2172.73|2170.13|2172.1|2169.5|0
1639105200000|2021-12-10 03:00:00|2172.85|2170.25|2173.47|2170.87|2174.46|2171.86|2172.48|2169.88|0
1639105500000|2021-12-10 03:05:00|2173.22|2170.62|2173.96|2171.36|2174.21|2171.61|2173.22|2170.62|0
1639105800000|2021-12-10 03:10:00|2173.83|2171.23|2173.71|2171.11|2173.96|2171.36|2173.47|2170.87|0
1639106100000|2021-12-10 03:15:00|2173.47|2170.87|2173.71|2171.11|2173.96|2171.36|2173.22|2170.62|0
1639106400000|2021-12-10 03:20:00|2173.96|2171.36|2173.71|2171.11|2174.08|2171.48|2173.47|2170.87|0
1639106700000|2021-12-10 03:25:00|2173.58|2170.98|2174.08|2171.48|2174.21|2171.61|2173.47|2170.87|0
1639107000000|2021-12-10 03:30:00|2173.96|2171.36|2173.96|2171.36|2174.45|2171.85|2173.71|2171.11|0
1639107300000|2021-12-10 03:35:00|2173.71|2171.11|2172.47|2169.87|2173.96|2171.36|2172.47|2169.87|0
1639107600000|2021-12-10 03:40:00|2172.23|2169.63|2172.23|2169.63|2172.47|2169.87|2171.36|2168.76|0
1639107900000|2021-12-10 03:45:00|2171.98|2169.38|2171.24|2168.64|2172.34|2169.74|2171.24|2168.64|0
1639108200000|2021-12-10 03:50:00|2170.99|2168.39|2171.73|2169.13|2171.85|2169.25|2170.99|2168.39|0
1639108500000|2021-12-10 03:55:00|2171.48|2168.88|2171.48|2168.88|2171.98|2169.38|2171.48|2168.88|0
1639108800000|2021-12-10 04:00:00|2171.73|2169.13|2171.48|2168.88|2172.47|2169.87|2170.74|2168.14|0
1639109100000|2021-12-10 04:05:00|2171.73|2169.13|2171.48|2168.88|2171.73|2169.13|2171.23|2168.63|0
1639109400000|2021-12-10 04:10:00|2171.6|2169|2171.23|2168.63|2171.73|2169.13|2170.74|2168.14|0
1639109700000|2021-12-10 04:15:00|2170.98|2168.38|2170.98|2168.38|2171.1|2168.5|2170.49|2167.89|0
1639110000000|2021-12-10 04:20:00|2171.1|2168.5|2171.73|2169.13|2171.73|2169.13|2170.98|2168.38|0
1639110300000|2021-12-10 04:25:00|2171.97|2169.37|2172.59|2169.99|2172.71|2170.11|2171.73|2169.13|0
1639110600000|2021-12-10 04:30:00|2172.47|2169.87|2171.72|2169.12|2172.59|2169.99|2171.48|2168.88|0
1639110900000|2021-12-10 04:35:00|2171.97|2169.37|2170.36|2167.76|2172.22|2169.62|2170.36|2167.76|0
1639111200000|2021-12-10 04:40:00|2170.49|2167.89|2170.49|2167.89|2170.98|2168.38|2170.24|2167.64|0
1639111500000|2021-12-10 04:45:00|2170.73|2168.13|2171.23|2168.63|2171.23|2168.63|2170.6|2168|0
1639111800000|2021-12-10 04:50:00|2171.35|2168.75|2169.25|2166.65|2171.35|2168.75|2169.25|2166.65|0
1639112100000|2021-12-10 04:55:00|2169.5|2166.9|2168.51|2165.91|2169.5|2166.9|2168.51|2165.91|0
1639112400000|2021-12-10 05:00:00|2168.75|2166.15|2169.74|2167.14|2169.74|2167.14|2168.51|2165.91|0
1639112700000|2021-12-10 05:05:00|2169.61|2167.01|2167.76|2165.16|2169.74|2167.14|2167.76|2165.16|0
1639113000000|2021-12-10 05:10:00|2167.88|2165.28|2167.94|2165.34|2168.44|2165.84|2167.76|2165.16|0
1639113300000|2021-12-10 05:15:00|2167.81|2165.21|2168.19|2165.59|2168.31|2165.71|2167.45|2164.85|0
1639113600000|2021-12-10 05:20:00|2168.44|2165.84|2167.45|2164.85|2168.44|2165.84|2167.2|2164.6|0
1639113900000|2021-12-10 05:25:00|2167.69|2165.09|2167.69|2165.09|2167.94|2165.34|2167.44|2164.84|0
1639114200000|2021-12-10 05:30:00|2167.44|2164.84|2166.95|2164.35|2167.69|2165.09|2166.7|2164.1|0
1639114500000|2021-12-10 05:35:00|2166.82|2164.22|2166.95|2164.35|2167.2|2164.6|2166.45|2163.85|0
1639114800000|2021-12-10 05:40:00|2167.07|2164.47|2164.35|2161.75|2167.07|2164.47|2164.23|2161.63|0
1639115100000|2021-12-10 05:45:00|2164.47|2161.87|2164.97|2162.37|2165.22|2162.62|2164.23|2161.63|0
1639115400000|2021-12-10 05:50:00|2164.84|2162.24|2164.47|2161.87|2165.22|2162.62|2164.47|2161.87|0
1639115700000|2021-12-10 05:55:00|2164.59|2161.99|2165.46|2162.86|2165.46|2162.86|2164.47|2161.87|0
1639116000000|2021-12-10 06:00:00|2165.21|2162.61|2166.82|2164.22|2166.82|2164.22|2164.97|2162.37|0
1639116300000|2021-12-10 06:05:00|2166.7|2164.1|2168.18|2165.58|2168.18|2165.58|2166.45|2163.85|0
1639116600000|2021-12-10 06:10:00|2167.93|2165.33|2168.18|2165.58|2168.3|2165.7|2167.69|2165.09|0
1639116900000|2021-12-10 06:15:00|2168.3|2165.7|2168.67|2166.07|2168.92|2166.32|2168.3|2165.7|0
1639117200000|2021-12-10 06:20:00|2168.92|2166.32|2168.92|2166.32|2168.92|2166.32|2168.43|2165.83|0
1639117500000|2021-12-10 06:25:00|2168.67|2166.07|2167.93|2165.33|2168.67|2166.07|2167.93|2165.33|0
1639117800000|2021-12-10 06:30:00|2168.18|2165.58|2167.93|2165.33|2168.3|2165.7|2167.93|2165.33|0
1639118100000|2021-12-10 06:35:00|2167.8|2165.2|2167.93|2165.33|2168.43|2165.83|2167.8|2165.2|0
1639118400000|2021-12-10 06:40:00|2167.68|2165.08|2167.68|2165.08|2167.68|2165.08|2167.43|2164.83|0
1639118700000|2021-12-10 06:45:00|2167.93|2165.33|2167.43|2164.83|2167.93|2165.33|2167.43|2164.83|0
1639119000000|2021-12-10 06:50:00|2167.55|2164.95|2168.18|2165.58|2168.67|2166.07|2167.43|2164.83|0
1639119300000|2021-12-10 06:55:00|2168.42|2165.82|2169.91|2167.31|2169.91|2167.31|2168.29|2165.69|0
1639119600000|2021-12-10 07:00:00|2169.78|2167.18|2169.91|2167.31|2171.14|2168.54|2169.41|2166.81|0
1639119900000|2021-12-10 07:05:00|2169.66|2167.06|2169.16|2166.56|2169.66|2167.06|2168.92|2166.32|0
1639120200000|2021-12-10 07:10:00|2168.92|2166.32|2168.67|2166.07|2169.16|2166.56|2168.42|2165.82|0
1639120500000|2021-12-10 07:15:00|2168.42|2165.82|2168.91|2166.31|2169.28|2166.68|2167.68|2165.08|0
1639120800000|2021-12-10 07:20:00|2169.03|2166.43|2170.76|2168.16|2171.14|2168.54|2168.67|2166.07|0
1639121100000|2021-12-10 07:25:00|2170.89|2168.29|2170.4|2167.8|2171.39|2168.79|2170.4|2167.8|0
1639121400000|2021-12-10 07:30:00|2170.64|2168.04|2170.4|2167.8|2170.89|2168.29|2170.15|2167.55|0
1639121700000|2021-12-10 07:35:00|2170.15|2167.55|2169.9|2167.3|2170.64|2168.04|2169.9|2167.3|0
1639122000000|2021-12-10 07:40:00|2169.65|2167.05|2169.41|2166.81|2169.9|2167.3|2169.41|2166.81|0
1639122300000|2021-12-10 07:45:00|2169.65|2167.05|2171.38|2168.78|2171.38|2168.78|2169.41|2166.81|0
1639122600000|2021-12-10 07:50:00|2171.14|2168.54|2170.64|2168.04|2171.63|2169.03|2170.64|2168.04|0
1639122900000|2021-12-10 07:55:00|2170.76|2168.16|2170.89|2168.29|2171.63|2169.03|2170.39|2167.79|0
1639123200000|2021-12-10 08:00:00|2171.38|2168.78|2172.87|2170.27|2173.36|2170.76|2170.15|2167.55|0
1639123500000|2021-12-10 08:05:00|2172.91|2170.71|2173.9|2171.7|2174.65|2172.45|2172.91|2170.71|0
1639123800000|2021-12-10 08:10:00|2174.15|2171.95|2171.92|2169.72|2174.4|2172.2|2171.43|2169.23|0
1639124100000|2021-12-10 08:15:00|2172.04|2169.84|2172.91|2170.71|2172.91|2170.71|2170.93|2168.73|0
1639124400000|2021-12-10 08:20:00|2173.41|2171.21|2171.67|2169.47|2173.65|2171.45|2171.43|2169.23|0
1639124700000|2021-12-10 08:25:00|2171.92|2169.72|2173.77|2171.57|2174.4|2172.2|2171.92|2169.72|0
1639125000000|2021-12-10 08:30:00|2173.65|2171.45|2175.88|2173.68|2176|2173.8|2173.03|2170.83|0
1639125300000|2021-12-10 08:35:00|2175.63|2173.43|2174.64|2172.44|2175.88|2173.68|2174.15|2171.95|0
1639125600000|2021-12-10 08:40:00|2174.51|2172.31|2175.38|2173.18|2175.38|2173.18|2173.65|2171.45|0
1639125900000|2021-12-10 08:45:00|2175.14|2172.94|2175.38|2173.18|2175.63|2173.43|2174.39|2172.19|0
1639126200000|2021-12-10 08:50:00|2175.63|2173.43|2178.6|2176.4|2178.6|2176.4|2175.14|2172.94|0
1639126500000|2021-12-10 08:55:00|2178.85|2176.65|2178.6|2176.4|2178.85|2176.65|2178.1|2175.9|0
1639126800000|2021-12-10 09:00:00|2178.85|2176.65|2175.63|2173.43|2178.85|2176.65|2175.63|2173.43|0
1639127100000|2021-12-10 09:05:00|2175.88|2173.68|2174.89|2172.69|2175.88|2173.68|2174.64|2172.44|0
1639127400000|2021-12-10 09:10:00|2175.13|2172.93|2175|2172.8|2175.63|2173.43|2174.64|2172.44|0
1639127700000|2021-12-10 09:15:00|2175.13|2172.93|2176.12|2173.92|2176.62|2174.42|2174.64|2172.44|0
1639128000000|2021-12-10 09:20:00|2175.99|2173.79|2176.73|2174.53|2177.36|2175.16|2175.63|2173.43|0
1639128300000|2021-12-10 09:25:00|2176.62|2174.42|2175.38|2173.18|2176.73|2174.53|2175.13|2172.93|0
1639128600000|2021-12-10 09:30:00|2175.25|2173.05|2176.12|2173.92|2176.37|2174.17|2175.13|2172.93|0
1639128900000|2021-12-10 09:35:00|2175.99|2173.79|2177.6|2175.4|2178.35|2176.15|2175.99|2173.79|0
1639129200000|2021-12-10 09:40:00|2177.72|2175.52|2177.11|2174.91|2178.1|2175.9|2176.61|2174.41|0
1639129500000|2021-12-10 09:45:00|2177.23|2175.03|2177.6|2175.4|2177.85|2175.65|2177.11|2174.91|0
1639129800000|2021-12-10 09:50:00|2177.85|2175.65|2177.6|2175.4|2178.84|2176.64|2177.11|2174.91|0
1639130100000|2021-12-10 09:55:00|2177.85|2175.65|2178.84|2176.64|2178.84|2176.64|2177.11|2174.91|0
1639130400000|2021-12-10 10:00:00|2179.09|2176.89|2177.85|2175.65|2179.09|2176.89|2177.85|2175.65|0
1639130700000|2021-12-10 10:05:00|2177.97|2175.77|2178.34|2176.14|2178.34|2176.14|2177.35|2175.15|0
1639131000000|2021-12-10 10:10:00|2178.21|2176.01|2176.61|2174.41|2178.59|2176.39|2176.61|2174.41|0
1639131300000|2021-12-10 10:15:00|2176.86|2174.66|2176.86|2174.66|2177.6|2175.4|2176.86|2174.66|0
1639131600000|2021-12-10 10:20:00|2176.97|2174.77|2177.35|2175.15|2178.34|2176.14|2176.86|2174.66|0
1639131900000|2021-12-10 10:25:00|2177.6|2175.4|2177.84|2175.64|2177.84|2175.64|2177.1|2174.9|0
1639132200000|2021-12-10 10:30:00|2177.6|2175.4|2178.83|2176.63|2178.83|2176.63|2177.35|2175.15|0
1639132500000|2021-12-10 10:35:00|2179.08|2176.88|2178.92|2176.72|2179.73|2177.53|2178.7|2176.5|0
1639132800000|2021-12-10 10:40:00|2178.43|2176.23|2178.61|2176.41|2179.1|2176.9|2178.05|2175.85|0
1639133100000|2021-12-10 10:45:00|2178.36|2176.16|2179.1|2176.9|2179.22|2177.02|2178.11|2175.91|0
1639133400000|2021-12-10 10:50:00|2178.61|2176.41|2178.85|2176.65|2178.85|2176.65|2177.37|2175.17|0
1639133700000|2021-12-10 10:55:00|2178.72|2176.52|2179.1|2176.9|2179.35|2177.15|2177.86|2175.66|0
1639134000000|2021-12-10 11:00:00|2178.85|2176.65|2180.34|2178.14|2180.34|2178.14|2178.85|2176.65|0
1639134300000|2021-12-10 11:05:00|2180.09|2177.89|2182.31|2180.11|2182.56|2180.36|2179.96|2177.76|0
1639134600000|2021-12-10 11:10:00|2182.56|2180.36|2182.31|2180.11|2182.56|2180.36|2181.82|2179.62|0
1639134900000|2021-12-10 11:15:00|2182.43|2180.23|2182.07|2179.87|2183.06|2180.86|2181.57|2179.37|0
1639135200000|2021-12-10 11:20:00|2182.31|2180.11|2182.81|2180.61|2183.06|2180.86|2182.31|2180.11|0
1639135500000|2021-12-10 11:25:00|2183.06|2180.86|2184.29|2182.09|2184.54|2182.34|2183.06|2180.86|0
1639135800000|2021-12-10 11:30:00|2184.16|2181.96|2183.05|2180.85|2184.29|2182.09|2182.56|2180.36|0
1639136100000|2021-12-10 11:35:00|2183.3|2181.1|2184.29|2182.09|2184.54|2182.34|2183.3|2181.1|0
1639136400000|2021-12-10 11:40:00|2184.04|2181.84|2185.53|2183.33|2186.27|2184.07|2184.04|2181.84|0
1639136700000|2021-12-10 11:45:00|2185.77|2183.57|2186.52|2184.32|2186.52|2184.32|2184.78|2182.58|0
1639137000000|2021-12-10 11:50:00|2186.39|2184.19|2186.95|2184.75|2187.26|2185.06|2186.02|2183.82|0
1639137300000|2021-12-10 11:55:00|2186.57|2184.37|2185.21|2183.01|2187.19|2184.99|2185.21|2183.01|0
1639137600000|2021-12-10 12:00:00|2184.97|2182.77|2183.98|2181.78|2185.71|2183.51|2183.73|2181.53|0
1639137900000|2021-12-10 12:05:00|2183.85|2181.65|2182.49|2180.29|2183.98|2181.78|2182.49|2180.29|0
1639138200000|2021-12-10 12:10:00|2182.61|2180.41|2181.25|2179.05|2182.98|2180.78|2181|2178.8|0
1639138500000|2021-12-10 12:15:00|2181.37|2179.17|2181.25|2179.05|2181.75|2179.55|2180.26|2178.06|0
1639138800000|2021-12-10 12:20:00|2181|2178.8|2182.98|2180.78|2183.23|2181.03|2181|2178.8|0
1639139100000|2021-12-10 12:25:00|2182.73|2180.53|2183.23|2181.03|2183.48|2181.28|2181.99|2179.79|0
1639139400000|2021-12-10 12:30:00|2183.35|2181.15|2181.5|2179.3|2183.48|2181.28|2181.37|2179.17|0
1639139700000|2021-12-10 12:35:00|2181.25|2179.05|2181.74|2179.54|2181.99|2179.79|2181|2178.8|0
1639140000000|2021-12-10 12:40:00|2181.61|2179.41|2180.75|2178.55|2181.74|2179.54|2180.75|2178.55|0
1639140300000|2021-12-10 12:45:00|2180.51|2178.31|2180.01|2177.81|2180.51|2178.31|2179.14|2176.94|0
1639140600000|2021-12-10 12:50:00|2180.26|2178.06|2180.5|2178.3|2180.5|2178.3|2179.76|2177.56|0
1639140900000|2021-12-10 12:55:00|2180.38|2178.18|2180.26|2178.06|2180.5|2178.3|2179.76|2177.56|0
1639141200000|2021-12-10 13:00:00|2180.13|2177.93|2179.76|2177.56|2180.5|2178.3|2179.02|2176.82|0
1639141500000|2021-12-10 13:05:00|2179.88|2177.68|2179.51|2177.31|2180.01|2177.81|2179.02|2176.82|0
1639141800000|2021-12-10 13:10:00|2179.76|2177.56|2179.51|2177.31|2179.76|2177.56|2178.52|2176.32|0
1639142100000|2021-12-10 13:15:00|2179.76|2177.56|2184.71|2182.51|2184.96|2182.76|2179.76|2177.56|0
1639142400000|2021-12-10 13:20:00|2184.96|2182.76|2181.24|2179.04|2184.96|2182.76|2180.75|2178.55|0
1639142700000|2021-12-10 13:25:00|2181.49|2179.29|2181.36|2179.16|2182.48|2180.28|2180.99|2178.79|0
1639143000000|2021-12-10 13:30:00|2181.11|2178.91|2196.15|2193.95|2197.14|2194.94|2180.75|2178.55|0
1639143300000|2021-12-10 13:35:00|2197.64|2195.44|2201.43|2199.23|2203.26|2201.06|2197.64|2195.44|0
1639143600000|2021-12-10 13:40:00|2201.56|2199.36|2201.81|2199.61|2204.04|2201.84|2199.08|2196.88|0
1639143900000|2021-12-10 13:45:00|2201.31|2199.11|2199.33|2197.13|2202.06|2199.86|2197.85|2195.65|0
1639144200000|2021-12-10 13:50:00|2199.08|2196.88|2198.34|2196.14|2200.57|2198.37|2197.6|2195.4|0
1639144500000|2021-12-10 13:55:00|2198.09|2195.89|2199.33|2197.13|2200.07|2197.87|2197.84|2195.64|0
1639144800000|2021-12-10 14:00:00|2199.83|2197.63|2199.33|2197.13|2200.82|2198.62|2199.08|2196.88|0
1639145100000|2021-12-10 14:05:00|2199.08|2196.88|2196.6|2194.4|2199.82|2197.62|2196.6|2194.4|0
1639145400000|2021-12-10 14:10:00|2196.85|2194.65|2198.09|2195.89|2198.59|2196.39|2196.36|2194.16|0
1639145700000|2021-12-10 14:15:00|2198.34|2196.14|2197.35|2195.15|2198.34|2196.14|2196.6|2194.4|0
1639146000000|2021-12-10 14:20:00|2197.1|2194.9|2198.09|2195.89|2198.58|2196.38|2196.11|2193.91|0
1639146300000|2021-12-10 14:25:00|2197.84|2195.64|2194.37|2192.17|2198.09|2195.89|2193.88|2191.68|0
1639146600000|2021-12-10 14:30:00|2195.12|2192.92|2198.03|2195.83|2198.83|2196.63|2191.84|2189.64|0
1639146900000|2021-12-10 14:35:00|2198.52|2196.32|2201|2198.8|2202.48|2200.28|2195.05|2192.85|0
1639147200000|2021-12-10 14:40:00|2200.75|2198.55|2194.31|2192.11|2202.48|2200.28|2193.82|2191.62|0
1639147500000|2021-12-10 14:45:00|2195.05|2192.85|2188.12|2185.92|2196.54|2194.34|2187.38|2185.18|0
1639147800000|2021-12-10 14:50:00|2188.37|2186.17|2190.35|2188.15|2193.19|2190.99|2187.13|2184.93|0
1639148100000|2021-12-10 14:55:00|2190.1|2187.9|2185.95|2183.75|2191.09|2188.89|2183.91|2181.71|0
1639148400000|2021-12-10 15:00:00|2185.57|2183.37|2185.95|2183.75|2192.64|2190.44|2185.08|2182.88|0
1639148700000|2021-12-10 15:05:00|2185.7|2183.5|2189.91|2187.71|2191.4|2189.2|2184.96|2182.76|0
1639149000000|2021-12-10 15:10:00|2191.15|2188.95|2188.18|2185.98|2191.15|2188.95|2184.96|2182.76|0
1639149300000|2021-12-10 15:15:00|2187.93|2185.73|2195.73|2193.53|2197.09|2194.89|2186.69|2184.49|0
1639149600000|2021-12-10 15:20:00|2195.98|2193.78|2194|2191.8|2196.97|2194.77|2193.01|2190.81|0
1639149900000|2021-12-10 15:25:00|2193.5|2191.3|2195.98|2193.78|2195.98|2193.78|2191.77|2189.57|0
1639150200000|2021-12-10 15:30:00|2196.47|2194.27|2185.64|2183.44|2197.22|2195.02|2184.15|2181.95|0
1639150500000|2021-12-10 15:35:00|2185.39|2183.19|2182.97|2180.77|2185.64|2183.44|2179.45|2177.25|0
1639150800000|2021-12-10 15:40:00|2182.48|2180.28|2181.98|2179.78|2183.96|2181.76|2180.25|2178.05|0
1639151100000|2021-12-10 15:45:00|2181.49|2179.29|2176.54|2174.34|2182.48|2180.28|2176.54|2174.34|0
1639151400000|2021-12-10 15:50:00|2177.03|2174.83|2179.75|2177.55|2180.99|2178.79|2176.04|2173.84|0
1639151700000|2021-12-10 15:55:00|2180|2177.8|2182.23|2180.03|2182.72|2180.52|2178.52|2176.32|0
1639152000000|2021-12-10 16:00:00|2182.48|2180.28|2177.03|2174.83|2183.22|2181.02|2177.03|2174.83|0
1639152300000|2021-12-10 16:05:00|2177.28|2175.08|2169.39|2167.19|2177.28|2175.08|2167.66|2165.46|0
1639152600000|2021-12-10 16:10:00|2170.13|2167.93|2173.1|2170.9|2173.1|2170.9|2168.4|2166.2|0
1639152900000|2021-12-10 16:15:00|2171.87|2169.67|2175.58|2173.38|2177.31|2175.11|2170.88|2168.68|0
1639153200000|2021-12-10 16:20:00|2175.08|2172.88|2178.24|2176.04|2178.73|2176.53|2174.59|2172.39|0
1639153500000|2021-12-10 16:25:00|2177|2174.8|2182.17|2179.97|2182.54|2180.34|2177|2174.8|0
1639153800000|2021-12-10 16:30:00|2182.3|2180.1|2179.51|2177.31|2182.3|2180.1|2178.52|2176.32|0
1639154100000|2021-12-10 16:35:00|2179.76|2177.56|2181.24|2179.04|2182.97|2180.77|2178.02|2175.82|0
1639154400000|2021-12-10 16:40:00|2180.99|2178.79|2186.94|2184.74|2187.18|2184.98|2180|2177.8|0
1639154700000|2021-12-10 16:45:00|2187.18|2184.98|2189.91|2187.71|2190.9|2188.7|2187.18|2184.98|0
1639155000000|2021-12-10 16:50:00|2189.16|2186.96|2187.43|2185.23|2191.39|2189.19|2186.93|2184.73|0
1639155300000|2021-12-10 16:55:00|2187.92|2185.72|2189.16|2186.96|2189.66|2187.46|2186.19|2183.99|0
1639155600000|2021-12-10 17:00:00|2189.91|2187.71|2187.43|2185.23|2189.91|2187.71|2185.94|2183.74|0
1639155900000|2021-12-10 17:05:00|2188.17|2185.97|2188.87|2186.67|2192.09|2189.89|2187.92|2185.72|0
1639156200000|2021-12-10 17:10:00|2189.49|2187.29|2189.37|2187.17|2191.6|2189.4|2188.63|2186.43|0
1639156500000|2021-12-10 17:15:00|2189.62|2187.42|2186.64|2184.44|2190.61|2188.41|2186.15|2183.95|0
1639156800000|2021-12-10 17:20:00|2187.63|2185.43|2189.61|2187.41|2189.62|2187.42|2185.65|2183.45|0
1639157100000|2021-12-10 17:25:00|2189.12|2186.92|2187.75|2185.55|2191.35|2189.15|2187.39|2185.19|0
1639157400000|2021-12-10 17:30:00|2187.88|2185.68|2184.17|2181.97|2188.62|2186.42|2183.42|2181.22|0
1639157700000|2021-12-10 17:35:00|2184.41|2182.21|2182.68|2180.48|2185.65|2183.45|2181.69|2179.49|0
1639158000000|2021-12-10 17:40:00|2182.43|2180.23|2183.17|2180.97|2184.41|2182.21|2181.94|2179.74|0
1639158300000|2021-12-10 17:45:00|2182.93|2180.73|2187.88|2185.68|2188.13|2185.93|2181.94|2179.74|0
1639158600000|2021-12-10 17:50:00|2187.38|2185.18|2189.12|2186.92|2189.12|2186.92|2187.38|2185.18|0
1639158900000|2021-12-10 17:55:00|2188.87|2186.67|2190.79|2188.59|2190.79|2188.59|2188.13|2185.93|0
1639159200000|2021-12-10 18:00:00|2190.54|2188.34|2193.76|2191.56|2194.5|2192.3|2188.81|2186.61|0
1639159500000|2021-12-10 18:05:00|2193.88|2191.68|2195|2192.8|2195.99|2193.79|2192.52|2190.32|0
1639159800000|2021-12-10 18:10:00|2195.25|2193.05|2194.75|2192.55|2195.74|2193.54|2193.76|2191.56|0
1639160100000|2021-12-10 18:15:00|2194.5|2192.3|2195.74|2193.54|2195.99|2193.79|2193.51|2191.31|0
1639160400000|2021-12-10 18:20:00|2195.49|2193.29|2192.77|2190.57|2195.49|2193.29|2192.39|2190.19|0
1639160700000|2021-12-10 18:25:00|2193.01|2190.81|2194.5|2192.3|2195|2192.8|2192.27|2190.07|0
1639161000000|2021-12-10 18:30:00|2194.37|2192.17|2193.51|2191.31|2195|2192.8|2192.52|2190.32|0
1639161300000|2021-12-10 18:35:00|2193.76|2191.56|2192.52|2190.32|2194|2191.8|2190.78|2188.58|0
1639161600000|2021-12-10 18:40:00|2192.27|2190.07|2192.27|2190.07|2192.76|2190.56|2191.28|2189.08|0
1639161900000|2021-12-10 18:45:00|2192.52|2190.32|2190.78|2188.58|2192.76|2190.56|2190.29|2188.09|0
1639162200000|2021-12-10 18:50:00|2190.53|2188.33|2193.26|2191.06|2193.51|2191.31|2190.29|2188.09|0
1639162500000|2021-12-10 18:55:00|2193.01|2190.81|2194.74|2192.54|2195.24|2193.04|2192.52|2190.32|0
1639162800000|2021-12-10 19:00:00|2194.99|2192.79|2193.5|2191.3|2195.73|2193.53|2192.51|2190.31|0
1639163100000|2021-12-10 19:05:00|2193.75|2191.55|2192.76|2190.56|2194.5|2192.3|2192.27|2190.07|0
1639163400000|2021-12-10 19:10:00|2193.01|2190.81|2194.25|2192.05|2194.49|2192.29|2192.27|2190.07|0
1639163700000|2021-12-10 19:15:00|2194.12|2191.92|2195.73|2193.53|2195.73|2193.53|2193.01|2190.81|0
1639164000000|2021-12-10 19:20:00|2195.48|2193.28|2196.23|2194.03|2196.72|2194.52|2195.48|2193.28|0
1639164300000|2021-12-10 19:25:00|2195.98|2193.78|2196.23|2194.03|2196.72|2194.52|2194.49|2192.29|0
1639164600000|2021-12-10 19:30:00|2196.47|2194.27|2192.51|2190.31|2197.71|2195.51|2191.64|2189.44|0
1639164900000|2021-12-10 19:35:00|2193.25|2191.05|2193.5|2191.3|2194.49|2192.29|2192.01|2189.81|0
1639165200000|2021-12-10 19:40:00|2194|2191.8|2192.76|2190.56|2194.24|2192.04|2192.76|2190.56|0
1639165500000|2021-12-10 19:45:00|2193.25|2191.05|2193|2190.8|2194|2191.8|2192.01|2189.81|0
1639165800000|2021-12-10 19:50:00|2192.51|2190.31|2189.78|2187.58|2193.25|2191.05|2189.78|2187.58|0
1639166100000|2021-12-10 19:55:00|2190.03|2187.83|2188.54|2186.34|2191.27|2189.07|2187.55|2185.35|0
1639166400000|2021-12-10 20:00:00|2188.17|2185.97|2186.81|2184.61|2190.53|2188.33|2186.56|2184.36|0
1639166700000|2021-12-10 20:05:00|2187.06|2184.86|2191.52|2189.32|2192.51|2190.31|2186.32|2184.12|0
1639167000000|2021-12-10 20:10:00|2191.27|2189.07|2192.26|2190.06|2193|2190.8|2190.77|2188.57|0
1639167300000|2021-12-10 20:15:00|2191.52|2189.32|2193.99|2191.79|2193.99|2191.79|2191.27|2189.07|0
1639167600000|2021-12-10 20:20:00|2193.74|2191.54|2196.72|2194.52|2197.71|2195.51|2193.5|2191.3|0
1639167900000|2021-12-10 20:25:00|2196.96|2194.76|2196.72|2194.52|2197.46|2195.26|2195.72|2193.52|0
1639168200000|2021-12-10 20:30:00|2196.96|2194.76|2201.17|2198.97|2201.17|2198.97|2196.72|2194.52|0
1639168500000|2021-12-10 20:35:00|2200.93|2198.73|2200.43|2198.23|2201.67|2199.47|2199.19|2196.99|0
1639168800000|2021-12-10 20:40:00|2200.18|2197.98|2201.67|2199.47|2201.92|2199.72|2200.18|2197.98|0
1639169100000|2021-12-10 20:45:00|2201.92|2199.72|2203.94|2201.74|2204.15|2201.95|2201.92|2199.72|0
1639169400000|2021-12-10 20:50:00|2203.81|2201.61|2205.67|2203.47|2207.66|2205.46|2203.81|2201.61|0
1639169700000|2021-12-10 20:55:00|2205.92|2203.72|2208.15|2205.95|2210.38|2208.18|2204.68|2202.48|0
1639170000000|2021-12-10 21:00:00|2209.14|2206.94|2209.14|2206.94|2209.64|2207.44|2206.53|2204.33|0
1639170300000|2021-12-10 21:05:00|2209.39|2207.19|2209.51|2207.31|2209.88|2207.68|2208.4|2206.2|0
1639170600000|2021-12-10 21:10:00|2209.14|2206.94|2209.14|2206.94|2209.39|2207.19|2209.14|2206.94|0
1639382700000|2021-12-13 08:05:00|2216.12|2213.92|2214.39|2212.19|2217.48|2215.28|2214.39|2212.19|0
1639383000000|2021-12-13 08:10:00|2214.64|2212.44|2216.62|2214.42|2217.73|2215.53|2214.64|2212.44|0
1639383300000|2021-12-13 08:15:00|2217.11|2214.91|2219.1|2216.9|2219.22|2217.02|2216.12|2213.92|0
1639383600000|2021-12-13 08:20:00|2219.22|2217.02|2220.58|2218.38|2221.08|2218.88|2218.35|2216.15|0
1639383900000|2021-12-13 08:25:00|2220.34|2218.14|2220.09|2217.89|2220.58|2218.38|2219.1|2216.9|0
1639384200000|2021-12-13 08:30:00|2219.84|2217.64|2221.57|2219.37|2222.07|2219.87|2218.85|2216.65|0
1639384500000|2021-12-13 08:35:00|2222.19|2219.99|2222.07|2219.87|2222.32|2220.12|2221.08|2218.88|0
1639384800000|2021-12-13 08:40:00|2221.57|2219.37|2221.33|2219.13|2222.07|2219.87|2220.7|2218.5|0
1639385100000|2021-12-13 08:45:00|2221.44|2219.24|2221.82|2219.62|2222.07|2219.87|2221.2|2219|0
1639385400000|2021-12-13 08:50:00|2221.57|2219.37|2222.32|2220.12|2223.31|2221.11|2221.08|2218.88|0
1639385700000|2021-12-13 08:55:00|2222.07|2219.87|2219.84|2217.64|2222.07|2219.87|2219.71|2217.51|0
1639386000000|2021-12-13 09:00:00|2219.46|2217.26|2222.31|2220.11|2222.31|2220.11|2218.84|2216.64|0
1639386300000|2021-12-13 09:05:00|2222.19|2219.99|2221.19|2218.99|2222.68|2220.48|2220.83|2218.63|0
1639386600000|2021-12-13 09:10:00|2221.07|2218.87|2224.42|2222.22|2224.79|2222.59|2221.07|2218.87|0
1639386900000|2021-12-13 09:15:00|2224.54|2222.34|2225.04|2222.84|2225.54|2223.34|2224.54|2222.34|0
1639387200000|2021-12-13 09:20:00|2224.91|2222.71|2225.29|2223.09|2225.78|2223.58|2224.54|2222.34|0
1639387500000|2021-12-13 09:25:00|2225.04|2222.84|2225.29|2223.09|2225.29|2223.09|2224.54|2222.34|0
1639387800000|2021-12-13 09:30:00|2225.53|2223.33|2225.53|2223.33|2226.89|2224.69|2225.29|2223.09|0
1639388100000|2021-12-13 09:35:00|2225.65|2223.45|2224.54|2222.34|2226.03|2223.83|2224.54|2222.34|0
1639388400000|2021-12-13 09:40:00|2224.41|2222.21|2224.29|2222.09|2225.04|2222.84|2224.29|2222.09|0
1639388700000|2021-12-13 09:45:00|2224.54|2222.34|2224.79|2222.59|2225.04|2222.84|2223.67|2221.47|0
1639389000000|2021-12-13 09:50:00|2224.66|2222.46|2224.04|2221.84|2224.79|2222.59|2223.3|2221.1|0
1639389300000|2021-12-13 09:55:00|2223.8|2221.6|2224.16|2221.96|2224.29|2222.09|2223.05|2220.85|0
1639389600000|2021-12-13 10:00:00|2224.29|2222.09|2225.03|2222.83|2225.53|2223.33|2224.16|2221.96|0
1639389900000|2021-12-13 10:05:00|2225.15|2222.95|2223.79|2221.59|2225.4|2223.2|2223.55|2221.35|0
1639390200000|2021-12-13 10:10:00|2223.55|2221.35|2222.06|2219.86|2223.79|2221.59|2221.56|2219.36|0
1639390500000|2021-12-13 10:15:00|2221.81|2219.61|2220.69|2218.49|2221.81|2219.61|2220.32|2218.12|0
1639390800000|2021-12-13 10:20:00|2220.94|2218.74|2221.07|2218.87|2222.06|2219.86|2220.82|2218.62|0
1639391100000|2021-12-13 10:25:00|2220.44|2218.24|2221.56|2219.36|2221.56|2219.36|2219.2|2217|0
1639391400000|2021-12-13 10:30:00|2221.81|2219.61|2221.06|2218.86|2221.81|2219.61|2221.06|2218.86|0
1639391700000|2021-12-13 10:35:00|2220.82|2218.62|2222.55|2220.35|2222.8|2220.6|2220.82|2218.62|0
1639392000000|2021-12-13 10:40:00|2222.8|2220.6|2223.79|2221.59|2224.04|2221.84|2222.55|2220.35|0
1639392300000|2021-12-13 10:45:00|2224.04|2221.84|2223.79|2221.59|2224.29|2222.09|2223.54|2221.34|0
1639392600000|2021-12-13 10:50:00|2224.04|2221.84|2222.55|2220.35|2224.04|2221.84|2222.05|2219.85|0
1639392900000|2021-12-13 10:55:00|2222.3|2220.1|2222.8|2220.6|2222.8|2220.6|2221.56|2219.36|0
1639393200000|2021-12-13 11:00:00|2223.05|2220.85|2224.53|2222.33|2224.78|2222.58|2222.8|2220.6|0
1639393500000|2021-12-13 11:05:00|2224.78|2222.58|2224.53|2222.33|2225.28|2223.08|2224.28|2222.08|0
1639393800000|2021-12-13 11:10:00|2224.78|2222.58|2226.27|2224.07|2227.26|2225.06|2224.53|2222.33|0
1639394100000|2021-12-13 11:15:00|2226.02|2223.82|2225.03|2222.83|2226.51|2224.31|2225.03|2222.83|0
1639394400000|2021-12-13 11:20:00|2224.78|2222.58|2224.78|2222.58|2225.52|2223.32|2224.28|2222.08|0
1639394700000|2021-12-13 11:25:00|2224.53|2222.33|2224.03|2221.83|2225.03|2222.83|2224.03|2221.83|0
1639395000000|2021-12-13 11:30:00|2223.79|2221.59|2223.29|2221.09|2224.03|2221.83|2223.29|2221.09|0
1639395300000|2021-12-13 11:35:00|2223.41|2221.21|2223.78|2221.58|2224.03|2221.83|2219.94|2217.74|0
1639395600000|2021-12-13 11:40:00|2223.54|2221.34|2221.8|2219.6|2225.02|2222.82|2221.8|2219.6|0
1639395900000|2021-12-13 11:45:00|2221.67|2219.47|2220.06|2217.86|2221.8|2219.6|2219.32|2217.12|0
1639396200000|2021-12-13 11:50:00|2220.31|2218.11|2220.81|2218.61|2221.8|2219.6|2220.06|2217.86|0
1639396500000|2021-12-13 11:55:00|2221.06|2218.86|2221.8|2219.6|2222.05|2219.85|2221.06|2218.86|0
1639396800000|2021-12-13 12:00:00|2220.31|2218.11|2218.58|2216.38|2220.31|2218.11|2217.34|2215.14|0
1639397100000|2021-12-13 12:05:00|2218.82|2216.62|2219.44|2217.24|2219.82|2217.62|2218.33|2216.13|0
1639397400000|2021-12-13 12:10:00|2219.32|2217.12|2218.82|2216.62|2219.57|2217.37|2218.57|2216.37|0
1639397700000|2021-12-13 12:15:00|2218.94|2216.74|2217.09|2214.89|2219.32|2217.12|2217.09|2214.89|0
1639398000000|2021-12-13 12:20:00|2216.84|2214.64|2220.31|2218.11|2220.8|2218.6|2216.84|2214.64|0
1639398300000|2021-12-13 12:25:00|2220.56|2218.36|2218.33|2216.13|2220.8|2218.6|2218.08|2215.88|0
1639398600000|2021-12-13 12:30:00|2218.08|2215.88|2218.57|2216.37|2219.07|2216.87|2217.83|2215.63|0
1639398900000|2021-12-13 12:35:00|2218.82|2216.62|2219.32|2217.12|2219.44|2217.24|2218.57|2216.37|0
1639399200000|2021-12-13 12:40:00|2219.07|2216.87|2219.81|2217.61|2219.81|2217.61|2218.32|2216.12|0
1639399500000|2021-12-13 12:45:00|2219.56|2217.36|2217.83|2215.63|2220.06|2217.86|2217.08|2214.88|0
1639399800000|2021-12-13 12:50:00|2218.08|2215.88|2216.84|2214.64|2218.57|2216.37|2216.84|2214.64|0
1639400100000|2021-12-13 12:55:00|2216.59|2214.39|2216.83|2214.63|2217.08|2214.88|2216.09|2213.89|0
1639400400000|2021-12-13 13:00:00|2217.08|2214.88|2216.59|2214.39|2218.07|2215.87|2216.34|2214.14|0
1639400700000|2021-12-13 13:05:00|2216.34|2214.14|2216.83|2214.63|2216.83|2214.63|2215.59|2213.39|0
1639401000000|2021-12-13 13:10:00|2217.08|2214.88|2218.57|2216.37|2218.57|2216.37|2217.08|2214.88|0
1639401300000|2021-12-13 13:15:00|2217.82|2215.62|2215.59|2213.39|2218.32|2216.12|2215.35|2213.15|0
1639401600000|2021-12-13 13:20:00|2215.84|2213.64|2217.08|2214.88|2217.08|2214.88|2215.34|2213.14|0
1639401900000|2021-12-13 13:25:00|2216.95|2214.75|2217.82|2215.62|2217.82|2215.62|2216.95|2214.75|0
1639402200000|2021-12-13 13:30:00|2217.57|2215.37|2218.07|2215.87|2219.06|2216.86|2217.57|2215.37|0
1639402500000|2021-12-13 13:35:00|2218.32|2216.12|2218.81|2216.61|2218.81|2216.61|2217.82|2215.62|0
1639402800000|2021-12-13 13:40:00|2218.57|2216.37|2217.33|2215.13|2219.56|2217.36|2217.33|2215.13|0
1639403100000|2021-12-13 13:45:00|2217.57|2215.37|2216.83|2214.63|2217.57|2215.37|2216.09|2213.89|0
1639403400000|2021-12-13 13:50:00|2216.58|2214.38|2215.84|2213.64|2217.08|2214.88|2215.34|2213.14|0
1639403700000|2021-12-13 13:55:00|2215.34|2213.14|2215.09|2212.89|2216.08|2213.88|2215.09|2212.89|0
1639404000000|2021-12-13 14:00:00|2215.21|2213.01|2212.12|2209.92|2215.34|2213.14|2212.12|2209.92|0
1639404300000|2021-12-13 14:05:00|2212.37|2210.17|2214.6|2212.4|2214.84|2212.64|2212.37|2210.17|0
1639404600000|2021-12-13 14:10:00|2214.35|2212.15|2212.12|2209.92|2215.09|2212.89|2211.87|2209.67|0
1639404900000|2021-12-13 14:15:00|2212.36|2210.16|2211.12|2208.92|2213.11|2210.91|2211.12|2208.92|0
1639405200000|2021-12-13 14:20:00|2211.24|2209.04|2209.14|2206.94|2212.12|2209.92|2208.89|2206.69|0
1639405500000|2021-12-13 14:25:00|2209.01|2206.81|2203.69|2201.49|2209.01|2206.81|2203.44|2201.24|0
1639405800000|2021-12-13 14:30:00|2203.19|2200.99|2198.62|2196.42|2206.17|2203.97|2198.62|2196.42|0
1639406100000|2021-12-13 14:35:00|2197.38|2195.18|2193.91|2191.71|2203.08|2200.88|2193.17|2190.97|0
1639406400000|2021-12-13 14:40:00|2194.16|2191.96|2198.12|2195.92|2200.35|2198.15|2193.91|2191.71|0
1639406700000|2021-12-13 14:45:00|2196.63|2194.43|2192.42|2190.22|2197.87|2195.67|2190.94|2188.74|0
1639407000000|2021-12-13 14:50:00|2191.68|2189.48|2188.21|2186.01|2191.68|2189.48|2185.49|2183.29|0
1639407300000|2021-12-13 14:55:00|2187.22|2185.02|2188.7|2186.5|2193.16|2190.96|2187.22|2185.02|0
1639407600000|2021-12-13 15:00:00|2188.08|2185.88|2186.29|2184.09|2188.52|2186.32|2184.06|2181.86|0
1639407900000|2021-12-13 15:05:00|2186.53|2184.33|2188.52|2186.32|2190.25|2188.05|2185.79|2183.59|0
1639408200000|2021-12-13 15:10:00|2187.03|2184.83|2192.35|2190.15|2193.72|2191.52|2185.54|2183.34|0
1639408500000|2021-12-13 15:15:00|2192.73|2190.53|2190.74|2188.54|2194.46|2192.26|2190.5|2188.3|0
1639408800000|2021-12-13 15:20:00|2191.49|2189.29|2183.06|2180.86|2191.98|2189.78|2181.58|2179.38|0
1639409100000|2021-12-13 15:25:00|2182.82|2180.62|2178.85|2176.65|2184.06|2181.86|2174.89|2172.69|0
1639409400000|2021-12-13 15:30:00|2178.61|2176.41|2176.3|2174.1|2178.61|2176.41|2173.59|2171.39|0
1639409700000|2021-12-13 15:35:00|2177.29|2175.09|2177.75|2175.55|2182.33|2180.13|2176.67|2174.47|0
1639410000000|2021-12-13 15:40:00|2177.87|2175.67|2176.51|2174.31|2180.23|2178.03|2175.27|2173.07|0
1639410300000|2021-12-13 15:45:00|2177.25|2175.05|2182.21|2180.01|2183.2|2181|2177.25|2175.05|0
1639410600000|2021-12-13 15:50:00|2182.95|2180.75|2179.73|2177.53|2184.93|2182.73|2178.99|2176.79|0
1639410900000|2021-12-13 15:55:00|2180.47|2178.27|2178.49|2176.29|2180.47|2178.27|2176.01|2173.81|0
1639411200000|2021-12-13 16:00:00|2177.75|2175.55|2173.04|2170.84|2180.22|2178.02|2171.55|2169.35|0
1639411500000|2021-12-13 16:05:00|2173.54|2171.34|2176.26|2174.06|2178.49|2176.29|2173.04|2170.84|0
1639411800000|2021-12-13 16:10:00|2175.52|2173.32|2173.04|2170.84|2178.24|2176.04|2171.18|2168.98|0
1639412100000|2021-12-13 16:15:00|2173.78|2171.58|2170.93|2168.73|2175.76|2173.56|2169.82|2167.62|0
1639412400000|2021-12-13 16:20:00|2171.31|2169.11|2169.32|2167.12|2172.79|2170.59|2169.32|2167.12|0
1639412700000|2021-12-13 16:25:00|2169.57|2167.37|2170.29|2168.09|2171.78|2169.58|2168.31|2166.11|0
1639413000000|2021-12-13 16:30:00|2170.05|2167.85|2172.52|2170.32|2174.26|2172.06|2168.31|2166.11|0
1639413300000|2021-12-13 16:35:00|2172.27|2170.07|2172.03|2169.83|2175.49|2173.29|2171.28|2169.08|0
1639413600000|2021-12-13 16:40:00|2172.27|2170.07|2173.51|2171.31|2175.99|2173.79|2172.27|2170.07|0
1639413900000|2021-12-13 16:45:00|2173.76|2171.56|2171.03|2168.83|2175.25|2173.05|2171.03|2168.83|0
1639414200000|2021-12-13 16:50:00|2171.28|2169.08|2169.05|2166.85|2172.27|2170.07|2168.31|2166.11|0
1639414500000|2021-12-13 16:55:00|2169.3|2167.1|2174.01|2171.81|2174.5|2172.3|2168.31|2166.11|0
1639414800000|2021-12-13 17:00:00|2173.01|2170.81|2173.26|2171.06|2173.51|2171.31|2168.31|2166.11|0
1639415100000|2021-12-13 17:05:00|2173.51|2171.31|2177.72|2175.52|2178.21|2176.01|2172.02|2169.82|0
1639415400000|2021-12-13 17:10:00|2177.47|2175.27|2178.71|2176.51|2179.95|2177.75|2176.48|2174.28|0
1639415700000|2021-12-13 17:15:00|2178.96|2176.76|2176.23|2174.03|2178.96|2176.76|2175.98|2173.78|0
1639416000000|2021-12-13 17:20:00|2175.98|2173.78|2177.97|2175.77|2178.21|2176.01|2175.98|2173.78|0
1639416300000|2021-12-13 17:25:00|2178.46|2176.26|2179.2|2177|2179.7|2177.5|2177.72|2175.52|0
1639416600000|2021-12-13 17:30:00|2178.96|2176.76|2178.46|2176.26|2179.95|2177.75|2177.72|2175.52|0
1639416900000|2021-12-13 17:35:00|2178.21|2176.01|2180.9|2178.7|2181.39|2179.19|2177.96|2175.76|0
1639417200000|2021-12-13 17:40:00|2181.14|2178.94|2180.65|2178.45|2181.14|2178.94|2179.16|2176.96|0
1639417500000|2021-12-13 17:45:00|2179.9|2177.7|2176.19|2173.99|2179.9|2177.7|2176.19|2173.99|0
1639417800000|2021-12-13 17:50:00|2176.44|2174.24|2173.96|2171.76|2177.18|2174.98|2173.46|2171.26|0
1639418100000|2021-12-13 17:55:00|2174.21|2172.01|2175.94|2173.74|2176.19|2173.99|2172.97|2170.77|0
1639418400000|2021-12-13 18:00:00|2175.44|2173.24|2177.18|2174.98|2179.16|2176.96|2173.71|2171.51|0
1639418700000|2021-12-13 18:05:00|2177.43|2175.23|2175.94|2173.74|2178.17|2175.97|2175.94|2173.74|0
1639419000000|2021-12-13 18:10:00|2176.19|2173.99|2176.19|2173.99|2176.93|2174.73|2174.95|2172.75|0
1639419300000|2021-12-13 18:15:00|2175.69|2173.49|2176.43|2174.23|2176.93|2174.73|2173.96|2171.76|0
1639419600000|2021-12-13 18:20:00|2176.93|2174.73|2175.69|2173.49|2177.18|2174.98|2174.2|2172|0
1639419900000|2021-12-13 18:25:00|2175.44|2173.24|2175.19|2172.99|2175.94|2173.74|2173.95|2171.75|0
1639420200000|2021-12-13 18:30:00|2175.94|2173.74|2172.47|2170.27|2175.94|2173.74|2170.73|2168.53|0
1639420500000|2021-12-13 18:35:00|2172.22|2170.02|2171.48|2169.28|2173.95|2171.75|2171.23|2169.03|0
1639420800000|2021-12-13 18:40:00|2171.72|2169.52|2176.18|2173.98|2176.93|2174.73|2171.48|2169.28|0
1639421100000|2021-12-13 18:45:00|2175.93|2173.73|2173.46|2171.26|2175.93|2173.73|2173.46|2171.26|0
1639421400000|2021-12-13 18:50:00|2173.7|2171.5|2178.41|2176.21|2178.66|2176.46|2173.7|2171.5|0
1639421700000|2021-12-13 18:55:00|2177.91|2175.71|2177.91|2175.71|2178.91|2176.71|2176.68|2174.48|0
1639422000000|2021-12-13 19:00:00|2177.42|2175.22|2176.43|2174.23|2177.91|2175.71|2174.45|2172.25|0
1639422300000|2021-12-13 19:05:00|2176.67|2174.47|2178.9|2176.7|2178.9|2176.7|2175.93|2173.73|0
1639422600000|2021-12-13 19:10:00|2178.66|2176.46|2178.66|2176.46|2180.14|2177.94|2178.41|2176.21|0
1639422900000|2021-12-13 19:15:00|2178.9|2176.7|2178.65|2176.45|2178.9|2176.7|2177.66|2175.46|0
1639423200000|2021-12-13 19:20:00|2178.9|2176.7|2182.37|2180.17|2182.87|2180.67|2178.65|2176.45|0
1639423500000|2021-12-13 19:25:00|2182.12|2179.92|2179.64|2177.44|2182.62|2180.42|2178.41|2176.21|0
1639423800000|2021-12-13 19:30:00|2179.89|2177.69|2180.88|2178.68|2180.88|2178.68|2177.41|2175.21|0
1639424100000|2021-12-13 19:35:00|2180.75|2178.55|2179.64|2177.44|2181.13|2178.93|2178.9|2176.7|0
1639424400000|2021-12-13 19:40:00|2179.89|2177.69|2179.15|2176.95|2180.63|2178.43|2179.02|2176.82|0
1639424700000|2021-12-13 19:45:00|2179.39|2177.19|2178.16|2175.96|2179.89|2177.69|2177.66|2175.46|0
1639425000000|2021-12-13 19:50:00|2178.4|2176.2|2180.14|2177.94|2180.14|2177.94|2178.16|2175.96|0
1639425300000|2021-12-13 19:55:00|2180.38|2178.18|2182.12|2179.92|2182.12|2179.92|2179.89|2177.69|0
1639425600000|2021-12-13 20:00:00|2181.87|2179.67|2185.09|2182.89|2185.09|2182.89|2181.87|2179.67|0
1639425900000|2021-12-13 20:05:00|2184.6|2182.4|2179.89|2177.69|2185.83|2183.63|2179.89|2177.69|0
1639426200000|2021-12-13 20:10:00|2180.14|2177.94|2183.36|2181.16|2183.85|2181.65|2179.39|2177.19|0
1639426500000|2021-12-13 20:15:00|2183.6|2181.4|2181.12|2178.92|2184.84|2182.64|2179.89|2177.69|0
1639426800000|2021-12-13 20:20:00|2181.62|2179.42|2181.62|2179.42|2182.12|2179.92|2178.65|2176.45|0
1639427100000|2021-12-13 20:25:00|2181.87|2179.67|2178.4|2176.2|2182.36|2180.16|2178.27|2176.07|0
1639427400000|2021-12-13 20:30:00|2178.15|2175.95|2182.36|2180.16|2182.36|2180.16|2178.15|2175.95|0
1639427700000|2021-12-13 20:35:00|2182.11|2179.91|2182.61|2180.41|2185.33|2183.13|2181.62|2179.42|0
1639428000000|2021-12-13 20:40:00|2182.11|2179.91|2180.63|2178.43|2184.84|2182.64|2180.63|2178.43|0
1639428300000|2021-12-13 20:45:00|2181.12|2178.92|2177.65|2175.45|2183.35|2181.15|2177.65|2175.45|0
1639428600000|2021-12-13 20:50:00|2175.92|2173.72|2167.96|2165.76|2175.92|2173.72|2167.96|2165.76|0
1639428900000|2021-12-13 20:55:00|2167.46|2165.26|2164.74|2162.54|2169.2|2167|2163.01|2160.81|0
1639429200000|2021-12-13 21:00:00|2166.97|2164.77|2164.79|2162.59|2166.97|2164.77|2161.08|2158.88|0
1639429500000|2021-12-13 21:05:00|2164.54|2162.34|2166.28|2164.08|2166.28|2164.08|2163.06|2160.86|0
1639429800000|2021-12-13 21:10:00|2166.03|2163.83|2167.51|2165.31|2168.26|2166.06|2165.04|2162.84|0
1639430100000|2021-12-13 21:15:00|2166.48|2163.88|2167.71|2165.11|2167.83|2165.23|2165.73|2163.13|0
1639430400000|2021-12-13 21:20:00|2167.22|2164.62|2165.73|2163.13|2167.96|2165.36|2165.73|2163.13|0
1639430700000|2021-12-13 21:25:00|2165.98|2163.38|2166.23|2163.63|2166.97|2164.37|2165.24|2162.64|0
1639431000000|2021-12-13 21:30:00|2166.47|2163.87|2166.23|2163.63|2167.46|2164.86|2166.23|2163.63|0
1639431300000|2021-12-13 21:35:00|2165.98|2163.38|2167.96|2165.36|2167.96|2165.36|2165.98|2163.38|0
1639431600000|2021-12-13 21:40:00|2168.21|2165.61|2167.96|2165.36|2168.45|2165.85|2167.71|2165.11|0
1639431900000|2021-12-13 21:45:00|2168.45|2165.85|2170.68|2168.08|2170.93|2168.33|2168.45|2165.85|0
1639432200000|2021-12-13 21:50:00|2170.93|2168.33|2169.69|2167.09|2170.93|2168.33|2168.45|2165.85|0
1639432500000|2021-12-13 21:55:00|2169.94|2167.34|2169.07|2166.47|2169.94|2167.34|2168.7|2166.1|0
1639432800000|2021-12-13 22:00:00|2169.11|2166.51|2169.06|2166.46|2169.14|2166.54|2169.06|2166.46|0
1639433100000|2021-12-13 22:05:00|2168.93|2166.33|2168.64|2166.04|2168.93|2166.33|2168.35|2165.75|0
1639433400000|2021-12-13 22:10:00|2168.67|2166.07|2169.06|2166.46|2169.1|2166.5|2168.49|2165.89|0
1639433700000|2021-12-13 22:15:00|2169.14|2166.54|2168.96|2166.36|2169.14|2166.54|2168.96|2166.36|0
1639434000000|2021-12-13 22:20:00|2168.75|2166.15|2168.92|2166.32|2168.92|2166.32|2168.71|2166.11|0
1639434300000|2021-12-13 22:25:00|2168.96|2166.36|2168.96|2166.36|2169.06|2166.46|2168.96|2166.36|0
1639434600000|2021-12-13 22:30:00|2168.71|2166.11|2168.85|2166.25|2168.92|2166.32|2168.64|2166.04|0
1639434900000|2021-12-13 22:35:00|2168.81|2166.21|2168.05|2165.45|2168.81|2166.21|2167.8|2165.2|0
1639435200000|2021-12-13 22:40:00|2167.95|2165.35|2168.09|2165.49|2168.16|2165.56|2167.58|2164.98|0
1639435500000|2021-12-13 22:45:00|2168.13|2165.53|2168.38|2165.78|2168.46|2165.86|2167.84|2165.24|0
1639435800000|2021-12-13 22:50:00|2168.35|2165.75|2168.05|2165.45|2168.35|2165.75|2168.05|2165.45|0
1639436100000|2021-12-13 22:55:00|2168.16|2165.56|2168.09|2165.49|2168.52|2165.92|2168.05|2165.45|0
1639436400000|2021-12-13 23:00:00|2168.05|2165.45|2171.17|2168.57|2171.42|2168.82|2168.05|2165.45|0
1639436700000|2021-12-13 23:05:00|2171.66|2169.06|2171.66|2169.06|2171.91|2169.31|2171.29|2168.69|0
1639437000000|2021-12-13 23:10:00|2171.53|2168.93|2170.18|2167.58|2171.91|2169.31|2169.68|2167.08|0
1639437300000|2021-12-13 23:15:00|2169.93|2167.33|2170.18|2167.58|2170.54|2167.94|2168.69|2166.09|0
1639437600000|2021-12-13 23:20:00|2170.42|2167.82|2169.68|2167.08|2170.67|2168.07|2168.94|2166.34|0
1639437900000|2021-12-13 23:25:00|2169.43|2166.83|2167.57|2164.97|2170.92|2168.32|2166.95|2164.35|0
1639438200000|2021-12-13 23:30:00|2167.07|2164.47|2169.93|2167.33|2170.17|2167.57|2167.07|2164.47|0
1639438500000|2021-12-13 23:35:00|2170.42|2167.82|2170.17|2167.57|2171.41|2168.81|2169.93|2167.33|0
1639438800000|2021-12-13 23:40:00|2169.93|2167.33|2171.16|2168.56|2171.41|2168.81|2169.93|2167.33|0
1639439100000|2021-12-13 23:45:00|2171.41|2168.81|2170.17|2167.57|2171.66|2169.06|2169.92|2167.32|0
1639439400000|2021-12-13 23:50:00|2170.29|2167.69|2170.17|2167.57|2170.42|2167.82|2169.18|2166.58|0
1639439700000|2021-12-13 23:55:00|2169.92|2167.32|2170.42|2167.82|2170.42|2167.82|2169.43|2166.83|0
1639440000000|2021-12-14 00:00:00|2170.17|2167.57|2172.52|2169.92|2173.14|2170.54|2170.17|2167.57|0
1639440300000|2021-12-14 00:05:00|2172.65|2170.05|2173.14|2170.54|2173.14|2170.54|2172.02|2169.42|0
1639440600000|2021-12-14 00:10:00|2173.39|2170.79|2172.65|2170.05|2174.38|2171.78|2172.4|2169.8|0
1639440900000|2021-12-14 00:15:00|2173.14|2170.54|2173.88|2171.28|2174.38|2171.78|2172.65|2170.05|0
1639441200000|2021-12-14 00:20:00|2173.64|2171.04|2173.64|2171.04|2174.63|2172.03|2173.01|2170.41|0
1639441500000|2021-12-14 00:25:00|2173.75|2171.15|2172.64|2170.04|2174.38|2171.78|2171.9|2169.3|0
1639441800000|2021-12-14 00:30:00|2172.76|2170.16|2173.63|2171.03|2174.13|2171.53|2172.02|2169.42|0
1639442100000|2021-12-14 00:35:00|2173.51|2170.91|2171.4|2168.8|2173.88|2171.28|2171.4|2168.8|0
1639442400000|2021-12-14 00:40:00|2171.16|2168.56|2172.89|2170.29|2173.14|2170.54|2171.16|2168.56|0
1639442700000|2021-12-14 00:45:00|2173.14|2170.54|2174.62|2172.02|2174.87|2172.27|2172.76|2170.16|0
1639443000000|2021-12-14 00:50:00|2174.49|2171.89|2174.37|2171.77|2174.87|2172.27|2173.38|2170.78|0
1639443300000|2021-12-14 00:55:00|2174.62|2172.02|2174.87|2172.27|2175.12|2172.52|2173.63|2171.03|0
1639443600000|2021-12-14 01:00:00|2175.12|2172.52|2173.88|2171.28|2175.36|2172.76|2173.88|2171.28|0
1639443900000|2021-12-14 01:05:00|2174|2171.4|2174.62|2172.02|2174.87|2172.27|2173.88|2171.28|0
1639444200000|2021-12-14 01:10:00|2174.74|2172.14|2174.12|2171.52|2175.12|2172.52|2174.12|2171.52|0
1639444500000|2021-12-14 01:15:00|2174|2171.4|2173.13|2170.53|2174|2171.4|2172.14|2169.54|0
1639444800000|2021-12-14 01:20:00|2173|2170.4|2170.66|2168.06|2173|2170.4|2170.66|2168.06|0
1639445100000|2021-12-14 01:25:00|2170.77|2168.17|2171.4|2168.8|2172.14|2169.54|2170.66|2168.06|0
1639445400000|2021-12-14 01:30:00|2171.52|2168.92|2174.87|2172.27|2175.11|2172.51|2171.15|2168.55|0
1639445700000|2021-12-14 01:35:00|2174.74|2172.14|2173.25|2170.65|2175.11|2172.51|2172.64|2170.04|0
1639446000000|2021-12-14 01:40:00|2173.13|2170.53|2170.9|2168.3|2173.63|2171.03|2170.52|2167.92|0
1639446300000|2021-12-14 01:45:00|2170.65|2168.05|2171.64|2169.04|2172.39|2169.79|2170.65|2168.05|0
1639446600000|2021-12-14 01:50:00|2171.76|2169.16|2172.14|2169.54|2172.63|2170.03|2171.15|2168.55|0
1639446900000|2021-12-14 01:55:00|2172.26|2169.66|2172.39|2169.79|2172.88|2170.28|2171.64|2169.04|0
1639447200000|2021-12-14 02:00:00|2172.14|2169.54|2172.38|2169.78|2173.38|2170.78|2171.39|2168.79|0
1639447500000|2021-12-14 02:05:00|2171.89|2169.29|2171.39|2168.79|2172.38|2169.78|2171.15|2168.55|0
1639447800000|2021-12-14 02:10:00|2171.51|2168.91|2172.14|2169.54|2172.14|2169.54|2171.15|2168.55|0
1639448100000|2021-12-14 02:15:00|2172.01|2169.41|2170.4|2167.8|2172.01|2169.41|2170.4|2167.8|0
1639448400000|2021-12-14 02:20:00|2170.65|2168.05|2171.76|2169.16|2172.13|2169.53|2170.65|2168.05|0
1639448700000|2021-12-14 02:25:00|2171.64|2169.04|2171.39|2168.79|2172.38|2169.78|2171.26|2168.66|0
1639449000000|2021-12-14 02:30:00|2171.14|2168.54|2172.63|2170.03|2172.63|2170.03|2170.4|2167.8|0
1639449300000|2021-12-14 02:35:00|2172.75|2170.15|2171.76|2169.16|2172.88|2170.28|2171.26|2168.66|0
1639449600000|2021-12-14 02:40:00|2171.64|2169.04|2173.12|2170.52|2173.12|2170.52|2171.64|2169.04|0
1639449900000|2021-12-14 02:45:00|2173.37|2170.77|2171.75|2169.15|2173.37|2170.77|2171.39|2168.79|0
1639450200000|2021-12-14 02:50:00|2171.64|2169.04|2170.4|2167.8|2171.64|2169.04|2170.15|2167.55|0
1639450500000|2021-12-14 02:55:00|2170.15|2167.55|2170.64|2168.04|2171.26|2168.66|2170.15|2167.55|0
1639450800000|2021-12-14 03:00:00|2170.76|2168.16|2171.63|2169.03|2171.75|2169.15|2170.76|2168.16|0
1639451100000|2021-12-14 03:05:00|2171.14|2168.54|2170.64|2168.04|2171.88|2169.28|2170.4|2167.8|0
1639451400000|2021-12-14 03:10:00|2170.4|2167.8|2172.38|2169.78|2172.38|2169.78|2170.4|2167.8|0
1639451700000|2021-12-14 03:15:00|2172.5|2169.9|2172.87|2170.27|2172.87|2170.27|2172.38|2169.78|0
1639452000000|2021-12-14 03:20:00|2172.74|2170.14|2172.99|2170.39|2173.12|2170.52|2172.38|2169.78|0
1639452300000|2021-12-14 03:25:00|2173.12|2170.52|2172.87|2170.27|2173.12|2170.52|2172.62|2170.02|0
1639452600000|2021-12-14 03:30:00|2172.62|2170.02|2171.63|2169.03|2172.74|2170.14|2171.38|2168.78|0
1639452900000|2021-12-14 03:35:00|2171.38|2168.78|2168.66|2166.06|2171.38|2168.78|2165.69|2163.09|0
1639453200000|2021-12-14 03:40:00|2168.41|2165.81|2169.4|2166.8|2169.65|2167.05|2167.42|2164.82|0
1639453500000|2021-12-14 03:45:00|2169.65|2167.05|2170.39|2167.79|2170.64|2168.04|2169.15|2166.55|0
1639453800000|2021-12-14 03:50:00|2170.64|2168.04|2171.5|2168.9|2172.62|2170.02|2170.39|2167.79|0
1639454100000|2021-12-14 03:55:00|2171.88|2169.28|2172.49|2169.89|2173.11|2170.51|2171.63|2169.03|0
1639454400000|2021-12-14 04:00:00|2172.62|2170.02|2173.11|2170.51|2173.36|2170.76|2172.37|2169.77|0
1639454700000|2021-12-14 04:05:00|2173.36|2170.76|2173.23|2170.63|2173.36|2170.76|2172.87|2170.27|0
1639455000000|2021-12-14 04:10:00|2173.11|2170.51|2172.62|2170.02|2173.36|2170.76|2172.37|2169.77|0
1639455300000|2021-12-14 04:15:00|2172.37|2169.77|2172.86|2170.26|2173.23|2170.63|2172.37|2169.77|0
1639455600000|2021-12-14 04:20:00|2172.74|2170.14|2172.12|2169.52|2172.86|2170.26|2172.12|2169.52|0
1639455900000|2021-12-14 04:25:00|2172.37|2169.77|2172.12|2169.52|2172.62|2170.02|2171.87|2169.27|0
1639456200000|2021-12-14 04:30:00|2171.87|2169.27|2172.12|2169.52|2172.37|2169.77|2171.38|2168.78|0
1639456500000|2021-12-14 04:35:00|2172.37|2169.77|2172.12|2169.52|2172.37|2169.77|2171.87|2169.27|0
1639456800000|2021-12-14 04:40:00|2172.24|2169.64|2172.61|2170.01|2172.61|2170.01|2171.99|2169.39|0
1639457100000|2021-12-14 04:45:00|2172.48|2169.88|2172.12|2169.52|2172.86|2170.26|2171.87|2169.27|0
1639457400000|2021-12-14 04:50:00|2172.24|2169.64|2170.38|2167.78|2172.48|2169.88|2170.38|2167.78|0
1639457700000|2021-12-14 04:55:00|2170.63|2168.03|2171.62|2169.02|2171.62|2169.02|2170.5|2167.9|0
1639458000000|2021-12-14 05:00:00|2171.37|2168.77|2171.87|2169.27|2172.12|2169.52|2170.88|2168.28|0
1639458300000|2021-12-14 05:05:00|2172.12|2169.52|2171.12|2168.52|2172.12|2169.52|2171.12|2168.52|0
1639458600000|2021-12-14 05:10:00|2171.37|2168.77|2171.12|2168.52|2171.87|2169.27|2171.12|2168.52|0
1639458900000|2021-12-14 05:15:00|2171.24|2168.64|2170.88|2168.28|2171.37|2168.77|2170.38|2167.78|0
1639459200000|2021-12-14 05:20:00|2170.63|2168.03|2170.13|2167.53|2171.12|2168.52|2170.13|2167.53|0
1639459500000|2021-12-14 05:25:00|2170.38|2167.78|2171.62|2169.02|2171.86|2169.26|2170.38|2167.78|0
1639459800000|2021-12-14 05:30:00|2171.37|2168.77|2171.86|2169.26|2172.61|2170.01|2170.63|2168.03|0
1639460100000|2021-12-14 05:35:00|2171.98|2169.38|2172.61|2170.01|2173.1|2170.5|2171.98|2169.38|0
1639460400000|2021-12-14 05:40:00|2172.36|2169.76|2171.62|2169.02|2173.1|2170.5|2171.62|2169.02|0
1639460700000|2021-12-14 05:45:00|2171.86|2169.26|2171.37|2168.77|2171.86|2169.26|2171.12|2168.52|0
1639461000000|2021-12-14 05:50:00|2171.49|2168.89|2170.13|2167.53|2171.61|2169.01|2170.13|2167.53|0
1639461300000|2021-12-14 05:55:00|2170.25|2167.65|2170.87|2168.27|2171.61|2169.01|2169.88|2167.28|0
1639461600000|2021-12-14 06:00:00|2171.12|2168.52|2171.12|2168.52|2171.37|2168.77|2169.88|2167.28|0
1639461900000|2021-12-14 06:05:00|2171.37|2168.77|2170.62|2168.02|2171.37|2168.77|2170.37|2167.77|0
1639462200000|2021-12-14 06:10:00|2170.74|2168.14|2169.88|2167.28|2170.74|2168.14|2168.64|2166.04|0
1639462500000|2021-12-14 06:15:00|2169.75|2167.15|2169.63|2167.03|2170.37|2167.77|2169.01|2166.41|0
1639462800000|2021-12-14 06:20:00|2169.75|2167.15|2171.61|2169.01|2171.86|2169.26|2169.75|2167.15|0
1639463100000|2021-12-14 06:25:00|2171.48|2168.88|2172.35|2169.75|2172.6|2170|2171.48|2168.88|0
1639463400000|2021-12-14 06:30:00|2172.47|2169.87|2172.85|2170.25|2173.1|2170.5|2171.86|2169.26|0
1639463700000|2021-12-14 06:35:00|2172.6|2170|2172.47|2169.87|2172.85|2170.25|2172.35|2169.75|0
1639464000000|2021-12-14 06:40:00|2172.6|2170|2172.85|2170.25|2172.85|2170.25|2172.35|2169.75|0
1639464300000|2021-12-14 06:45:00|2172.97|2170.37|2174.45|2171.85|2175.08|2172.48|2172.97|2170.37|0
1639464600000|2021-12-14 06:50:00|2174.58|2171.98|2174.58|2171.98|2174.95|2172.35|2174.33|2171.73|0
1639464900000|2021-12-14 06:55:00|2174.33|2171.73|2173.34|2170.74|2174.33|2171.73|2173.34|2170.74|0
1639465200000|2021-12-14 07:00:00|2173.84|2171.24|2174.08|2171.48|2174.33|2171.73|2172.84|2170.24|0
1639465500000|2021-12-14 07:05:00|2174.33|2171.73|2172.1|2169.5|2174.58|2171.98|2172.1|2169.5|0
1639465800000|2021-12-14 07:10:00|2172.22|2169.62|2174.33|2171.73|2174.58|2171.98|2171.72|2169.12|0
1639466100000|2021-12-14 07:15:00|2174.58|2171.98|2177.8|2175.2|2178.29|2175.69|2174.33|2171.73|0
1639466400000|2021-12-14 07:20:00|2178.04|2175.44|2176.68|2174.08|2178.29|2175.69|2176.31|2173.71|0
1639466700000|2021-12-14 07:25:00|2176.81|2174.21|2176.31|2173.71|2176.81|2174.21|2176.06|2173.46|0
1639467000000|2021-12-14 07:30:00|2176.56|2173.96|2176.31|2173.71|2177.3|2174.7|2176.06|2173.46|0
1639467300000|2021-12-14 07:35:00|2176.56|2173.96|2175.32|2172.72|2176.56|2173.96|2175.32|2172.72|0
1639467600000|2021-12-14 07:40:00|2175.44|2172.84|2176.8|2174.2|2177.79|2175.19|2175.44|2172.84|0
1639467900000|2021-12-14 07:45:00|2176.92|2174.32|2176.43|2173.83|2177.3|2174.7|2175.56|2172.96|0
1639468200000|2021-12-14 07:50:00|2176.55|2173.95|2177.54|2174.94|2178.04|2175.44|2176.55|2173.95|0
1639468500000|2021-12-14 07:55:00|2177.79|2175.19|2176.11|2173.51|2177.79|2175.19|2175.62|2173.02|0
1639468800000|2021-12-14 08:00:00|2176.61|2174.01|2179.58|2176.98|2180.07|2177.47|2176.61|2174.01|0
1639469100000|2021-12-14 08:05:00|2179.63|2177.43|2181.36|2179.16|2181.61|2179.41|2179.63|2177.43|0
1639469400000|2021-12-14 08:10:00|2181.61|2179.41|2180.37|2178.17|2181.86|2179.66|2180.12|2177.92|0
1639469700000|2021-12-14 08:15:00|2179.87|2177.67|2178.39|2176.19|2180.24|2178.04|2178.14|2175.94|0
1639470000000|2021-12-14 08:20:00|2178.14|2175.94|2179.62|2177.42|2180.37|2178.17|2177.89|2175.69|0
1639470300000|2021-12-14 08:25:00|2179.87|2177.67|2178.5|2176.3|2180.12|2177.92|2178.01|2175.81|0
1639470600000|2021-12-14 08:30:00|2179|2176.8|2178.14|2175.94|2179.38|2177.18|2177.39|2175.19|0
1639470900000|2021-12-14 08:35:00|2178.38|2176.18|2179.13|2176.93|2179.13|2176.93|2177.02|2174.82|0
1639471200000|2021-12-14 08:40:00|2178.75|2176.55|2179.87|2177.67|2180.12|2177.92|2178.14|2175.94|0
1639471500000|2021-12-14 08:45:00|2179.62|2177.42|2178.01|2175.81|2179.87|2177.67|2177.89|2175.69|0
1639471800000|2021-12-14 08:50:00|2177.64|2175.44|2177.14|2174.94|2178.63|2176.43|2177.14|2174.94|0
1639472100000|2021-12-14 08:55:00|2176.9|2174.7|2175.66|2173.46|2177.64|2175.44|2175.66|2173.46|0
1639472400000|2021-12-14 09:00:00|2175.9|2173.7|2174.66|2172.46|2176.4|2174.2|2174.42|2172.22|0
1639472700000|2021-12-14 09:05:00|2174.78|2172.58|2178.63|2176.43|2178.63|2176.43|2174.66|2172.46|0
1639473000000|2021-12-14 09:10:00|2178.88|2176.68|2175.77|2173.57|2179.12|2176.92|2174.78|2172.58|0
1639473300000|2021-12-14 09:15:00|2175.9|2173.7|2175.9|2173.7|2176.89|2174.69|2175.65|2173.45|0
1639473600000|2021-12-14 09:20:00|2176.15|2173.95|2174.41|2172.21|2177.14|2174.94|2174.41|2172.21|0
1639473900000|2021-12-14 09:25:00|2174.66|2172.46|2173.92|2171.72|2176.4|2174.2|2173.92|2171.72|0
1639474200000|2021-12-14 09:30:00|2173.67|2171.47|2174.41|2172.21|2175.4|2173.2|2172.68|2170.48|0
1639474500000|2021-12-14 09:35:00|2174.17|2171.97|2166.85|2164.65|2174.41|2172.21|2166.85|2164.65|0
1639474800000|2021-12-14 09:40:00|2166.98|2164.78|2164.56|2162.36|2167.03|2164.83|2163.07|2160.87|0
1639475100000|2021-12-14 09:45:00|2164.06|2161.86|2163.68|2161.48|2166.04|2163.84|2163.07|2160.87|0
1639475400000|2021-12-14 09:50:00|2163.81|2161.61|2151.95|2149.75|2164.06|2161.86|2151.46|2149.26|0
1639475700000|2021-12-14 09:55:00|2151.46|2149.26|2148.8|2146.6|2153.94|2151.74|2148.55|2146.35|0
1639476000000|2021-12-14 10:00:00|2149.29|2147.09|2148.3|2146.1|2150.78|2148.58|2146.57|2144.37|0
1639476300000|2021-12-14 10:05:00|2148.8|2146.6|2152.51|2150.31|2152.51|2150.31|2147.56|2145.36|0
1639476600000|2021-12-14 10:10:00|2152.26|2150.06|2151.52|2149.32|2152.51|2150.31|2149.54|2147.34|0
1639476900000|2021-12-14 10:15:00|2151.27|2149.07|2149.29|2147.09|2152.01|2149.81|2149.04|2146.84|0
1639477200000|2021-12-14 10:20:00|2150.28|2148.08|2151.02|2148.82|2151.27|2149.07|2149.29|2147.09|0
1639477500000|2021-12-14 10:25:00|2151.27|2149.07|2152.01|2149.81|2152.51|2150.31|2150.28|2148.08|0
1639477800000|2021-12-14 10:30:00|2152.13|2149.93|2154.73|2152.53|2155.23|2153.03|2152.01|2149.81|0
1639478100000|2021-12-14 10:35:00|2153.74|2151.54|2153.5|2151.3|2155.23|2153.03|2153.25|2151.05|0
1639478400000|2021-12-14 10:40:00|2153.25|2151.05|2152.75|2150.55|2154.73|2152.53|2152.51|2150.31|0
1639478700000|2021-12-14 10:45:00|2153|2150.8|2150.77|2148.57|2153.74|2151.54|2150.28|2148.08|0
1639479000000|2021-12-14 10:50:00|2151.02|2148.82|2150.28|2148.08|2151.02|2148.82|2149.04|2146.84|0
1639479300000|2021-12-14 10:55:00|2150.03|2147.83|2152.01|2149.81|2152.75|2150.55|2150.03|2147.83|0
1639479600000|2021-12-14 11:00:00|2152.26|2150.06|2153.99|2151.79|2154.48|2152.28|2152.26|2150.06|0
1639479900000|2021-12-14 11:05:00|2154.73|2152.53|2156.22|2154.02|2156.22|2154.02|2154.24|2152.04|0
1639480200000|2021-12-14 11:10:00|2157.45|2155.25|2156.21|2154.01|2158.2|2156|2155.72|2153.52|0
1639480500000|2021-12-14 11:15:00|2156.71|2154.51|2155.22|2153.02|2156.96|2154.76|2155.1|2152.9|0
1639480800000|2021-12-14 11:20:00|2154.85|2152.65|2155.84|2153.64|2156.34|2154.14|2154.36|2152.16|0
1639481100000|2021-12-14 11:25:00|2155.72|2153.52|2154.36|2152.16|2156.09|2153.89|2153.12|2150.92|0
1639481400000|2021-12-14 11:30:00|2154.23|2152.03|2152.38|2150.18|2156.34|2154.14|2152.38|2150.18|0
1639481700000|2021-12-14 11:35:00|2152.62|2150.42|2153.86|2151.66|2154.11|2151.91|2152.62|2150.42|0
1639482000000|2021-12-14 11:40:00|2153.61|2151.41|2153.73|2151.53|2154.11|2151.91|2151.88|2149.68|0
1639482300000|2021-12-14 11:45:00|2153.37|2151.17|2153.61|2151.41|2157.57|2155.37|2152.74|2150.54|0
1639482600000|2021-12-14 11:50:00|2152.87|2150.67|2153.24|2151.04|2155.84|2153.64|2151.63|2149.43|0
1639482900000|2021-12-14 11:55:00|2152.99|2150.79|2153.86|2151.66|2155.59|2153.39|2152.99|2150.79|0
1639483200000|2021-12-14 12:00:00|2154.11|2151.91|2156.33|2154.13|2156.83|2154.63|2153.61|2151.41|0
1639483500000|2021-12-14 12:05:00|2156.58|2154.38|2157.08|2154.88|2158.07|2155.87|2155.84|2153.64|0
1639483800000|2021-12-14 12:10:00|2157.57|2155.37|2158.56|2156.36|2159.06|2156.86|2157.08|2154.88|0
1639484100000|2021-12-14 12:15:00|2158.31|2156.11|2159.06|2156.86|2159.55|2157.35|2158.31|2156.11|0
1639484400000|2021-12-14 12:20:00|2159.3|2157.1|2160.54|2158.34|2160.54|2158.34|2158.81|2156.61|0
1639484700000|2021-12-14 12:25:00|2161.04|2158.84|2160.29|2158.09|2161.28|2159.08|2158.81|2156.61|0
1639485000000|2021-12-14 12:30:00|2160.54|2158.34|2159.55|2157.35|2160.54|2158.34|2158.06|2155.86|0
1639485300000|2021-12-14 12:35:00|2159.3|2157.1|2156.58|2154.38|2159.55|2157.35|2156.58|2154.38|0
1639485600000|2021-12-14 12:40:00|2156.7|2154.5|2156.08|2153.88|2157.19|2154.99|2153.85|2151.65|0
1639485900000|2021-12-14 12:45:00|2155.83|2153.63|2156.82|2154.62|2157.07|2154.87|2155.59|2153.39|0
1639486200000|2021-12-14 12:50:00|2156.58|2154.38|2156.2|2154|2157.07|2154.87|2155.83|2153.63|0
1639486500000|2021-12-14 12:55:00|2155.83|2153.63|2155.83|2153.63|2156.58|2154.38|2155.09|2152.89|0
1639486800000|2021-12-14 13:00:00|2156.08|2153.88|2155.83|2153.63|2157.07|2154.87|2155.34|2153.14|0
1639487100000|2021-12-14 13:05:00|2155.58|2153.38|2158.06|2155.86|2159.55|2157.35|2154.84|2152.64|0
1639487400000|2021-12-14 13:10:00|2158.31|2156.11|2157.19|2154.99|2159.05|2156.85|2157.07|2154.87|0
1639487700000|2021-12-14 13:15:00|2157.32|2155.12|2157.32|2155.12|2157.81|2155.61|2156.57|2154.37|0
1639488000000|2021-12-14 13:20:00|2156.82|2154.62|2154.59|2152.39|2156.82|2154.62|2152.61|2150.41|0
1639488300000|2021-12-14 13:25:00|2154.84|2152.64|2154.71|2152.51|2154.84|2152.64|2152.73|2150.53|0
1639488600000|2021-12-14 13:30:00|2154.96|2152.76|2141.09|2138.89|2154.96|2152.76|2141.09|2138.89|0
1639488900000|2021-12-14 13:35:00|2140.48|2138.28|2141.83|2139.63|2144.93|2142.73|2140.23|2138.03|0
1639489200000|2021-12-14 13:40:00|2141.72|2139.52|2138.04|2135.84|2142.87|2140.67|2136.93|2134.73|0
1639489500000|2021-12-14 13:45:00|2137.79|2135.59|2135.51|2133.31|2137.79|2135.59|2134.77|2132.57|0
1639489800000|2021-12-14 13:50:00|2135.02|2132.82|2136.87|2134.67|2137.99|2135.79|2134.52|2132.32|0
1639490100000|2021-12-14 13:55:00|2137|2134.8|2137.24|2135.04|2139.72|2137.52|2136.25|2134.05|0
1639490400000|2021-12-14 14:00:00|2137|2134.8|2138.73|2136.53|2139.47|2137.27|2135.51|2133.31|0
1639490700000|2021-12-14 14:05:00|2138.6|2136.4|2133.53|2131.33|2138.97|2136.77|2133.53|2131.33|0
1639491000000|2021-12-14 14:10:00|2133.78|2131.58|2136|2133.8|2136.5|2134.3|2131.3|2129.1|0
1639491300000|2021-12-14 14:15:00|2136.25|2134.05|2134.77|2132.57|2136.75|2134.55|2133.53|2131.33|0
1639491600000|2021-12-14 14:20:00|2134.02|2131.82|2131.3|2129.1|2135.76|2133.56|2131.05|2128.85|0
1639491900000|2021-12-14 14:25:00|2131.05|2128.85|2131.3|2129.1|2133.28|2131.08|2130.06|2127.86|0
1639492200000|2021-12-14 14:30:00|2130.81|2128.61|2140.02|2137.82|2140.02|2137.82|2129.57|2127.37|0
1639492500000|2021-12-14 14:35:00|2141.01|2138.81|2142.74|2140.54|2145.22|2143.02|2139.03|2136.83|0
1639492800000|2021-12-14 14:40:00|2143.49|2141.29|2153.14|2150.94|2153.14|2150.94|2143.24|2141.04|0
1639493100000|2021-12-14 14:45:00|2153.39|2151.19|2149.18|2146.98|2157.59|2155.39|2145.22|2143.02|0
1639493400000|2021-12-14 14:50:00|2149.67|2147.47|2147.2|2145|2150.91|2148.71|2144.48|2142.28|0
1639493700000|2021-12-14 14:55:00|2147.69|2145.49|2146.45|2144.25|2153.14|2150.94|2143.73|2141.53|0
1639494000000|2021-12-14 15:00:00|2145.22|2143.02|2139.28|2137.08|2147.44|2145.24|2139.28|2137.08|0
1639494300000|2021-12-14 15:05:00|2139.52|2137.32|2140.76|2138.56|2145.22|2143.02|2138.29|2136.09|0
1639494600000|2021-12-14 15:10:00|2140.14|2137.94|2134.82|2132.62|2140.76|2138.56|2132.35|2130.15|0
1639494900000|2021-12-14 15:15:00|2134.33|2132.13|2134.33|2132.13|2136.06|2133.86|2132.35|2130.15|0
1639495200000|2021-12-14 15:20:00|2134.69|2132.49|2142|2139.8|2142.24|2140.04|2131.85|2129.65|0
1639495500000|2021-12-14 15:25:00|2142.24|2140.04|2142.99|2140.79|2147.44|2145.24|2142.24|2140.04|0
1639495800000|2021-12-14 15:30:00|2142.49|2140.29|2138.28|2136.08|2143.73|2141.53|2137.54|2135.34|0
1639496100000|2021-12-14 15:35:00|2138.04|2135.84|2134.32|2132.12|2139.52|2137.32|2133.58|2131.38|0
1639496400000|2021-12-14 15:40:00|2134.08|2131.88|2130.12|2127.92|2135.56|2133.36|2127.89|2125.69|0
1639496700000|2021-12-14 15:45:00|2130.37|2128.17|2120.72|2118.52|2131.85|2129.65|2120.22|2118.02|0
1639497000000|2021-12-14 15:50:00|2122.2|2120|2117.02|2114.82|2122.7|2120.5|2117.02|2114.82|0
1639497300000|2021-12-14 15:55:00|2116.77|2114.57|2117.26|2115.06|2117.76|2115.56|2112.07|2109.87|0
1639497600000|2021-12-14 16:00:00|2116.15|2113.95|2116.52|2114.32|2117.26|2115.06|2111.58|2109.38|0
1639497900000|2021-12-14 16:05:00|2117.02|2114.82|2117.02|2114.82|2120.23|2118.03|2116.03|2113.83|0
1639498200000|2021-12-14 16:10:00|2118|2115.8|2113.31|2111.11|2119.49|2117.29|2113.06|2110.86|0
1639498500000|2021-12-14 16:15:00|2114.05|2111.85|2116.89|2114.69|2119.24|2117.04|2112.56|2110.36|0
1639498800000|2021-12-14 16:20:00|2115.78|2113.58|2116.52|2114.32|2119.73|2117.53|2113.06|2110.86|0
1639499100000|2021-12-14 16:25:00|2116.27|2114.07|2120.72|2118.52|2121.46|2119.26|2115.53|2113.33|0
1639499400000|2021-12-14 16:30:00|2120.97|2118.77|2114.97|2112.77|2121.76|2119.56|2113.73|2111.53|0
1639499700000|2021-12-14 16:35:00|2115.21|2113.01|2114.47|2112.27|2116.7|2114.5|2113.48|2111.28|0
1639500000000|2021-12-14 16:40:00|2113.73|2111.53|2114.22|2112.02|2117.93|2115.73|2112.99|2110.79|0
1639500300000|2021-12-14 16:45:00|2113.48|2111.28|2114.47|2112.27|2117.19|2114.99|2113.23|2111.03|0
1639500600000|2021-12-14 16:50:00|2114.09|2111.89|2112.74|2110.54|2116.94|2114.74|2112.24|2110.04|0
1639500900000|2021-12-14 16:55:00|2112.99|2110.79|2110.33|2108.13|2114.78|2112.58|2107.36|2105.16|0
1639501200000|2021-12-14 17:00:00|2110.08|2107.88|2106.37|2104.17|2111.19|2108.99|2106.37|2104.17|0
1639501500000|2021-12-14 17:05:00|2107.36|2105.16|2111.32|2109.12|2111.81|2109.61|2104.64|2102.44|0
1639501800000|2021-12-14 17:10:00|2110.82|2108.62|2108.1|2105.9|2112.31|2110.11|2107.36|2105.16|0
1639502100000|2021-12-14 17:15:00|2107.61|2105.41|2107|2104.8|2108.73|2106.53|2104.4|2102.2|0
1639502400000|2021-12-14 17:20:00|2107.25|2105.05|2108.24|2106.04|2110.46|2108.26|2106.51|2104.31|0
1639502700000|2021-12-14 17:25:00|2107.99|2105.79|2112.19|2109.99|2112.69|2110.49|2106.76|2104.56|0
1639503000000|2021-12-14 17:30:00|2111.2|2109|2111.2|2109|2112.94|2110.74|2107.99|2105.79|0
1639503300000|2021-12-14 17:35:00|2111.45|2109.25|2107.36|2105.16|2111.95|2109.75|2107.11|2104.91|0
1639503600000|2021-12-14 17:40:00|2107.85|2105.65|2104.39|2102.19|2108.35|2106.15|2104.39|2102.19|0
1639503900000|2021-12-14 17:45:00|2104.14|2101.94|2104.39|2102.19|2106.86|2104.66|2102.91|2100.71|0
1639504200000|2021-12-14 17:50:00|2103.9|2101.7|2106.62|2104.42|2106.62|2104.42|2103.65|2101.45|0
1639504500000|2021-12-14 17:55:00|2106.12|2103.92|2106.61|2104.41|2107.11|2104.91|2104.14|2101.94|0
1639504800000|2021-12-14 18:00:00|2106.37|2104.17|2110.57|2108.37|2111.56|2109.36|2104.88|2102.68|0
1639505100000|2021-12-14 18:05:00|2110.08|2107.88|2112.79|2110.59|2113.78|2111.58|2109.95|2107.75|0
1639505400000|2021-12-14 18:10:00|2112.55|2110.35|2111.35|2109.15|2113.89|2111.69|2109.68|2107.48|0
1639505700000|2021-12-14 18:15:00|2111.59|2109.39|2111.1|2108.9|2112.09|2109.89|2109.37|2107.17|0
1639506000000|2021-12-14 18:20:00|2111.35|2109.15|2110.85|2108.65|2111.84|2109.64|2109.12|2106.92|0
1639506300000|2021-12-14 18:25:00|2110.6|2108.4|2113.57|2111.37|2114.56|2112.36|2109.37|2107.17|0
1639506600000|2021-12-14 18:30:00|2113.32|2111.12|2110.78|2108.58|2113.44|2111.24|2110.54|2108.34|0
1639506900000|2021-12-14 18:35:00|2111.03|2108.83|2110.78|2108.58|2113.26|2111.06|2109.79|2107.59|0
1639507200000|2021-12-14 18:40:00|2110.54|2108.34|2107.57|2105.37|2110.78|2108.58|2107.57|2105.37|0
1639507500000|2021-12-14 18:45:00|2107.81|2105.61|2107.32|2105.12|2109.3|2107.1|2107.07|2104.87|0
1639507800000|2021-12-14 18:50:00|2107.57|2105.37|2106.82|2104.62|2109.54|2107.34|2105.59|2103.39|0
1639508100000|2021-12-14 18:55:00|2106.58|2104.38|2106.58|2104.38|2107.07|2104.87|2104.35|2102.15|0
1639508400000|2021-12-14 19:00:00|2106.08|2103.88|2111.52|2109.32|2113.01|2110.81|2105.09|2102.89|0
1639508700000|2021-12-14 19:05:00|2111.27|2109.07|2118.45|2116.25|2118.45|2116.25|2110.53|2108.33|0
1639509000000|2021-12-14 19:10:00|2118.2|2116|2118.2|2116|2121.17|2118.97|2117.46|2115.26|0
1639509300000|2021-12-14 19:15:00|2117.95|2115.75|2119.69|2117.49|2120.68|2118.48|2117.95|2115.75|0
1639509600000|2021-12-14 19:20:00|2119.44|2117.24|2121.66|2119.46|2121.66|2119.46|2116.47|2114.27|0
1639509900000|2021-12-14 19:25:00|2121.42|2119.22|2119.44|2117.24|2122.65|2120.45|2118.2|2116|0
1639510200000|2021-12-14 19:30:00|2118.69|2116.49|2122.16|2119.96|2123.15|2120.95|2117.46|2115.26|0
1639510500000|2021-12-14 19:35:00|2121.91|2119.71|2121.17|2118.97|2122.9|2120.7|2118.94|2116.74|0
1639510800000|2021-12-14 19:40:00|2121.66|2119.46|2123.89|2121.69|2124.63|2122.43|2120.42|2118.22|0
1639511100000|2021-12-14 19:45:00|2123.64|2121.44|2122.34|2120.14|2126.05|2123.85|2121.85|2119.65|0
1639511400000|2021-12-14 19:50:00|2122.09|2119.89|2122.34|2120.14|2123.08|2120.88|2120.11|2117.91|0
1639511700000|2021-12-14 19:55:00|2122.21|2120.01|2124.32|2122.12|2124.57|2122.37|2120.61|2118.41|0
1639512000000|2021-12-14 20:00:00|2124.07|2121.87|2130.75|2128.55|2131|2128.8|2123.69|2121.49|0
1639512300000|2021-12-14 20:05:00|2130.51|2128.31|2133.48|2131.28|2133.97|2131.77|2129.27|2127.07|0
1639512600000|2021-12-14 20:10:00|2133.97|2131.77|2131.99|2129.79|2135.95|2133.75|2130.01|2127.81|0
1639512900000|2021-12-14 20:15:00|2132.73|2130.53|2135.2|2133|2135.2|2133|2130.01|2127.81|0
1639513200000|2021-12-14 20:20:00|2134.46|2132.26|2134.46|2132.26|2135.7|2133.5|2131.98|2129.78|0
1639513500000|2021-12-14 20:25:00|2134.71|2132.51|2138.67|2136.47|2139.16|2136.96|2132.97|2130.77|0
1639513800000|2021-12-14 20:30:00|2138.17|2135.97|2140.4|2138.2|2141.64|2139.44|2136.69|2134.49|0
1639514100000|2021-12-14 20:35:00|2140.65|2138.45|2138.17|2135.97|2143.62|2141.42|2137.43|2135.23|0
1639514400000|2021-12-14 20:40:00|2138.42|2136.22|2131.3|2129.1|2138.42|2136.22|2131.3|2129.1|0
1639514700000|2021-12-14 20:45:00|2131.55|2129.35|2128.58|2126.38|2134.52|2132.32|2128.08|2125.88|0
1639515000000|2021-12-14 20:50:00|2129.19|2126.99|2125.11|2122.91|2132.29|2130.09|2124.62|2122.42|0
1639515300000|2021-12-14 20:55:00|2125.36|2123.16|2134.39|2132.19|2134.39|2132.19|2124.86|2122.66|0
1639515600000|2021-12-14 21:00:00|2135.14|2132.94|2132.66|2130.46|2135.14|2132.94|2130.68|2128.48|0
1639515900000|2021-12-14 21:05:00|2132.17|2129.97|2134.14|2131.94|2134.39|2132.19|2132.17|2129.97|0
1639516200000|2021-12-14 21:10:00|2133.77|2131.57|2130.68|2128.48|2134.39|2132.19|2129.94|2127.74|0
1639516500000|2021-12-14 21:15:00|2130.63|2128.03|2131.62|2129.02|2131.62|2129.02|2130.63|2128.03|0
1639516800000|2021-12-14 21:20:00|2131.87|2129.27|2132.86|2130.26|2132.86|2130.26|2131.13|2128.53|0
1639517100000|2021-12-14 21:25:00|2133.1|2130.5|2132.36|2129.76|2133.1|2130.5|2132.36|2129.76|0
1639517400000|2021-12-14 21:30:00|2132.86|2130.26|2133.1|2130.5|2134.34|2131.74|2132.86|2130.26|0
1639517700000|2021-12-14 21:35:00|2133.6|2131|2133.96|2131.36|2134.09|2131.49|2133.6|2131|0
1639518000000|2021-12-14 21:40:00|2134.09|2131.49|2134.59|2131.99|2134.84|2132.24|2134.09|2131.49|0
1639518300000|2021-12-14 21:45:00|2134.83|2132.23|2135.08|2132.48|2135.08|2132.48|2133.47|2130.87|0
1639518600000|2021-12-14 21:50:00|2135.33|2132.73|2135.33|2132.73|2135.58|2132.98|2135.33|2132.73|0
1639518900000|2021-12-14 21:55:00|2135.58|2132.98|2135.2|2132.6|2135.58|2132.98|2134.95|2132.35|0
1639519200000|2021-12-14 22:00:00|2134.77|2132.17|2134.77|2132.17|2135.07|2132.47|2134.38|2131.78|0
1639519500000|2021-12-14 22:05:00|2134.81|2132.21|2134.2|2131.6|2134.81|2132.21|2134.09|2131.49|0
1639519800000|2021-12-14 22:10:00|2134.24|2131.64|2134.56|2131.96|2134.56|2131.96|2134.24|2131.64|0
1639520100000|2021-12-14 22:15:00|2134.67|2132.07|2134.52|2131.92|2134.74|2132.14|2134.35|2131.75|0
1639520400000|2021-12-14 22:20:00|2134.41|2131.81|2134.41|2131.81|2134.56|2131.96|2134.41|2131.81|0
1639520700000|2021-12-14 22:25:00|2134.45|2131.85|2134.3|2131.7|2134.45|2131.85|2134.2|2131.6|0
1639521000000|2021-12-14 22:30:00|2134.37|2131.77|2134.41|2131.81|2134.41|2131.81|2134.26|2131.66|0
1639521300000|2021-12-14 22:35:00|2134.45|2131.85|2134.08|2131.48|2134.67|2132.07|2133.95|2131.35|0
1639521600000|2021-12-14 22:40:00|2134.12|2131.52|2133.98|2131.38|2134.12|2131.52|2133.95|2131.35|0
1639521900000|2021-12-14 22:45:00|2134.01|2131.41|2134.12|2131.52|2134.26|2131.66|2134.01|2131.41|0
1639522200000|2021-12-14 22:50:00|2134.37|2131.77|2134.37|2131.77|2134.45|2131.85|2134.3|2131.7|0
1639522500000|2021-12-14 22:55:00|2134.41|2131.81|2134.52|2131.92|2134.87|2132.27|2134.41|2131.81|0
1639522800000|2021-12-14 23:00:00|2134.7|2132.1|2135.57|2132.97|2135.81|2133.21|2133.95|2131.35|0
1639523100000|2021-12-14 23:05:00|2135.81|2133.21|2135.57|2132.97|2135.81|2133.21|2135.07|2132.47|0
1639523400000|2021-12-14 23:10:00|2135.68|2133.08|2137.55|2134.95|2137.79|2135.19|2135.57|2132.97|0
1639523700000|2021-12-14 23:15:00|2137.79|2135.19|2135.56|2132.96|2137.79|2135.19|2135.56|2132.96|0
1639524000000|2021-12-14 23:20:00|2135.81|2133.21|2132.84|2130.24|2136.8|2134.2|2132.84|2130.24|0
1639524300000|2021-12-14 23:25:00|2132.96|2130.36|2131.11|2128.51|2133.58|2130.98|2131.11|2128.51|0
1639524600000|2021-12-14 23:30:00|2131.36|2128.76|2132.59|2129.99|2132.59|2129.99|2130.12|2127.52|0
1639524900000|2021-12-14 23:35:00|2132.1|2129.5|2131.35|2128.75|2132.84|2130.24|2130.86|2128.26|0
1639525200000|2021-12-14 23:40:00|2131.6|2129|2133.09|2130.49|2133.21|2130.61|2130.86|2128.26|0
1639525500000|2021-12-14 23:45:00|2132.84|2130.24|2133.33|2130.73|2133.33|2130.73|2132.59|2129.99|0
1639525800000|2021-12-14 23:50:00|2133.2|2130.6|2134.19|2131.59|2134.57|2131.97|2132.84|2130.24|0
1639526100000|2021-12-14 23:55:00|2134.08|2131.48|2133.08|2130.48|2134.57|2131.97|2133.08|2130.48|0
1639526400000|2021-12-15 00:00:00|2133.58|2130.98|2135.56|2132.96|2135.56|2132.96|2132.59|2129.99|0
1639526700000|2021-12-15 00:05:00|2135.81|2133.21|2137.54|2134.94|2138.03|2135.43|2135.31|2132.71|0
1639527000000|2021-12-15 00:10:00|2137.29|2134.69|2137.04|2134.44|2138.15|2135.55|2136.79|2134.19|0
1639527300000|2021-12-15 00:15:00|2136.79|2134.19|2137.78|2135.18|2138.28|2135.68|2136.79|2134.19|0
1639527600000|2021-12-15 00:20:00|2137.66|2135.06|2137.04|2134.44|2137.66|2135.06|2136.05|2133.45|0
1639527900000|2021-12-15 00:25:00|2138.28|2135.68|2139.02|2136.42|2139.02|2136.42|2138.03|2135.43|0
1639528200000|2021-12-15 00:30:00|2138.77|2136.17|2139.51|2136.91|2139.52|2136.92|2138.28|2135.68|0
1639528500000|2021-12-15 00:35:00|2139.76|2137.16|2139.76|2137.16|2140.01|2137.41|2138.52|2135.92|0
1639528800000|2021-12-15 00:40:00|2139.51|2136.91|2137.78|2135.18|2139.76|2137.16|2137.53|2134.93|0
1639529100000|2021-12-15 00:45:00|2137.9|2135.3|2137.78|2135.18|2138.52|2135.92|2137.53|2134.93|0
1639529400000|2021-12-15 00:50:00|2137.53|2134.93|2138.03|2135.43|2138.77|2136.17|2137.29|2134.69|0
1639529700000|2021-12-15 00:55:00|2138.15|2135.55|2138.27|2135.67|2139.02|2136.42|2137.78|2135.18|0
1639530000000|2021-12-15 01:00:00|2138.03|2135.43|2137.28|2134.68|2138.52|2135.92|2136.29|2133.69|0
1639530300000|2021-12-15 01:05:00|2137.04|2134.44|2136.16|2133.56|2137.04|2134.44|2136.05|2133.45|0
1639530600000|2021-12-15 01:10:00|2136.29|2133.69|2134.93|2132.33|2136.54|2133.94|2134.81|2132.21|0
1639530900000|2021-12-15 01:15:00|2134.81|2132.21|2132.83|2130.23|2134.81|2132.21|2131.09|2128.49|0
1639531200000|2021-12-15 01:20:00|2133.07|2130.47|2134.06|2131.46|2135.17|2132.57|2132.83|2130.23|0
1639531500000|2021-12-15 01:25:00|2133.93|2131.33|2129.73|2127.13|2134.31|2131.71|2129.61|2127.01|0
1639531800000|2021-12-15 01:30:00|2129.86|2127.26|2129.86|2127.26|2131.34|2128.74|2128.62|2126.02|0
1639532100000|2021-12-15 01:35:00|2130.1|2127.5|2132.33|2129.73|2132.33|2129.73|2129.11|2126.51|0
1639532400000|2021-12-15 01:40:00|2132.58|2129.98|2132.94|2130.34|2133.81|2131.21|2132.33|2129.73|0
1639532700000|2021-12-15 01:45:00|2132.82|2130.22|2133.07|2130.47|2134.06|2131.46|2132.33|2129.73|0
1639533000000|2021-12-15 01:50:00|2133.32|2130.72|2133.68|2131.08|2135.05|2132.45|2132.57|2129.97|0
1639533300000|2021-12-15 01:55:00|2133.56|2130.96|2135.79|2133.19|2136.29|2133.69|2133.56|2130.96|0
1639533600000|2021-12-15 02:00:00|2135.54|2132.94|2135.79|2133.19|2137.28|2134.68|2135.05|2132.45|0
1639533900000|2021-12-15 02:05:00|2135.66|2133.06|2135.05|2132.45|2136.29|2133.69|2134.8|2132.2|0
1639534200000|2021-12-15 02:10:00|2134.8|2132.2|2135.29|2132.69|2135.54|2132.94|2134.18|2131.58|0
1639534500000|2021-12-15 02:15:00|2135.54|2132.94|2132.69|2130.09|2136.04|2133.44|2132.32|2129.72|0
1639534800000|2021-12-15 02:20:00|2132.57|2129.97|2133.81|2131.21|2133.81|2131.21|2132.08|2129.48|0
1639535100000|2021-12-15 02:25:00|2133.56|2130.96|2132.32|2129.72|2133.81|2131.21|2131.33|2128.73|0
1639535400000|2021-12-15 02:30:00|2132.69|2130.09|2135.54|2132.94|2135.79|2133.19|2132.07|2129.47|0
1639535700000|2021-12-15 02:35:00|2135.66|2133.06|2137.02|2134.42|2137.27|2134.67|2135.29|2132.69|0
1639536000000|2021-12-15 02:40:00|2136.28|2133.68|2136.03|2133.43|2137.27|2134.67|2135.54|2132.94|0
1639536300000|2021-12-15 02:45:00|2136.15|2133.55|2136.77|2134.17|2137.02|2134.42|2135.54|2132.94|0
1639536600000|2021-12-15 02:50:00|2136.53|2133.93|2137.27|2134.67|2138.01|2135.41|2136.53|2133.93|0
1639536900000|2021-12-15 02:55:00|2137.52|2134.92|2137.52|2134.92|2138.01|2135.41|2136.53|2133.93|0
1639537200000|2021-12-15 03:00:00|2137.76|2135.16|2138.01|2135.41|2138.75|2136.15|2137.52|2134.92|0
1639537500000|2021-12-15 03:05:00|2137.88|2135.28|2138.26|2135.66|2138.26|2135.66|2137.76|2135.16|0
1639537800000|2021-12-15 03:10:00|2138.01|2135.41|2139.12|2136.52|2139.74|2137.14|2137.76|2135.16|0
1639538100000|2021-12-15 03:15:00|2139.25|2136.65|2138.13|2135.53|2139.25|2136.65|2137.39|2134.79|0
1639538400000|2021-12-15 03:20:00|2138.5|2135.9|2138.75|2136.15|2139|2136.4|2138.26|2135.66|0
1639538700000|2021-12-15 03:25:00|2138.62|2136.02|2137.76|2135.16|2138.62|2136.02|2137.63|2135.03|0
1639539000000|2021-12-15 03:30:00|2137.88|2135.28|2137.76|2135.16|2138.5|2135.9|2137.76|2135.16|0
1639539300000|2021-12-15 03:35:00|2137.88|2135.28|2138.62|2136.02|2138.87|2136.27|2137.76|2135.16|0
1639539600000|2021-12-15 03:40:00|2138.5|2135.9|2139|2136.4|2139|2136.4|2138.5|2135.9|0
1639539900000|2021-12-15 03:45:00|2139.24|2136.64|2139.98|2137.38|2140.23|2137.63|2139|2136.4|0
1639540200000|2021-12-15 03:50:00|2139.74|2137.14|2140.23|2137.63|2140.48|2137.88|2139.74|2137.14|0
1639540500000|2021-12-15 03:55:00|2140.48|2137.88|2139.98|2137.38|2140.48|2137.88|2139.74|2137.14|0
1639540800000|2021-12-15 04:00:00|2140.23|2137.63|2139.98|2137.38|2140.48|2137.88|2139.98|2137.38|0
1639541100000|2021-12-15 04:05:00|2139.74|2137.14|2140.23|2137.63|2140.23|2137.63|2139.73|2137.13|0
1639541400000|2021-12-15 04:10:00|2139.98|2137.38|2139.98|2137.38|2140.1|2137.5|2139.73|2137.13|0
1639541700000|2021-12-15 04:15:00|2139.61|2137.01|2140.48|2137.88|2140.72|2138.12|2139.61|2137.01|0
1639542000000|2021-12-15 04:20:00|2140.23|2137.63|2139.73|2137.13|2140.48|2137.88|2139.49|2136.89|0
1639542300000|2021-12-15 04:25:00|2139.6|2137|2138.74|2136.14|2139.73|2137.13|2138.49|2135.89|0
1639542600000|2021-12-15 04:30:00|2138.99|2136.39|2139.98|2137.38|2139.98|2137.38|2138.74|2136.14|0
1639542900000|2021-12-15 04:35:00|2140.23|2137.63|2140.23|2137.63|2140.47|2137.87|2139.73|2137.13|0
1639543200000|2021-12-15 04:40:00|2140.47|2137.87|2140.23|2137.63|2140.72|2138.12|2140.23|2137.63|0
1639543500000|2021-12-15 04:45:00|2139.98|2137.38|2140.47|2137.87|2140.47|2137.87|2139.98|2137.38|0
1639543800000|2021-12-15 04:50:00|2140.22|2137.62|2139.73|2137.13|2140.47|2137.87|2139.73|2137.13|0
1639544100000|2021-12-15 04:55:00|2139.98|2137.38|2139.73|2137.13|2140.22|2137.62|2139.48|2136.88|0
1639544400000|2021-12-15 05:00:00|2139.85|2137.25|2140.22|2137.62|2140.22|2137.62|2139.23|2136.63|0
1639544700000|2021-12-15 05:05:00|2139.98|2137.38|2138.24|2135.64|2140.09|2137.49|2138.24|2135.64|0
1639545000000|2021-12-15 05:10:00|2137.99|2135.39|2137.5|2134.9|2137.99|2135.39|2136.76|2134.16|0
1639545300000|2021-12-15 05:15:00|2137.75|2135.15|2137.5|2134.9|2138.49|2135.89|2137.5|2134.9|0
1639545600000|2021-12-15 05:20:00|2137.37|2134.77|2137.62|2135.02|2137.75|2135.15|2136.51|2133.91|0
1639545900000|2021-12-15 05:25:00|2137.5|2134.9|2138.98|2136.38|2138.98|2136.38|2137.5|2134.9|0
1639546200000|2021-12-15 05:30:00|2138.73|2136.13|2140.71|2138.11|2140.71|2138.11|2138.49|2135.89|0
1639546500000|2021-12-15 05:35:00|2140.22|2137.62|2140.22|2137.62|2140.47|2137.87|2139.84|2137.24|0
1639546800000|2021-12-15 05:40:00|2140.34|2137.74|2140.22|2137.62|2140.71|2138.11|2140.22|2137.62|0
1639547100000|2021-12-15 05:45:00|2140.34|2137.74|2140.71|2138.11|2140.71|2138.11|2140.22|2137.62|0
1639547400000|2021-12-15 05:50:00|2140.46|2137.86|2140.71|2138.11|2140.71|2138.11|2140.46|2137.86|0
1639547700000|2021-12-15 05:55:00|2140.46|2137.86|2139.97|2137.37|2141.7|2139.1|2139.72|2137.12|0
1639548000000|2021-12-15 06:00:00|2141.21|2138.61|2142.44|2139.84|2142.94|2140.34|2139.97|2137.37|0
1639548300000|2021-12-15 06:05:00|2142.31|2139.71|2141.7|2139.1|2142.94|2140.34|2141.45|2138.85|0
1639548600000|2021-12-15 06:10:00|2141.82|2139.22|2141.45|2138.85|2142.31|2139.71|2140.46|2137.86|0
1639548900000|2021-12-15 06:15:00|2141.7|2139.1|2140.71|2138.11|2142.31|2139.71|2140.58|2137.98|0
1639549200000|2021-12-15 06:20:00|2140.96|2138.36|2139.47|2136.87|2141.2|2138.6|2139.22|2136.62|0
1639549500000|2021-12-15 06:25:00|2139.34|2136.74|2139.22|2136.62|2139.72|2137.12|2138.97|2136.37|0
1639549800000|2021-12-15 06:30:00|2139.47|2136.87|2135.01|2132.41|2139.72|2137.12|2135.01|2132.41|0
1639550100000|2021-12-15 06:35:00|2134.77|2132.17|2135.63|2133.03|2135.63|2133.03|2134.14|2131.54|0
1639550400000|2021-12-15 06:40:00|2135.76|2133.16|2134.76|2132.16|2136.37|2133.77|2134.27|2131.67|0
1639550700000|2021-12-15 06:45:00|2134.52|2131.92|2135.75|2133.15|2135.75|2133.15|2134.52|2131.92|0
1639551000000|2021-12-15 06:50:00|2135.63|2133.03|2133.03|2130.43|2135.75|2133.15|2133.03|2130.43|0
1639551300000|2021-12-15 06:55:00|2133.28|2130.68|2133.03|2130.43|2133.4|2130.8|2131.79|2129.19|0
1639551600000|2021-12-15 07:00:00|2132.54|2129.94|2129.68|2127.08|2134.27|2131.67|2128.82|2126.22|0
1639551900000|2021-12-15 07:05:00|2129.56|2126.96|2130.8|2128.2|2131.54|2128.94|2129.56|2126.96|0
1639552200000|2021-12-15 07:10:00|2130.55|2127.95|2131.05|2128.45|2131.3|2128.7|2128.94|2126.34|0
1639552500000|2021-12-15 07:15:00|2131.17|2128.57|2131.54|2128.94|2132.16|2129.56|2130.31|2127.71|0
1639552800000|2021-12-15 07:20:00|2132.04|2129.44|2132.78|2130.18|2133.03|2130.43|2131.05|2128.45|0
1639553100000|2021-12-15 07:25:00|2132.53|2129.93|2132.04|2129.44|2132.78|2130.18|2131.05|2128.45|0
1639553400000|2021-12-15 07:30:00|2131.79|2129.19|2132.53|2129.93|2132.53|2129.93|2131.29|2128.69|0
1639553700000|2021-12-15 07:35:00|2133.77|2131.17|2136.24|2133.64|2136.74|2134.14|2132.78|2130.18|0
1639554000000|2021-12-15 07:40:00|2136.61|2134.01|2137.66|2135.06|2137.66|2135.06|2136.3|2133.7|0
1639554300000|2021-12-15 07:45:00|2138.03|2135.43|2138.4|2135.8|2139.02|2136.42|2137.16|2134.56|0
1639554600000|2021-12-15 07:50:00|2138.28|2135.68|2138.28|2135.68|2138.78|2136.18|2137.04|2134.44|0
1639554900000|2021-12-15 07:55:00|2138.03|2135.43|2136.05|2133.45|2138.28|2135.68|2135.81|2133.21|0
1639555200000|2021-12-15 08:00:00|2135.81|2133.21|2139.52|2136.92|2141.37|2138.77|2135.81|2133.21|0
1639555500000|2021-12-15 08:05:00|2139.81|2137.61|2141.05|2138.85|2142.04|2139.84|2138.82|2136.62|0
1639555800000|2021-12-15 08:10:00|2141.3|2139.1|2139.32|2137.12|2141.54|2139.34|2138.57|2136.37|0
1639556100000|2021-12-15 08:15:00|2139.81|2137.61|2142.04|2139.84|2142.04|2139.84|2138.57|2136.37|0
1639556400000|2021-12-15 08:20:00|2142.29|2140.09|2140.92|2138.72|2142.53|2140.33|2140.31|2138.11|0
1639556700000|2021-12-15 08:25:00|2141.05|2138.85|2137.83|2135.63|2141.29|2139.09|2137.83|2135.63|0
1639557000000|2021-12-15 08:30:00|2137.58|2135.38|2136.84|2134.64|2138.82|2136.62|2136.59|2134.39|0
1639557300000|2021-12-15 08:35:00|2137.09|2134.89|2136.1|2133.9|2137.83|2135.63|2135.11|2132.91|0
1639557600000|2021-12-15 08:40:00|2135.85|2133.65|2137.08|2134.88|2137.33|2135.13|2134.73|2132.53|0
1639557900000|2021-12-15 08:45:00|2137.33|2135.13|2136.34|2134.14|2138.32|2136.12|2136.34|2134.14|0
1639558200000|2021-12-15 08:50:00|2136.59|2134.39|2140.42|2138.22|2140.55|2138.35|2136.21|2134.01|0
1639558500000|2021-12-15 08:55:00|2140.3|2138.1|2137.33|2135.13|2140.55|2138.35|2137.08|2134.88|0
1639558800000|2021-12-15 09:00:00|2137.2|2135|2137.58|2135.38|2139.06|2136.86|2137.2|2135|0
1639559100000|2021-12-15 09:05:00|2137.82|2135.62|2136.59|2134.39|2138.19|2135.99|2136.09|2133.89|0
1639559400000|2021-12-15 09:10:00|2136.83|2134.63|2133.12|2130.92|2137.08|2134.88|2133.12|2130.92|0
1639559700000|2021-12-15 09:15:00|2132.87|2130.67|2130.76|2128.56|2133.73|2131.53|2130.65|2128.45|0
1639560000000|2021-12-15 09:20:00|2130.65|2128.45|2129.41|2127.21|2130.89|2128.69|2129.41|2127.21|0
1639560300000|2021-12-15 09:25:00|2130.15|2127.95|2128.42|2126.22|2130.15|2127.95|2126.44|2124.24|0
1639560600000|2021-12-15 09:30:00|2127.79|2125.59|2131.88|2129.68|2132.38|2130.18|2127.79|2125.59|0
1639560900000|2021-12-15 09:35:00|2131.63|2129.43|2132.38|2130.18|2133.61|2131.41|2131.39|2129.19|0
1639561200000|2021-12-15 09:40:00|2132.13|2129.93|2131.63|2129.43|2132.87|2130.67|2130.15|2127.95|0
1639561500000|2021-12-15 09:45:00|2131.38|2129.18|2132.13|2129.93|2132.87|2130.67|2131.38|2129.18|0
1639561800000|2021-12-15 09:50:00|2132.25|2130.05|2130.64|2128.44|2133.12|2130.92|2130.64|2128.44|0
1639562100000|2021-12-15 09:55:00|2130.39|2128.19|2131.14|2128.94|2132.87|2130.67|2130.39|2128.19|0
1639562400000|2021-12-15 10:00:00|2130.89|2128.69|2131.88|2129.68|2132.37|2130.17|2129.9|2127.7|0
1639562700000|2021-12-15 10:05:00|2132|2129.8|2131.63|2129.43|2132.37|2130.17|2131.63|2129.43|0
1639563000000|2021-12-15 10:10:00|2131.88|2129.68|2130.39|2128.19|2131.88|2129.68|2130.14|2127.94|0
1639563300000|2021-12-15 10:15:00|2130.64|2128.44|2132.37|2130.17|2133.11|2130.91|2130.64|2128.44|0
1639563600000|2021-12-15 10:20:00|2132.12|2129.92|2131.87|2129.67|2132.62|2130.42|2131.13|2128.93|0
1639563900000|2021-12-15 10:25:00|2132.12|2129.92|2133.72|2131.52|2133.85|2131.65|2131.99|2129.79|0
1639564200000|2021-12-15 10:30:00|2133.85|2131.65|2133.11|2130.91|2134.96|2132.76|2132.86|2130.66|0
1639564500000|2021-12-15 10:35:00|2132.62|2130.42|2133.36|2131.16|2133.61|2131.41|2132.61|2130.41|0
1639564800000|2021-12-15 10:40:00|2133.11|2130.91|2134.59|2132.39|2134.59|2132.39|2132.61|2130.41|0
1639565100000|2021-12-15 10:45:00|2133.85|2131.65|2133.85|2131.65|2134.59|2132.39|2133.11|2130.91|0
1639565400000|2021-12-15 10:50:00|2133.36|2131.16|2133.85|2131.65|2134.1|2131.9|2132.86|2130.66|0
1639565700000|2021-12-15 10:55:00|2133.97|2131.77|2136.08|2133.88|2136.32|2134.12|2132.36|2130.16|0
1639566000000|2021-12-15 11:00:00|2136.32|2134.12|2133.85|2131.65|2136.57|2134.37|2133.6|2131.4|0
1639566300000|2021-12-15 11:05:00|2133.97|2131.77|2133.35|2131.15|2134.84|2132.64|2133.11|2130.91|0
1639566600000|2021-12-15 11:10:00|2133.11|2130.91|2132.12|2129.92|2133.35|2131.15|2131.62|2129.42|0
1639566900000|2021-12-15 11:15:00|2132.36|2130.16|2131.62|2129.42|2133.1|2130.9|2131.62|2129.42|0
1639567200000|2021-12-15 11:20:00|2131.74|2129.54|2130.13|2127.93|2131.74|2129.54|2127.41|2125.21|0
1639567500000|2021-12-15 11:25:00|2130.38|2128.18|2130.88|2128.68|2131.37|2129.17|2130.13|2127.93|0
1639567800000|2021-12-15 11:30:00|2130.63|2128.43|2127.91|2125.71|2130.63|2128.43|2127.66|2125.46|0
1639568100000|2021-12-15 11:35:00|2127.66|2125.46|2129.39|2127.19|2129.64|2127.44|2127.41|2125.21|0
1639568400000|2021-12-15 11:40:00|2129.26|2127.06|2129.88|2127.68|2130.63|2128.43|2129.14|2126.94|0
1639568700000|2021-12-15 11:45:00|2129.64|2127.44|2130.99|2128.79|2131.12|2128.92|2129.39|2127.19|0
1639569000000|2021-12-15 11:50:00|2131.12|2128.92|2131.12|2128.92|2131.98|2129.78|2130.63|2128.43|0
1639569300000|2021-12-15 11:55:00|2131.37|2129.17|2131.12|2128.92|2132.11|2129.91|2130.87|2128.67|0
1639569600000|2021-12-15 12:00:00|2131.37|2129.17|2131.86|2129.66|2133.59|2131.39|2131.37|2129.17|0
1639569900000|2021-12-15 12:05:00|2131.61|2129.41|2132.85|2130.65|2132.85|2130.65|2131.37|2129.17|0
1639570200000|2021-12-15 12:10:00|2132.6|2130.4|2133.84|2131.64|2134.09|2131.89|2132.36|2130.16|0
1639570500000|2021-12-15 12:15:00|2134.09|2131.89|2135.32|2133.12|2136.31|2134.11|2133.84|2131.64|0
1639570800000|2021-12-15 12:20:00|2135.08|2132.88|2132.72|2130.52|2135.08|2132.88|2132.35|2130.15|0
1639571100000|2021-12-15 12:25:00|2132.6|2130.4|2135.57|2133.37|2135.69|2133.49|2132.6|2130.4|0
1639571400000|2021-12-15 12:30:00|2135.82|2133.62|2136.06|2133.86|2136.56|2134.36|2135.32|2133.12|0
1639571700000|2021-12-15 12:35:00|2135.82|2133.62|2134.58|2132.38|2136.06|2133.86|2134.58|2132.38|0
1639572000000|2021-12-15 12:40:00|2134.83|2132.63|2135.57|2133.37|2135.57|2133.37|2134.58|2132.38|0
1639572300000|2021-12-15 12:45:00|2135.32|2133.12|2134.83|2132.63|2137.3|2135.1|2133.59|2131.39|0
1639572600000|2021-12-15 12:50:00|2135.07|2132.87|2133.09|2130.89|2135.07|2132.87|2132.6|2130.4|0
1639572900000|2021-12-15 12:55:00|2133.21|2131.01|2132.84|2130.64|2134.08|2131.88|2132.1|2129.9|0
1639573200000|2021-12-15 13:00:00|2132.6|2130.4|2133.34|2131.14|2135.07|2132.87|2132.22|2130.02|0
1639573500000|2021-12-15 13:05:00|2133.21|2131.01|2130.62|2128.42|2134.08|2131.88|2129.13|2126.93|0
1639573800000|2021-12-15 13:10:00|2130.86|2128.66|2134.08|2131.88|2134.33|2132.13|2130.86|2128.66|0
1639574100000|2021-12-15 13:15:00|2134.2|2132|2135.07|2132.87|2135.07|2132.87|2133.58|2131.38|0
1639574400000|2021-12-15 13:20:00|2135.32|2133.12|2135.07|2132.87|2137.54|2135.34|2134.82|2132.62|0
1639574700000|2021-12-15 13:25:00|2135.32|2133.12|2134.69|2132.49|2135.81|2133.61|2134.2|2132|0
1639575000000|2021-12-15 13:30:00|2134.44|2132.24|2136.06|2133.86|2139.77|2137.57|2134.08|2131.88|0
1639575300000|2021-12-15 13:35:00|2135.81|2133.61|2135.81|2133.61|2136.3|2134.1|2133.83|2131.63|0
1639575600000|2021-12-15 13:40:00|2135.56|2133.36|2132.59|2130.39|2135.56|2133.36|2132.34|2130.14|0
1639575900000|2021-12-15 13:45:00|2132.84|2130.64|2133.83|2131.63|2135.07|2132.87|2132.59|2130.39|0
1639576200000|2021-12-15 13:50:00|2134.07|2131.87|2133.33|2131.13|2134.82|2132.62|2132.84|2130.64|0
1639576500000|2021-12-15 13:55:00|2133.58|2131.38|2132.84|2130.64|2134.07|2131.87|2130.86|2128.66|0
1639576800000|2021-12-15 14:00:00|2132.34|2130.14|2134.32|2132.12|2134.57|2132.37|2130.36|2128.16|0
1639577100000|2021-12-15 14:05:00|2134.07|2131.87|2135.8|2133.6|2136.05|2133.85|2133.08|2130.88|0
1639577400000|2021-12-15 14:10:00|2135.56|2133.36|2134.57|2132.37|2135.8|2133.6|2133.58|2131.38|0
1639577700000|2021-12-15 14:15:00|2134.81|2132.61|2135.06|2132.86|2135.56|2133.36|2134.07|2131.87|0
1639578000000|2021-12-15 14:20:00|2135.31|2133.11|2134.57|2132.37|2136.79|2134.59|2134.57|2132.37|0
1639578300000|2021-12-15 14:25:00|2134.81|2132.61|2134.07|2131.87|2135.31|2133.11|2133.58|2131.38|0
1639578600000|2021-12-15 14:30:00|2134.32|2132.12|2128.62|2126.42|2137.53|2135.33|2128.38|2126.18|0
1639578900000|2021-12-15 14:35:00|2128.38|2126.18|2128.89|2126.69|2134.07|2131.87|2127.14|2124.94|0
1639579200000|2021-12-15 14:40:00|2127.9|2125.7|2122.33|2120.13|2127.9|2125.7|2121.34|2119.14|0
1639579500000|2021-12-15 14:45:00|2122.83|2120.63|2116.64|2114.44|2125.05|2122.85|2116.15|2113.95|0
1639579800000|2021-12-15 14:50:00|2117.39|2115.19|2116.89|2114.69|2118.37|2116.17|2114.66|2112.46|0
1639580100000|2021-12-15 14:55:00|2117.38|2115.18|2116.89|2114.69|2119.61|2117.41|2115.41|2113.21|0
1639580400000|2021-12-15 15:00:00|2117.26|2115.06|2119.61|2117.41|2120.85|2118.65|2112.19|2109.99|0
1639580700000|2021-12-15 15:05:00|2118.87|2116.67|2118.37|2116.17|2121.84|2119.64|2118.37|2116.17|0
1639581000000|2021-12-15 15:10:00|2118.12|2115.92|2118.12|2115.92|2121.59|2119.39|2116.39|2114.19|0
1639581300000|2021-12-15 15:15:00|2118.87|2116.67|2117.13|2114.93|2121.09|2118.89|2116.39|2114.19|0
1639581600000|2021-12-15 15:20:00|2116.64|2114.44|2119.11|2116.91|2122.08|2119.88|2116.64|2114.44|0
1639581900000|2021-12-15 15:25:00|2119.36|2117.16|2119.85|2117.65|2120.6|2118.4|2118.37|2116.17|0
1639582200000|2021-12-15 15:30:00|2119.97|2117.77|2122.57|2120.37|2122.82|2120.62|2119.11|2116.91|0
1639582500000|2021-12-15 15:35:00|2122.33|2120.13|2128.26|2126.06|2128.26|2126.06|2122.33|2120.13|0
1639582800000|2021-12-15 15:40:00|2128.02|2125.82|2127.15|2124.95|2129.75|2127.55|2126.53|2124.33|0
1639583100000|2021-12-15 15:45:00|2126.9|2124.7|2121.95|2119.75|2127.39|2125.19|2121.95|2119.75|0
1639583400000|2021-12-15 15:50:00|2122.69|2120.49|2120.46|2118.26|2122.94|2120.74|2120.22|2118.02|0
1639583700000|2021-12-15 15:55:00|2120.83|2118.63|2120.84|2118.64|2121.33|2119.13|2118.61|2116.41|0
1639584000000|2021-12-15 16:00:00|2121.33|2119.13|2122.57|2120.37|2124.05|2121.85|2119.11|2116.91|0
1639584300000|2021-12-15 16:05:00|2122.32|2120.12|2118.61|2116.41|2122.82|2120.62|2118.61|2116.41|0
1639584600000|2021-12-15 16:10:00|2118.36|2116.16|2116.38|2114.18|2119.85|2117.65|2115.64|2113.44|0
1639584900000|2021-12-15 16:15:00|2116.14|2113.94|2113.66|2111.46|2117.13|2114.93|2113.17|2110.97|0
1639585200000|2021-12-15 16:20:00|2113.91|2111.71|2117.69|2115.49|2118.18|2115.98|2112.43|2110.23|0
1639585500000|2021-12-15 16:25:00|2117.93|2115.73|2115.71|2113.51|2119.42|2117.22|2115.21|2113.01|0
1639585800000|2021-12-15 16:30:00|2115.46|2113.26|2111.45|2109.25|2115.95|2113.75|2109.97|2107.77|0
1639586100000|2021-12-15 16:35:00|2111.21|2109.01|2110.71|2108.51|2112.44|2110.24|2108.98|2106.78|0
1639586400000|2021-12-15 16:40:00|2110.96|2108.76|2111.95|2109.75|2112.44|2110.24|2108.48|2106.28|0
1639586700000|2021-12-15 16:45:00|2112.19|2109.99|2114.42|2112.22|2114.91|2112.71|2110.96|2108.76|0
1639587000000|2021-12-15 16:50:00|2114.17|2111.97|2115.66|2113.46|2116.15|2113.95|2112.19|2109.99|0
1639587300000|2021-12-15 16:55:00|2115.41|2113.21|2114.91|2112.71|2116.64|2114.44|2113.43|2111.23|0
1639587600000|2021-12-15 17:00:00|2114.42|2112.22|2117.63|2115.43|2117.88|2115.68|2113.92|2111.72|0
1639587900000|2021-12-15 17:05:00|2117.88|2115.68|2113.92|2111.72|2118.13|2115.93|2112.93|2110.73|0
1639588200000|2021-12-15 17:10:00|2114.42|2112.22|2113.43|2111.23|2115.16|2112.96|2113.18|2110.98|0
1639588500000|2021-12-15 17:15:00|2113.92|2111.72|2110.21|2108.01|2113.92|2111.72|2110.21|2108.01|0
1639588800000|2021-12-15 17:20:00|2110.46|2108.26|2111.69|2109.49|2112.68|2110.48|2109.96|2107.76|0
1639589100000|2021-12-15 17:25:00|2111.94|2109.74|2120.85|2118.65|2120.85|2118.65|2111.45|2109.25|0
1639589400000|2021-12-15 17:30:00|2120.6|2118.4|2122.08|2119.88|2122.08|2119.88|2119.36|2117.16|0
1639589700000|2021-12-15 17:35:00|2121.83|2119.63|2119.61|2117.41|2122.82|2120.62|2119.61|2117.41|0
1639590000000|2021-12-15 17:40:00|2119.85|2117.65|2117.38|2115.18|2120.1|2117.9|2117.13|2114.93|0
1639590300000|2021-12-15 17:45:00|2117.63|2115.43|2117.87|2115.67|2119.61|2117.41|2116.39|2114.19|0
1639590600000|2021-12-15 17:50:00|2118.12|2115.92|2122.33|2120.13|2122.33|2120.13|2117.87|2115.67|0
1639590900000|2021-12-15 17:55:00|2122.08|2119.88|2122.31|2120.11|2123.07|2120.87|2120.59|2118.39|0
1639591200000|2021-12-15 18:00:00|2122.06|2119.86|2120.08|2117.88|2122.56|2120.36|2120.08|2117.88|0
1639591500000|2021-12-15 18:05:00|2119.83|2117.63|2123.79|2121.59|2124.29|2122.09|2119.83|2117.63|0
1639591800000|2021-12-15 18:10:00|2124.04|2121.84|2122.06|2119.86|2124.04|2121.84|2120.33|2118.13|0
1639592100000|2021-12-15 18:15:00|2121.81|2119.61|2123.3|2121.1|2123.79|2121.59|2120.33|2118.13|0
1639592400000|2021-12-15 18:20:00|2123.05|2120.85|2121.56|2119.36|2123.05|2120.85|2120.57|2118.37|0
1639592700000|2021-12-15 18:25:00|2121.32|2119.12|2121.81|2119.61|2122.8|2120.6|2120.33|2118.13|0
1639593000000|2021-12-15 18:30:00|2122.06|2119.86|2123.54|2121.34|2125.27|2123.07|2121.07|2118.87|0
1639593300000|2021-12-15 18:35:00|2123.79|2121.59|2123.05|2120.85|2125.27|2123.07|2122.55|2120.35|0
1639593600000|2021-12-15 18:40:00|2122.8|2120.6|2125.27|2123.07|2125.27|2123.07|2121.07|2118.87|0
1639593900000|2021-12-15 18:45:00|2125.02|2122.82|2122.8|2120.6|2125.52|2123.32|2122.55|2120.35|0
1639594200000|2021-12-15 18:50:00|2123.04|2120.84|2120.08|2117.88|2123.54|2121.34|2119.09|2116.89|0
1639594500000|2021-12-15 18:55:00|2120.32|2118.12|2126.75|2124.55|2127.37|2125.17|2120.08|2117.88|0
1639594800000|2021-12-15 19:00:00|2126.63|2124.43|2136.16|2133.96|2136.9|2134.7|2109.19|2106.99|0
1639595100000|2021-12-15 19:05:00|2138.88|2136.68|2145.07|2142.87|2146.56|2144.36|2135.91|2133.71|0
1639595400000|2021-12-15 19:10:00|2145.32|2143.12|2154.73|2152.53|2155.23|2153.03|2142.1|2139.9|0
1639595700000|2021-12-15 19:15:00|2154.6|2152.4|2153.74|2151.54|2154.98|2152.78|2149.4|2147.2|0
1639596000000|2021-12-15 19:20:00|2153.36|2151.16|2142.84|2140.64|2154.48|2152.28|2141.85|2139.65|0
1639596300000|2021-12-15 19:25:00|2141.85|2139.65|2137.64|2135.44|2142.1|2139.9|2130.22|2128.02|0
1639596600000|2021-12-15 19:30:00|2137.4|2135.2|2135.53|2133.33|2142.1|2139.9|2132.94|2130.74|0
1639596900000|2021-12-15 19:35:00|2135.66|2133.46|2149.03|2146.83|2150.27|2148.07|2134.92|2132.72|0
1639597200000|2021-12-15 19:40:00|2148.29|2146.09|2144.57|2142.37|2155.22|2153.02|2143.34|2141.14|0
1639597500000|2021-12-15 19:45:00|2145.56|2143.36|2147.55|2145.35|2153.74|2151.54|2144.33|2142.13|0
1639597800000|2021-12-15 19:50:00|2144.08|2141.88|2155.22|2153.02|2155.22|2153.02|2142.59|2140.39|0
1639598100000|2021-12-15 19:55:00|2154.97|2152.77|2147.05|2144.85|2157.45|2155.25|2145.32|2143.12|0
1639598400000|2021-12-15 20:00:00|2148.29|2146.09|2153.98|2151.78|2156.95|2154.75|2147.3|2145.1|0
1639598700000|2021-12-15 20:05:00|2154.48|2152.28|2170.58|2168.38|2171.07|2168.87|2153.24|2151.04|0
1639599000000|2021-12-15 20:10:00|2170.08|2167.88|2175.28|2173.08|2175.28|2173.08|2167.85|2165.65|0
1639599300000|2021-12-15 20:15:00|2174.04|2171.84|2187.18|2184.98|2188.92|2186.72|2174.04|2171.84|0
1639599600000|2021-12-15 20:20:00|2187.92|2185.72|2190.36|2188.16|2195.36|2193.16|2186.44|2184.24|0
1639599900000|2021-12-15 20:25:00|2191.35|2189.15|2194.32|2192.12|2194.82|2192.62|2187.38|2185.18|0
1639600200000|2021-12-15 20:30:00|2195.07|2192.87|2194.57|2192.37|2196.8|2194.6|2190.11|2187.91|0
1639600500000|2021-12-15 20:35:00|2193.95|2191.75|2200.28|2198.08|2200.77|2198.57|2193.95|2191.75|0
1639600800000|2021-12-15 20:40:00|2200.03|2197.83|2188.37|2186.17|2201.76|2199.56|2187.5|2185.3|0
1639601100000|2021-12-15 20:45:00|2189.36|2187.16|2181.93|2179.73|2190.6|2188.4|2181.18|2178.98|0
1639601400000|2021-12-15 20:50:00|2184.52|2182.32|2199.88|2197.68|2200.87|2198.67|2184.52|2182.32|0
1639601700000|2021-12-15 20:55:00|2199.39|2197.19|2203.65|2201.45|2207.87|2205.67|2199.39|2197.19|0
1639602000000|2021-12-15 21:00:00|2205.39|2203.19|2208.11|2205.91|2209.11|2206.91|2202.41|2200.21|0
1639602300000|2021-12-15 21:05:00|2208.36|2206.16|2207.37|2205.17|2210.35|2208.15|2205.63|2203.43|0
1639602600000|2021-12-15 21:10:00|2207.12|2204.92|2205.88|2203.68|2207.37|2205.17|2205.63|2203.43|0
1639602900000|2021-12-15 21:15:00|2206.83|2204.23|2205.21|2202.61|2206.83|2204.23|2205.21|2202.61|0
1639603200000|2021-12-15 21:20:00|2205.34|2202.74|2206.82|2204.22|2207.07|2204.47|2204.84|2202.24|0
1639603500000|2021-12-15 21:25:00|2206.58|2203.98|2207.32|2204.72|2207.32|2204.72|2206.33|2203.73|0
1639603800000|2021-12-15 21:30:00|2207.07|2204.47|2206.08|2203.48|2207.32|2204.72|2205.58|2202.98|0
1639604100000|2021-12-15 21:35:00|2206.33|2203.73|2206.57|2203.97|2206.82|2204.22|2205.33|2202.73|0
1639604400000|2021-12-15 21:40:00|2206.33|2203.73|2207.07|2204.47|2207.57|2204.97|2206.08|2203.48|0
1639604700000|2021-12-15 21:45:00|2207.32|2204.72|2207.32|2204.72|2208.56|2205.96|2207.07|2204.47|0
1639605000000|2021-12-15 21:50:00|2207.81|2205.21|2207.44|2204.84|2207.81|2205.21|2207.32|2204.72|0
1639605300000|2021-12-15 21:55:00|2207.32|2204.72|2207.44|2204.84|2208.56|2205.96|2207.32|2204.72|0
1639605600000|2021-12-15 22:00:00|2207.46|2204.86|2207.84|2205.24|2208.16|2205.56|2207.34|2204.74|0
1639605900000|2021-12-15 22:05:00|2207.98|2205.38|2207.76|2205.16|2207.98|2205.38|2207.47|2204.87|0
1639606200000|2021-12-15 22:10:00|2208.13|2205.53|2207.98|2205.38|2208.13|2205.53|2207.69|2205.09|0
1639606500000|2021-12-15 22:15:00|2207.87|2205.27|2208.09|2205.49|2208.19|2205.59|2207.87|2205.27|0
1639606800000|2021-12-15 22:20:00|2208.13|2205.53|2208.69|2206.09|2208.69|2206.09|2208.13|2205.53|0
1639607100000|2021-12-15 22:25:00|2208.3|2205.7|2208.09|2205.49|2208.51|2205.91|2207.87|2205.27|0
1639607400000|2021-12-15 22:30:00|2207.87|2205.27|2208.09|2205.49|2208.09|2205.49|2207.87|2205.27|0
1639607700000|2021-12-15 22:35:00|2208.16|2205.56|2208.51|2205.91|2208.55|2205.95|2208.09|2205.49|0
1639608000000|2021-12-15 22:40:00|2208.55|2205.95|2208.62|2206.02|2208.62|2206.02|2208.44|2205.84|0
1639608300000|2021-12-15 22:45:00|2208.44|2205.84|2208.47|2205.87|2208.69|2206.09|2208.44|2205.84|0
1639608600000|2021-12-15 22:50:00|2208.44|2205.84|2208.15|2205.55|2208.51|2205.91|2208.12|2205.52|0
1639608900000|2021-12-15 22:55:00|2208.08|2205.48|2207.9|2205.3|2208.08|2205.48|2207.9|2205.3|0
1639609200000|2021-12-15 23:00:00|2207.18|2204.58|2211.52|2208.92|2212.52|2209.92|2206.81|2204.21|0
1639609500000|2021-12-15 23:05:00|2211.77|2209.17|2211.77|2209.17|2213.51|2210.91|2211.28|2208.68|0
1639609800000|2021-12-15 23:10:00|2212.02|2209.42|2214.5|2211.9|2214.75|2212.15|2211.03|2208.43|0
1639610100000|2021-12-15 23:15:00|2214.25|2211.65|2215.74|2213.14|2215.74|2213.14|2213.51|2210.91|0
1639610400000|2021-12-15 23:20:00|2215.49|2212.89|2215.49|2212.89|2216.73|2214.13|2214.75|2212.15|0
1639610700000|2021-12-15 23:25:00|2215.74|2213.14|2214.99|2212.39|2215.99|2213.39|2214.5|2211.9|0
1639611000000|2021-12-15 23:30:00|2215.24|2212.64|2215.49|2212.89|2216.35|2213.75|2214.75|2212.15|0
1639611300000|2021-12-15 23:35:00|2211.03|2208.43|2210.78|2208.18|2212.14|2209.54|2210.78|2208.18|0
1639611600000|2021-12-15 23:40:00|2211.02|2208.42|2211.77|2209.17|2212.26|2209.66|2210.78|2208.18|0
1639611900000|2021-12-15 23:45:00|2211.27|2208.67|2213.87|2211.27|2214|2211.4|2211.27|2208.67|0
1639612200000|2021-12-15 23:50:00|2214|2211.4|2212.26|2209.66|2214.37|2211.77|2211.27|2208.67|0
1639612500000|2021-12-15 23:55:00|2212.13|2209.53|2212.76|2210.16|2212.88|2210.28|2211.77|2209.17|0
1639612800000|2021-12-16 00:00:00|2212.63|2210.03|2208.29|2205.69|2212.63|2210.03|2207.92|2205.32|0
1639613100000|2021-12-16 00:05:00|2208.54|2205.94|2207.55|2204.95|2209.78|2207.18|2206.93|2204.33|0
1639613400000|2021-12-16 00:10:00|2207.3|2204.7|2207.05|2204.45|2209.29|2206.69|2206.81|2204.21|0
1639613700000|2021-12-16 00:15:00|2207.3|2204.7|2206.8|2204.2|2209.04|2206.44|2206.06|2203.46|0
1639614000000|2021-12-16 00:20:00|2206.56|2203.96|2208.04|2205.44|2208.04|2205.44|2206.06|2203.46|0
1639614300000|2021-12-16 00:25:00|2208.29|2205.69|2207.3|2204.7|2208.29|2205.69|2206.56|2203.96|0
1639614600000|2021-12-16 00:30:00|2207.8|2205.2|2209.04|2206.44|2209.28|2206.68|2206.8|2204.2|0
1639614900000|2021-12-16 00:35:00|2208.79|2206.19|2209.78|2207.18|2209.78|2207.18|2208.54|2205.94|0
1639615200000|2021-12-16 00:40:00|2209.65|2207.05|2210.77|2208.17|2211.51|2208.91|2209.65|2207.05|0
1639615500000|2021-12-16 00:45:00|2211.02|2208.42|2211.02|2208.42|2211.51|2208.91|2210.64|2208.04|0
1639615800000|2021-12-16 00:50:00|2211.27|2208.67|2209.53|2206.93|2211.51|2208.91|2209.28|2206.68|0
1639616100000|2021-12-16 00:55:00|2209.4|2206.8|2208.29|2205.69|2209.78|2207.18|2208.16|2205.56|0
1639616400000|2021-12-16 01:00:00|2208.04|2205.44|2209.89|2207.29|2210.27|2207.67|2207.79|2205.19|0
1639616700000|2021-12-16 01:05:00|2209.78|2207.18|2207.79|2205.19|2209.78|2207.18|2207.79|2205.19|0
1639617000000|2021-12-16 01:10:00|2207.91|2205.31|2209.53|2206.93|2209.77|2207.17|2207.79|2205.19|0
1639617300000|2021-12-16 01:15:00|2209.65|2207.05|2207.79|2205.19|2209.77|2207.17|2207.54|2204.94|0
1639617600000|2021-12-16 01:20:00|2207.66|2205.06|2210.27|2207.67|2210.64|2208.04|2207.66|2205.06|0
1639617900000|2021-12-16 01:25:00|2210.02|2207.42|2209.77|2207.17|2210.14|2207.54|2209.28|2206.68|0
1639618200000|2021-12-16 01:30:00|2210.02|2207.42|2212.12|2209.52|2212.25|2209.65|2209.89|2207.29|0
1639618500000|2021-12-16 01:35:00|2212.25|2209.65|2209.89|2207.29|2212.5|2209.9|2209.52|2206.92|0
1639618800000|2021-12-16 01:40:00|2209.77|2207.17|2209.28|2206.68|2210.52|2207.92|2208.78|2206.18|0
1639619100000|2021-12-16 01:45:00|2209.03|2206.43|2205.31|2202.71|2209.03|2206.43|2205.06|2202.46|0
1639619400000|2021-12-16 01:50:00|2205.06|2202.46|2203.32|2200.72|2205.8|2203.2|2202.58|2199.98|0
1639619700000|2021-12-16 01:55:00|2203.08|2200.48|2203.32|2200.72|2204.68|2202.08|2202.08|2199.48|0
1639620000000|2021-12-16 02:00:00|2204.07|2201.47|2205.42|2202.82|2205.8|2203.2|2203.82|2201.22|0
1639620300000|2021-12-16 02:05:00|2205.55|2202.95|2204.81|2202.21|2206.05|2203.45|2204.31|2201.71|0
1639620600000|2021-12-16 02:10:00|2204.68|2202.08|2206.05|2203.45|2206.05|2203.45|2204.43|2201.83|0
1639620900000|2021-12-16 02:15:00|2206.3|2203.7|2209.52|2206.92|2210.26|2207.66|2206.3|2203.7|0
1639621200000|2021-12-16 02:20:00|2209.39|2206.79|2209.77|2207.17|2210.26|2207.66|2209.27|2206.67|0
1639621500000|2021-12-16 02:25:00|2209.52|2206.92|2209.52|2206.92|2209.89|2207.29|2209.14|2206.54|0
1639621800000|2021-12-16 02:30:00|2209.27|2206.67|2208.03|2205.43|2209.27|2206.67|2208.03|2205.43|0
1639622100000|2021-12-16 02:35:00|2208.28|2205.68|2207.78|2205.18|2208.28|2205.68|2207.29|2204.69|0
1639622400000|2021-12-16 02:40:00|2207.53|2204.93|2207.53|2204.93|2207.78|2205.18|2206.79|2204.19|0
1639622700000|2021-12-16 02:45:00|2207.65|2205.05|2207.04|2204.44|2208.77|2206.17|2206.79|2204.19|0
1639623000000|2021-12-16 02:50:00|2206.91|2204.31|2207.78|2205.18|2208.28|2205.68|2206.54|2203.94|0
1639623300000|2021-12-16 02:55:00|2207.53|2204.93|2208.77|2206.17|2209.52|2206.92|2207.28|2204.68|0
1639623600000|2021-12-16 03:00:00|2208.64|2206.04|2208.52|2205.92|2209.02|2206.42|2208.03|2205.43|0
1639623900000|2021-12-16 03:05:00|2208.39|2205.79|2210.01|2207.41|2210.01|2207.41|2208.27|2205.67|0
1639624200000|2021-12-16 03:10:00|2210.26|2207.66|2208.77|2206.17|2210.38|2207.78|2208.27|2205.67|0
1639624500000|2021-12-16 03:15:00|2209.02|2206.42|2209.14|2206.54|2209.51|2206.91|2208.52|2205.92|0
1639624800000|2021-12-16 03:20:00|2209.02|2206.42|2209.02|2206.42|2210.01|2207.41|2208.77|2206.17|0
1639625100000|2021-12-16 03:25:00|2209.14|2206.54|2208.52|2205.92|2209.26|2206.66|2207.78|2205.18|0
1639625400000|2021-12-16 03:30:00|2208.27|2205.67|2209.26|2206.66|2210.01|2207.41|2208.02|2205.42|0
1639625700000|2021-12-16 03:35:00|2209.76|2207.16|2211|2208.4|2211.74|2209.14|2209.51|2206.91|0
1639626000000|2021-12-16 03:40:00|2210.75|2208.15|2210.5|2207.9|2211|2208.4|2210.25|2207.65|0
1639626300000|2021-12-16 03:45:00|2210.25|2207.65|2211|2208.4|2211.25|2208.65|2210.25|2207.65|0
1639626600000|2021-12-16 03:50:00|2211.25|2208.65|2210.25|2207.65|2211.74|2209.14|2210.25|2207.65|0
1639626900000|2021-12-16 03:55:00|2210.37|2207.77|2211|2208.4|2211.74|2209.14|2210.25|2207.65|0
1639627200000|2021-12-16 04:00:00|2211.74|2209.14|2212.21|2209.61|2213.23|2210.63|2211.24|2208.64|0
1639627500000|2021-12-16 04:05:00|2211.96|2209.36|2212.95|2210.35|2213.95|2211.35|2211.96|2209.36|0
1639627800000|2021-12-16 04:10:00|2212.46|2209.86|2212.7|2210.1|2212.95|2210.35|2212.21|2209.61|0
1639628100000|2021-12-16 04:15:00|2212.46|2209.86|2212.21|2209.61|2212.95|2210.35|2211.96|2209.36|0
1639628400000|2021-12-16 04:20:00|2211.96|2209.36|2212.7|2210.1|2212.7|2210.1|2211.22|2208.62|0
1639628700000|2021-12-16 04:25:00|2212.46|2209.86|2213.94|2211.34|2214.69|2212.09|2212.21|2209.61|0
1639629000000|2021-12-16 04:30:00|2214.06|2211.46|2214.19|2211.59|2214.44|2211.84|2212.95|2210.35|0
1639629300000|2021-12-16 04:35:00|2214.44|2211.84|2214.19|2211.59|2214.69|2212.09|2213.94|2211.34|0
1639629600000|2021-12-16 04:40:00|2213.94|2211.34|2214.44|2211.84|2215.18|2212.58|2213.94|2211.34|0
1639629900000|2021-12-16 04:45:00|2214.19|2211.59|2214.19|2211.59|2214.44|2211.84|2213.94|2211.34|0
1639630200000|2021-12-16 04:50:00|2213.94|2211.34|2214.19|2211.59|2214.69|2212.09|2213.94|2211.34|0
1639630500000|2021-12-16 04:55:00|2213.94|2211.34|2215.18|2212.58|2215.18|2212.58|2213.69|2211.09|0
1639630800000|2021-12-16 05:00:00|2215.43|2212.83|2215.18|2212.58|2215.68|2213.08|2214.44|2211.84|0
1639631100000|2021-12-16 05:05:00|2215.3|2212.7|2213.94|2211.34|2215.68|2213.08|2213.94|2211.34|0
1639631400000|2021-12-16 05:10:00|2213.69|2211.09|2214.68|2212.08|2215.18|2212.58|2213.69|2211.09|0
1639631700000|2021-12-16 05:15:00|2214.8|2212.2|2215.05|2212.45|2215.18|2212.58|2214.43|2211.83|0
1639632000000|2021-12-16 05:20:00|2214.93|2212.33|2214.43|2211.83|2215.67|2213.07|2214.19|2211.59|0
1639632300000|2021-12-16 05:25:00|2214.68|2212.08|2215.67|2213.07|2215.67|2213.07|2214.68|2212.08|0
1639632600000|2021-12-16 05:30:00|2216.17|2213.57|2217.9|2215.3|2219.15|2216.55|2216.17|2213.57|0
1639632900000|2021-12-16 05:35:00|2218.15|2215.55|2218.4|2215.8|2219.39|2216.79|2218.15|2215.55|0
1639633200000|2021-12-16 05:40:00|2218.15|2215.55|2217.41|2214.81|2218.15|2215.55|2217.16|2214.56|0
1639633500000|2021-12-16 05:45:00|2217.66|2215.06|2219.01|2216.41|2220.14|2217.54|2217.41|2214.81|0
1639633800000|2021-12-16 05:50:00|2218.9|2216.3|2219.64|2217.04|2220.14|2217.54|2218.9|2216.3|0
1639634100000|2021-12-16 05:55:00|2219.89|2217.29|2219.64|2217.04|2219.89|2217.29|2218.89|2216.29|0
1639634400000|2021-12-16 06:00:00|2219.39|2216.79|2219.89|2217.29|2220.38|2217.78|2218.89|2216.29|0
1639634700000|2021-12-16 06:05:00|2220.01|2217.41|2221.87|2219.27|2222.37|2219.77|2220.01|2217.41|0
1639635000000|2021-12-16 06:10:00|2221.62|2219.02|2221.87|2219.27|2221.99|2219.39|2220.63|2218.03|0
1639635300000|2021-12-16 06:15:00|2222.12|2219.52|2222.61|2220.01|2222.61|2220.01|2221.37|2218.77|0
1639635600000|2021-12-16 06:20:00|2222.86|2220.26|2222.12|2219.52|2222.86|2220.26|2221.87|2219.27|0
1639635900000|2021-12-16 06:25:00|2221.99|2219.39|2222.86|2220.26|2224.6|2222|2221.99|2219.39|0
1639636200000|2021-12-16 06:30:00|2222.61|2220.01|2221.37|2218.77|2222.61|2220.01|2220.88|2218.28|0
1639636500000|2021-12-16 06:35:00|2221.12|2218.52|2221.87|2219.27|2222.36|2219.76|2220.87|2218.27|0
1639636800000|2021-12-16 06:40:00|2222.11|2219.51|2223.5|2220.9|2223.85|2221.25|2221.87|2219.27|0
1639637100000|2021-12-16 06:45:00|2223.63|2221.03|2221.89|2219.29|2224.12|2221.52|2221.89|2219.29|0
1639637400000|2021-12-16 06:50:00|2222.14|2219.54|2223.63|2221.03|2224.12|2221.52|2221.89|2219.29|0
1639637700000|2021-12-16 06:55:00|2223.38|2220.78|2223.63|2221.03|2223.87|2221.27|2222.63|2220.03|0
1639638000000|2021-12-16 07:00:00|2224.12|2221.52|2226.11|2223.51|2226.85|2224.25|2222.39|2219.79|0
1639638300000|2021-12-16 07:05:00|2226.35|2223.75|2229.08|2226.48|2229.2|2226.6|2226.35|2223.75|0
1639638600000|2021-12-16 07:10:00|2228.83|2226.23|2230.57|2227.97|2232.31|2229.71|2228.09|2225.49|0
1639638900000|2021-12-16 07:15:00|2230.82|2228.22|2233.05|2230.45|2234.04|2231.44|2230.82|2228.22|0
1639639200000|2021-12-16 07:20:00|2233.3|2230.7|2233.87|2231.27|2235.78|2233.18|2233.17|2230.57|0
1639639500000|2021-12-16 07:25:00|2233.98|2231.38|2234.36|2231.76|2234.61|2232.01|2232.87|2230.27|0
1639639800000|2021-12-16 07:30:00|2234.11|2231.51|2233.86|2231.26|2235.35|2232.75|2232.87|2230.27|0
1639640100000|2021-12-16 07:35:00|2233.62|2231.02|2233.37|2230.77|2233.86|2231.26|2232.38|2229.78|0
1639640400000|2021-12-16 07:40:00|2233.62|2231.02|2235.1|2232.5|2235.1|2232.5|2233.12|2230.52|0
1639640700000|2021-12-16 07:45:00|2234.48|2231.88|2232.37|2229.77|2234.48|2231.88|2232.13|2229.53|0
1639641000000|2021-12-16 07:50:00|2232.13|2229.53|2229.15|2226.55|2232.87|2230.27|2228.9|2226.3|0
1639641300000|2021-12-16 07:55:00|2228.9|2226.3|2229.4|2226.8|2229.52|2226.92|2228.4|2225.8|0
1639641600000|2021-12-16 08:00:00|2229.15|2226.55|2223.56|2220.96|2230.88|2228.28|2223.2|2220.6|0
1639641900000|2021-12-16 08:05:00|2223.24|2221.04|2224.88|2222.68|2226.12|2223.92|2223|2220.8|0
1639642200000|2021-12-16 08:10:00|2224.75|2222.55|2223.26|2221.06|2225.38|2223.18|2221.9|2219.7|0
1639642500000|2021-12-16 08:15:00|2223.14|2220.94|2222.57|2220.37|2224.94|2222.74|2221.65|2219.45|0
1639642800000|2021-12-16 08:20:00|2222.45|2220.25|2226.92|2224.72|2227.29|2225.09|2222.45|2220.25|0
1639643100000|2021-12-16 08:25:00|2226.67|2224.47|2225.18|2222.98|2227.41|2225.21|2224.93|2222.73|0
1639643400000|2021-12-16 08:30:00|2224.93|2222.73|2227.66|2225.46|2227.66|2225.46|2224.44|2222.24|0
1639643700000|2021-12-16 08:35:00|2227.41|2225.21|2231.63|2229.43|2232.37|2230.17|2227.41|2225.21|0
1639644000000|2021-12-16 08:40:00|2231.38|2229.18|2231.63|2229.43|2232.37|2230.17|2230.14|2227.94|0
1639644300000|2021-12-16 08:45:00|2231.88|2229.68|2232.62|2230.42|2232.62|2230.42|2230.89|2228.69|0
1639644600000|2021-12-16 08:50:00|2232.87|2230.67|2232.62|2230.42|2234.36|2232.16|2230.88|2228.68|0
1639644900000|2021-12-16 08:55:00|2232.37|2230.17|2232.37|2230.17|2233.86|2231.66|2231.13|2228.93|0
1639645200000|2021-12-16 09:00:00|2232.12|2229.92|2229.89|2227.69|2232.12|2229.92|2229.64|2227.44|0
1639645500000|2021-12-16 09:05:00|2229.76|2227.56|2226.78|2224.58|2230.39|2228.19|2226.78|2224.58|0
1639645800000|2021-12-16 09:10:00|2226.91|2224.71|2229.39|2227.19|2229.64|2227.44|2226.29|2224.09|0
1639646100000|2021-12-16 09:15:00|2229.15|2226.95|2227.66|2225.46|2229.39|2227.19|2227.41|2225.21|0
1639646400000|2021-12-16 09:20:00|2227.41|2225.21|2226.91|2224.71|2228.52|2226.32|2226.91|2224.71|0
1639646700000|2021-12-16 09:25:00|2227.9|2225.7|2226.66|2224.46|2227.9|2225.7|2226.42|2224.22|0
1639647000000|2021-12-16 09:30:00|2226.91|2224.71|2229.39|2227.19|2229.64|2227.44|2226.66|2224.46|0
1639647300000|2021-12-16 09:35:00|2229.14|2226.94|2227.16|2224.96|2229.14|2226.94|2226.66|2224.46|0
1639647600000|2021-12-16 09:40:00|2227.41|2225.21|2229.14|2226.94|2229.39|2227.19|2226.91|2224.71|0
1639647900000|2021-12-16 09:45:00|2228.89|2226.69|2228.89|2226.69|2230.63|2228.43|2228.89|2226.69|0
1639648200000|2021-12-16 09:50:00|2228.65|2226.45|2229.14|2226.94|2229.89|2227.69|2228.15|2225.95|0
1639648500000|2021-12-16 09:55:00|2229.01|2226.81|2230.13|2227.93|2230.38|2228.18|2228.89|2226.69|0
1639648800000|2021-12-16 10:00:00|2229.89|2227.69|2231.13|2228.93|2231.13|2228.93|2227.9|2225.7|0
1639649100000|2021-12-16 10:05:00|2230.88|2228.68|2230.13|2227.93|2230.88|2228.68|2229.64|2227.44|0
1639649400000|2021-12-16 10:10:00|2229.88|2227.68|2231.12|2228.92|2231.87|2229.67|2229.88|2227.68|0
1639649700000|2021-12-16 10:15:00|2230.88|2228.68|2232.22|2230.02|2232.22|2230.02|2230.88|2228.68|0
1639650000000|2021-12-16 10:20:00|2231.97|2229.77|2232.22|2230.02|2232.71|2230.51|2230.48|2228.28|0
1639650300000|2021-12-16 10:25:00|2231.97|2229.77|2230.48|2228.28|2231.97|2229.77|2230.23|2228.03|0
1639650600000|2021-12-16 10:30:00|2230.23|2228.03|2231.97|2229.77|2232.46|2230.26|2230.23|2228.03|0
1639650900000|2021-12-16 10:35:00|2231.72|2229.52|2231.97|2229.77|2232.33|2230.13|2231.22|2229.02|0
1639651200000|2021-12-16 10:40:00|2231.72|2229.52|2233.82|2231.62|2233.95|2231.75|2231.22|2229.02|0
1639651500000|2021-12-16 10:45:00|2233.7|2231.5|2232.96|2230.76|2233.95|2231.75|2232.71|2230.51|0
1639651800000|2021-12-16 10:50:00|2232.71|2230.51|2234.69|2232.49|2234.69|2232.49|2232.71|2230.51|0
1639652100000|2021-12-16 10:55:00|2234.94|2232.74|2237.92|2235.72|2238.17|2235.97|2234.94|2232.74|0
1639652400000|2021-12-16 11:00:00|2238.17|2235.97|2236.93|2234.73|2238.41|2236.21|2236.93|2234.73|0
1639652700000|2021-12-16 11:05:00|2236.68|2234.48|2237.42|2235.22|2237.42|2235.22|2236.68|2234.48|0
1639653000000|2021-12-16 11:10:00|2237.67|2235.47|2239.41|2237.21|2240.65|2238.45|2237.42|2235.22|0
1639653300000|2021-12-16 11:15:00|2239.16|2236.96|2240.4|2238.2|2240.89|2238.69|2239.16|2236.96|0
1639653600000|2021-12-16 11:20:00|2240.64|2238.44|2241.14|2238.94|2242.38|2240.18|2239.9|2237.7|0
1639653900000|2021-12-16 11:25:00|2241.39|2239.19|2243.12|2240.92|2244.61|2242.41|2241.39|2239.19|0
1639654200000|2021-12-16 11:30:00|2243.62|2241.42|2245.36|2243.16|2245.61|2243.41|2243.37|2241.17|0
1639654500000|2021-12-16 11:35:00|2245.55|2243.35|2244.66|2242.46|2245.55|2243.35|2244.16|2241.96|0
1639654800000|2021-12-16 11:40:00|2244.9|2242.7|2244.77|2242.57|2245.15|2242.95|2244.16|2241.96|0
1639655100000|2021-12-16 11:45:00|2244.66|2242.46|2247.38|2245.18|2247.63|2245.43|2244.41|2242.21|0
1639655400000|2021-12-16 11:50:00|2246.89|2244.69|2243.66|2241.46|2247.38|2245.18|2243.17|2240.97|0
1639655700000|2021-12-16 11:55:00|2243.91|2241.71|2243.66|2241.46|2244.03|2241.83|2243.17|2240.97|0
1639656000000|2021-12-16 12:00:00|2243.41|2241.21|2241.05|2238.85|2243.41|2241.21|2239.94|2237.74|0
1639656300000|2021-12-16 12:05:00|2241.18|2238.98|2238.7|2236.5|2241.18|2238.98|2237.96|2235.76|0
1639656600000|2021-12-16 12:10:00|2238.45|2236.25|2238.95|2236.75|2241.18|2238.98|2238.2|2236|0
1639656900000|2021-12-16 12:15:00|2238.7|2236.5|2237.46|2235.26|2239.94|2237.74|2237.21|2235.01|0
1639657200000|2021-12-16 12:20:00|2238.2|2236|2239.19|2236.99|2239.19|2236.99|2236.96|2234.76|0
1639657500000|2021-12-16 12:25:00|2239.44|2237.24|2237.46|2235.26|2239.94|2237.74|2237.21|2235.01|0
1639657800000|2021-12-16 12:30:00|2237.21|2235.01|2238.7|2236.5|2239.44|2237.24|2237.21|2235.01|0
1639658100000|2021-12-16 12:35:00|2238.45|2236.25|2238.7|2236.5|2239.44|2237.24|2238.2|2236|0
1639658400000|2021-12-16 12:40:00|2238.57|2236.37|2236.46|2234.26|2238.7|2236.5|2236.46|2234.26|0
1639658700000|2021-12-16 12:45:00|2236.71|2234.51|2237.7|2235.5|2237.95|2235.75|2235.47|2233.27|0
1639659000000|2021-12-16 12:50:00|2237.46|2235.26|2236.71|2234.51|2238.2|2236|2235.72|2233.52|0
1639659300000|2021-12-16 12:55:00|2236.58|2234.38|2236.96|2234.76|2236.96|2234.76|2235.72|2233.52|0
1639659600000|2021-12-16 13:00:00|2237.21|2235.01|2235.97|2233.77|2237.45|2235.25|2235.22|2233.02|0
1639659900000|2021-12-16 13:05:00|2236.46|2234.26|2232.5|2230.3|2236.46|2234.26|2231.95|2229.75|0
1639660200000|2021-12-16 13:10:00|2232.3|2230.1|2232.91|2230.71|2234.78|2232.58|2231.8|2229.6|0
1639660500000|2021-12-16 13:15:00|2233.04|2230.84|2233.29|2231.09|2234.03|2231.83|2232.05|2229.85|0
1639660800000|2021-12-16 13:20:00|2233.54|2231.34|2236.27|2234.07|2236.27|2234.07|2233.29|2231.09|0
1639661100000|2021-12-16 13:25:00|2236.02|2233.82|2236.38|2234.18|2236.76|2234.56|2235.52|2233.32|0
1639661400000|2021-12-16 13:30:00|2236.26|2234.06|2234.03|2231.83|2237.75|2235.55|2233.78|2231.58|0
1639661700000|2021-12-16 13:35:00|2234.28|2232.08|2232.54|2230.34|2234.65|2232.45|2232.3|2230.1|0
1639662000000|2021-12-16 13:40:00|2232.3|2230.1|2231.55|2229.35|2233.04|2230.84|2230.06|2227.86|0
1639662300000|2021-12-16 13:45:00|2231.3|2229.1|2227.33|2225.13|2231.3|2229.1|2225.1|2222.9|0
1639662600000|2021-12-16 13:50:00|2226.59|2224.39|2227.33|2225.13|2228.69|2226.49|2226.09|2223.89|0
1639662900000|2021-12-16 13:55:00|2227.09|2224.89|2229.81|2227.61|2230.31|2228.11|2226.59|2224.39|0
1639663200000|2021-12-16 14:00:00|2230.06|2227.86|2226.34|2224.14|2230.06|2227.86|2223.61|2221.41|0
1639663500000|2021-12-16 14:05:00|2226.09|2223.89|2224.6|2222.4|2226.84|2224.64|2224.6|2222.4|0
1639663800000|2021-12-16 14:10:00|2224.85|2222.65|2225.99|2223.79|2226.49|2224.29|2223.02|2220.82|0
1639664100000|2021-12-16 14:15:00|2219.54|2217.34|2227.97|2225.77|2227.97|2225.77|2219.54|2217.34|0
1639664400000|2021-12-16 14:20:00|2227.73|2225.53|2228.47|2226.27|2229.46|2227.26|2227.23|2225.03|0
1639664700000|2021-12-16 14:25:00|2228.59|2226.39|2224.75|2222.55|2228.72|2226.52|2224.5|2222.3|0
1639665000000|2021-12-16 14:30:00|2226.49|2224.29|2220.53|2218.33|2226.73|2224.53|2218.55|2216.35|0
1639665300000|2021-12-16 14:35:00|2221.03|2218.83|2215.57|2213.37|2227.23|2225.03|2215.57|2213.37|0
1639665600000|2021-12-16 14:40:00|2215.82|2213.62|2212.05|2209.85|2216.32|2214.12|2210.07|2207.87|0
1639665900000|2021-12-16 14:45:00|2211.68|2209.48|2222.47|2220.27|2222.96|2220.76|2211.56|2209.36|0
1639666200000|2021-12-16 14:50:00|2222.72|2220.52|2218.1|2215.9|2222.72|2220.52|2213.16|2210.96|0
1639666500000|2021-12-16 14:55:00|2218.55|2216.35|2208.13|2205.93|2218.55|2216.35|2208.13|2205.93|0
1639666800000|2021-12-16 15:00:00|2208.63|2206.43|2204.58|2202.38|2210.5|2208.3|2200.61|2198.41|0
1639667100000|2021-12-16 15:05:00|2204.45|2202.25|2199.87|2197.67|2207.06|2204.86|2199.12|2196.92|0
1639667400000|2021-12-16 15:10:00|2199.37|2197.17|2205.57|2203.37|2207.06|2204.86|2199.37|2197.17|0
1639667700000|2021-12-16 15:15:00|2206.06|2203.86|2209.53|2207.33|2211.02|2208.82|2201.6|2199.4|0
1639668000000|2021-12-16 15:20:00|2209.29|2207.09|2212.26|2210.06|2212.76|2210.56|2208.29|2206.09|0
1639668300000|2021-12-16 15:25:00|2213|2210.8|2217.96|2215.76|2219.7|2217.5|2212.26|2210.06|0
1639668600000|2021-12-16 15:30:00|2218.21|2216.01|2218.7|2216.5|2222.42|2220.22|2216.47|2214.27|0
1639668900000|2021-12-16 15:35:00|2218.95|2216.75|2213.99|2211.79|2220.94|2218.74|2213.99|2211.79|0
1639669200000|2021-12-16 15:40:00|2213.75|2211.55|2212.01|2209.81|2216.72|2214.52|2212.01|2209.81|0
1639669500000|2021-12-16 15:45:00|2212.26|2210.06|2218.21|2216.01|2219.94|2217.74|2212.26|2210.06|0
1639669800000|2021-12-16 15:50:00|2217.96|2215.76|2215.29|2213.09|2219.94|2217.74|2214.98|2212.78|0
1639670100000|2021-12-16 15:55:00|2216.29|2214.09|2215.98|2213.78|2217.77|2215.57|2212.27|2210.07|0
1639670400000|2021-12-16 16:00:00|2215.74|2213.54|2202.6|2200.4|2216.48|2214.28|2201.36|2199.16|0
1639670700000|2021-12-16 16:05:00|2202.84|2200.64|2202.6|2200.4|2205.57|2203.37|2198.63|2196.43|0
1639671000000|2021-12-16 16:10:00|2202.35|2200.15|2199.24|2197.04|2204.08|2201.88|2197.39|2195.19|0
1639671300000|2021-12-16 16:15:00|2199.87|2197.67|2204.58|2202.38|2206.56|2204.36|2199.87|2197.67|0
1639671600000|2021-12-16 16:20:00|2205.07|2202.87|2205.82|2203.62|2208.3|2206.1|2204.08|2201.88|0
1639671900000|2021-12-16 16:25:00|2205.57|2203.37|2206.31|2204.11|2207.06|2204.86|2202.59|2200.39|0
1639672200000|2021-12-16 16:30:00|2205.82|2203.62|2199.87|2197.67|2207.06|2204.86|2198.63|2196.43|0
1639672500000|2021-12-16 16:35:00|2199.62|2197.42|2199.62|2197.42|2201.85|2199.65|2198.63|2196.43|0
1639672800000|2021-12-16 16:40:00|2199.12|2196.92|2201.97|2199.77|2203.09|2200.89|2199.12|2196.92|0
1639673100000|2021-12-16 16:45:00|2201.6|2199.4|2200.11|2197.91|2203.58|2201.38|2196.15|2193.95|0
1639673400000|2021-12-16 16:50:00|2200.36|2198.16|2197.82|2195.62|2201.78|2199.58|2197.07|2194.87|0
1639673700000|2021-12-16 16:55:00|2198.81|2196.61|2194.59|2192.39|2199.55|2197.35|2193.6|2191.4|0
1639674000000|2021-12-16 17:00:00|2194.1|2191.9|2194.22|2192.02|2198.56|2196.36|2192.61|2190.41|0
1639674300000|2021-12-16 17:05:00|2194.34|2192.14|2189.07|2186.87|2194.34|2192.14|2188.33|2186.13|0
1639674600000|2021-12-16 17:10:00|2188.82|2186.62|2189.18|2186.98|2191.91|2189.71|2188.69|2186.49|0
1639674900000|2021-12-16 17:15:00|2188.44|2186.24|2190.17|2187.97|2190.42|2188.22|2186.95|2184.75|0
1639675200000|2021-12-16 17:20:00|2189.92|2187.72|2190.36|2188.16|2195.38|2193.18|2189.92|2187.72|0
1639675500000|2021-12-16 17:25:00|2191.11|2188.91|2188.88|2186.68|2191.11|2188.91|2186.4|2184.2|0
1639675800000|2021-12-16 17:30:00|2188.38|2186.18|2189.12|2186.92|2190.36|2188.16|2186.89|2184.69|0
1639676100000|2021-12-16 17:35:00|2188.88|2186.68|2187.14|2184.94|2191.35|2189.15|2186.64|2184.44|0
1639676400000|2021-12-16 17:40:00|2186.64|2184.44|2185.65|2183.45|2187.88|2185.68|2185.4|2183.2|0
1639676700000|2021-12-16 17:45:00|2185.9|2183.7|2180.94|2178.74|2188.25|2186.05|2180.94|2178.74|0
1639677000000|2021-12-16 17:50:00|2181.19|2178.99|2179.7|2177.5|2183.92|2181.72|2178.71|2176.51|0
1639677300000|2021-12-16 17:55:00|2179.95|2177.75|2176.48|2174.28|2180.45|2178.25|2176.48|2174.28|0
1639677600000|2021-12-16 18:00:00|2176.73|2174.53|2179.95|2177.75|2181.93|2179.73|2176.73|2174.53|0
1639677900000|2021-12-16 18:05:00|2179.7|2177.5|2183.42|2181.22|2183.42|2181.22|2176.98|2174.78|0
1639678200000|2021-12-16 18:10:00|2182.92|2180.72|2187.63|2185.43|2188.13|2185.93|2182.43|2180.23|0
1639678500000|2021-12-16 18:15:00|2187.88|2185.68|2188.62|2186.42|2188.87|2186.67|2185.15|2182.95|0
1639678800000|2021-12-16 18:20:00|2188.37|2186.17|2187.13|2184.93|2189.86|2187.66|2185.15|2182.95|0
1639679100000|2021-12-16 18:25:00|2187.38|2185.18|2187.63|2185.43|2189.61|2187.41|2186.89|2184.69|0
1639679400000|2021-12-16 18:30:00|2187.13|2184.93|2181.68|2179.48|2188.13|2185.93|2181.68|2179.48|0
1639679700000|2021-12-16 18:35:00|2181.93|2179.73|2183.91|2181.71|2184.41|2182.21|2180.94|2178.74|0
1639680000000|2021-12-16 18:40:00|2183.66|2181.46|2185.15|2182.95|2185.4|2183.2|2182.18|2179.98|0
1639680300000|2021-12-16 18:45:00|2185.4|2183.2|2190.66|2188.46|2191.15|2188.95|2183.66|2181.46|0
1639680600000|2021-12-16 18:50:00|2190.16|2187.96|2185.7|2183.5|2191.65|2189.45|2185.45|2183.25|0
1639680900000|2021-12-16 18:55:00|2185.45|2183.25|2181.98|2179.78|2186.44|2184.24|2181.98|2179.78|0
1639681200000|2021-12-16 19:00:00|2183.22|2181.02|2184.46|2182.26|2185.2|2183|2181.73|2179.53|0
1639681500000|2021-12-16 19:05:00|2184.83|2182.63|2178.02|2175.82|2185.7|2183.5|2178.02|2175.82|0
1639681800000|2021-12-16 19:10:00|2178.26|2176.06|2176.03|2173.83|2178.76|2176.56|2175.54|2173.34|0
1639682100000|2021-12-16 19:15:00|2176.28|2174.08|2172.57|2170.37|2176.78|2174.58|2171.57|2169.37|0
1639682400000|2021-12-16 19:20:00|2172.81|2170.61|2166.12|2163.92|2172.81|2170.61|2165.88|2163.68|0
1639682700000|2021-12-16 19:25:00|2166.37|2164.17|2168.47|2166.27|2170.58|2168.38|2166.12|2163.92|0
1639683000000|2021-12-16 19:30:00|2168.6|2166.4|2165.87|2163.67|2170.83|2168.63|2165.63|2163.43|0
1639683300000|2021-12-16 19:35:00|2166.12|2163.92|2173.54|2171.34|2173.78|2171.58|2164.64|2162.44|0
1639683600000|2021-12-16 19:40:00|2173.29|2171.09|2167.84|2165.64|2175.52|2173.32|2166.6|2164.4|0
1639683900000|2021-12-16 19:45:00|2167.59|2165.39|2151.01|2148.81|2167.59|2165.39|2150.76|2148.56|0
1639684200000|2021-12-16 19:50:00|2151.43|2149.23|2148.38|2146.18|2154.82|2152.62|2148.38|2146.18|0
1639684500000|2021-12-16 19:55:00|2148.63|2146.43|2159.03|2156.83|2159.53|2157.33|2148.63|2146.43|0
1639684800000|2021-12-16 20:00:00|2158.78|2156.58|2159.03|2156.83|2159.28|2157.08|2152.59|2150.39|0
1639685100000|2021-12-16 20:05:00|2160.02|2157.82|2153.83|2151.63|2163.98|2161.78|2153.83|2151.63|0
1639685400000|2021-12-16 20:10:00|2154.08|2151.88|2155.07|2152.87|2156.55|2154.35|2149.87|2147.67|0
1639685700000|2021-12-16 20:15:00|2154.08|2151.88|2160.76|2158.56|2161.01|2158.81|2151.85|2149.65|0
1639686000000|2021-12-16 20:20:00|2161.26|2159.06|2164.72|2162.52|2165.96|2163.76|2159.89|2157.69|0
1639686300000|2021-12-16 20:25:00|2164.97|2162.77|2171.66|2169.46|2173.64|2171.44|2163.24|2161.04|0
1639686600000|2021-12-16 20:30:00|2172.03|2169.83|2175.58|2173.38|2177.11|2174.91|2165.92|2163.72|0
1639686900000|2021-12-16 20:35:00|2174.46|2172.26|2180.29|2178.09|2181.28|2179.08|2172.36|2170.16|0
1639687200000|2021-12-16 20:40:00|2180.54|2178.34|2169.89|2167.69|2182.89|2180.69|2169.14|2166.94|0
1639687500000|2021-12-16 20:45:00|2171.37|2169.17|2162.7|2160.5|2172.61|2170.41|2162.7|2160.5|0
1639687800000|2021-12-16 20:50:00|2163.94|2161.74|2166.66|2164.46|2178.8|2176.6|2163.69|2161.49|0
1639688100000|2021-12-16 20:55:00|2167.9|2165.7|2164.41|2162.21|2173.1|2170.9|2163.17|2160.97|0
1639688400000|2021-12-16 21:00:00|2164.9|2162.7|2166.96|2164.76|2166.96|2164.76|2161.02|2158.82|0
1639688700000|2021-12-16 21:05:00|2166.72|2164.52|2171.92|2169.72|2171.92|2169.72|2166.72|2164.52|0
1639689000000|2021-12-16 21:10:00|2172.17|2169.97|2170.43|2168.23|2172.66|2170.46|2168.2|2166|0
1639689300000|2021-12-16 21:15:00|2169.69|2167.49|2167.66|2165.06|2169.69|2167.49|2167.16|2164.56|0
1639689600000|2021-12-16 21:20:00|2167.91|2165.31|2166.17|2163.57|2167.91|2165.31|2164.68|2162.08|0
1639689900000|2021-12-16 21:25:00|2166.04|2163.44|2166.67|2164.07|2168.9|2166.3|2165.92|2163.32|0
1639690200000|2021-12-16 21:30:00|2166.42|2163.82|2167.9|2165.3|2167.9|2165.3|2166.42|2163.82|0
1639690500000|2021-12-16 21:35:00|2168.4|2165.8|2169.14|2166.54|2169.51|2166.91|2167.9|2165.3|0
1639690800000|2021-12-16 21:40:00|2169.39|2166.79|2168.27|2165.67|2169.76|2167.16|2167.66|2165.06|0
1639691100000|2021-12-16 21:45:00|2168.89|2166.29|2170.63|2168.03|2170.63|2168.03|2168.15|2165.55|0
1639691400000|2021-12-16 21:50:00|2170.38|2167.78|2169.88|2167.28|2170.63|2168.03|2167.9|2165.3|0
1639691700000|2021-12-16 21:55:00|2170.13|2167.53|2170.63|2168.03|2171.37|2168.77|2170|2167.4|0
1639692000000|2021-12-16 22:00:00|2170.61|2168.01|2169.7|2167.1|2170.61|2168.01|2169.7|2167.1|0
1639692300000|2021-12-16 22:05:00|2170.1|2167.5|2168.84|2166.24|2170.43|2167.83|2168.77|2166.17|0
1639692600000|2021-12-16 22:10:00|2168.88|2166.28|2169.73|2167.13|2169.73|2167.13|2168.77|2166.17|0
1639692900000|2021-12-16 22:15:00|2169.49|2166.89|2168.33|2165.73|2169.81|2167.21|2168.33|2165.73|0
1639693200000|2021-12-16 22:20:00|2168.4|2165.8|2167.9|2165.3|2168.55|2165.95|2167.72|2165.12|0
1639693500000|2021-12-16 22:25:00|2167.94|2165.34|2168.4|2165.8|2168.4|2165.8|2167.8|2165.2|0
1639693800000|2021-12-16 22:30:00|2168.59|2165.99|2168.33|2165.73|2168.7|2166.1|2168.01|2165.41|0
1639694100000|2021-12-16 22:35:00|2168.4|2165.8|2168.15|2165.55|2168.77|2166.17|2168.05|2165.45|0
1639694400000|2021-12-16 22:40:00|2168.11|2165.51|2168.4|2165.8|2168.62|2166.02|2168.11|2165.51|0
1639694700000|2021-12-16 22:45:00|2168.44|2165.84|2168.37|2165.77|2168.66|2166.06|2168.22|2165.62|0
1639695000000|2021-12-16 22:50:00|2168.33|2165.73|2168.77|2166.17|2168.81|2166.21|2168.26|2165.66|0
1639695300000|2021-12-16 22:55:00|2168.73|2166.13|2169.05|2166.45|2169.05|2166.45|2168.55|2165.95|0
1639695600000|2021-12-16 23:00:00|2169.75|2167.15|2167.15|2164.55|2170.49|2167.89|2167.15|2164.55|0
1639695900000|2021-12-16 23:05:00|2167.52|2164.92|2168.39|2165.79|2168.39|2165.79|2166.9|2164.3|0
1639696200000|2021-12-16 23:10:00|2168.64|2166.04|2167.15|2164.55|2169.25|2166.65|2167.15|2164.55|0
1639696500000|2021-12-16 23:15:00|2166.9|2164.3|2164.54|2161.94|2166.9|2164.3|2163.68|2161.08|0
1639696800000|2021-12-16 23:20:00|2164.42|2161.82|2161.94|2159.34|2164.92|2162.32|2161.94|2159.34|0
1639697100000|2021-12-16 23:25:00|2162.19|2159.59|2159.22|2156.62|2162.44|2159.84|2158.72|2156.12|0
1639697400000|2021-12-16 23:30:00|2159.71|2157.11|2162.93|2160.33|2163.43|2160.83|2159.71|2157.11|0
1639697700000|2021-12-16 23:35:00|2163.18|2160.58|2163.8|2161.2|2164.67|2162.07|2160.7|2158.1|0
1639698000000|2021-12-16 23:40:00|2163.92|2161.32|2163.05|2160.45|2164.17|2161.57|2162.56|2159.96|0
1639698300000|2021-12-16 23:45:00|2163.18|2160.58|2163.43|2160.83|2165.91|2163.31|2162.93|2160.33|0
1639698600000|2021-12-16 23:50:00|2163.68|2161.08|2163.43|2160.83|2165.16|2162.56|2163.18|2160.58|0
1639698900000|2021-12-16 23:55:00|2163.68|2161.08|2163.67|2161.07|2164.42|2161.82|2162.19|2159.59|0
1639699200000|2021-12-17 00:00:00|2164.17|2161.57|2166.4|2163.8|2168.38|2165.78|2163.92|2161.32|0
1639699500000|2021-12-17 00:05:00|2166.9|2164.3|2168.25|2165.65|2168.25|2165.65|2164.66|2162.06|0
1639699800000|2021-12-17 00:10:00|2167.76|2165.16|2167.89|2165.29|2168.88|2166.28|2167.14|2164.54|0
1639700100000|2021-12-17 00:15:00|2168.13|2165.53|2164.78|2162.18|2168.38|2165.78|2164.29|2161.69|0
1639700400000|2021-12-17 00:20:00|2164.66|2162.06|2166.02|2163.42|2166.65|2164.05|2164.66|2162.06|0
1639700700000|2021-12-17 00:25:00|2166.15|2163.55|2165.9|2163.3|2166.64|2164.04|2164.66|2162.06|0
1639701000000|2021-12-17 00:30:00|2165.65|2163.05|2168.13|2165.53|2168.38|2165.78|2165.41|2162.81|0
1639701300000|2021-12-17 00:35:00|2168.38|2165.78|2169.62|2167.02|2169.86|2167.26|2167.39|2164.79|0
1639701600000|2021-12-17 00:40:00|2169.86|2167.26|2170.11|2167.51|2170.11|2167.51|2168.63|2166.03|0
1639701900000|2021-12-17 00:45:00|2170.36|2167.76|2170.23|2167.63|2171.1|2168.5|2169.62|2167.02|0
1639702200000|2021-12-17 00:50:00|2170.36|2167.76|2170.11|2167.51|2171.1|2168.5|2169.98|2167.38|0
1639702500000|2021-12-17 00:55:00|2170.36|2167.76|2169.12|2166.52|2171.1|2168.5|2168.62|2166.02|0
1639702800000|2021-12-17 01:00:00|2168.62|2166.02|2169.61|2167.01|2171.35|2168.75|2168.38|2165.78|0
1639703100000|2021-12-17 01:05:00|2169.86|2167.26|2169.37|2166.77|2170.36|2167.76|2169.12|2166.52|0
1639703400000|2021-12-17 01:10:00|2169.61|2167.01|2169.61|2167.01|2172.83|2170.23|2169.12|2166.52|0
1639703700000|2021-12-17 01:15:00|2169.86|2167.26|2172.09|2169.49|2173.33|2170.73|2169.36|2166.76|0
1639704000000|2021-12-17 01:20:00|2171.84|2169.24|2172.59|2169.99|2173.33|2170.73|2171.84|2169.24|0
1639704300000|2021-12-17 01:25:00|2172.46|2169.86|2172.09|2169.49|2172.58|2169.98|2171.35|2168.75|0
1639704600000|2021-12-17 01:30:00|2171.84|2169.24|2169.61|2167.01|2172.34|2169.74|2169.61|2167.01|0
1639704900000|2021-12-17 01:35:00|2169.86|2167.26|2167.38|2164.78|2170.6|2168|2167.38|2164.78|0
1639705200000|2021-12-17 01:40:00|2167.63|2165.03|2169.36|2166.76|2169.36|2166.76|2167.5|2164.9|0
1639705500000|2021-12-17 01:45:00|2169.61|2167.01|2170.6|2168|2171.1|2168.5|2168.12|2165.52|0
1639705800000|2021-12-17 01:50:00|2170.85|2168.25|2170.1|2167.5|2171.84|2169.24|2169.61|2167.01|0
1639706100000|2021-12-17 01:55:00|2169.86|2167.26|2171.21|2168.61|2171.84|2169.24|2169.11|2166.51|0
1639706400000|2021-12-17 02:00:00|2171.34|2168.74|2170.47|2167.87|2171.59|2168.99|2170.1|2167.5|0
1639706700000|2021-12-17 02:05:00|2170.6|2168|2171.84|2169.24|2171.84|2169.24|2170.6|2168|0
1639707000000|2021-12-17 02:10:00|2172.08|2169.48|2172.08|2169.48|2172.33|2169.73|2171.59|2168.99|0
1639707300000|2021-12-17 02:15:00|2171.84|2169.24|2171.84|2169.24|2172.08|2169.48|2171.34|2168.74|0
1639707600000|2021-12-17 02:20:00|2171.59|2168.99|2170.96|2168.36|2172.08|2169.48|2170.6|2168|0
1639707900000|2021-12-17 02:25:00|2170.84|2168.24|2169.36|2166.76|2170.96|2168.36|2168.86|2166.26|0
1639708200000|2021-12-17 02:30:00|2169.23|2166.63|2167.62|2165.02|2169.36|2166.76|2167.62|2165.02|0
1639708500000|2021-12-17 02:35:00|2167.87|2165.27|2167.99|2165.39|2168.98|2166.38|2167.62|2165.02|0
1639708800000|2021-12-17 02:40:00|2167.87|2165.27|2169.72|2167.12|2169.85|2167.25|2167.87|2165.27|0
1639709100000|2021-12-17 02:45:00|2169.6|2167|2169.11|2166.51|2170.35|2167.75|2168.86|2166.26|0
1639709400000|2021-12-17 02:50:00|2168.98|2166.38|2168.61|2166.01|2168.98|2166.38|2167.62|2165.02|0
1639709700000|2021-12-17 02:55:00|2168.48|2165.88|2168.86|2166.26|2169.35|2166.75|2167.87|2165.27|0
1639710000000|2021-12-17 03:00:00|2168.61|2166.01|2166.38|2163.78|2168.86|2166.26|2165.63|2163.03|0
1639710300000|2021-12-17 03:05:00|2166.13|2163.53|2164.15|2161.55|2166.13|2163.53|2163.65|2161.05|0
1639710600000|2021-12-17 03:10:00|2163.9|2161.3|2162.41|2159.81|2164.15|2161.55|2161.42|2158.82|0
1639710900000|2021-12-17 03:15:00|2162.28|2159.68|2162.78|2160.18|2163.03|2160.43|2161.17|2158.57|0
1639711200000|2021-12-17 03:20:00|2162.91|2160.31|2161.67|2159.07|2162.91|2160.31|2161.67|2159.07|0
1639711500000|2021-12-17 03:25:00|2161.79|2159.19|2163.15|2160.55|2163.15|2160.55|2161.42|2158.82|0
1639711800000|2021-12-17 03:30:00|2162.91|2160.31|2159.19|2156.59|2163.15|2160.55|2156.96|2154.36|0
1639712100000|2021-12-17 03:35:00|2159.31|2156.71|2157.45|2154.85|2159.31|2156.71|2155.47|2152.87|0
1639712400000|2021-12-17 03:40:00|2157.21|2154.61|2157.08|2154.48|2158.2|2155.6|2156.71|2154.11|0
1639712700000|2021-12-17 03:45:00|2156.71|2154.11|2157.82|2155.22|2158.69|2156.09|2155.97|2153.37|0
1639713000000|2021-12-17 03:50:00|2158.07|2155.47|2157.7|2155.1|2158.2|2155.6|2157.7|2155.1|0
1639713300000|2021-12-17 03:55:00|2157.95|2155.35|2150.88|2148.28|2157.95|2155.35|2149.4|2146.8|0
1639713600000|2021-12-17 04:00:00|2150.76|2148.16|2149.03|2146.43|2151.87|2149.27|2149.03|2146.43|0
1639713900000|2021-12-17 04:05:00|2149.28|2146.68|2151.75|2149.15|2152.25|2149.65|2149.03|2146.43|0
1639714200000|2021-12-17 04:10:00|2151.87|2149.27|2152.25|2149.65|2152.61|2150.01|2151.5|2148.9|0
1639714500000|2021-12-17 04:15:00|2151.75|2149.15|2152.37|2149.77|2153.24|2150.64|2151.75|2149.15|0
1639714800000|2021-12-17 04:20:00|2152.49|2149.89|2152.25|2149.65|2153.49|2150.89|2151.75|2149.15|0
1639715100000|2021-12-17 04:25:00|2152.37|2149.77|2152.49|2149.89|2153.48|2150.88|2152.37|2149.77|0
1639715400000|2021-12-17 04:30:00|2152.74|2150.14|2154.97|2152.37|2155.71|2153.11|2152|2149.4|0
1639715700000|2021-12-17 04:35:00|2154.72|2152.12|2156.7|2154.1|2157.07|2154.47|2154.72|2152.12|0
1639716000000|2021-12-17 04:40:00|2156.95|2154.35|2158.44|2155.84|2159.18|2156.58|2156.7|2154.1|0
1639716300000|2021-12-17 04:45:00|2158.31|2155.71|2157.69|2155.09|2158.56|2155.96|2157.07|2154.47|0
1639716600000|2021-12-17 04:50:00|2157.81|2155.21|2158.19|2155.59|2159.18|2156.58|2157.81|2155.21|0
1639716900000|2021-12-17 04:55:00|2158.06|2155.46|2159.67|2157.07|2160.67|2158.07|2157.69|2155.09|0
1639717200000|2021-12-17 05:00:00|2159.92|2157.32|2156.95|2154.35|2161.66|2159.06|2156.7|2154.1|0
1639717500000|2021-12-17 05:05:00|2156.7|2154.1|2155.21|2152.61|2157.07|2154.47|2155.08|2152.48|0
1639717800000|2021-12-17 05:10:00|2155.08|2152.48|2152.98|2150.38|2155.46|2152.86|2152.74|2150.14|0
1639718100000|2021-12-17 05:15:00|2152.61|2150.01|2155.33|2152.73|2155.96|2153.36|2152.61|2150.01|0
1639718400000|2021-12-17 05:20:00|2155.21|2152.61|2155.71|2153.11|2156.45|2153.85|2154.96|2152.36|0
1639718700000|2021-12-17 05:25:00|2155.96|2153.36|2156.45|2153.85|2157.19|2154.59|2155.21|2152.61|0
1639719000000|2021-12-17 05:30:00|2156.7|2154.1|2154.96|2152.36|2157.56|2154.96|2154.83|2152.23|0
1639719300000|2021-12-17 05:35:00|2155.46|2152.86|2158.68|2156.08|2161.9|2159.3|2155.46|2152.86|0
1639719600000|2021-12-17 05:40:00|2158.8|2156.2|2160.53|2157.93|2160.53|2157.93|2157.94|2155.34|0
1639719900000|2021-12-17 05:45:00|2160.41|2157.81|2158.18|2155.58|2161.03|2158.43|2158.18|2155.58|0
1639720200000|2021-12-17 05:50:00|2158.68|2156.08|2158.55|2155.95|2159.42|2156.82|2157.69|2155.09|0
1639720500000|2021-12-17 05:55:00|2158.43|2155.83|2158.05|2155.45|2159.42|2156.82|2157.31|2154.71|0
1639720800000|2021-12-17 06:00:00|2157.93|2155.33|2159.91|2157.31|2160.91|2158.31|2157.93|2155.33|0
1639721100000|2021-12-17 06:05:00|2159.79|2157.19|2159.79|2157.19|2161.65|2159.05|2159.04|2156.44|0
1639721400000|2021-12-17 06:10:00|2159.91|2157.31|2159.54|2156.94|2161.65|2159.05|2159.04|2156.44|0
1639721700000|2021-12-17 06:15:00|2159.67|2157.07|2159.42|2156.82|2161.4|2158.8|2158.79|2156.19|0
1639722000000|2021-12-17 06:20:00|2159.91|2157.31|2160.16|2157.56|2161.4|2158.8|2159.42|2156.82|0
1639722300000|2021-12-17 06:25:00|2160.41|2157.81|2157.55|2154.95|2160.9|2158.3|2156.94|2154.34|0
1639722600000|2021-12-17 06:30:00|2157.93|2155.33|2157.43|2154.83|2159.04|2156.44|2157.43|2154.83|0
1639722900000|2021-12-17 06:35:00|2157.3|2154.7|2159.41|2156.81|2160.03|2157.43|2157.3|2154.7|0
1639723200000|2021-12-17 06:40:00|2159.78|2157.18|2159.41|2156.81|2160.41|2157.81|2159.41|2156.81|0
1639723500000|2021-12-17 06:45:00|2159.17|2156.57|2158.92|2156.32|2160.9|2158.3|2158.92|2156.32|0
1639723800000|2021-12-17 06:50:00|2158.67|2156.07|2153.71|2151.11|2159.41|2156.81|2152.48|2149.88|0
1639724100000|2021-12-17 06:55:00|2153.47|2150.87|2157.68|2155.08|2158.54|2155.94|2152.97|2150.37|0
1639724400000|2021-12-17 07:00:00|2157.43|2154.83|2159.66|2157.06|2160.16|2157.56|2156.81|2154.21|0
1639724700000|2021-12-17 07:05:00|2159.91|2157.31|2161.64|2159.04|2162.88|2160.28|2159.41|2156.81|0
1639725000000|2021-12-17 07:10:00|2161.39|2158.79|2161.64|2159.04|2162.38|2159.78|2160.65|2158.05|0
1639725300000|2021-12-17 07:15:00|2161.51|2158.91|2165.85|2163.25|2165.85|2163.25|2159.91|2157.31|0
1639725600000|2021-12-17 07:20:00|2165.6|2163|2165.85|2163.25|2167.09|2164.49|2164.73|2162.13|0
1639725900000|2021-12-17 07:25:00|2165.48|2162.88|2165.6|2163|2166.1|2163.5|2164.36|2161.76|0
1639726200000|2021-12-17 07:30:00|2165.85|2163.25|2167.09|2164.49|2167.83|2165.23|2164.61|2162.01|0
1639726500000|2021-12-17 07:35:00|2167.34|2164.74|2165.35|2162.75|2168.08|2165.48|2164.12|2161.52|0
1639726800000|2021-12-17 07:40:00|2165.6|2163|2165.35|2162.75|2168.08|2165.48|2165.35|2162.75|0
1639727100000|2021-12-17 07:45:00|2166.1|2163.5|2167.34|2164.74|2167.58|2164.98|2164.61|2162.01|0
1639727400000|2021-12-17 07:50:00|2167.09|2164.49|2167.09|2164.49|2167.83|2165.23|2165.6|2163|0
1639727700000|2021-12-17 07:55:00|2167.58|2164.98|2167.45|2164.85|2168.08|2165.48|2166.1|2163.5|0
1639728000000|2021-12-17 08:00:00|2167.58|2164.98|2167.09|2164.49|2170.8|2168.2|2165.85|2163.25|0
1639728300000|2021-12-17 08:05:00|2167.63|2165.43|2167.13|2164.93|2170.85|2168.65|2167.13|2164.93|0
1639728600000|2021-12-17 08:10:00|2166.89|2164.69|2164.77|2162.57|2168.12|2165.92|2162.92|2160.72|0
1639728900000|2021-12-17 08:15:00|2164.16|2161.96|2166.64|2164.44|2168.62|2166.42|2162.18|2159.98|0
1639729200000|2021-12-17 08:20:00|2166.39|2164.19|2167.75|2165.55|2168.49|2166.29|2164.9|2162.7|0
1639729500000|2021-12-17 08:25:00|2168.12|2165.92|2169.36|2167.16|2169.36|2167.16|2166.64|2164.44|0
1639729800000|2021-12-17 08:30:00|2168.74|2166.54|2165.64|2163.44|2168.74|2166.54|2164.9|2162.7|0
1639730100000|2021-12-17 08:35:00|2165.4|2163.2|2164.4|2162.2|2166.26|2164.06|2163.66|2161.46|0
1639730400000|2021-12-17 08:40:00|2164.16|2161.96|2159.94|2157.74|2164.65|2162.45|2158.7|2156.5|0
1639730700000|2021-12-17 08:45:00|2159.45|2157.25|2160.44|2158.24|2160.69|2158.49|2157.22|2155.02|0
1639731000000|2021-12-17 08:50:00|2160.19|2157.99|2161.18|2158.98|2161.92|2159.72|2159.69|2157.49|0
1639731300000|2021-12-17 08:55:00|2161.43|2159.23|2160.19|2157.99|2162.17|2159.97|2159.81|2157.61|0
1639731600000|2021-12-17 09:00:00|2160.93|2158.73|2156.97|2154.77|2161.18|2158.98|2154.74|2152.54|0
1639731900000|2021-12-17 09:05:00|2156.72|2154.52|2154.98|2152.78|2156.72|2154.52|2152.51|2150.31|0
1639732200000|2021-12-17 09:10:00|2154.49|2152.29|2143.46|2141.26|2154.74|2152.54|2143.46|2141.26|0
1639732500000|2021-12-17 09:15:00|2143.59|2141.39|2153.75|2151.55|2153.75|2151.55|2140.37|2138.17|0
1639732800000|2021-12-17 09:20:00|2153.99|2151.79|2155.23|2153.03|2156.72|2154.52|2152.01|2149.81|0
1639733100000|2021-12-17 09:25:00|2155.6|2153.4|2155.73|2153.53|2159.19|2156.99|2155.48|2153.28|0
1639733400000|2021-12-17 09:30:00|2155.6|2153.4|2156.59|2154.39|2157.46|2155.26|2155.1|2152.9|0
1639733700000|2021-12-17 09:35:00|2156.22|2154.02|2154.49|2152.29|2157.21|2155.01|2153.49|2151.29|0
1639734000000|2021-12-17 09:40:00|2153.99|2151.79|2148.79|2146.59|2154.24|2152.04|2148.54|2146.34|0
1639734300000|2021-12-17 09:45:00|2148.54|2146.34|2149.4|2147.2|2151.02|2148.82|2146.06|2143.86|0
1639734600000|2021-12-17 09:50:00|2149.53|2147.33|2156.71|2154.51|2156.96|2154.76|2148.29|2146.09|0
1639734900000|2021-12-17 09:55:00|2155.97|2153.77|2157.7|2155.5|2158.7|2156.5|2155.97|2153.77|0
1639735200000|2021-12-17 10:00:00|2157.46|2155.26|2155.97|2153.77|2159.19|2156.99|2155.47|2153.27|0
1639735500000|2021-12-17 10:05:00|2156.22|2154.02|2156.46|2154.26|2158.45|2156.25|2155.97|2153.77|0
1639735800000|2021-12-17 10:10:00|2156.34|2154.14|2154.73|2152.53|2157.95|2155.75|2154.73|2152.53|0
1639736100000|2021-12-17 10:15:00|2154.48|2152.28|2153.99|2151.79|2155.72|2153.52|2152.5|2150.3|0
1639736400000|2021-12-17 10:20:00|2154.1|2151.9|2152.99|2150.79|2155.97|2153.77|2152.99|2150.79|0
1639736700000|2021-12-17 10:25:00|2152.87|2150.67|2148.78|2146.58|2152.99|2150.79|2147.91|2145.71|0
1639737000000|2021-12-17 10:30:00|2149.28|2147.08|2151.87|2149.67|2152.25|2150.05|2148.04|2145.84|0
1639737300000|2021-12-17 10:35:00|2152|2149.8|2150.51|2148.31|2152|2149.8|2149.52|2147.32|0
1639737600000|2021-12-17 10:40:00|2151.01|2148.81|2147.29|2145.09|2151.01|2148.81|2146.8|2144.6|0
1639737900000|2021-12-17 10:45:00|2147.16|2144.96|2146.55|2144.35|2149.52|2147.32|2146.55|2144.35|0
1639738200000|2021-12-17 10:50:00|2146.8|2144.6|2145.81|2143.61|2149.52|2147.32|2143.82|2141.62|0
1639738500000|2021-12-17 10:55:00|2145.68|2143.48|2149.03|2146.83|2149.52|2147.32|2145.68|2143.48|0
1639738800000|2021-12-17 11:00:00|2149.14|2146.94|2148.03|2145.83|2151.75|2149.55|2147.66|2145.46|0
1639739100000|2021-12-17 11:05:00|2147.79|2145.59|2147.54|2145.34|2151.01|2148.81|2146.8|2144.6|0
1639739400000|2021-12-17 11:10:00|2147.66|2145.46|2146.05|2143.85|2149.77|2147.57|2146.05|2143.85|0
1639739700000|2021-12-17 11:15:00|2145.8|2143.6|2147.78|2145.58|2148.03|2145.83|2145.56|2143.36|0
1639740000000|2021-12-17 11:20:00|2147.54|2145.34|2151.25|2149.05|2151.25|2149.05|2147.54|2145.34|0
1639740300000|2021-12-17 11:25:00|2151.5|2149.3|2152.11|2149.91|2154.23|2152.03|2151.25|2149.05|0
1639740600000|2021-12-17 11:30:00|2152.36|2150.16|2150.76|2148.56|2153.98|2151.78|2150.51|2148.31|0
1639740900000|2021-12-17 11:35:00|2150.51|2148.31|2152.12|2149.92|2152.37|2150.17|2150.14|2147.94|0
1639741200000|2021-12-17 11:40:00|2151.88|2149.68|2153.86|2151.66|2154.85|2152.65|2151.87|2149.67|0
1639741500000|2021-12-17 11:45:00|2153.61|2151.41|2151.38|2149.18|2153.73|2151.53|2150.39|2148.19|0
1639741800000|2021-12-17 11:50:00|2151.63|2149.43|2150.14|2147.94|2151.75|2149.55|2149.4|2147.2|0
1639742100000|2021-12-17 11:55:00|2150.01|2147.81|2153.36|2151.16|2153.36|2151.16|2149.15|2146.95|0
1639742400000|2021-12-17 12:00:00|2153.11|2150.91|2154.1|2151.9|2154.84|2152.64|2152.62|2150.42|0
1639742700000|2021-12-17 12:05:00|2153.85|2151.65|2153.11|2150.91|2154.35|2152.15|2152.37|2150.17|0
1639743000000|2021-12-17 12:10:00|2152.86|2150.66|2149.64|2147.44|2152.86|2150.66|2149.64|2147.44|0
1639743300000|2021-12-17 12:15:00|2149.15|2146.95|2149.39|2147.19|2149.89|2147.69|2148.4|2146.2|0
1639743600000|2021-12-17 12:20:00|2149.64|2147.44|2147.66|2145.46|2151.37|2149.17|2147.66|2145.46|0
1639743900000|2021-12-17 12:25:00|2147.91|2145.71|2144.19|2141.99|2148.65|2146.45|2143.94|2141.74|0
1639744200000|2021-12-17 12:30:00|2144.44|2142.24|2143.45|2141.25|2146.42|2144.22|2142.46|2140.26|0
1639744500000|2021-12-17 12:35:00|2143.2|2141|2141.07|2138.87|2144.69|2142.49|2140.82|2138.62|0
1639744800000|2021-12-17 12:40:00|2140.94|2138.74|2141.07|2138.87|2142.06|2139.86|2140.08|2137.88|0
1639745100000|2021-12-17 12:45:00|2140.82|2138.62|2135.62|2133.42|2141.81|2139.61|2135.37|2133.17|0
1639745400000|2021-12-17 12:50:00|2135.74|2133.54|2133.64|2131.44|2136.11|2133.91|2130.42|2128.22|0
1639745700000|2021-12-17 12:55:00|2133.39|2131.19|2135.62|2133.42|2137.1|2134.9|2133.39|2131.19|0
1639746000000|2021-12-17 13:00:00|2135.98|2133.78|2137.1|2134.9|2138.34|2136.14|2135.98|2133.78|0
1639746300000|2021-12-17 13:05:00|2136.85|2134.65|2133.14|2130.94|2137.6|2135.4|2132.15|2129.95|0
1639746600000|2021-12-17 13:10:00|2133.26|2131.06|2135.12|2132.92|2135.62|2133.42|2132.89|2130.69|0
1639746900000|2021-12-17 13:15:00|2134.62|2132.42|2133.14|2130.94|2135.12|2132.92|2132.89|2130.69|0
1639747200000|2021-12-17 13:20:00|2133.39|2131.19|2135.61|2133.41|2135.61|2133.41|2132.15|2129.95|0
1639747500000|2021-12-17 13:25:00|2135.37|2133.17|2136.36|2134.16|2137.84|2135.64|2135.37|2133.17|0
1639747800000|2021-12-17 13:30:00|2136.6|2134.4|2137.35|2135.15|2138.09|2135.89|2134.87|2132.67|0
1639748100000|2021-12-17 13:35:00|2137.84|2135.64|2135.61|2133.41|2138.58|2136.38|2135.61|2133.41|0
1639748400000|2021-12-17 13:40:00|2135.86|2133.66|2137.34|2135.14|2138.58|2136.38|2133.14|2130.94|0
1639748700000|2021-12-17 13:45:00|2136.85|2134.65|2135.61|2133.41|2138.83|2136.63|2134.99|2132.79|0
1639749000000|2021-12-17 13:50:00|2135.36|2133.16|2135.86|2133.66|2136.85|2134.65|2134.12|2131.92|0
1639749300000|2021-12-17 13:55:00|2135.61|2133.41|2138.33|2136.13|2138.83|2136.63|2135.11|2132.91|0
1639749600000|2021-12-17 14:00:00|2138.58|2136.38|2134.49|2132.29|2140.07|2137.87|2133.88|2131.68|0
1639749900000|2021-12-17 14:05:00|2134.37|2132.17|2128.68|2126.48|2134.62|2132.42|2128.43|2126.23|0
1639750200000|2021-12-17 14:10:00|2128.92|2126.72|2129.67|2127.47|2130.66|2128.46|2128.92|2126.72|0
1639750500000|2021-12-17 14:15:00|2129.91|2127.71|2133.87|2131.67|2133.87|2131.67|2128.79|2126.59|0
1639750800000|2021-12-17 14:20:00|2133.38|2131.18|2133.5|2131.3|2135.61|2133.41|2132.88|2130.68|0
1639751100000|2021-12-17 14:25:00|2132.64|2130.44|2130.41|2128.21|2135.36|2133.16|2126.69|2124.49|0
1639751400000|2021-12-17 14:30:00|2129.91|2127.71|2134.5|2132.3|2138.71|2136.51|2129.91|2127.71|0
1639751700000|2021-12-17 14:35:00|2134.75|2132.55|2119.41|2117.21|2134.75|2132.55|2114.7|2112.5|0
1639752000000|2021-12-17 14:40:00|2118.78|2116.58|2110.33|2108.13|2120.64|2118.44|2109.87|2107.67|0
1639752300000|2021-12-17 14:45:00|2110.08|2107.88|2123.94|2121.74|2123.94|2121.74|2108.72|2106.52|0
1639752600000|2021-12-17 14:50:00|2124.93|2122.73|2118.99|2116.79|2133.6|2131.4|2118.25|2116.05|0
1639752900000|2021-12-17 14:55:00|2118|2115.8|2119.33|2117.13|2119.73|2117.53|2113.55|2111.35|0
1639753200000|2021-12-17 15:00:00|2119.45|2117.25|2114.99|2112.79|2119.45|2117.25|2110.29|2108.09|0
1639753500000|2021-12-17 15:05:00|2115.98|2113.78|2113.26|2111.06|2116.48|2114.28|2110.54|2108.34|0
1639753800000|2021-12-17 15:10:00|2112.88|2110.68|2101.13|2098.93|2112.88|2110.68|2100.89|2098.69|0
1639754100000|2021-12-17 15:15:00|2101.38|2099.18|2102.86|2100.66|2102.86|2100.66|2096.43|2094.23|0
1639754400000|2021-12-17 15:20:00|2102.12|2099.92|2100.22|2098.02|2102.86|2100.66|2097.42|2095.22|0
1639754700000|2021-12-17 15:25:00|2100.34|2098.14|2109.62|2107.42|2109.63|2107.43|2099.73|2097.53|0
1639755000000|2021-12-17 15:30:00|2109.38|2107.18|2121.01|2118.81|2121.5|2119.3|2105.17|2102.97|0
1639755300000|2021-12-17 15:35:00|2121.75|2119.55|2128.34|2126.14|2131.31|2129.11|2121.75|2119.55|0
1639755600000|2021-12-17 15:40:00|2128.09|2125.89|2128.34|2126.14|2131.56|2129.36|2124.63|2122.43|0
1639755900000|2021-12-17 15:45:00|2128.09|2125.89|2143.94|2141.74|2143.94|2141.74|2128.09|2125.89|0
1639756200000|2021-12-17 15:50:00|2144.44|2142.24|2152.36|2150.16|2154.34|2152.14|2140.97|2138.77|0
1639756500000|2021-12-17 15:55:00|2152.61|2150.41|2147.65|2145.45|2153.1|2150.9|2144.19|2141.99|0
1639756800000|2021-12-17 16:00:00|2148.15|2145.95|2142.49|2140.29|2149.88|2147.68|2142.24|2140.04|0
1639757100000|2021-12-17 16:05:00|2142.99|2140.79|2145.46|2143.26|2147.44|2145.24|2142.49|2140.29|0
1639757400000|2021-12-17 16:10:00|2145.71|2143.51|2160.57|2158.37|2162.06|2159.86|2145.71|2143.51|0
1639757700000|2021-12-17 16:15:00|2161.31|2159.11|2158.84|2156.64|2161.81|2159.61|2154.87|2152.67|0
1639758000000|2021-12-17 16:20:00|2159.08|2156.88|2155.12|2152.92|2159.08|2156.88|2154|2151.8|0
1639758300000|2021-12-17 16:25:00|2155.61|2153.41|2155.36|2153.16|2157.1|2154.9|2151.9|2149.7|0
1639758600000|2021-12-17 16:30:00|2155.86|2153.66|2140.44|2138.24|2156.85|2154.65|2140.44|2138.24|0
1639758900000|2021-12-17 16:35:00|2141.93|2139.73|2135.49|2133.29|2141.93|2139.73|2132.77|2130.57|0
1639759200000|2021-12-17 16:40:00|2135.61|2133.41|2127.33|2125.13|2136.48|2134.28|2125.59|2123.39|0
1639759500000|2021-12-17 16:45:00|2127.57|2125.37|2119.9|2117.7|2129.31|2127.11|2118.91|2116.71|0
1639759800000|2021-12-17 16:50:00|2120.89|2118.69|2123.61|2121.41|2126.34|2124.14|2120.64|2118.44|0
1639760100000|2021-12-17 16:55:00|2122.87|2120.67|2129.06|2126.86|2129.67|2127.47|2120.89|2118.69|0
1639760400000|2021-12-17 17:00:00|2128.56|2126.36|2123.06|2120.86|2128.56|2126.36|2119.65|2117.45|0
1639760700000|2021-12-17 17:05:00|2122.81|2120.61|2117.86|2115.66|2123.18|2120.98|2113.9|2111.7|0
1639761000000|2021-12-17 17:10:00|2117.61|2115.41|2129.25|2127.05|2129.25|2127.05|2117.61|2115.41|0
1639761300000|2021-12-17 17:15:00|2128.51|2126.31|2126.64|2124.44|2133.46|2131.26|2125.65|2123.45|0
1639761600000|2021-12-17 17:20:00|2127.14|2124.94|2128.13|2125.93|2132.59|2130.39|2127.14|2124.94|0
1639761900000|2021-12-17 17:25:00|2128.62|2126.42|2129.86|2127.66|2130.6|2128.4|2123.17|2120.97|0
1639762200000|2021-12-17 17:30:00|2130.11|2127.91|2136.76|2134.56|2141.26|2139.06|2128.38|2126.18|0
1639762500000|2021-12-17 17:35:00|2136.38|2134.18|2134.03|2131.83|2139.73|2137.53|2132.3|2130.1|0
1639762800000|2021-12-17 17:40:00|2134.28|2132.08|2131.31|2129.11|2135.27|2133.07|2130.56|2128.36|0
1639763100000|2021-12-17 17:45:00|2131.42|2129.22|2133.29|2131.09|2133.78|2131.58|2130.68|2128.48|0
1639763400000|2021-12-17 17:50:00|2133.04|2130.84|2129.44|2127.24|2136.51|2134.31|2125.86|2123.66|0
1639763700000|2021-12-17 17:55:00|2129.07|2126.87|2132.41|2130.21|2134.52|2132.32|2129.07|2126.87|0
1639764000000|2021-12-17 18:00:00|2132.54|2130.34|2134.03|2131.83|2136.01|2133.81|2128.83|2126.63|0
1639764300000|2021-12-17 18:05:00|2133.28|2131.08|2126.84|2124.64|2133.28|2131.08|2125.61|2123.41|0
1639764600000|2021-12-17 18:10:00|2127.59|2125.39|2129.07|2126.87|2131.67|2129.47|2125.85|2123.65|0
1639764900000|2021-12-17 18:15:00|2129.32|2127.12|2133.78|2131.58|2134.27|2132.07|2128.08|2125.88|0
1639765200000|2021-12-17 18:20:00|2133.65|2131.45|2137|2134.8|2137.49|2135.29|2133.53|2131.33|0
1639765500000|2021-12-17 18:25:00|2136.75|2134.55|2143.69|2141.49|2144.93|2142.73|2135.51|2133.31|0
1639765800000|2021-12-17 18:30:00|2143.93|2141.73|2144.87|2142.67|2146.66|2144.46|2142.2|2140|0
1639766100000|2021-12-17 18:35:00|2144.62|2142.42|2141.65|2139.45|2146.6|2144.4|2140.41|2138.21|0
1639766400000|2021-12-17 18:40:00|2141.4|2139.2|2139.66|2137.46|2142.64|2140.44|2137.19|2134.99|0
1639766700000|2021-12-17 18:45:00|2139.17|2136.97|2147.1|2144.9|2147.1|2144.9|2139.17|2136.97|0
1639767000000|2021-12-17 18:50:00|2146.35|2144.15|2145.86|2143.66|2148.09|2145.89|2145.36|2143.16|0
1639767300000|2021-12-17 18:55:00|2146.22|2144.02|2151.06|2148.86|2152.05|2149.85|2144.62|2142.42|0
1639767600000|2021-12-17 19:00:00|2151.31|2149.11|2145.11|2142.91|2151.56|2149.36|2144.12|2141.92|0
1639767900000|2021-12-17 19:05:00|2145.36|2143.16|2147.34|2145.14|2148.09|2145.89|2143.63|2141.43|0
1639768200000|2021-12-17 19:10:00|2147.1|2144.9|2145.39|2143.19|2151.06|2148.86|2145.27|2143.07|0
1639768500000|2021-12-17 19:15:00|2145.27|2143.07|2146.87|2144.67|2149.73|2147.53|2145.27|2143.07|0
1639768800000|2021-12-17 19:20:00|2147|2144.8|2147|2144.8|2148.74|2146.54|2144.15|2141.95|0
1639769100000|2021-12-17 19:25:00|2146.75|2144.55|2137.46|2135.26|2146.75|2144.55|2135.85|2133.65|0
1639769400000|2021-12-17 19:30:00|2137.83|2135.63|2138.58|2136.38|2141.8|2139.6|2137.83|2135.63|0
1639769700000|2021-12-17 19:35:00|2138.82|2136.62|2137.58|2135.38|2140.31|2138.11|2134.61|2132.41|0
1639770000000|2021-12-17 19:40:00|2137.83|2135.63|2141.05|2138.85|2141.05|2138.85|2137.58|2135.38|0
1639770300000|2021-12-17 19:45:00|2141.8|2139.6|2144.03|2141.83|2147.74|2145.54|2141.8|2139.6|0
1639770600000|2021-12-17 19:50:00|2143.78|2141.58|2135.1|2132.9|2144.03|2141.83|2135.1|2132.9|0
1639770900000|2021-12-17 19:55:00|2134.86|2132.66|2138.19|2135.99|2139.56|2137.36|2133.37|2131.17|0
1639771200000|2021-12-17 20:00:00|2137.94|2135.74|2138.43|2136.23|2147.6|2145.4|2137.94|2135.74|0
1639771500000|2021-12-17 20:05:00|2138.93|2136.73|2142.4|2140.2|2143.39|2141.19|2138.93|2136.73|0
1639771800000|2021-12-17 20:10:00|2140.91|2138.71|2135.96|2133.76|2142.15|2139.95|2135.71|2133.51|0
1639772100000|2021-12-17 20:15:00|2136.2|2134|2134.72|2132.52|2139.42|2137.22|2129.76|2127.56|0
1639772400000|2021-12-17 20:20:00|2134.96|2132.76|2139.18|2136.98|2141.16|2138.96|2133.48|2131.28|0
1639772700000|2021-12-17 20:25:00|2138.68|2136.48|2133.16|2130.96|2138.93|2136.73|2130.44|2128.24|0
1639773000000|2021-12-17 20:30:00|2133.41|2131.21|2125.03|2122.83|2135.15|2132.95|2120.68|2118.48|0
1639773300000|2021-12-17 20:35:00|2125.28|2123.08|2127.01|2124.81|2128|2125.8|2120.82|2118.62|0
1639773600000|2021-12-17 20:40:00|2127.26|2125.06|2129.74|2127.54|2133.95|2131.75|2125.03|2122.83|0
1639773900000|2021-12-17 20:45:00|2128.74|2126.54|2116.61|2114.41|2130.23|2128.03|2116.61|2114.41|0
1639774200000|2021-12-17 20:50:00|2117.97|2115.77|2117.89|2115.69|2121.36|2119.16|2111.06|2108.86|0
1639774500000|2021-12-17 20:55:00|2118.39|2116.19|2116.6|2114.4|2127.55|2125.35|2115.86|2113.66|0
1639774800000|2021-12-17 21:00:00|2114.13|2111.93|2121.06|2118.86|2121.06|2118.86|2112.89|2110.69|0
1639775100000|2021-12-17 21:05:00|2120.81|2118.61|2122.05|2119.85|2124.28|2122.08|2119.33|2117.13|0
1639775400000|2021-12-17 21:10:00|2121.8|2119.6|2122.54|2120.34|2123.53|2121.33|2121.06|2118.86|0
1639987500000|2021-12-20 08:05:00|2052.51|2050.31|2053.5|2051.3|2058.69|2056.49|2051.52|2049.32|0
1639987800000|2021-12-20 08:10:00|2052.87|2050.67|2050.78|2048.58|2054.73|2052.53|2049.05|2046.85|0
1639988100000|2021-12-20 08:15:00|2050.28|2048.08|2055.1|2052.9|2055.72|2053.52|2049.54|2047.34|0
1639988400000|2021-12-20 08:20:00|2055.22|2053.02|2049.29|2047.09|2056.71|2054.51|2045.1|2042.9|0
1639988700000|2021-12-20 08:25:00|2048.8|2046.6|2056.95|2054.75|2057.94|2055.74|2048.8|2046.6|0
1639989000000|2021-12-20 08:30:00|2058.19|2055.99|2054.73|2052.53|2058.19|2055.99|2052.87|2050.67|0
1639989300000|2021-12-20 08:35:00|2054.35|2052.15|2045.21|2043.01|2057.2|2055|2044.6|2042.4|0
1639989600000|2021-12-20 08:40:00|2044.97|2042.77|2047.81|2045.61|2048.3|2046.1|2039.53|2037.33|0
1639989900000|2021-12-20 08:45:00|2047.43|2045.23|2046.89|2044.69|2049.04|2046.84|2045.34|2043.14|0
1639990200000|2021-12-20 08:50:00|2046.64|2044.44|2042.32|2040.12|2046.89|2044.69|2040.47|2038.27|0
1639990500000|2021-12-20 08:55:00|2041.95|2039.75|2043.98|2041.78|2044.34|2042.14|2038.79|2036.59|0
1639990800000|2021-12-20 09:00:00|2043.73|2041.53|2039.78|2037.58|2044.72|2042.52|2038.79|2036.59|0
1639991100000|2021-12-20 09:05:00|2039.28|2037.08|2036.69|2034.49|2039.28|2037.08|2034.35|2032.15|0
1639991400000|2021-12-20 09:10:00|2036.57|2034.37|2034.59|2032.39|2039.78|2037.58|2034.34|2032.14|0
1639991700000|2021-12-20 09:15:00|2034.1|2031.9|2036.58|2034.38|2037.31|2035.11|2034.1|2031.9|0
1639992000000|2021-12-20 09:20:00|2036.46|2034.26|2036.22|2034.02|2039.42|2037.22|2033.87|2031.67|0
1639992300000|2021-12-20 09:25:00|2036.96|2034.76|2037.7|2035.5|2038.44|2036.24|2034.73|2032.53|0
1639992600000|2021-12-20 09:30:00|2037.45|2035.25|2042.14|2039.94|2043.87|2041.67|2037.32|2035.12|0
1639992900000|2021-12-20 09:35:00|2042.01|2039.81|2041.4|2039.2|2045.1|2042.9|2040.53|2038.33|0
1639993200000|2021-12-20 09:40:00|2041.76|2039.56|2044.36|2042.16|2045.35|2043.15|2041.64|2039.44|0
1639993500000|2021-12-20 09:45:00|2043.86|2041.66|2043.74|2041.54|2044.36|2042.16|2041.89|2039.69|0
1639993800000|2021-12-20 09:50:00|2042.38|2040.18|2039.91|2037.71|2042.38|2040.18|2038.8|2036.6|0
1639994100000|2021-12-20 09:55:00|2039.67|2037.47|2047.81|2045.61|2047.81|2045.61|2038.93|2036.73|0
1639994400000|2021-12-20 10:00:00|2047.57|2045.37|2051.52|2049.32|2053.74|2051.54|2047.57|2045.37|0
1639994700000|2021-12-20 10:05:00|2052.26|2050.06|2054.35|2052.15|2056.7|2054.5|2052.26|2050.06|0
1639995000000|2021-12-20 10:10:00|2054.72|2052.52|2056.21|2054.01|2057.69|2055.49|2054.35|2052.15|0
1639995300000|2021-12-20 10:15:00|2056.45|2054.25|2058.07|2055.87|2058.07|2055.87|2053.74|2051.54|0
1639995600000|2021-12-20 10:20:00|2057.82|2055.62|2057.82|2055.62|2059.92|2057.72|2055.85|2053.65|0
1639995900000|2021-12-20 10:25:00|2058.19|2055.99|2056.83|2054.63|2058.32|2056.12|2055.96|2053.76|0
1639996200000|2021-12-20 10:30:00|2057.08|2054.88|2053.38|2051.18|2058.07|2055.87|2052.14|2049.94|0
1639996500000|2021-12-20 10:35:00|2053.49|2051.29|2054.61|2052.41|2056.09|2053.89|2053.49|2051.29|0
1639996800000|2021-12-20 10:40:00|2054.86|2052.66|2057.32|2055.12|2057.94|2055.74|2052.88|2050.68|0
1639997100000|2021-12-20 10:45:00|2056.83|2054.63|2061.27|2059.07|2061.27|2059.07|2056.58|2054.38|0
1639997400000|2021-12-20 10:50:00|2061.52|2059.32|2062.76|2060.56|2062.76|2060.56|2059.3|2057.1|0
1639997700000|2021-12-20 10:55:00|2063.61|2061.41|2061.39|2059.19|2064.36|2062.16|2061.14|2058.94|0
1639998000000|2021-12-20 11:00:00|2061.52|2059.32|2056.33|2054.13|2062.01|2059.81|2056.33|2054.13|0
1639998300000|2021-12-20 11:05:00|2056.09|2053.89|2061.02|2058.82|2061.52|2059.32|2055.59|2053.39|0
1639998600000|2021-12-20 11:10:00|2060.78|2058.58|2061.6|2059.4|2063.21|2061.01|2058.8|2056.6|0
1639998900000|2021-12-20 11:15:00|2061.98|2059.78|2058.52|2056.32|2062.1|2059.9|2057.9|2055.7|0
1639999200000|2021-12-20 11:20:00|2058.28|2056.08|2062.22|2060.02|2062.22|2060.02|2057.9|2055.7|0
1639999500000|2021-12-20 11:25:00|2061.98|2059.78|2062.98|2060.78|2063.23|2061.03|2061.48|2059.28|0
1639999800000|2021-12-20 11:30:00|2062.49|2060.29|2064.46|2062.26|2066.55|2064.35|2061.75|2059.55|0
1640000100000|2021-12-20 11:35:00|2064.71|2062.51|2062.48|2060.28|2066.44|2064.24|2062.24|2060.04|0
1640000400000|2021-12-20 11:40:00|2062.36|2060.16|2061.99|2059.79|2063.47|2061.27|2061.74|2059.54|0
1640000700000|2021-12-20 11:45:00|2062.24|2060.04|2061|2058.8|2063.97|2061.77|2060.76|2058.56|0
1640001000000|2021-12-20 11:50:00|2060.76|2058.56|2062.48|2060.28|2063.22|2061.02|2060.26|2058.06|0
1640001300000|2021-12-20 11:55:00|2063.22|2061.02|2069.39|2067.19|2069.39|2067.19|2062.73|2060.53|0
1640001600000|2021-12-20 12:00:00|2069.89|2067.69|2069.89|2067.69|2073.59|2071.39|2069.15|2066.95|0
1640001900000|2021-12-20 12:05:00|2070.13|2067.93|2072.77|2070.57|2074.74|2072.54|2069.39|2067.19|0
1640002200000|2021-12-20 12:10:00|2072.52|2070.32|2070.23|2068.03|2072.77|2070.57|2069.73|2067.53|0
1640002500000|2021-12-20 12:15:00|2069.98|2067.78|2064.54|2062.34|2070.23|2068.03|2064.3|2062.1|0
1640002800000|2021-12-20 12:20:00|2064.79|2062.59|2066.84|2064.64|2067.7|2065.5|2063.8|2061.6|0
1640003100000|2021-12-20 12:25:00|2066.59|2064.39|2064.37|2062.17|2067.83|2065.63|2064.12|2061.92|0
1640003400000|2021-12-20 12:30:00|2064.12|2061.92|2066.59|2064.39|2066.84|2064.64|2063.63|2061.43|0
1640003700000|2021-12-20 12:35:00|2066.84|2064.64|2066.59|2064.39|2067.33|2065.13|2064.86|2062.66|0
1640004000000|2021-12-20 12:40:00|2066.84|2064.64|2066.09|2063.89|2068.07|2065.87|2065.85|2063.65|0
1640004300000|2021-12-20 12:45:00|2066.34|2064.14|2063.13|2060.93|2066.46|2064.26|2062.39|2060.19|0
1640004600000|2021-12-20 12:50:00|2063.38|2061.18|2061.65|2059.45|2064.86|2062.66|2060.91|2058.71|0
1640004900000|2021-12-20 12:55:00|2061.52|2059.32|2059.18|2056.98|2063.13|2060.93|2058.93|2056.73|0
1640005200000|2021-12-20 13:00:00|2059.92|2057.72|2060.66|2058.46|2062.39|2060.19|2058.68|2056.48|0
1640005500000|2021-12-20 13:05:00|2060.91|2058.71|2058.19|2055.99|2062.39|2060.19|2057.7|2055.5|0
1640005800000|2021-12-20 13:10:00|2058.68|2056.48|2057.2|2055|2058.93|2056.73|2055.47|2053.27|0
1640006100000|2021-12-20 13:15:00|2056.95|2054.75|2055.97|2053.77|2058.06|2055.86|2055.47|2053.27|0
1640006400000|2021-12-20 13:20:00|2056.08|2053.88|2059.67|2057.47|2059.67|2057.47|2056.08|2053.88|0
1640006700000|2021-12-20 13:25:00|2059.42|2057.22|2056.95|2054.75|2060.16|2057.96|2056.95|2054.75|0
1640007000000|2021-12-20 13:30:00|2056.46|2054.26|2057.69|2055.49|2057.69|2055.49|2054.73|2052.53|0
1640007300000|2021-12-20 13:35:00|2057.94|2055.74|2057.69|2055.49|2058.93|2056.73|2055.72|2053.52|0
1640007600000|2021-12-20 13:40:00|2057.44|2055.24|2056.7|2054.5|2058.68|2056.48|2055.96|2053.76|0
1640007900000|2021-12-20 13:45:00|2057.2|2055|2056.21|2054.01|2058.18|2055.98|2055.47|2053.27|0
1640008200000|2021-12-20 13:50:00|2055.96|2053.76|2058.18|2055.98|2058.18|2055.98|2054.23|2052.03|0
1640008500000|2021-12-20 13:55:00|2058.43|2056.23|2058.18|2055.98|2060.9|2058.7|2058.18|2055.98|0
1640008800000|2021-12-20 14:00:00|2058.55|2056.35|2061.14|2058.94|2061.39|2059.19|2057.93|2055.73|0
1640009100000|2021-12-20 14:05:00|2061.88|2059.68|2062.45|2060.25|2062.45|2060.25|2059.91|2057.71|0
1640009400000|2021-12-20 14:10:00|2062.84|2060.64|2064.83|2062.63|2064.83|2062.63|2061.78|2059.58|0
1640009700000|2021-12-20 14:15:00|2064.33|2062.13|2064.09|2061.89|2065.32|2063.12|2062.6|2060.4|0
1640010000000|2021-12-20 14:20:00|2064.33|2062.13|2065.32|2063.12|2066.06|2063.86|2064.09|2061.89|0
1640010300000|2021-12-20 14:25:00|2065.07|2062.87|2060.38|2058.18|2065.07|2062.87|2059.39|2057.19|0
1640010600000|2021-12-20 14:30:00|2058.52|2056.32|2059.39|2057.19|2062.36|2060.16|2052.97|2050.77|0
1640010900000|2021-12-20 14:35:00|2057.66|2055.46|2064.19|2061.99|2065.18|2062.98|2055.69|2053.49|0
1640011200000|2021-12-20 14:40:00|2062.71|2060.51|2058.31|2056.11|2062.71|2060.51|2047.57|2045.37|0
1640011500000|2021-12-20 14:45:00|2058.07|2055.87|2044.73|2042.53|2058.31|2056.11|2044.73|2042.53|0
1640011800000|2021-12-20 14:50:00|2044.85|2042.65|2047.64|2045.44|2048.19|2045.99|2042.02|2039.82|0
1640012100000|2021-12-20 14:55:00|2047.51|2045.31|2058|2055.8|2061.21|2059.01|2046.9|2044.7|0
1640012400000|2021-12-20 15:00:00|2057.02|2054.82|2052.75|2050.55|2059.17|2056.97|2051.38|2049.18|0
1640012700000|2021-12-20 15:05:00|2052.87|2050.67|2046.45|2044.25|2055.22|2053.02|2043.61|2041.41|0
1640013000000|2021-12-20 15:10:00|2047.07|2044.87|2044.72|2042.52|2047.32|2045.12|2041.89|2039.69|0
1640013300000|2021-12-20 15:15:00|2044.6|2042.4|2052.25|2050.05|2055.46|2053.26|2042.38|2040.18|0
1640013600000|2021-12-20 15:20:00|2052.74|2050.54|2043.95|2041.75|2055.21|2053.01|2043.21|2041.01|0
1640013900000|2021-12-20 15:25:00|2044.2|2042|2040|2037.8|2048.39|2046.19|2038.77|2036.57|0
1640014200000|2021-12-20 15:30:00|2039.75|2037.55|2041.98|2039.78|2042.22|2040.02|2036.55|2034.35|0
1640014500000|2021-12-20 15:35:00|2041.23|2039.03|2045.85|2043.65|2048.39|2046.19|2040.25|2038.05|0
1640014800000|2021-12-20 15:40:00|2045.6|2043.4|2047.8|2045.6|2047.8|2045.6|2042.4|2040.2|0
1640015100000|2021-12-20 15:45:00|2048.04|2045.84|2039.41|2037.21|2048.29|2046.09|2039.16|2036.96|0
1640015400000|2021-12-20 15:50:00|2039.9|2037.7|2037.18|2034.98|2041.38|2039.18|2035.46|2033.26|0
1640015700000|2021-12-20 15:55:00|2036.94|2034.74|2035.7|2033.5|2040.14|2037.94|2032.99|2030.79|0
1640016000000|2021-12-20 16:00:00|2035.82|2033.62|2030.89|2028.69|2037.18|2034.98|2030.77|2028.57|0
1640016300000|2021-12-20 16:05:00|2031.01|2028.81|2035.95|2033.75|2035.95|2033.75|2031.01|2028.81|0
1640016600000|2021-12-20 16:10:00|2035.45|2033.25|2032.49|2030.29|2037.43|2035.23|2031.51|2029.31|0
1640016900000|2021-12-20 16:15:00|2032.25|2030.05|2037.43|2035.23|2037.43|2035.23|2029.78|2027.58|0
1640017200000|2021-12-20 16:20:00|2036.93|2034.73|2040.39|2038.19|2040.88|2038.68|2033.97|2031.77|0
1640017500000|2021-12-20 16:25:00|2040.14|2037.94|2034.46|2032.26|2040.14|2037.94|2033.97|2031.77|0
1640017800000|2021-12-20 16:30:00|2034.33|2032.13|2031.01|2028.81|2037.42|2035.22|2029.28|2027.08|0
1640018100000|2021-12-20 16:35:00|2031.75|2029.55|2032.45|2030.25|2033.23|2031.03|2028.05|2025.85|0
1640018400000|2021-12-20 16:40:00|2031.46|2029.26|2035.41|2033.21|2035.9|2033.7|2029.49|2027.29|0
1640018700000|2021-12-20 16:45:00|2035.16|2032.96|2034.42|2032.22|2035.16|2032.96|2030.34|2028.14|0
1640019000000|2021-12-20 16:50:00|2034.91|2032.71|2043.79|2041.59|2045.27|2043.07|2034.91|2032.71|0
1640019300000|2021-12-20 16:55:00|2044.04|2041.84|2044.78|2042.58|2045.02|2042.82|2040.83|2038.63|0
1640019600000|2021-12-20 17:00:00|2045.02|2042.82|2045.76|2043.56|2046.26|2044.06|2041.08|2038.88|0
1640019900000|2021-12-20 17:05:00|2045.39|2043.19|2041.82|2039.62|2045.39|2043.19|2041.08|2038.88|0
1640020200000|2021-12-20 17:10:00|2042.31|2040.11|2039.35|2037.15|2045.02|2042.82|2039.1|2036.9|0
1640020500000|2021-12-20 17:15:00|2039.1|2036.9|2048.23|2046.03|2050.81|2048.61|2038.85|2036.65|0
1640020800000|2021-12-20 17:20:00|2048.97|2046.77|2042.8|2040.6|2048.97|2046.77|2042.31|2040.11|0
1640021100000|2021-12-20 17:25:00|2043.05|2040.85|2044.77|2042.57|2045.76|2043.56|2042.8|2040.6|0
1640021400000|2021-12-20 17:30:00|2044.03|2041.83|2036.14|2033.94|2044.53|2042.33|2035.4|2033.2|0
1640021700000|2021-12-20 17:35:00|2035.89|2033.69|2037.62|2035.42|2039.1|2036.9|2034.66|2032.46|0
1640022000000|2021-12-20 17:40:00|2037.37|2035.17|2038.11|2035.91|2039.59|2037.39|2036.38|2034.18|0
1640022300000|2021-12-20 17:45:00|2037.37|2035.17|2038.35|2036.15|2039.83|2037.63|2035.76|2033.56|0
1640022600000|2021-12-20 17:50:00|2038.6|2036.4|2040.82|2038.62|2042.55|2040.35|2036.63|2034.43|0
1640022900000|2021-12-20 17:55:00|2040.33|2038.13|2034.83|2032.63|2040.33|2038.13|2034.09|2031.89|0
1640023200000|2021-12-20 18:00:00|2034.59|2032.39|2032.61|2030.41|2035.82|2033.62|2032.12|2029.92|0
1640023500000|2021-12-20 18:05:00|2032.86|2030.66|2039.18|2036.98|2039.18|2036.98|2032.86|2030.66|0
1640023800000|2021-12-20 18:10:00|2038.93|2036.73|2042.14|2039.94|2042.88|2040.68|2036.95|2034.75|0
1640024100000|2021-12-20 18:15:00|2041.64|2039.44|2040.65|2038.45|2043.86|2041.66|2040.41|2038.21|0
1640024400000|2021-12-20 18:20:00|2040.41|2038.21|2040.9|2038.7|2042.87|2040.67|2039.17|2036.97|0
1640024700000|2021-12-20 18:25:00|2040.65|2038.45|2041.89|2039.69|2042.87|2040.67|2040.16|2037.96|0
1640025000000|2021-12-20 18:30:00|2042.13|2039.93|2037.69|2035.49|2044.11|2041.91|2037.2|2035|0
1640025300000|2021-12-20 18:35:00|2037.94|2035.74|2048.42|2046.22|2048.42|2046.22|2037.94|2035.74|0
1640025600000|2021-12-20 18:40:00|2048.55|2046.35|2050.03|2047.83|2054.97|2052.77|2048.3|2046.1|0
1640025900000|2021-12-20 18:45:00|2049.53|2047.33|2050.34|2048.14|2051.76|2049.56|2048.3|2046.1|0
1640026200000|2021-12-20 18:50:00|2050.09|2047.89|2053.06|2050.86|2053.06|2050.86|2046.39|2044.19|0
1640026500000|2021-12-20 18:55:00|2052.81|2050.61|2049.84|2047.64|2056.27|2054.07|2048.36|2046.16|0
1640026800000|2021-12-20 19:00:00|2050.34|2048.14|2051.33|2049.13|2054.54|2052.34|2048.86|2046.66|0
1640027100000|2021-12-20 19:05:00|2051.57|2049.37|2056.26|2054.06|2056.76|2054.56|2051.57|2049.37|0
1640027400000|2021-12-20 19:10:00|2055.52|2053.32|2054.04|2051.84|2056.26|2054.06|2053.3|2051.1|0
1640027700000|2021-12-20 19:15:00|2054.78|2052.58|2058.49|2056.29|2059.47|2057.27|2054.78|2052.58|0
1640028000000|2021-12-20 19:20:00|2058.73|2056.53|2054.47|2052.27|2058.73|2056.53|2054.47|2052.27|0
1640028300000|2021-12-20 19:25:00|2054.22|2052.02|2051.5|2049.3|2055.21|2053.01|2050.02|2047.82|0
1640028600000|2021-12-20 19:30:00|2051.26|2049.06|2047.06|2044.86|2052.25|2050.05|2046.32|2044.12|0
1640028900000|2021-12-20 19:35:00|2047.3|2045.1|2048.04|2045.84|2049.28|2047.08|2045.08|2042.88|0
1640029200000|2021-12-20 19:40:00|2048.79|2046.59|2049.77|2047.57|2050.76|2048.56|2047.06|2044.86|0
1640029500000|2021-12-20 19:45:00|2050.02|2047.82|2050.51|2048.31|2051.01|2048.81|2047.55|2045.35|0
1640029800000|2021-12-20 19:50:00|2050.76|2048.56|2055.7|2053.5|2056.69|2054.49|2050.51|2048.31|0
1640030100000|2021-12-20 19:55:00|2055.45|2053.25|2051.99|2049.79|2059.16|2056.96|2050.76|2048.56|0
1640030400000|2021-12-20 20:00:00|2052.24|2050.04|2055.7|2053.5|2058.91|2056.71|2052.24|2050.04|0
1640030700000|2021-12-20 20:05:00|2056.06|2053.86|2056.19|2053.99|2058.04|2055.84|2053.23|2051.03|0
1640031000000|2021-12-20 20:10:00|2056.44|2054.24|2052.49|2050.29|2058.66|2056.46|2052.49|2050.29|0
1640031300000|2021-12-20 20:15:00|2053.47|2051.27|2057.67|2055.47|2060.89|2058.69|2052.49|2050.29|0
1640031600000|2021-12-20 20:20:00|2058.17|2055.97|2055.94|2053.74|2064.1|2061.9|2054.95|2052.75|0
1640031900000|2021-12-20 20:25:00|2056.19|2053.99|2059.65|2057.45|2061.38|2059.18|2055.7|2053.5|0
1640032200000|2021-12-20 20:30:00|2059.4|2057.2|2051.99|2049.79|2059.4|2057.2|2051.74|2049.54|0
1640032500000|2021-12-20 20:35:00|2051.74|2049.54|2054.95|2052.75|2054.95|2052.75|2050.75|2048.55|0
1640032800000|2021-12-20 20:40:00|2054.33|2052.13|2054.95|2052.75|2059.15|2056.95|2053.96|2051.76|0
1640033100000|2021-12-20 20:45:00|2054.46|2052.26|2056.68|2054.48|2060.63|2058.43|2052.73|2050.53|0
1640033400000|2021-12-20 20:50:00|2061.13|2058.93|2062.11|2059.91|2067.55|2065.35|2061.13|2058.93|0
1640033700000|2021-12-20 20:55:00|2062.36|2060.16|2065.33|2063.13|2069.78|2067.58|2062.36|2060.16|0
1640034000000|2021-12-20 21:00:00|2066.81|2064.61|2066.31|2064.11|2066.81|2064.61|2062.36|2060.16|0
1640034300000|2021-12-20 21:05:00|2065.82|2063.62|2071.5|2069.3|2071.5|2069.3|2065.33|2063.13|0
1640034600000|2021-12-20 21:10:00|2072|2069.8|2077.43|2075.23|2077.43|2075.23|2072|2069.8|0
1640034900000|2021-12-20 21:15:00|2076.15|2073.55|2078.87|2076.27|2079.12|2076.52|2075.16|2072.56|0
1640035200000|2021-12-20 21:20:00|2078.62|2076.02|2077.39|2074.79|2078.62|2076.02|2076.89|2074.29|0
1640035500000|2021-12-20 21:25:00|2077.63|2075.03|2078.13|2075.53|2078.87|2076.27|2077.01|2074.41|0
1640035800000|2021-12-20 21:30:00|2078.37|2075.77|2077.38|2074.78|2079.12|2076.52|2077.38|2074.78|0
1640036100000|2021-12-20 21:35:00|2077.63|2075.03|2078.24|2075.64|2078.37|2075.77|2077.38|2074.78|0
1640036400000|2021-12-20 21:40:00|2078.37|2075.77|2077.14|2074.54|2078.62|2076.02|2076.89|2074.29|0
1640036700000|2021-12-20 21:45:00|2077.88|2075.28|2077.14|2074.54|2077.88|2075.28|2076.89|2074.29|0
1640037000000|2021-12-20 21:50:00|2076.89|2074.29|2076.15|2073.55|2077.14|2074.54|2075.9|2073.3|0
1640037300000|2021-12-20 21:55:00|2076.39|2073.79|2076.23|2073.63|2076.39|2073.79|2075.9|2073.3|0
1640037600000|2021-12-20 22:00:00|2076.6|2074|2076.34|2073.74|2076.6|2074|2076.02|2073.42|0
1640037900000|2021-12-20 22:05:00|2076.38|2073.78|2076.49|2073.89|2076.49|2073.89|2076.31|2073.71|0
1640038200000|2021-12-20 22:10:00|2076.45|2073.85|2076.34|2073.74|2076.64|2074.04|2076.31|2073.71|0
1640038500000|2021-12-20 22:15:00|2076.27|2073.67|2076.31|2073.71|2076.49|2073.89|2076.27|2073.67|0
1640038800000|2021-12-20 22:20:00|2076.49|2073.89|2076.49|2073.89|2076.49|2073.89|2076.23|2073.63|0
1640039100000|2021-12-20 22:25:00|2076.23|2073.63|2076.53|2073.93|2076.88|2074.28|2076.23|2073.63|0
1640039400000|2021-12-20 22:30:00|2076.49|2073.89|2076.34|2073.74|2076.49|2073.89|2076.34|2073.74|0
1640039700000|2021-12-20 22:35:00|2076.31|2073.71|2076.27|2073.67|2076.31|2073.71|2076.27|2073.67|0
1640040000000|2021-12-20 22:40:00|2076.23|2073.63|2076.44|2073.84|2076.44|2073.84|2076.23|2073.63|0
1640040300000|2021-12-20 22:45:00|2076.59|2073.99|2076.44|2073.84|2076.59|2073.99|2076.44|2073.84|0
1640040600000|2021-12-20 22:50:00|2076.48|2073.88|2076.81|2074.21|2076.84|2074.24|2076.44|2073.84|0
1640040900000|2021-12-20 22:55:00|2076.44|2073.84|2076.77|2074.17|2076.77|2074.17|2076.3|2073.7|0
1640041200000|2021-12-20 23:00:00|2076.75|2074.15|2076.14|2073.54|2080.34|2077.74|2076.14|2073.54|0
1640041500000|2021-12-20 23:05:00|2076.75|2074.15|2077.62|2075.02|2077.87|2075.27|2076.13|2073.53|0
1640041800000|2021-12-20 23:10:00|2077.37|2074.77|2077.37|2074.77|2078.36|2075.76|2076.63|2074.03|0
1640042100000|2021-12-20 23:15:00|2077.86|2075.26|2079.35|2076.75|2079.59|2076.99|2075.64|2073.04|0
1640042400000|2021-12-20 23:20:00|2079.59|2076.99|2081.57|2078.97|2081.57|2078.97|2078.85|2076.25|0
1640042700000|2021-12-20 23:25:00|2081.44|2078.84|2082.31|2079.71|2082.56|2079.96|2081.32|2078.72|0
1640043000000|2021-12-20 23:30:00|2082.56|2079.96|2083.05|2080.45|2083.42|2080.82|2082.56|2079.96|0
1640043300000|2021-12-20 23:35:00|2083.3|2080.7|2085.28|2082.68|2086.02|2083.42|2083.05|2080.45|0
1640043600000|2021-12-20 23:40:00|2085.52|2082.92|2086.76|2084.16|2087.01|2084.41|2084.78|2082.18|0
1640043900000|2021-12-20 23:45:00|2086.88|2084.28|2085.52|2082.92|2087.5|2084.9|2084.29|2081.69|0
1640044200000|2021-12-20 23:50:00|2085.28|2082.68|2084.04|2081.44|2085.39|2082.79|2083.54|2080.94|0
1640044500000|2021-12-20 23:55:00|2084.29|2081.69|2085.27|2082.67|2086.02|2083.42|2083.79|2081.19|0
1640044800000|2021-12-21 00:00:00|2085.39|2082.79|2082.31|2079.71|2086.02|2083.42|2082.06|2079.46|0
1640045100000|2021-12-21 00:05:00|2082.67|2080.07|2083.05|2080.45|2084.04|2081.44|2082.31|2079.71|0
1640045400000|2021-12-21 00:10:00|2082.92|2080.32|2084.53|2081.93|2085.02|2082.42|2082.31|2079.71|0
1640045700000|2021-12-21 00:15:00|2084.28|2081.68|2082.3|2079.7|2084.53|2081.93|2081.56|2078.96|0
1640046000000|2021-12-21 00:20:00|2082.55|2079.95|2079.83|2077.23|2082.8|2080.2|2079.58|2076.98|0
1640046300000|2021-12-21 00:25:00|2079.7|2077.1|2078.35|2075.75|2081.31|2078.71|2078.35|2075.75|0
1640046600000|2021-12-21 00:30:00|2078.59|2075.99|2078.35|2075.75|2079.34|2076.74|2076.86|2074.26|0
1640046900000|2021-12-21 00:35:00|2078.59|2075.99|2082.05|2079.45|2083.04|2080.44|2078.35|2075.75|0
1640047200000|2021-12-21 00:40:00|2081.93|2079.33|2082.79|2080.19|2083.54|2080.94|2081.81|2079.21|0
1640047500000|2021-12-21 00:45:00|2083.04|2080.44|2080.82|2078.22|2083.54|2080.94|2080.82|2078.22|0
1640047800000|2021-12-21 00:50:00|2080.57|2077.97|2080.82|2078.22|2082.05|2079.45|2080.57|2077.97|0
1640048100000|2021-12-21 00:55:00|2080.57|2077.97|2080.57|2077.97|2081.31|2078.71|2080.19|2077.59|0
1640048400000|2021-12-21 01:00:00|2081.18|2078.58|2074.88|2072.28|2081.56|2078.96|2072.9|2070.3|0
1640048700000|2021-12-21 01:05:00|2075.13|2072.53|2075.87|2073.27|2077.35|2074.75|2074.75|2072.15|0
1640049000000|2021-12-21 01:10:00|2076.23|2073.63|2078.46|2075.86|2079.82|2077.22|2076.23|2073.63|0
1640049300000|2021-12-21 01:15:00|2078.83|2076.23|2078.34|2075.74|2080.07|2077.47|2078.34|2075.74|0
1640049600000|2021-12-21 01:20:00|2078.46|2075.86|2077.84|2075.24|2081.06|2078.46|2077.84|2075.24|0
1640049900000|2021-12-21 01:25:00|2077.6|2075|2081.06|2078.46|2081.55|2078.95|2077.35|2074.75|0
1640050200000|2021-12-21 01:30:00|2080.56|2077.96|2086.74|2084.14|2086.99|2084.39|2080.56|2077.96|0
1640050500000|2021-12-21 01:35:00|2086.61|2084.01|2088.47|2085.87|2091.44|2088.84|2086|2083.4|0
1640050800000|2021-12-21 01:40:00|2088.23|2085.63|2090.82|2088.22|2091.44|2088.84|2087.98|2085.38|0
1640051100000|2021-12-21 01:45:00|2090.7|2088.1|2091.44|2088.84|2092.18|2089.58|2089.96|2087.36|0
1640051400000|2021-12-21 01:50:00|2091.31|2088.71|2092.43|2089.83|2092.92|2090.32|2090.94|2088.34|0
1640051700000|2021-12-21 01:55:00|2092.55|2089.95|2091.8|2089.2|2092.67|2090.07|2090.7|2088.1|0
1640052000000|2021-12-21 02:00:00|2091.56|2088.96|2091.56|2088.96|2092.3|2089.7|2090.81|2088.21|0
1640052300000|2021-12-21 02:05:00|2091.43|2088.83|2090.57|2087.97|2092.3|2089.7|2090.07|2087.47|0
1640052600000|2021-12-21 02:10:00|2090.81|2088.21|2090.19|2087.59|2091.06|2088.46|2089.82|2087.22|0
1640052900000|2021-12-21 02:15:00|2090.07|2087.47|2089.45|2086.85|2090.81|2088.21|2088.34|2085.74|0
1640053200000|2021-12-21 02:20:00|2089.08|2086.48|2089.58|2086.98|2090.32|2087.72|2089.08|2086.48|0
1640053500000|2021-12-21 02:25:00|2089.45|2086.85|2089.33|2086.73|2090.19|2087.59|2089.08|2086.48|0
1640053800000|2021-12-21 02:30:00|2089.45|2086.85|2089.69|2087.09|2090.07|2087.47|2088.09|2085.49|0
1640054100000|2021-12-21 02:35:00|2089.82|2087.22|2087.59|2084.99|2090.07|2087.47|2087.59|2084.99|0
1640054400000|2021-12-21 02:40:00|2087.71|2085.11|2083.64|2081.04|2088.09|2085.49|2083.64|2081.04|0
1640054700000|2021-12-21 02:45:00|2083.51|2080.91|2086.36|2083.76|2086.48|2083.88|2083.51|2080.91|0
1640055000000|2021-12-21 02:50:00|2086.48|2083.88|2087.34|2084.74|2088.09|2085.49|2086.48|2083.88|0
1640055300000|2021-12-21 02:55:00|2087.1|2084.5|2086.85|2084.25|2088.09|2085.49|2086.85|2084.25|0
1640055600000|2021-12-21 03:00:00|2086.6|2084|2090.56|2087.96|2091.05|2088.45|2086.6|2084|0
1640055900000|2021-12-21 03:05:00|2090.68|2088.08|2089.07|2086.47|2090.68|2088.08|2088.58|2085.98|0
1640056200000|2021-12-21 03:10:00|2089.32|2086.72|2090.06|2087.46|2090.31|2087.71|2088.83|2086.23|0
1640056500000|2021-12-21 03:15:00|2090.18|2087.58|2094.51|2091.91|2096.25|2093.65|2090.18|2087.58|0
1640056800000|2021-12-21 03:20:00|2094.39|2091.79|2094.02|2091.42|2094.88|2092.28|2093.77|2091.17|0
1640057100000|2021-12-21 03:25:00|2094.14|2091.54|2092.78|2090.18|2094.51|2091.91|2092.29|2089.69|0
1640057400000|2021-12-21 03:30:00|2092.9|2090.3|2092.29|2089.69|2093.52|2090.92|2092.29|2089.69|0
1640057700000|2021-12-21 03:35:00|2092.04|2089.44|2092.78|2090.18|2093.52|2090.92|2092.04|2089.44|0
1640058000000|2021-12-21 03:40:00|2093.03|2090.43|2092.53|2089.93|2093.03|2090.43|2092.28|2089.68|0
1640058300000|2021-12-21 03:45:00|2092.65|2090.05|2090.92|2088.32|2092.65|2090.05|2090.31|2087.71|0
1640058600000|2021-12-21 03:50:00|2091.05|2088.45|2093.39|2090.79|2093.52|2090.92|2090.8|2088.2|0
1640058900000|2021-12-21 03:55:00|2093.27|2090.67|2093.14|2090.54|2093.77|2091.17|2092.78|2090.18|0
1640059200000|2021-12-21 04:00:00|2093.02|2090.42|2092.53|2089.93|2093.02|2090.42|2092.03|2089.43|0
1640059500000|2021-12-21 04:05:00|2092.28|2089.68|2091.54|2088.94|2093.52|2090.92|2091.41|2088.81|0
1640059800000|2021-12-21 04:10:00|2091.79|2089.19|2092.65|2090.05|2092.65|2090.05|2091.04|2088.44|0
1640060100000|2021-12-21 04:15:00|2092.77|2090.17|2091.78|2089.18|2092.77|2090.17|2091.66|2089.06|0
1640060400000|2021-12-21 04:20:00|2091.54|2088.94|2092.77|2090.17|2092.77|2090.17|2090.8|2088.2|0
1640060700000|2021-12-21 04:25:00|2093.02|2090.42|2094.01|2091.41|2094.13|2091.53|2092.28|2089.68|0
1640061000000|2021-12-21 04:30:00|2094.13|2091.53|2093.51|2090.91|2094.5|2091.9|2093.51|2090.91|0
1640061300000|2021-12-21 04:35:00|2093.27|2090.67|2093.51|2090.91|2093.76|2091.16|2093.02|2090.42|0
1640061600000|2021-12-21 04:40:00|2093.27|2090.67|2093.51|2090.91|2094.75|2092.15|2093.02|2090.42|0
1640061900000|2021-12-21 04:45:00|2093.63|2091.03|2094.5|2091.9|2094.62|2092.02|2092.77|2090.17|0
1640062200000|2021-12-21 04:50:00|2094.37|2091.77|2094.75|2092.15|2094.87|2092.27|2094.01|2091.41|0
1640062500000|2021-12-21 04:55:00|2094.62|2092.02|2093.76|2091.16|2094.75|2092.15|2093.76|2091.16|0
1640062800000|2021-12-21 05:00:00|2094.01|2091.41|2097.22|2094.62|2098.95|2096.35|2094.01|2091.41|0
1640063100000|2021-12-21 05:05:00|2097.34|2094.74|2098.7|2096.1|2098.7|2096.1|2096.73|2094.13|0
1640063400000|2021-12-21 05:10:00|2098.46|2095.86|2099.2|2096.6|2099.45|2096.85|2097.47|2094.87|0
1640063700000|2021-12-21 05:15:00|2098.95|2096.35|2098.82|2096.22|2099.45|2096.85|2098.21|2095.61|0
1640064000000|2021-12-21 05:20:00|2099.07|2096.47|2099.69|2097.09|2099.69|2097.09|2097.96|2095.36|0
1640064300000|2021-12-21 05:25:00|2099.44|2096.84|2098.82|2096.22|2099.69|2097.09|2098.7|2096.1|0
1640064600000|2021-12-21 05:30:00|2098.7|2096.1|2099.19|2096.59|2099.31|2096.71|2098.21|2095.61|0
1640064900000|2021-12-21 05:35:00|2098.95|2096.35|2098.95|2096.35|2098.95|2096.35|2097.96|2095.36|0
1640065200000|2021-12-21 05:40:00|2099.19|2096.59|2100.3|2097.7|2100.43|2097.83|2098.95|2096.35|0
1640065500000|2021-12-21 05:45:00|2100.18|2097.58|2101.17|2098.57|2101.17|2098.57|2099.69|2097.09|0
1640065800000|2021-12-21 05:50:00|2100.92|2098.32|2100.43|2097.83|2101.67|2099.07|2100.43|2097.83|0
1640066100000|2021-12-21 05:55:00|2100.18|2097.58|2101.42|2098.82|2101.67|2099.07|2100.18|2097.58|0
1640066400000|2021-12-21 06:00:00|2101.17|2098.57|2103.4|2100.8|2103.64|2101.04|2100.79|2098.19|0
1640066700000|2021-12-21 06:05:00|2103.64|2101.04|2101.91|2099.31|2103.64|2101.04|2101.42|2098.82|0
1640067000000|2021-12-21 06:10:00|2101.66|2099.06|2102.65|2100.05|2102.65|2100.05|2101.17|2098.57|0
1640067300000|2021-12-21 06:15:00|2102.41|2099.81|2103.64|2101.04|2103.89|2101.29|2102.41|2099.81|0
1640067600000|2021-12-21 06:20:00|2103.89|2101.29|2102.9|2100.3|2103.89|2101.29|2102.65|2100.05|0
1640067900000|2021-12-21 06:25:00|2103.02|2100.42|2100.18|2097.58|2103.15|2100.55|2100.18|2097.58|0
1640068200000|2021-12-21 06:30:00|2100.42|2097.82|2101.78|2099.18|2102.4|2099.8|2100.3|2097.7|0
1640068500000|2021-12-21 06:35:00|2101.66|2099.06|2101.91|2099.31|2102.77|2100.17|2101.66|2099.06|0
1640068800000|2021-12-21 06:40:00|2101.66|2099.06|2102.4|2099.8|2102.52|2099.92|2100.92|2098.32|0
1640069100000|2021-12-21 06:45:00|2102.52|2099.92|2104.63|2102.03|2104.63|2102.03|2101.78|2099.18|0
1640069400000|2021-12-21 06:50:00|2104.38|2101.78|2107.84|2105.24|2107.84|2105.24|2104.38|2101.78|0
1640069700000|2021-12-21 06:55:00|2108.09|2105.49|2107.1|2104.5|2108.09|2105.49|2106.72|2104.12|0
1640070000000|2021-12-21 07:00:00|2106.85|2104.25|2103.14|2100.54|2106.85|2104.25|2102.89|2100.29|0
1640070300000|2021-12-21 07:05:00|2102.89|2100.29|2105.61|2103.01|2105.73|2103.13|2102.4|2099.8|0
1640070600000|2021-12-21 07:10:00|2105.86|2103.26|2105.61|2103.01|2106.11|2103.51|2104.38|2101.78|0
1640070900000|2021-12-21 07:15:00|2105.37|2102.77|2105.12|2102.52|2107.59|2104.99|2104.87|2102.27|0
1640071200000|2021-12-21 07:20:00|2104.87|2102.27|2104.13|2101.53|2105.12|2102.52|2102.89|2100.29|0
1640071500000|2021-12-21 07:25:00|2104.37|2101.77|2105.61|2103.01|2105.61|2103.01|2102.64|2100.04|0
1640071800000|2021-12-21 07:30:00|2105.48|2102.88|2100.53|2097.93|2105.48|2102.88|2100.17|2097.57|0
1640072100000|2021-12-21 07:35:00|2100.41|2097.81|2102.26|2099.66|2102.89|2100.29|2100.17|2097.57|0
1640072400000|2021-12-21 07:40:00|2102.39|2099.79|2099.67|2097.07|2102.64|2100.04|2098.19|2095.59|0
1640072700000|2021-12-21 07:45:00|2099.05|2096.45|2097.69|2095.09|2099.67|2097.07|2095.71|2093.11|0
1640073000000|2021-12-21 07:50:00|2097.94|2095.34|2096.7|2094.1|2098.68|2096.08|2095.71|2093.11|0
1640073300000|2021-12-21 07:55:00|2096.57|2093.97|2097.2|2094.6|2097.94|2095.34|2095.22|2092.62|0
1640073600000|2021-12-21 08:00:00|2095.96|2093.36|2091.62|2089.02|2095.96|2093.36|2088.78|2086.18|0
1640073900000|2021-12-21 08:05:00|2091.31|2089.11|2092.05|2089.85|2094.03|2091.83|2089.82|2087.62|0
1640074200000|2021-12-21 08:10:00|2092.79|2090.59|2094.52|2092.32|2094.77|2092.57|2090.31|2088.11|0
1640074500000|2021-12-21 08:15:00|2094.02|2091.82|2091.8|2089.6|2094.27|2092.07|2090.07|2087.87|0
1640074800000|2021-12-21 08:20:00|2091.67|2089.47|2092.05|2089.85|2093.78|2091.58|2089.94|2087.74|0
1640075100000|2021-12-21 08:25:00|2091.81|2089.61|2087.6|2085.4|2091.81|2089.61|2087.11|2084.91|0
1640075400000|2021-12-21 08:30:00|2087.35|2085.15|2087.12|2084.92|2087.73|2085.53|2084.14|2081.94|0
1640075700000|2021-12-21 08:35:00|2087.24|2085.04|2091.08|2088.88|2091.08|2088.88|2087.12|2084.92|0
1640076000000|2021-12-21 08:40:00|2090.83|2088.63|2091.82|2089.62|2092.07|2089.87|2089.1|2086.9|0
1640076300000|2021-12-21 08:45:00|2091.57|2089.37|2092.07|2089.87|2094.05|2091.85|2091.08|2088.88|0
1640076600000|2021-12-21 08:50:00|2092.19|2089.99|2092.43|2090.23|2094.05|2091.85|2091.57|2089.37|0
1640076900000|2021-12-21 08:55:00|2092.31|2090.11|2093.8|2091.6|2094.29|2092.09|2091.57|2089.37|0
1640077200000|2021-12-21 09:00:00|2093.55|2091.35|2092.07|2089.87|2093.8|2091.6|2090.34|2088.14|0
1640077500000|2021-12-21 09:05:00|2092.81|2090.61|2096.39|2094.19|2097.01|2094.81|2092.43|2090.23|0
1640077800000|2021-12-21 09:10:00|2096.52|2094.32|2098.74|2096.54|2099.24|2097.04|2096.02|2093.82|0
1640078100000|2021-12-21 09:15:00|2098.5|2096.3|2098.74|2096.54|2099.49|2097.29|2097.75|2095.55|0
1640078400000|2021-12-21 09:20:00|2098.25|2096.05|2097.26|2095.06|2098.25|2096.05|2096.76|2094.56|0
1640078700000|2021-12-21 09:25:00|2097.51|2095.31|2098.49|2096.29|2098.86|2096.66|2097.26|2095.06|0
1640079000000|2021-12-21 09:30:00|2098.61|2096.41|2094.78|2092.58|2098.74|2096.54|2094.54|2092.34|0
1640079300000|2021-12-21 09:35:00|2094.65|2092.45|2095.77|2093.57|2097.26|2095.06|2094.29|2092.09|0
1640079600000|2021-12-21 09:40:00|2096.02|2093.82|2092.56|2090.36|2096.27|2094.07|2092.31|2090.11|0
1640079900000|2021-12-21 09:45:00|2092.31|2090.11|2088.6|2086.4|2092.8|2090.6|2088.35|2086.15|0
1640080200000|2021-12-21 09:50:00|2088.47|2086.27|2091.32|2089.12|2091.32|2089.12|2088.35|2086.15|0
1640080500000|2021-12-21 09:55:00|2091.07|2088.87|2088.1|2085.9|2091.07|2088.87|2087.11|2084.91|0
1640080800000|2021-12-21 10:00:00|2088.22|2086.02|2088.59|2086.39|2089.09|2086.89|2085.87|2083.67|0
1640081100000|2021-12-21 10:05:00|2088.47|2086.27|2090.57|2088.37|2090.82|2088.62|2087.36|2085.16|0
1640081400000|2021-12-21 10:10:00|2090.44|2088.24|2091.68|2089.48|2092.18|2089.98|2089.83|2087.63|0
1640081700000|2021-12-21 10:15:00|2091.81|2089.61|2094.78|2092.58|2095.39|2093.19|2091.81|2089.61|0
1640082000000|2021-12-21 10:20:00|2095.02|2092.82|2096.01|2093.81|2096.26|2094.06|2094.53|2092.33|0
1640082300000|2021-12-21 10:25:00|2096.26|2094.06|2093.29|2091.09|2096.51|2094.31|2093.04|2090.84|0
1640082600000|2021-12-21 10:30:00|2093.04|2090.84|2096.51|2094.31|2096.51|2094.31|2092.8|2090.6|0
1640082900000|2021-12-21 10:35:00|2096.26|2094.06|2096.75|2094.55|2098.48|2096.28|2096.13|2093.93|0
1640083200000|2021-12-21 10:40:00|2097|2094.8|2095.14|2092.94|2097|2094.8|2094.77|2092.57|0
1640083500000|2021-12-21 10:45:00|2095.39|2093.19|2096.87|2094.67|2097.99|2095.79|2094.77|2092.57|0
1640083800000|2021-12-21 10:50:00|2097|2094.8|2097.25|2095.05|2097.25|2095.05|2095.14|2092.94|0
1640084100000|2021-12-21 10:55:00|2097.49|2095.29|2098.73|2096.53|2099.47|2097.27|2096.5|2094.3|0
1640084400000|2021-12-21 11:00:00|2099.09|2096.89|2098.9|2096.7|2100.39|2098.19|2098.73|2096.53|0
1640084700000|2021-12-21 11:05:00|2099.15|2096.95|2100.39|2098.19|2100.63|2098.43|2098.16|2095.96|0
1640085000000|2021-12-21 11:10:00|2100.63|2098.43|2102.12|2099.92|2102.12|2099.92|2099.4|2097.2|0
1640085300000|2021-12-21 11:15:00|2102.36|2100.16|2105.09|2102.89|2105.58|2103.38|2101.37|2099.17|0
1640085600000|2021-12-21 11:20:00|2105.33|2103.13|2104.84|2102.64|2106.57|2104.37|2103.85|2101.65|0
1640085900000|2021-12-21 11:25:00|2105.08|2102.88|2110.28|2108.08|2110.78|2108.58|2104.59|2102.39|0
1640086200000|2021-12-21 11:30:00|2110.53|2108.33|2109.54|2107.34|2111.27|2109.07|2108.55|2106.35|0
1640086500000|2021-12-21 11:35:00|2110.03|2107.83|2109.04|2106.84|2111.27|2109.07|2109.04|2106.84|0
1640086800000|2021-12-21 11:40:00|2109.29|2107.09|2107.56|2105.36|2109.29|2107.09|2107.56|2105.36|0
1640087100000|2021-12-21 11:45:00|2107.8|2105.6|2110.77|2108.57|2110.77|2108.57|2107.56|2105.36|0
1640087400000|2021-12-21 11:50:00|2110.53|2108.33|2109.78|2107.58|2110.77|2108.57|2109.29|2107.09|0
1640087700000|2021-12-21 11:55:00|2110.03|2107.83|2109.29|2107.09|2110.15|2107.95|2109.29|2107.09|0
1640088000000|2021-12-21 12:00:00|2109.53|2107.33|2109.04|2106.84|2109.53|2107.33|2108.05|2105.85|0
1640088300000|2021-12-21 12:05:00|2108.79|2106.59|2107.55|2105.35|2109.04|2106.84|2107.55|2105.35|0
1640088600000|2021-12-21 12:10:00|2107.8|2105.6|2107.8|2105.6|2108.79|2106.59|2107.55|2105.35|0
1640088900000|2021-12-21 12:15:00|2107.92|2105.72|2107.8|2105.6|2108.29|2106.09|2107.3|2105.1|0
1640089200000|2021-12-21 12:20:00|2107.67|2105.47|2109.04|2106.84|2110.27|2108.07|2107.55|2105.35|0
1640089500000|2021-12-21 12:25:00|2109.28|2107.08|2109.78|2107.58|2111.13|2108.93|2109.04|2106.84|0
1640089800000|2021-12-21 12:30:00|2109.53|2107.33|2108.04|2105.84|2109.78|2107.58|2107.3|2105.1|0
1640090100000|2021-12-21 12:35:00|2107.55|2105.35|2108.54|2106.34|2109.28|2107.08|2107.3|2105.1|0
1640090400000|2021-12-21 12:40:00|2108.79|2106.59|2108.41|2106.21|2109.03|2106.83|2107.55|2105.35|0
1640090700000|2021-12-21 12:45:00|2108.54|2106.34|2109.78|2107.58|2111.26|2109.06|2108.29|2106.09|0
1640091000000|2021-12-21 12:50:00|2109.89|2107.69|2111.51|2109.31|2112.12|2109.92|2109.53|2107.33|0
1640091300000|2021-12-21 12:55:00|2111.63|2109.43|2111.26|2109.06|2112|2109.8|2110.52|2108.32|0
1640091600000|2021-12-21 13:00:00|2111.51|2109.31|2107.55|2105.35|2111.51|2109.31|2107.55|2105.35|0
1640091900000|2021-12-21 13:05:00|2107.79|2105.59|2103.59|2101.39|2108.04|2105.84|2103.59|2101.39|0
1640092200000|2021-12-21 13:10:00|2103.83|2101.63|2102.35|2100.15|2104.08|2101.88|2100.86|2098.66|0
1640092500000|2021-12-21 13:15:00|2102.1|2099.9|2104.08|2101.88|2105.07|2102.87|2102.1|2099.9|0
1640092800000|2021-12-21 13:20:00|2103.83|2101.63|2102.84|2100.64|2104.33|2102.13|2102.35|2100.15|0
1640093100000|2021-12-21 13:25:00|2103.09|2100.89|2104.33|2102.13|2104.82|2102.62|2103.09|2100.89|0
1640093400000|2021-12-21 13:30:00|2104.08|2101.88|2105.68|2103.48|2106.55|2104.35|2103.09|2100.89|0
1640093700000|2021-12-21 13:35:00|2105.81|2103.61|2103.58|2101.38|2105.81|2103.61|2103.58|2101.38|0
1640094000000|2021-12-21 13:40:00|2103.83|2101.63|2104.32|2102.12|2104.82|2102.62|2103.33|2101.13|0
1640094300000|2021-12-21 13:45:00|2104.57|2102.37|2103.2|2101|2106.55|2104.35|2102.71|2100.51|0
1640094600000|2021-12-21 13:50:00|2103.09|2100.89|2106.05|2103.85|2106.42|2104.22|2103.09|2100.89|0
1640094900000|2021-12-21 13:55:00|2106.3|2104.1|2106.91|2104.71|2108.28|2106.08|2105.31|2103.11|0
1640095200000|2021-12-21 14:00:00|2106.8|2104.6|2103.33|2101.13|2107.54|2105.34|2103.33|2101.13|0
1640095500000|2021-12-21 14:05:00|2103.58|2101.38|2104.07|2101.87|2104.32|2102.12|2102.71|2100.51|0
1640095800000|2021-12-21 14:10:00|2103.82|2101.62|2102.59|2100.39|2104.57|2102.37|2101.84|2099.64|0
1640096100000|2021-12-21 14:15:00|2102.83|2100.63|2103.08|2100.88|2103.58|2101.38|2101.35|2099.15|0
1640096400000|2021-12-21 14:20:00|2102.83|2100.63|2101.6|2099.4|2103.08|2100.88|2100.85|2098.65|0
1640096700000|2021-12-21 14:25:00|2101.84|2099.64|2100.85|2098.65|2102.83|2100.63|2100.36|2098.16|0
1640097000000|2021-12-21 14:30:00|2102.09|2099.89|2102.58|2100.38|2108.77|2106.57|2102.09|2099.89|0
1640097300000|2021-12-21 14:35:00|2102.09|2099.89|2107.53|2105.33|2109.51|2107.31|2100.36|2098.16|0
1640097600000|2021-12-21 14:40:00|2107.04|2104.84|2097.88|2095.68|2107.29|2105.09|2095.16|2092.96|0
1640097900000|2021-12-21 14:45:00|2098.13|2095.93|2090.95|2088.75|2098.13|2095.93|2090.71|2088.51|0
1640098200000|2021-12-21 14:50:00|2090.46|2088.26|2089.22|2087.02|2093.18|2090.98|2086.5|2084.3|0
1640098500000|2021-12-21 14:55:00|2088.97|2086.77|2089.71|2087.51|2091.45|2089.25|2086.99|2084.79|0
1640098800000|2021-12-21 15:00:00|2089.83|2087.63|2088.97|2086.77|2094.17|2091.97|2088.23|2086.03|0
1640099100000|2021-12-21 15:05:00|2088.48|2086.28|2091.44|2089.24|2092.93|2090.73|2087.98|2085.78|0
1640099400000|2021-12-21 15:10:00|2090.7|2088.5|2094.91|2092.71|2095.65|2093.45|2089.71|2087.51|0
1640099700000|2021-12-21 15:15:00|2094.66|2092.46|2100.35|2098.15|2100.35|2098.15|2094.53|2092.33|0
1640100000000|2021-12-21 15:20:00|2100.6|2098.4|2092.91|2090.71|2102.81|2100.61|2092.91|2090.71|0
1640100300000|2021-12-21 15:25:00|2092.42|2090.22|2084|2081.8|2092.42|2090.22|2081.78|2079.58|0
1640100600000|2021-12-21 15:30:00|2084.25|2082.05|2082.26|2080.06|2087.45|2085.25|2082.26|2080.06|0
1640100900000|2021-12-21 15:35:00|2082.5|2080.3|2083|2080.8|2085.47|2083.27|2078.55|2076.35|0
1640101200000|2021-12-21 15:40:00|2082.37|2080.17|2086.71|2084.51|2087.7|2085.5|2082.01|2079.81|0
1640101500000|2021-12-21 15:45:00|2086.46|2084.26|2085.72|2083.52|2088.44|2086.24|2080.77|2078.57|0
1640101800000|2021-12-21 15:50:00|2085.47|2083.27|2088.62|2086.42|2089.18|2086.98|2084.48|2082.28|0
1640102100000|2021-12-21 15:55:00|2088.38|2086.18|2090.05|2087.85|2091.28|2089.08|2088.13|2085.93|0
1640102400000|2021-12-21 16:00:00|2089.55|2087.35|2092.77|2090.57|2092.77|2090.57|2087.2|2085|0
1640102700000|2021-12-21 16:05:00|2093.02|2090.82|2101.43|2099.23|2102.17|2099.97|2093.02|2090.82|0
1640103000000|2021-12-21 16:10:00|2101.68|2099.48|2101.68|2099.48|2101.92|2099.72|2098.46|2096.26|0
1640103300000|2021-12-21 16:15:00|2101.43|2099.23|2097.47|2095.27|2101.43|2099.23|2096.73|2094.53|0
1640103600000|2021-12-21 16:20:00|2097.96|2095.76|2096.91|2094.71|2099.2|2097|2095.98|2093.78|0
1640103900000|2021-12-21 16:25:00|2096.67|2094.47|2098.4|2096.2|2099.39|2097.19|2096.17|2093.97|0
1640104200000|2021-12-21 16:30:00|2098.89|2096.69|2100.57|2098.37|2102.11|2099.91|2098.4|2096.2|0
1640104500000|2021-12-21 16:35:00|2100.07|2097.87|2108.48|2106.28|2108.48|2106.28|2099.08|2096.88|0
1640104800000|2021-12-21 16:40:00|2109.23|2107.03|2117.64|2115.44|2117.89|2115.69|2108.24|2106.04|0
1640105100000|2021-12-21 16:45:00|2118.39|2116.19|2114.18|2111.98|2118.39|2116.19|2113.93|2111.73|0
1640105400000|2021-12-21 16:50:00|2114.67|2112.47|2116.65|2114.45|2117.15|2114.95|2113.93|2111.73|0
1640105700000|2021-12-21 16:55:00|2116.9|2114.7|2112.94|2110.74|2117.39|2115.19|2110.96|2108.76|0
1640106000000|2021-12-21 17:00:00|2113.43|2111.23|2113.68|2111.48|2116.9|2114.7|2112.69|2110.49|0
1640106300000|2021-12-21 17:05:00|2113.43|2111.23|2117.64|2115.44|2117.64|2115.44|2112.44|2110.24|0
1640106600000|2021-12-21 17:10:00|2117.39|2115.19|2122.09|2119.89|2123.58|2121.38|2116.15|2113.95|0
1640106900000|2021-12-21 17:15:00|2122.34|2120.14|2122.59|2120.39|2124.08|2121.88|2121.1|2118.9|0
1640107200000|2021-12-21 17:20:00|2122.34|2120.14|2123.08|2120.88|2123.08|2120.88|2120.11|2117.91|0
1640107500000|2021-12-21 17:25:00|2122.84|2120.64|2125.62|2123.42|2125.87|2123.67|2121.6|2119.4|0
1640107800000|2021-12-21 17:30:00|2126.86|2124.66|2127.85|2125.65|2129.09|2126.89|2124.88|2122.68|0
1640108100000|2021-12-21 17:35:00|2127.6|2125.4|2128.22|2126.02|2129.83|2127.63|2126.36|2124.16|0
1640108400000|2021-12-21 17:40:00|2128.59|2126.39|2126.86|2124.66|2128.84|2126.64|2126.36|2124.16|0
1640108700000|2021-12-21 17:45:00|2127.11|2124.91|2128.84|2126.64|2130.32|2128.12|2126.86|2124.66|0
1640109000000|2021-12-21 17:50:00|2128.59|2126.39|2131.07|2128.87|2133.29|2131.09|2128.09|2125.89|0
1640109300000|2021-12-21 17:55:00|2131.31|2129.11|2134.04|2131.84|2134.78|2132.58|2131.07|2128.87|0
1640109600000|2021-12-21 18:00:00|2133.79|2131.59|2131.81|2129.61|2133.79|2131.59|2131.31|2129.11|0
1640109900000|2021-12-21 18:05:00|2132.05|2129.85|2131.56|2129.36|2132.3|2130.1|2129.45|2127.25|0
1640110200000|2021-12-21 18:10:00|2131.81|2129.61|2129.33|2127.13|2131.81|2129.61|2127.84|2125.64|0
1640110500000|2021-12-21 18:15:00|2129.08|2126.88|2129.33|2127.13|2130.81|2128.61|2128.34|2126.14|0
1640110800000|2021-12-21 18:20:00|2129.08|2126.88|2133.29|2131.09|2133.54|2131.34|2129.08|2126.88|0
1640111100000|2021-12-21 18:25:00|2133.04|2130.84|2133.29|2131.09|2133.79|2131.59|2131.56|2129.36|0
1640111400000|2021-12-21 18:30:00|2133.54|2131.34|2135.27|2133.07|2135.27|2133.07|2133.04|2130.84|0
1640111700000|2021-12-21 18:35:00|2135.02|2132.82|2136.51|2134.31|2137.99|2135.79|2134.77|2132.57|0
1640112000000|2021-12-21 18:40:00|2136.26|2134.06|2138.49|2136.29|2139.23|2137.03|2136.01|2133.81|0
1640112300000|2021-12-21 18:45:00|2138.73|2136.53|2139.97|2137.77|2140.22|2138.02|2138.24|2136.04|0
1640112600000|2021-12-21 18:50:00|2140.22|2138.02|2137.25|2135.05|2140.22|2138.02|2136.75|2134.55|0
1640112900000|2021-12-21 18:55:00|2137.74|2135.54|2136.75|2134.55|2137.74|2135.54|2136.5|2134.3|0
1640113200000|2021-12-21 19:00:00|2137|2134.8|2139.72|2137.52|2140.47|2138.27|2135.76|2133.56|0
1640113500000|2021-12-21 19:05:00|2138.98|2136.78|2138.48|2136.28|2140.22|2138.02|2137.49|2135.29|0
1640113800000|2021-12-21 19:10:00|2138.73|2136.53|2137.99|2135.79|2139.47|2137.27|2137.74|2135.54|0
1640114100000|2021-12-21 19:15:00|2138.24|2136.04|2137.49|2135.29|2138.24|2136.04|2136.5|2134.3|0
1640114400000|2021-12-21 19:20:00|2137.74|2135.54|2134.7|2132.5|2137.74|2135.54|2134.2|2132|0
1640114700000|2021-12-21 19:25:00|2134.95|2132.75|2137.92|2135.72|2138.16|2135.96|2134.7|2132.5|0
1640115000000|2021-12-21 19:30:00|2138.16|2135.96|2138.66|2136.46|2140.14|2137.94|2137.67|2135.47|0
1640115300000|2021-12-21 19:35:00|2138.91|2136.71|2132.83|2130.63|2139.15|2136.95|2132.83|2130.63|0
1640115600000|2021-12-21 19:40:00|2133.71|2131.51|2133.71|2131.51|2136.43|2134.23|2132.96|2130.76|0
1640115900000|2021-12-21 19:45:00|2133.46|2131.26|2137.67|2135.47|2140.01|2137.81|2133.46|2131.26|0
1640116200000|2021-12-21 19:50:00|2137.91|2135.71|2139.4|2137.2|2139.89|2137.69|2137.67|2135.47|0
1640116500000|2021-12-21 19:55:00|2139.15|2136.95|2143.11|2140.91|2143.11|2140.91|2139.15|2136.95|0
1640116800000|2021-12-21 20:00:00|2142.86|2140.66|2143.11|2140.91|2144.35|2142.15|2141.87|2139.67|0
1640117100000|2021-12-21 20:05:00|2142.86|2140.66|2139.15|2136.95|2142.86|2140.66|2139.15|2136.95|0
1640117400000|2021-12-21 20:10:00|2139.4|2137.2|2141.13|2138.93|2142.12|2139.92|2139.15|2136.95|0
1640117700000|2021-12-21 20:15:00|2141.62|2139.42|2141.62|2139.42|2142.61|2140.41|2139.89|2137.69|0
1640118000000|2021-12-21 20:20:00|2141.38|2139.18|2138.4|2136.2|2141.87|2139.67|2138.4|2136.2|0
1640118300000|2021-12-21 20:25:00|2138.9|2136.7|2139.39|2137.19|2140.63|2138.43|2138.4|2136.2|0
1640118600000|2021-12-21 20:30:00|2139.15|2136.95|2138.4|2136.2|2141.13|2138.93|2138.4|2136.2|0
1640118900000|2021-12-21 20:35:00|2138.65|2136.45|2136.17|2133.97|2139.89|2137.69|2134.44|2132.24|0
1640119200000|2021-12-21 20:40:00|2135.93|2133.73|2131.72|2129.52|2136.42|2134.22|2131.22|2129.02|0
1640119500000|2021-12-21 20:45:00|2131.96|2129.76|2129.24|2127.04|2131.96|2129.76|2128|2125.8|0
1640119800000|2021-12-21 20:50:00|2131.22|2129.02|2144.34|2142.14|2144.34|2142.14|2131.22|2129.02|0
1640120100000|2021-12-21 20:55:00|2143.35|2141.15|2145.33|2143.13|2147.56|2145.36|2141.12|2138.92|0
1640120400000|2021-12-21 21:00:00|2146.57|2144.37|2144.34|2142.14|2146.57|2144.37|2141.37|2139.17|0
1640120700000|2021-12-21 21:05:00|2144.84|2142.64|2146.07|2143.87|2146.57|2144.37|2144.84|2142.64|0
1640121000000|2021-12-21 21:10:00|2145.83|2143.63|2145.08|2142.88|2145.83|2143.63|2144.83|2142.63|0
1640121300000|2021-12-21 21:15:00|2145.78|2143.18|2146.52|2143.92|2146.77|2144.17|2145.78|2143.18|0
1640121600000|2021-12-21 21:20:00|2146.77|2144.17|2148.37|2145.77|2148.5|2145.9|2146.02|2143.42|0
1640121900000|2021-12-21 21:25:00|2148.5|2145.9|2148|2145.4|2148.5|2145.9|2147.88|2145.28|0
1640122200000|2021-12-21 21:30:00|2148.25|2145.65|2148.25|2145.65|2148.5|2145.9|2147.76|2145.16|0
1640122500000|2021-12-21 21:35:00|2148|2145.4|2148.25|2145.65|2148.25|2145.65|2148|2145.4|0
1640122800000|2021-12-21 21:40:00|2148.5|2145.9|2148.5|2145.9|2148.5|2145.9|2148.25|2145.65|0
1640123100000|2021-12-21 21:45:00|2148.25|2145.65|2148.25|2145.65|2148.74|2146.14|2148|2145.4|0
1640123400000|2021-12-21 21:50:00|2148|2145.4|2148.5|2145.9|2148.74|2146.14|2148|2145.4|0
1640123700000|2021-12-21 21:55:00|2148.25|2145.65|2147.87|2145.27|2148.74|2146.14|2147.87|2145.27|0
1640124000000|2021-12-21 22:00:00|2148.2|2145.6|2148.63|2146.03|2148.92|2146.32|2148.2|2145.6|0
1640124300000|2021-12-21 22:05:00|2148.74|2146.14|2148.67|2146.07|2148.78|2146.18|2148.28|2145.68|0
1640124600000|2021-12-21 22:10:00|2148.45|2145.85|2148.28|2145.68|2148.45|2145.85|2148.17|2145.57|0
1640124900000|2021-12-21 22:15:00|2148.27|2145.67|2148.13|2145.53|2148.34|2145.74|2148.09|2145.49|0
1640125200000|2021-12-21 22:20:00|2148.09|2145.49|2147.87|2145.27|2148.13|2145.53|2147.69|2145.09|0
1640125500000|2021-12-21 22:25:00|2148.09|2145.49|2148.27|2145.67|2148.38|2145.78|2148.09|2145.49|0
1640125800000|2021-12-21 22:30:00|2148.34|2145.74|2148.45|2145.85|2148.52|2145.92|2148.27|2145.67|0
1640126100000|2021-12-21 22:35:00|2148.52|2145.92|2148.08|2145.48|2148.52|2145.92|2148.08|2145.48|0
1640126400000|2021-12-21 22:40:00|2148.16|2145.56|2148.08|2145.48|2148.45|2145.85|2147.97|2145.37|0
1640126700000|2021-12-21 22:45:00|2147.97|2145.37|2147.65|2145.05|2147.97|2145.37|2147.65|2145.05|0
1640127000000|2021-12-21 22:50:00|2147.73|2145.13|2147.83|2145.23|2147.83|2145.23|2147.73|2145.13|0
1640127300000|2021-12-21 22:55:00|2147.9|2145.3|2147.07|2144.47|2147.9|2145.3|2146.58|2143.98|0
1640127600000|2021-12-21 23:00:00|2147.37|2144.77|2146.75|2144.15|2148.49|2145.89|2144.77|2142.17|0
1640127900000|2021-12-21 23:05:00|2146.26|2143.66|2146.26|2143.66|2147.74|2145.14|2145.51|2142.91|0
1640128200000|2021-12-21 23:10:00|2146.75|2144.15|2145.27|2142.67|2146.75|2144.15|2145.02|2142.42|0
1640128500000|2021-12-21 23:15:00|2145.02|2142.42|2142.79|2140.19|2145.27|2142.67|2142.79|2140.19|0
1640128800000|2021-12-21 23:20:00|2143.28|2140.68|2144.39|2141.79|2144.52|2141.92|2143.04|2140.44|0
1640129100000|2021-12-21 23:25:00|2144.27|2141.67|2143.53|2140.93|2144.39|2141.79|2143.28|2140.68|0
1640129400000|2021-12-21 23:30:00|2143.9|2141.3|2145.26|2142.66|2145.26|2142.66|2142.41|2139.81|0
1640129700000|2021-12-21 23:35:00|2145.13|2142.53|2144.27|2141.67|2145.26|2142.66|2144.02|2141.42|0
1640130000000|2021-12-21 23:40:00|2144.02|2141.42|2143.28|2140.68|2144.27|2141.67|2143.03|2140.43|0
1640130300000|2021-12-21 23:45:00|2143.03|2140.43|2142.79|2140.19|2144.27|2141.67|2142.29|2139.69|0
1640130600000|2021-12-21 23:50:00|2142.54|2139.94|2143.53|2140.93|2143.53|2140.93|2142.54|2139.94|0
1640130900000|2021-12-21 23:55:00|2143.28|2140.68|2143.77|2141.17|2144.27|2141.67|2143.03|2140.43|0
1640131200000|2021-12-22 00:00:00|2143.03|2140.43|2145.75|2143.15|2146.25|2143.65|2143.03|2140.43|0
1640131500000|2021-12-22 00:05:00|2145.51|2142.91|2144.76|2142.16|2146.25|2143.65|2144.02|2141.42|0
1640131800000|2021-12-22 00:10:00|2144.52|2141.92|2144.88|2142.28|2145.75|2143.15|2144.27|2141.67|0
1640132100000|2021-12-22 00:15:00|2144.76|2142.16|2142.78|2140.18|2144.76|2142.16|2142.29|2139.69|0
1640132400000|2021-12-22 00:20:00|2142.65|2140.05|2144.63|2142.03|2144.63|2142.03|2141.05|2138.45|0
1640132700000|2021-12-22 00:25:00|2144.51|2141.91|2145.26|2142.66|2145.75|2143.15|2144.27|2141.67|0
1640133000000|2021-12-22 00:30:00|2145.5|2142.9|2144.76|2142.16|2145.5|2142.9|2144.14|2141.54|0
1640133300000|2021-12-22 00:35:00|2145.01|2142.41|2144.26|2141.66|2145.26|2142.66|2144.02|2141.42|0
1640133600000|2021-12-22 00:40:00|2144.14|2141.54|2144.13|2141.53|2145.25|2142.65|2143.77|2141.17|0
1640133900000|2021-12-22 00:45:00|2144.26|2141.66|2143.14|2140.54|2144.51|2141.91|2142.78|2140.18|0
1640134200000|2021-12-22 00:50:00|2143.27|2140.67|2143.77|2141.17|2144.01|2141.41|2142.9|2140.3|0
1640134500000|2021-12-22 00:55:00|2143.89|2141.29|2142.28|2139.68|2144.76|2142.16|2141.79|2139.19|0
1640134800000|2021-12-22 01:00:00|2142.53|2139.93|2144.26|2141.66|2144.26|2141.66|2142.28|2139.68|0
1640135100000|2021-12-22 01:05:00|2144.01|2141.41|2145.25|2142.65|2145.99|2143.39|2144.01|2141.41|0
1640135400000|2021-12-22 01:10:00|2145.12|2142.52|2144.75|2142.15|2145.5|2142.9|2144.51|2141.91|0
1640135700000|2021-12-22 01:15:00|2144.51|2141.91|2144.75|2142.15|2145|2142.4|2143.76|2141.16|0
1640136000000|2021-12-22 01:20:00|2145|2142.4|2145.25|2142.65|2146.24|2143.64|2145|2142.4|0
1640136300000|2021-12-22 01:25:00|2145.5|2142.9|2145.74|2143.14|2146.24|2143.64|2145|2142.4|0
1640136600000|2021-12-22 01:30:00|2145.99|2143.39|2146.24|2143.64|2146.73|2144.13|2145.5|2142.9|0
1640136900000|2021-12-22 01:35:00|2146.49|2143.89|2147.97|2145.37|2148.34|2145.74|2145.99|2143.39|0
1640137200000|2021-12-22 01:40:00|2148.09|2145.49|2146.98|2144.38|2148.22|2145.62|2146.48|2143.88|0
1640137500000|2021-12-22 01:45:00|2146.73|2144.13|2143.76|2141.16|2146.73|2144.13|2143.76|2141.16|0
1640137800000|2021-12-22 01:50:00|2143.88|2141.28|2143.02|2140.42|2144.25|2141.65|2141.9|2139.3|0
1640138100000|2021-12-22 01:55:00|2143.26|2140.66|2142.64|2140.04|2143.76|2141.16|2142.52|2139.92|0
1640138400000|2021-12-22 02:00:00|2142.77|2140.17|2144.01|2141.41|2144.25|2141.65|2142.52|2139.92|0
1640138700000|2021-12-22 02:05:00|2144.12|2141.52|2143.51|2140.91|2144.12|2141.52|2143.01|2140.41|0
1640139000000|2021-12-22 02:10:00|2143.76|2141.16|2143.76|2141.16|2144.25|2141.65|2143.51|2140.91|0
1640139300000|2021-12-22 02:15:00|2143.51|2140.91|2141.53|2138.93|2144|2141.4|2141.53|2138.93|0
1640139600000|2021-12-22 02:20:00|2141.28|2138.68|2142.39|2139.79|2143.13|2140.53|2140.78|2138.18|0
1640139900000|2021-12-22 02:25:00|2142.52|2139.92|2143.87|2141.27|2143.87|2141.27|2142.02|2139.42|0
1640140200000|2021-12-22 02:30:00|2143.75|2141.15|2143.26|2140.66|2144|2141.4|2142.88|2140.28|0
1640140500000|2021-12-22 02:35:00|2143.13|2140.53|2142.76|2140.16|2143.26|2140.66|2142.27|2139.67|0
1640140800000|2021-12-22 02:40:00|2142.51|2139.91|2140.78|2138.18|2142.76|2140.16|2140.78|2138.18|0
1640141100000|2021-12-22 02:45:00|2140.53|2137.93|2138.3|2135.7|2140.78|2138.18|2138.06|2135.46|0
1640141400000|2021-12-22 02:50:00|2138.06|2135.46|2138.8|2136.2|2139.17|2136.57|2137.43|2134.83|0
1640141700000|2021-12-22 02:55:00|2138.92|2136.32|2139.05|2136.45|2139.29|2136.69|2138.55|2135.95|0
1640142000000|2021-12-22 03:00:00|2138.8|2136.2|2137.81|2135.21|2139.05|2136.45|2137.06|2134.46|0
1640142300000|2021-12-22 03:05:00|2137.93|2135.33|2139.29|2136.69|2139.54|2136.94|2137.93|2135.33|0
1640142600000|2021-12-22 03:10:00|2139.04|2136.44|2139.41|2136.81|2139.54|2136.94|2138.67|2136.07|0
1640142900000|2021-12-22 03:15:00|2139.54|2136.94|2139.29|2136.69|2139.54|2136.94|2139.04|2136.44|0
1640143200000|2021-12-22 03:20:00|2139.16|2136.56|2139.54|2136.94|2139.54|2136.94|2138.42|2135.82|0
1640143500000|2021-12-22 03:25:00|2139.29|2136.69|2140.28|2137.68|2141.02|2138.42|2139.29|2136.69|0
1640143800000|2021-12-22 03:30:00|2140.77|2138.17|2141.52|2138.92|2141.76|2139.16|2140.53|2137.93|0
1640144100000|2021-12-22 03:35:00|2141.76|2139.16|2141.39|2138.79|2142.26|2139.66|2141.14|2138.54|0
1640144400000|2021-12-22 03:40:00|2141.27|2138.67|2140.77|2138.17|2141.52|2138.92|2140.28|2137.68|0
1640144700000|2021-12-22 03:45:00|2140.89|2138.29|2140.64|2138.04|2141.02|2138.42|2140.03|2137.43|0
1640145000000|2021-12-22 03:50:00|2140.89|2138.29|2140.28|2137.68|2141.27|2138.67|2140.28|2137.68|0
1640145300000|2021-12-22 03:55:00|2140.03|2137.43|2140.28|2137.68|2140.52|2137.92|2139.53|2136.93|0
1640145600000|2021-12-22 04:00:00|2140.52|2137.92|2140.77|2138.17|2140.77|2138.17|2140.28|2137.68|0
1640145900000|2021-12-22 04:05:00|2141.27|2138.67|2141.02|2138.42|2142.01|2139.41|2141.02|2138.42|0
1640146200000|2021-12-22 04:10:00|2141.26|2138.66|2140.52|2137.92|2141.26|2138.66|2140.27|2137.67|0
1640146500000|2021-12-22 04:15:00|2140.39|2137.79|2140.77|2138.17|2140.77|2138.17|2140.27|2137.67|0
1640146800000|2021-12-22 04:20:00|2140.64|2138.04|2140.77|2138.17|2140.77|2138.17|2140.02|2137.42|0
1640147100000|2021-12-22 04:25:00|2140.64|2138.04|2140.02|2137.42|2141.02|2138.42|2140.02|2137.42|0
1640147400000|2021-12-22 04:30:00|2139.9|2137.3|2140.27|2137.67|2140.27|2137.67|2139.53|2136.93|0
1640147700000|2021-12-22 04:35:00|2140.14|2137.54|2140.52|2137.92|2140.77|2138.17|2140.14|2137.54|0
1640148000000|2021-12-22 04:40:00|2140.39|2137.79|2140.27|2137.67|2140.52|2137.92|2140.02|2137.42|0
1640148300000|2021-12-22 04:45:00|2140.52|2137.92|2141.01|2138.41|2141.01|2138.41|2140.39|2137.79|0
1640148600000|2021-12-22 04:50:00|2141.13|2138.53|2140.63|2138.03|2141.26|2138.66|2140.39|2137.79|0
1640148900000|2021-12-22 04:55:00|2140.52|2137.92|2140.27|2137.67|2140.76|2138.16|2139.77|2137.17|0
1640149200000|2021-12-22 05:00:00|2140.52|2137.92|2142.74|2140.14|2142.99|2140.39|2140.02|2137.42|0
1640149500000|2021-12-22 05:05:00|2142.61|2140.01|2139.52|2136.92|2142.74|2140.14|2139.28|2136.68|0
1640149800000|2021-12-22 05:10:00|2139.39|2136.79|2139.28|2136.68|2140.02|2137.42|2139.03|2136.43|0
1640150100000|2021-12-22 05:15:00|2139.03|2136.43|2138.53|2135.93|2139.28|2136.68|2138.28|2135.68|0
1640150400000|2021-12-22 05:20:00|2138.4|2135.8|2138.28|2135.68|2138.78|2136.18|2137.79|2135.19|0
1640150700000|2021-12-22 05:25:00|2138.53|2135.93|2139.77|2137.17|2139.77|2137.17|2138.53|2135.93|0
1640151000000|2021-12-22 05:30:00|2139.64|2137.04|2141.5|2138.9|2141.75|2139.15|2139.64|2137.04|0
1640151300000|2021-12-22 05:35:00|2141.37|2138.77|2141.01|2138.41|2141.75|2139.15|2140.88|2138.28|0
1640151600000|2021-12-22 05:40:00|2141.12|2138.52|2139.02|2136.42|2141.12|2138.52|2139.02|2136.42|0
1640151900000|2021-12-22 05:45:00|2139.14|2136.54|2140.38|2137.78|2140.38|2137.78|2139.02|2136.42|0
1640152200000|2021-12-22 05:50:00|2140.51|2137.91|2140.76|2138.16|2141.5|2138.9|2140.13|2137.53|0
1640152500000|2021-12-22 05:55:00|2141|2138.4|2142.36|2139.76|2142.49|2139.89|2140.63|2138.03|0
1640152800000|2021-12-22 06:00:00|2142.24|2139.64|2141.25|2138.65|2142.98|2140.38|2140.75|2138.15|0
1640153100000|2021-12-22 06:05:00|2141.5|2138.9|2143.6|2141|2143.97|2141.37|2141.25|2138.65|0
1640153400000|2021-12-22 06:10:00|2143.48|2140.88|2143.23|2140.63|2144.72|2142.12|2143.1|2140.5|0
1640153700000|2021-12-22 06:15:00|2143.48|2140.88|2146.2|2143.6|2146.57|2143.97|2142.98|2140.38|0
1640154000000|2021-12-22 06:20:00|2145.95|2143.35|2146.81|2144.21|2148.05|2145.45|2145.46|2142.86|0
1640154300000|2021-12-22 06:25:00|2146.94|2144.34|2145.33|2142.73|2146.94|2144.34|2144.96|2142.36|0
1640154600000|2021-12-22 06:30:00|2145.95|2143.35|2145.7|2143.1|2147.31|2144.71|2145.7|2143.1|0
1640154900000|2021-12-22 06:35:00|2145.57|2142.97|2143.59|2140.99|2146.07|2143.47|2143.47|2140.87|0
1640155200000|2021-12-22 06:40:00|2143.72|2141.12|2144.09|2141.49|2144.46|2141.86|2143.1|2140.5|0
1640155500000|2021-12-22 06:45:00|2143.72|2141.12|2143.97|2141.37|2143.97|2141.37|2143.22|2140.62|0
1640155800000|2021-12-22 06:50:00|2143.72|2141.12|2143.09|2140.49|2143.72|2141.12|2142.48|2139.88|0
1640156100000|2021-12-22 06:55:00|2143.22|2140.62|2142.1|2139.5|2143.72|2141.12|2140.99|2138.39|0
1640156400000|2021-12-22 07:00:00|2141.98|2139.38|2142.73|2140.13|2142.73|2140.13|2141.11|2138.51|0
1640156700000|2021-12-22 07:05:00|2142.85|2140.25|2142.23|2139.63|2142.97|2140.37|2141.11|2138.51|0
1640157000000|2021-12-22 07:10:00|2142.48|2139.88|2143.96|2141.36|2145.2|2142.6|2142.23|2139.63|0
1640157300000|2021-12-22 07:15:00|2143.84|2141.24|2142.35|2139.75|2144.08|2141.48|2141.73|2139.13|0
1640157600000|2021-12-22 07:20:00|2142.23|2139.63|2142.84|2140.24|2143.34|2140.74|2142.23|2139.63|0
1640157900000|2021-12-22 07:25:00|2142.72|2140.12|2140.86|2138.26|2142.72|2140.12|2140.74|2138.14|0
1640158200000|2021-12-22 07:30:00|2140.25|2137.65|2140.49|2137.89|2140.74|2138.14|2139.75|2137.15|0
1640158500000|2021-12-22 07:35:00|2140.74|2138.14|2140.25|2137.65|2141.11|2138.51|2140|2137.4|0
1640158800000|2021-12-22 07:40:00|2140.49|2137.89|2141.48|2138.88|2141.48|2138.88|2140|2137.4|0
1640159100000|2021-12-22 07:45:00|2141.11|2138.51|2140.24|2137.64|2141.11|2138.51|2139.01|2136.41|0
1640159400000|2021-12-22 07:50:00|2140.49|2137.89|2138.76|2136.16|2140.49|2137.89|2138.26|2135.66|0
1640159700000|2021-12-22 07:55:00|2139.01|2136.41|2139.01|2136.41|2140.74|2138.14|2138.76|2136.16|0
1640160000000|2021-12-22 08:00:00|2139.25|2136.65|2139.58|2136.98|2140.74|2138.14|2138.76|2136.16|0
1640160300000|2021-12-22 08:05:00|2139.63|2137.43|2138.14|2135.94|2139.63|2137.43|2137.4|2135.2|0
1640160600000|2021-12-22 08:10:00|2138.01|2135.81|2140.62|2138.42|2141.36|2139.16|2138.01|2135.81|0
1640160900000|2021-12-22 08:15:00|2140.37|2138.17|2137.4|2135.2|2140.74|2138.54|2137.15|2134.95|0
1640161200000|2021-12-22 08:20:00|2137.15|2134.95|2136.41|2134.21|2138.14|2135.94|2134.68|2132.48|0
1640161500000|2021-12-22 08:25:00|2136.16|2133.96|2135.42|2133.22|2136.41|2134.21|2134.67|2132.47|0
1640161800000|2021-12-22 08:30:00|2134.92|2132.72|2133.49|2131.29|2136.41|2134.21|2132.01|2129.81|0
1640162100000|2021-12-22 08:35:00|2133.37|2131.17|2130.15|2127.95|2133.49|2131.29|2130.03|2127.83|0
1640162400000|2021-12-22 08:40:00|2130.28|2128.08|2132.5|2130.3|2133.99|2131.79|2128.3|2126.1|0
1640162700000|2021-12-22 08:45:00|2132.26|2130.06|2136.22|2134.02|2136.46|2134.26|2131.76|2129.56|0
1640163000000|2021-12-22 08:50:00|2136.46|2134.26|2135.22|2133.02|2136.71|2134.51|2134.23|2132.03|0
1640163300000|2021-12-22 08:55:00|2135.34|2133.14|2134.73|2132.53|2136.21|2134.01|2134.48|2132.28|0
1640163600000|2021-12-22 09:00:00|2134.98|2132.78|2135.47|2133.27|2135.72|2133.52|2133.99|2131.79|0
1640163900000|2021-12-22 09:05:00|2134.98|2132.78|2134.73|2132.53|2136.21|2134.01|2133.99|2131.79|0
1640164200000|2021-12-22 09:10:00|2134.85|2132.65|2137.2|2135|2137.7|2135.5|2133.98|2131.78|0
1640164500000|2021-12-22 09:15:00|2137.45|2135.25|2138.93|2136.73|2139.18|2136.98|2136.58|2134.38|0
1640164800000|2021-12-22 09:20:00|2139.18|2136.98|2137.2|2135|2139.68|2137.48|2136.71|2134.51|0
1640165100000|2021-12-22 09:25:00|2136.71|2134.51|2136.46|2134.26|2137.94|2135.74|2136.21|2134.01|0
1640165400000|2021-12-22 09:30:00|2136.71|2134.51|2138.68|2136.48|2139.18|2136.98|2136.21|2134.01|0
1640165700000|2021-12-22 09:35:00|2139.05|2136.85|2137.69|2135.49|2139.18|2136.98|2137.2|2135|0
1640166000000|2021-12-22 09:40:00|2137.57|2135.37|2136.46|2134.26|2137.69|2135.49|2136.21|2134.01|0
1640166300000|2021-12-22 09:45:00|2136.7|2134.5|2135.71|2133.51|2136.95|2134.75|2134.97|2132.77|0
1640166600000|2021-12-22 09:50:00|2135.96|2133.76|2136.82|2134.62|2137.94|2135.74|2135.22|2133.02|0
1640166900000|2021-12-22 09:55:00|2136.7|2134.5|2135.96|2133.76|2137.44|2135.24|2134.97|2132.77|0
1640167200000|2021-12-22 10:00:00|2136.21|2134.01|2136.7|2134.5|2137.56|2135.36|2134.97|2132.77|0
1640167500000|2021-12-22 10:05:00|2136.95|2134.75|2137.44|2135.24|2137.44|2135.24|2135.83|2133.63|0
1640167800000|2021-12-22 10:10:00|2137.69|2135.49|2137.69|2135.49|2138.3|2136.1|2136.95|2134.75|0
1640168100000|2021-12-22 10:15:00|2137.94|2135.74|2138.3|2136.1|2138.93|2136.73|2137.94|2135.74|0
1640168400000|2021-12-22 10:20:00|2138.18|2135.98|2137.69|2135.49|2138.93|2136.73|2137.44|2135.24|0
1640168700000|2021-12-22 10:25:00|2137.94|2135.74|2138.43|2136.23|2138.93|2136.73|2137.44|2135.24|0
1640169000000|2021-12-22 10:30:00|2138.68|2136.48|2136.7|2134.5|2139.17|2136.97|2136.57|2134.37|0
1640169300000|2021-12-22 10:35:00|2137.19|2134.99|2140.41|2138.21|2140.41|2138.21|2137.19|2134.99|0
1640169600000|2021-12-22 10:40:00|2140.66|2138.46|2142.39|2140.19|2143.38|2141.18|2140.41|2138.21|0
1640169900000|2021-12-22 10:45:00|2142.51|2140.31|2144.62|2142.42|2144.62|2142.42|2142.14|2139.94|0
1640170200000|2021-12-22 10:50:00|2145.36|2143.16|2145.11|2142.91|2146.84|2144.64|2145.11|2142.91|0
1640170500000|2021-12-22 10:55:00|2145.36|2143.16|2146.6|2144.4|2146.84|2144.64|2145.11|2142.91|0
1640170800000|2021-12-22 11:00:00|2146.47|2144.27|2146.6|2144.4|2146.84|2144.64|2144.24|2142.04|0
1640171100000|2021-12-22 11:05:00|2146.71|2144.51|2147.09|2144.89|2147.34|2145.14|2145.6|2143.4|0
1640171400000|2021-12-22 11:10:00|2147.34|2145.14|2146.59|2144.39|2148.33|2146.13|2146.35|2144.15|0
1640171700000|2021-12-22 11:15:00|2146.84|2144.64|2148.08|2145.88|2148.82|2146.62|2146.84|2144.64|0
1640172000000|2021-12-22 11:20:00|2148.33|2146.13|2148.08|2145.88|2148.82|2146.62|2147.83|2145.63|0
1640172300000|2021-12-22 11:25:00|2147.83|2145.63|2146.59|2144.39|2147.83|2145.63|2146.46|2144.26|0
1640172600000|2021-12-22 11:30:00|2146.71|2144.51|2145.6|2143.4|2146.71|2144.51|2145.35|2143.15|0
1640172900000|2021-12-22 11:35:00|2145.35|2143.15|2145.1|2142.9|2145.6|2143.4|2144.86|2142.66|0
1640173200000|2021-12-22 11:40:00|2145.35|2143.15|2146.09|2143.89|2146.59|2144.39|2144.61|2142.41|0
1640173500000|2021-12-22 11:45:00|2146.34|2144.14|2148.32|2146.12|2148.82|2146.62|2146.34|2144.14|0
1640173800000|2021-12-22 11:50:00|2148.07|2145.87|2148.07|2145.87|2148.32|2146.12|2147.83|2145.63|0
1640174100000|2021-12-22 11:55:00|2148.32|2146.12|2151.04|2148.84|2151.29|2149.09|2148.32|2146.12|0
1640174400000|2021-12-22 12:00:00|2150.8|2148.6|2150.05|2147.85|2151.54|2149.34|2149.81|2147.61|0
1640174700000|2021-12-22 12:05:00|2149.81|2147.61|2150.3|2148.1|2150.3|2148.1|2149.81|2147.61|0
1640175000000|2021-12-22 12:10:00|2150.05|2147.85|2150.3|2148.1|2150.3|2148.1|2149.81|2147.61|0
1640175300000|2021-12-22 12:15:00|2150.05|2147.85|2149.06|2146.86|2150.05|2147.85|2149.06|2146.86|0
1640175600000|2021-12-22 12:20:00|2148.81|2146.61|2149.56|2147.36|2149.56|2147.36|2148.57|2146.37|0
1640175900000|2021-12-22 12:25:00|2149.31|2147.11|2148.07|2145.87|2149.56|2147.36|2147.82|2145.62|0
1640176200000|2021-12-22 12:30:00|2147.82|2145.62|2149.06|2146.86|2149.06|2146.86|2147.82|2145.62|0
1640176500000|2021-12-22 12:35:00|2148.32|2146.12|2148.07|2145.87|2148.32|2146.12|2147.57|2145.37|0
1640176800000|2021-12-22 12:40:00|2147.82|2145.62|2147.82|2145.62|2148.07|2145.87|2146.83|2144.63|0
1640177100000|2021-12-22 12:45:00|2148.07|2145.87|2147.82|2145.62|2148.56|2146.36|2147.82|2145.62|0
1640177400000|2021-12-22 12:50:00|2148.07|2145.87|2146.83|2144.63|2148.56|2146.36|2146.58|2144.38|0
1640177700000|2021-12-22 12:55:00|2147.32|2145.12|2145.34|2143.14|2147.57|2145.37|2145.09|2142.89|0
1640178000000|2021-12-22 13:00:00|2145.59|2143.39|2144.35|2142.15|2146.33|2144.13|2143.86|2141.66|0
1640178300000|2021-12-22 13:05:00|2144.6|2142.4|2144.85|2142.65|2145.09|2142.89|2144.1|2141.9|0
1640178600000|2021-12-22 13:10:00|2145.09|2142.89|2143.61|2141.41|2145.84|2143.64|2143.36|2141.16|0
1640178900000|2021-12-22 13:15:00|2143.36|2141.16|2142.37|2140.17|2143.85|2141.65|2141.87|2139.67|0
1640179200000|2021-12-22 13:20:00|2142.62|2140.42|2138.41|2136.21|2142.62|2140.42|2138.16|2135.96|0
1640179500000|2021-12-22 13:25:00|2138.65|2136.45|2138.9|2136.7|2138.9|2136.7|2135.43|2133.23|0
1640179800000|2021-12-22 13:30:00|2139.02|2136.82|2139.89|2137.69|2141.62|2139.42|2138.65|2136.45|0
1640180100000|2021-12-22 13:35:00|2139.39|2137.19|2135.19|2132.99|2140.63|2138.43|2134.69|2132.49|0
1640180400000|2021-12-22 13:40:00|2135.3|2133.1|2132.33|2130.13|2137.91|2135.71|2131.97|2129.77|0
1640180700000|2021-12-22 13:45:00|2132.46|2130.26|2134.94|2132.74|2135.18|2132.98|2132.46|2130.26|0
1640181000000|2021-12-22 13:50:00|2134.69|2132.49|2134.19|2131.99|2136.17|2133.97|2134.19|2131.99|0
1640181300000|2021-12-22 13:55:00|2134.44|2132.24|2135.93|2133.73|2136.17|2133.97|2134.44|2132.24|0
1640181600000|2021-12-22 14:00:00|2136.17|2133.97|2136.67|2134.47|2136.67|2134.47|2134.19|2131.99|0
1640181900000|2021-12-22 14:05:00|2136.91|2134.71|2142.86|2140.66|2142.86|2140.66|2136.91|2134.71|0
1640182200000|2021-12-22 14:10:00|2143.1|2140.9|2141.12|2138.92|2143.85|2141.65|2140.63|2138.43|0
1640182500000|2021-12-22 14:15:00|2141.37|2139.17|2141.37|2139.17|2141.86|2139.66|2140.13|2137.93|0
1640182800000|2021-12-22 14:20:00|2141.12|2138.92|2140.13|2137.93|2141.12|2138.92|2139.14|2136.94|0
1640183100000|2021-12-22 14:25:00|2140.38|2138.18|2143.1|2140.9|2143.6|2141.4|2140.38|2138.18|0
1640183400000|2021-12-22 14:30:00|2142.85|2140.65|2143.84|2141.64|2146.07|2143.87|2141.86|2139.66|0
1640183700000|2021-12-22 14:35:00|2143.6|2141.4|2149.04|2146.84|2150.03|2147.83|2143.6|2141.4|0
1640184000000|2021-12-22 14:40:00|2149.29|2147.09|2151.52|2149.32|2151.52|2149.32|2144.59|2142.39|0
1640184300000|2021-12-22 14:45:00|2151.77|2149.57|2148.55|2146.35|2153.5|2151.3|2148.55|2146.35|0
1640184600000|2021-12-22 14:50:00|2148.66|2146.46|2152.26|2150.06|2152.51|2150.31|2146.32|2144.12|0
1640184900000|2021-12-22 14:55:00|2152.51|2150.31|2149.41|2147.21|2153.99|2151.79|2146.81|2144.61|0
1640185200000|2021-12-22 15:00:00|2149.9|2147.7|2149.53|2147.33|2154.98|2152.78|2149.29|2147.09|0
1640185500000|2021-12-22 15:05:00|2150.03|2147.83|2148.05|2145.85|2150.03|2147.83|2146.32|2144.12|0
1640185800000|2021-12-22 15:10:00|2148.3|2146.1|2152.01|2149.81|2153.25|2151.05|2148.3|2146.1|0
1640186100000|2021-12-22 15:15:00|2152.26|2150.06|2157.7|2155.5|2159.44|2157.24|2150.52|2148.32|0
1640186400000|2021-12-22 15:20:00|2157.95|2155.75|2158.45|2156.25|2158.45|2156.25|2155.23|2153.03|0
1640186700000|2021-12-22 15:25:00|2157.95|2155.75|2157.21|2155.01|2160.68|2158.48|2157.21|2155.01|0
1640187000000|2021-12-22 15:30:00|2156.22|2154.02|2159.8|2157.6|2160.43|2158.23|2156.22|2154.02|0
1640187300000|2021-12-22 15:35:00|2160.18|2157.98|2166.87|2164.67|2168.85|2166.65|2157.57|2155.37|0
1640187600000|2021-12-22 15:40:00|2167.11|2164.91|2168.35|2166.15|2169.34|2167.14|2166.87|2164.67|0
1640187900000|2021-12-22 15:45:00|2168.1|2165.9|2171.32|2169.12|2171.57|2169.37|2168.1|2165.9|0
1640188200000|2021-12-22 15:50:00|2171.57|2169.37|2175.54|2173.34|2176.78|2174.58|2171.32|2169.12|0
1640188500000|2021-12-22 15:55:00|2175.29|2173.09|2176.28|2174.08|2177.77|2175.57|2174.05|2171.85|0
1640188800000|2021-12-22 16:00:00|2176.53|2174.33|2175.78|2173.58|2177.02|2174.82|2175.04|2172.84|0
1640189100000|2021-12-22 16:05:00|2176.15|2173.95|2175.29|2173.09|2176.28|2174.08|2172.81|2170.61|0
1640189400000|2021-12-22 16:10:00|2175.53|2173.33|2179.99|2177.79|2180.24|2178.04|2175.04|2172.84|0
1640189700000|2021-12-22 16:15:00|2179.75|2177.55|2178.26|2176.06|2179.75|2177.55|2177.39|2175.19|0
1640190000000|2021-12-22 16:20:00|2178.51|2176.31|2175.78|2173.58|2179.25|2177.05|2175.28|2173.08|0
1640190300000|2021-12-22 16:25:00|2175.53|2173.33|2177.06|2174.86|2177.31|2175.11|2173.8|2171.6|0
1640190600000|2021-12-22 16:30:00|2177.55|2175.35|2179.79|2177.59|2180.78|2178.58|2176.07|2173.87|0
1640190900000|2021-12-22 16:35:00|2179.54|2177.34|2178.79|2176.59|2180.4|2178.2|2177.55|2175.35|0
1640191200000|2021-12-22 16:40:00|2179.04|2176.84|2178.54|2176.34|2179.78|2177.58|2177.55|2175.35|0
1640191500000|2021-12-22 16:45:00|2178.79|2176.59|2176.56|2174.36|2178.79|2176.59|2174.58|2172.38|0
1640191800000|2021-12-22 16:50:00|2176.31|2174.11|2177.06|2174.86|2178.05|2175.85|2176.06|2173.86|0
1640192100000|2021-12-22 16:55:00|2177.3|2175.1|2179.29|2177.09|2179.53|2177.33|2176.31|2174.11|0
1640192400000|2021-12-22 17:00:00|2180.03|2177.83|2180.77|2178.57|2180.77|2178.57|2177.3|2175.1|0
1640192700000|2021-12-22 17:05:00|2180.53|2178.33|2181.52|2179.32|2182.01|2179.81|2179.78|2177.58|0
1640193000000|2021-12-22 17:10:00|2181.27|2179.07|2179.58|2177.38|2181.27|2179.07|2178.54|2176.34|0
1640193300000|2021-12-22 17:15:00|2179.83|2177.63|2177.97|2175.77|2179.83|2177.63|2176.61|2174.41|0
1640193600000|2021-12-22 17:20:00|2177.85|2175.65|2175.62|2173.42|2178.34|2176.14|2175.62|2173.42|0
1640193900000|2021-12-22 17:25:00|2175.86|2173.66|2179.83|2177.63|2179.83|2177.63|2175.86|2173.66|0
1640194200000|2021-12-22 17:30:00|2179.58|2177.38|2180.08|2177.88|2180.57|2178.37|2178.84|2176.64|0
1640194500000|2021-12-22 17:35:00|2179.83|2177.63|2177.6|2175.4|2180.08|2177.88|2176.48|2174.28|0
1640194800000|2021-12-22 17:40:00|2177.85|2175.65|2178.84|2176.64|2179.58|2177.38|2176.36|2174.16|0
1640195100000|2021-12-22 17:45:00|2178.59|2176.39|2178.84|2176.64|2179.33|2177.13|2177.84|2175.64|0
1640195400000|2021-12-22 17:50:00|2179.33|2177.13|2181.56|2179.36|2182.31|2180.11|2179.33|2177.13|0
1640195700000|2021-12-22 17:55:00|2181.31|2179.11|2182.55|2180.35|2183.3|2181.1|2181.31|2179.11|0
1640196000000|2021-12-22 18:00:00|2182.31|2180.11|2182.31|2180.11|2182.8|2180.6|2180.07|2177.87|0
1640196300000|2021-12-22 18:05:00|2182.55|2180.35|2182.06|2179.86|2182.8|2180.6|2180.82|2178.62|0
1640196600000|2021-12-22 18:10:00|2181.81|2179.61|2180.82|2178.62|2182.06|2179.86|2179.82|2177.62|0
1640196900000|2021-12-22 18:15:00|2180.57|2178.37|2180.07|2177.87|2181.31|2179.11|2179.33|2177.13|0
1640197200000|2021-12-22 18:20:00|2180.32|2178.12|2178.09|2175.89|2180.32|2178.12|2178.09|2175.89|0
1640197500000|2021-12-22 18:25:00|2178.83|2176.63|2177.34|2175.14|2178.83|2176.63|2176.85|2174.65|0
1640197800000|2021-12-22 18:30:00|2177.84|2175.64|2179.33|2177.13|2180.07|2177.87|2177.34|2175.14|0
1640198100000|2021-12-22 18:35:00|2179.08|2176.88|2173.13|2170.93|2179.08|2176.88|2172.63|2170.43|0
1640198400000|2021-12-22 18:40:00|2173.38|2171.18|2173.13|2170.93|2174.37|2172.17|2170.65|2168.45|0
1640198700000|2021-12-22 18:45:00|2173.37|2171.17|2173.87|2171.67|2175.85|2173.65|2172.5|2170.3|0
1640199000000|2021-12-22 18:50:00|2174.12|2171.92|2175.36|2173.16|2175.6|2173.4|2173.49|2171.29|0
1640199300000|2021-12-22 18:55:00|2175.11|2172.91|2173.12|2170.92|2175.85|2173.65|2172.88|2170.68|0
1640199600000|2021-12-22 19:00:00|2173.37|2171.17|2172.33|2170.13|2173.37|2171.17|2169.65|2167.45|0
1640199900000|2021-12-22 19:05:00|2172.58|2170.38|2170.59|2168.39|2172.83|2170.63|2169.6|2167.4|0
1640200200000|2021-12-22 19:10:00|2170.84|2168.64|2172.45|2170.25|2172.82|2170.62|2169.72|2167.52|0
1640200500000|2021-12-22 19:15:00|2172.58|2170.38|2172.45|2170.25|2173.82|2171.62|2171.83|2169.63|0
1640200800000|2021-12-22 19:20:00|2172.33|2170.13|2173.07|2170.87|2174.56|2172.36|2171.83|2169.63|0
1640201100000|2021-12-22 19:25:00|2173.32|2171.12|2168.36|2166.16|2173.81|2171.61|2167.12|2164.92|0
1640201400000|2021-12-22 19:30:00|2168.61|2166.41|2171.58|2169.38|2173.32|2171.12|2168.61|2166.41|0
1640201700000|2021-12-22 19:35:00|2171.33|2169.13|2174.31|2172.11|2174.56|2172.36|2170.59|2168.39|0
1640202000000|2021-12-22 19:40:00|2174.06|2171.86|2173.32|2171.12|2175.3|2173.1|2173.07|2170.87|0
1640202300000|2021-12-22 19:45:00|2173.07|2170.87|2174.8|2172.6|2175.05|2172.85|2173.07|2170.87|0
1640202600000|2021-12-22 19:50:00|2174.56|2172.36|2176.49|2174.29|2176.49|2174.29|2174.31|2172.11|0
1640202900000|2021-12-22 19:55:00|2176.74|2174.54|2177.23|2175.03|2177.73|2175.53|2175.99|2173.79|0
1640203200000|2021-12-22 20:00:00|2177.48|2175.28|2177.23|2175.03|2178.47|2176.27|2176.49|2174.29|0
1640203500000|2021-12-22 20:05:00|2177.48|2175.28|2178.72|2176.52|2179.46|2177.26|2176.49|2174.29|0
1640203800000|2021-12-22 20:10:00|2177.97|2175.77|2180.7|2178.5|2180.95|2178.75|2177.97|2175.77|0
1640204100000|2021-12-22 20:15:00|2180.57|2178.37|2177.48|2175.28|2181.45|2179.25|2176.73|2174.53|0
1640204400000|2021-12-22 20:20:00|2177.73|2175.53|2178.47|2176.27|2178.72|2176.52|2175.49|2173.29|0
1640204700000|2021-12-22 20:25:00|2178.96|2176.76|2179.16|2176.96|2180.65|2178.45|2178.47|2176.27|0
1640205000000|2021-12-22 20:30:00|2179.41|2177.21|2178.91|2176.71|2180.4|2178.2|2177.67|2175.47|0
1640205300000|2021-12-22 20:35:00|2178.67|2176.47|2181.89|2179.69|2182.14|2179.94|2178.42|2176.22|0
1640205600000|2021-12-22 20:40:00|2182.14|2179.94|2182.39|2180.19|2182.88|2180.68|2180.4|2178.2|0
1640205900000|2021-12-22 20:45:00|2182.14|2179.94|2183.13|2180.93|2184.62|2182.42|2180.65|2178.45|0
1640206200000|2021-12-22 20:50:00|2182.88|2180.68|2190.07|2187.87|2190.82|2188.62|2182.88|2180.68|0
1640206500000|2021-12-22 20:55:00|2190.32|2188.12|2190.07|2187.87|2192.06|2189.86|2189.83|2187.63|0
1640206800000|2021-12-22 21:00:00|2189.83|2187.63|2191.08|2188.88|2191.33|2189.13|2189.83|2187.63|0
1640207100000|2021-12-22 21:05:00|2191.33|2189.13|2192.81|2190.61|2193.31|2191.11|2191.08|2188.88|0
1640207400000|2021-12-22 21:10:00|2193.06|2190.86|2194.05|2191.85|2194.55|2192.35|2193.06|2190.86|0
1640207700000|2021-12-22 21:15:00|2194.25|2191.65|2194.25|2191.65|2194.5|2191.9|2194.01|2191.41|0
1640208000000|2021-12-22 21:20:00|2194|2191.4|2194.5|2191.9|2194.75|2192.15|2194|2191.4|0
1640208300000|2021-12-22 21:25:00|2194.75|2192.15|2194.25|2191.65|2194.75|2192.15|2194.25|2191.65|0
1640208600000|2021-12-22 21:30:00|2194|2191.4|2194.25|2191.65|2194.25|2191.65|2194|2191.4|0
1640208900000|2021-12-22 21:35:00|2194|2191.4|2194.5|2191.9|2194.5|2191.9|2194|2191.4|0
1640209200000|2021-12-22 21:40:00|2194.25|2191.65|2194.25|2191.65|2194.25|2191.65|2194|2191.4|0
1640209500000|2021-12-22 21:45:00|2194.37|2191.77|2194.75|2192.15|2195.24|2192.64|2194|2191.4|0
1640209800000|2021-12-22 21:50:00|2194.5|2191.9|2194.5|2191.9|2195.24|2192.64|2194.25|2191.65|0
1640210100000|2021-12-22 21:55:00|2194.74|2192.14|2194.37|2191.77|2195.24|2192.64|2194.12|2191.52|0
1640210400000|2021-12-22 22:00:00|2194.34|2191.74|2194.09|2191.49|2194.45|2191.85|2194.01|2191.41|0
1640210700000|2021-12-22 22:05:00|2194.12|2191.52|2194.16|2191.56|2194.23|2191.63|2194.12|2191.52|0
1640211000000|2021-12-22 22:10:00|2194.2|2191.6|2194.27|2191.67|2194.31|2191.71|2194.2|2191.6|0
1640211300000|2021-12-22 22:15:00|2194.23|2191.63|2194.23|2191.63|2194.23|2191.63|2194.23|2191.63|0
1640211600000|2021-12-22 22:20:00|2194.27|2191.67|2194.34|2191.74|2194.41|2191.81|2194.23|2191.63|0
1640211900000|2021-12-22 22:25:00|2194.23|2191.63|2194.44|2191.84|2194.44|2191.84|2194.09|2191.49|0
1640212200000|2021-12-22 22:30:00|2194.41|2191.81|2194.48|2191.88|2194.55|2191.95|2194.41|2191.81|0
1640212500000|2021-12-22 22:35:00|2194.41|2191.81|2194.41|2191.81|2194.41|2191.81|2194.22|2191.62|0
1640212800000|2021-12-22 22:40:00|2194.3|2191.7|2194.19|2191.59|2194.37|2191.77|2194.11|2191.51|0
1640213100000|2021-12-22 22:45:00|2194.22|2191.62|2194.3|2191.7|2194.3|2191.7|2194.19|2191.59|0
1640213400000|2021-12-22 22:50:00|2194.19|2191.59|2194.08|2191.48|2194.19|2191.59|2193.94|2191.34|0
1640213700000|2021-12-22 22:55:00|2194.41|2191.81|2193.69|2191.09|2194.41|2191.81|2193.69|2191.09|0
1640214000000|2021-12-22 23:00:00|2194.11|2191.51|2196.72|2194.12|2197.47|2194.87|2194.11|2191.51|0
1640214300000|2021-12-22 23:05:00|2196.47|2193.87|2197.22|2194.62|2197.96|2195.36|2196.23|2193.63|0
1640214600000|2021-12-22 23:10:00|2197.47|2194.87|2195.23|2192.63|2197.47|2194.87|2194.74|2192.14|0
1640214900000|2021-12-22 23:15:00|2195.48|2192.88|2196.47|2193.87|2196.72|2194.12|2195.48|2192.88|0
1640215200000|2021-12-22 23:20:00|2196.72|2194.12|2195.73|2193.13|2196.97|2194.37|2195.48|2192.88|0
1640215500000|2021-12-22 23:25:00|2195.98|2193.38|2194.98|2192.38|2196.22|2193.62|2194.73|2192.13|0
1640215800000|2021-12-22 23:30:00|2195.23|2192.63|2196.97|2194.37|2196.97|2194.37|2194.98|2192.38|0
1640216100000|2021-12-22 23:35:00|2196.72|2194.12|2196.97|2194.37|2197.21|2194.61|2196.09|2193.49|0
1640216400000|2021-12-22 23:40:00|2196.72|2194.12|2196.47|2193.87|2197.46|2194.86|2195.23|2192.63|0
1640216700000|2021-12-22 23:45:00|2196.97|2194.37|2194.73|2192.13|2197.46|2194.86|2194.48|2191.88|0
1640217000000|2021-12-22 23:50:00|2194.98|2192.38|2195.72|2193.12|2195.97|2193.37|2194.98|2192.38|0
1640217300000|2021-12-22 23:55:00|2195.48|2192.88|2195.97|2193.37|2196.47|2193.87|2195.23|2192.63|0
1640217600000|2021-12-23 00:00:00|2195.48|2192.88|2194.73|2192.13|2196.22|2193.62|2194.48|2191.88|0
1640217900000|2021-12-23 00:05:00|2195.1|2192.5|2193.74|2191.14|2195.1|2192.5|2193.74|2191.14|0
1640218200000|2021-12-23 00:10:00|2193.99|2191.39|2192.5|2189.9|2194.6|2192|2192.5|2189.9|0
1640218500000|2021-12-23 00:15:00|2192.75|2190.15|2193.24|2190.64|2193.49|2190.89|2192.25|2189.65|0
1640218800000|2021-12-23 00:20:00|2193.11|2190.51|2192.74|2190.14|2193.74|2191.14|2192.25|2189.65|0
1640219100000|2021-12-23 00:25:00|2192.61|2190.01|2193.74|2191.14|2193.74|2191.14|2192.5|2189.9|0
1640219400000|2021-12-23 00:30:00|2193.61|2191.01|2193.98|2191.38|2194.98|2192.38|2193.49|2190.89|0
1640219700000|2021-12-23 00:35:00|2194.23|2191.63|2194.98|2192.38|2195.22|2192.62|2194.23|2191.63|0
1640220000000|2021-12-23 00:40:00|2194.85|2192.25|2194.23|2191.63|2194.85|2192.25|2193.73|2191.13|0
1640220300000|2021-12-23 00:45:00|2193.98|2191.38|2195.47|2192.87|2195.97|2193.37|2193.98|2191.38|0
1640220600000|2021-12-23 00:50:00|2195.22|2192.62|2194.84|2192.24|2195.47|2192.87|2194.73|2192.13|0
1640220900000|2021-12-23 00:55:00|2194.97|2192.37|2193.98|2191.38|2194.97|2192.37|2193.48|2190.88|0
1640221200000|2021-12-23 01:00:00|2193.85|2191.25|2192.49|2189.89|2194.23|2191.63|2191.5|2188.9|0
1640221500000|2021-12-23 01:05:00|2192.74|2190.14|2193.35|2190.75|2193.48|2190.88|2192.24|2189.64|0
1640221800000|2021-12-23 01:10:00|2193.48|2190.88|2192.99|2190.39|2193.48|2190.88|2192.74|2190.14|0
1640222100000|2021-12-23 01:15:00|2192.86|2190.26|2192.74|2190.14|2192.99|2190.39|2192.49|2189.89|0
1640222400000|2021-12-23 01:20:00|2192.99|2190.39|2192.99|2190.39|2193.23|2190.63|2192.61|2190.01|0
1640222700000|2021-12-23 01:25:00|2192.74|2190.14|2194.23|2191.63|2194.47|2191.87|2192.74|2190.14|0
1640223000000|2021-12-23 01:30:00|2194.47|2191.87|2192.24|2189.64|2194.47|2191.87|2192.24|2189.64|0
1640223300000|2021-12-23 01:35:00|2192.49|2189.89|2193.1|2190.5|2193.48|2190.88|2192.24|2189.64|0
1640223600000|2021-12-23 01:40:00|2192.98|2190.38|2193.23|2190.63|2193.48|2190.88|2192.49|2189.89|0
1640223900000|2021-12-23 01:45:00|2193.35|2190.75|2192.73|2190.13|2193.35|2190.75|2191.99|2189.39|0
1640224200000|2021-12-23 01:50:00|2192.85|2190.25|2192.98|2190.38|2193.48|2190.88|2192.85|2190.25|0
1640224500000|2021-12-23 01:55:00|2193.23|2190.63|2192.24|2189.64|2193.23|2190.63|2192.24|2189.64|0
1640224800000|2021-12-23 02:00:00|2192.49|2189.89|2192.98|2190.38|2193.73|2191.13|2192.24|2189.64|0
1640225100000|2021-12-23 02:05:00|2192.85|2190.25|2194.47|2191.87|2194.47|2191.87|2192.48|2189.88|0
1640225400000|2021-12-23 02:10:00|2194.22|2191.62|2194.96|2192.36|2195.96|2193.36|2194.22|2191.62|0
1640225700000|2021-12-23 02:15:00|2195.08|2192.48|2194.72|2192.12|2195.21|2192.61|2194.47|2191.87|0
1640226000000|2021-12-23 02:20:00|2194.47|2191.87|2194.22|2191.62|2194.72|2192.12|2193.72|2191.12|0
1640226300000|2021-12-23 02:25:00|2194.09|2191.49|2195.21|2192.61|2195.21|2192.61|2194.09|2191.49|0
1640226600000|2021-12-23 02:30:00|2194.96|2192.36|2194.96|2192.36|2195.96|2193.36|2194.71|2192.11|0
1640226900000|2021-12-23 02:35:00|2195.21|2192.61|2195.71|2193.11|2195.95|2193.35|2194.96|2192.36|0
1640227200000|2021-12-23 02:40:00|2195.58|2192.98|2194.96|2192.36|2195.95|2193.35|2194.71|2192.11|0
1640227500000|2021-12-23 02:45:00|2195.21|2192.61|2195.46|2192.86|2195.46|2192.86|2194.96|2192.36|0
1640227800000|2021-12-23 02:50:00|2195.21|2192.61|2195.46|2192.86|2195.46|2192.86|2194.96|2192.36|0
1640228100000|2021-12-23 02:55:00|2195.58|2192.98|2195.7|2193.1|2195.95|2193.35|2195.21|2192.61|0
1640228400000|2021-12-23 03:00:00|2195.46|2192.86|2195.08|2192.48|2195.95|2193.35|2195.08|2192.48|0
1640228700000|2021-12-23 03:05:00|2195.21|2192.61|2195.21|2192.61|2195.46|2192.86|2195.08|2192.48|0
1640229000000|2021-12-23 03:10:00|2194.96|2192.36|2195.45|2192.85|2195.57|2192.97|2194.96|2192.36|0
1640229300000|2021-12-23 03:15:00|2195.33|2192.73|2193.72|2191.12|2195.45|2192.85|2193.72|2191.12|0
1640229600000|2021-12-23 03:20:00|2193.97|2191.37|2194.46|2191.86|2194.46|2191.86|2193.72|2191.12|0
1640229900000|2021-12-23 03:25:00|2194.33|2191.73|2194.21|2191.61|2194.58|2191.98|2194.21|2191.61|0
1640230200000|2021-12-23 03:30:00|2194.33|2191.73|2193.47|2190.87|2194.46|2191.86|2193.47|2190.87|0
1640230500000|2021-12-23 03:35:00|2193.22|2190.62|2194.08|2191.48|2194.46|2191.86|2193.22|2190.62|0
1640230800000|2021-12-23 03:40:00|2194.21|2191.61|2195.07|2192.47|2195.2|2192.6|2194.08|2191.48|0
1640231100000|2021-12-23 03:45:00|2194.95|2192.35|2194.71|2192.11|2195.2|2192.6|2194.46|2191.86|0
1640231400000|2021-12-23 03:50:00|2194.83|2192.23|2194.71|2192.11|2194.95|2192.35|2194.46|2191.86|0
1640231700000|2021-12-23 03:55:00|2194.82|2192.22|2194.58|2191.98|2194.82|2192.22|2194.46|2191.86|0
1640232000000|2021-12-23 04:00:00|2194.46|2191.86|2194.7|2192.1|2194.82|2192.22|2194.46|2191.86|0
1640232300000|2021-12-23 04:05:00|2194.46|2191.86|2194.21|2191.61|2194.7|2192.1|2194.21|2191.61|0
1640232600000|2021-12-23 04:10:00|2194.46|2191.86|2194.7|2192.1|2194.95|2192.35|2194.46|2191.86|0
1640232900000|2021-12-23 04:15:00|2194.46|2191.86|2194.45|2191.85|2194.7|2192.1|2194.21|2191.61|0
1640233200000|2021-12-23 04:20:00|2194.7|2192.1|2194.45|2191.85|2194.95|2192.35|2194.45|2191.85|0
1640233500000|2021-12-23 04:25:00|2194.7|2192.1|2194.7|2192.1|2194.7|2192.1|2194.45|2191.85|0
1640233800000|2021-12-23 04:30:00|2194.57|2191.97|2194.95|2192.35|2194.95|2192.35|2194.45|2191.85|0
1640234100000|2021-12-23 04:35:00|2194.82|2192.22|2194.45|2191.85|2194.95|2192.35|2194.45|2191.85|0
1640234400000|2021-12-23 04:40:00|2194.7|2192.1|2194.7|2192.1|2194.7|2192.1|2194.45|2191.85|0
1640234700000|2021-12-23 04:45:00|2194.45|2191.85|2194.2|2191.6|2194.45|2191.85|2193.96|2191.36|0
1640235000000|2021-12-23 04:50:00|2194.07|2191.47|2193.95|2191.35|2194.2|2191.6|2193.95|2191.35|0
1640235300000|2021-12-23 04:55:00|2193.83|2191.23|2193.95|2191.35|2193.95|2191.35|2193.46|2190.86|0
1640235600000|2021-12-23 05:00:00|2194.2|2191.6|2194.7|2192.1|2194.7|2192.1|2194.07|2191.47|0
1640235900000|2021-12-23 05:05:00|2194.45|2191.85|2194.45|2191.85|2194.7|2192.1|2194.2|2191.6|0
1640236200000|2021-12-23 05:10:00|2194.7|2192.1|2193.95|2191.35|2194.7|2192.1|2193.95|2191.35|0
1640236500000|2021-12-23 05:15:00|2194.07|2191.47|2194.45|2191.85|2194.45|2191.85|2193.95|2191.35|0
1640236800000|2021-12-23 05:20:00|2194.57|2191.97|2195.44|2192.84|2195.44|2192.84|2194.45|2191.85|0
1640237100000|2021-12-23 05:25:00|2195.19|2192.59|2194.45|2191.85|2195.19|2192.59|2194.45|2191.85|0
1640237400000|2021-12-23 05:30:00|2194.7|2192.1|2195.19|2192.59|2195.69|2193.09|2194.7|2192.1|0
1640237700000|2021-12-23 05:35:00|2195.44|2192.84|2195.44|2192.84|2195.44|2192.84|2195.19|2192.59|0
1640238000000|2021-12-23 05:40:00|2195.56|2192.96|2195.93|2193.33|2195.93|2193.33|2195.44|2192.84|0
1640238300000|2021-12-23 05:45:00|2195.8|2193.2|2195.93|2193.33|2195.93|2193.33|2195.44|2192.84|0
1640238600000|2021-12-23 05:50:00|2195.8|2193.2|2194.69|2192.09|2195.8|2193.2|2194.69|2192.09|0
1640238900000|2021-12-23 05:55:00|2195.19|2192.59|2194.94|2192.34|2195.93|2193.33|2194.44|2191.84|0
1640239200000|2021-12-23 06:00:00|2195.19|2192.59|2197.67|2195.07|2197.92|2195.32|2195.19|2192.59|0
1640239500000|2021-12-23 06:05:00|2197.42|2194.82|2195.93|2193.33|2197.42|2194.82|2195.93|2193.33|0
1640239800000|2021-12-23 06:10:00|2195.68|2193.08|2194.44|2191.84|2195.68|2193.08|2194.19|2191.59|0
1640240100000|2021-12-23 06:15:00|2194.19|2191.59|2193.7|2191.1|2195.19|2192.59|2193.7|2191.1|0
1640240400000|2021-12-23 06:20:00|2193.45|2190.85|2193.94|2191.34|2194.69|2192.09|2193.45|2190.85|0
1640240700000|2021-12-23 06:25:00|2193.7|2191.1|2194.44|2191.84|2194.94|2192.34|2193.45|2190.85|0
1640241000000|2021-12-23 06:30:00|2194.69|2192.09|2194.69|2192.09|2194.81|2192.21|2194.19|2191.59|0
1640241300000|2021-12-23 06:35:00|2194.94|2192.34|2193.94|2191.34|2194.94|2192.34|2193.7|2191.1|0
1640241600000|2021-12-23 06:40:00|2193.69|2191.09|2194.19|2191.59|2194.44|2191.84|2193.69|2191.09|0
1640241900000|2021-12-23 06:45:00|2194.06|2191.46|2194.19|2191.59|2194.69|2192.09|2193.94|2191.34|0
1640242200000|2021-12-23 06:50:00|2194.31|2191.71|2193.94|2191.34|2194.69|2192.09|2193.94|2191.34|0
1640242500000|2021-12-23 06:55:00|2194.06|2191.46|2195.43|2192.83|2195.68|2193.08|2194.06|2191.46|0
1640242800000|2021-12-23 07:00:00|2195.68|2193.08|2194.93|2192.33|2195.93|2193.33|2194.68|2192.08|0
1640243100000|2021-12-23 07:05:00|2194.8|2192.2|2195.43|2192.83|2195.68|2193.08|2194.8|2192.2|0
1640243400000|2021-12-23 07:10:00|2195.55|2192.95|2195.43|2192.83|2195.68|2193.08|2194.93|2192.33|0
1640243700000|2021-12-23 07:15:00|2195.18|2192.58|2195.18|2192.58|2195.43|2192.83|2194.19|2191.59|0
1640244000000|2021-12-23 07:20:00|2195.05|2192.45|2194.43|2191.83|2195.18|2192.58|2194.19|2191.59|0
1640244300000|2021-12-23 07:25:00|2194.68|2192.08|2194.68|2192.08|2195.18|2192.58|2194.19|2191.59|0
1640244600000|2021-12-23 07:30:00|2194.43|2191.83|2194.19|2191.59|2194.68|2192.08|2193.69|2191.09|0
1640244900000|2021-12-23 07:35:00|2194.3|2191.7|2196.17|2193.57|2196.67|2194.07|2194.19|2191.59|0
1640245200000|2021-12-23 07:40:00|2196.29|2193.69|2196.29|2193.69|2196.67|2194.07|2195.67|2193.07|0
1640245500000|2021-12-23 07:45:00|2196.42|2193.82|2195.67|2193.07|2196.42|2193.82|2195.42|2192.82|0
1640245800000|2021-12-23 07:50:00|2195.42|2192.82|2195.42|2192.82|2195.92|2193.32|2195.18|2192.58|0
1640246100000|2021-12-23 07:55:00|2195.92|2193.32|2195.67|2193.07|2196.66|2194.06|2195.18|2192.58|0
1640246400000|2021-12-23 08:00:00|2195.79|2193.19|2195.42|2192.82|2196.66|2194.06|2194.93|2192.33|0
1640246700000|2021-12-23 08:05:00|2195.22|2193.02|2194.97|2192.77|2195.47|2193.27|2194.1|2191.9|0
1640247000000|2021-12-23 08:10:00|2195.22|2193.02|2193.48|2191.28|2195.47|2193.27|2193.24|2191.04|0
1640247300000|2021-12-23 08:15:00|2193.6|2191.4|2192|2189.8|2194.48|2192.28|2191.75|2189.55|0
1640247600000|2021-12-23 08:20:00|2191.75|2189.55|2194.23|2192.03|2194.23|2192.03|2191.5|2189.3|0
1640247900000|2021-12-23 08:25:00|2194.1|2191.9|2194.72|2192.52|2194.97|2192.77|2193.48|2191.28|0
1640248200000|2021-12-23 08:30:00|2194.48|2192.28|2195.22|2193.02|2195.22|2193.02|2193.73|2191.53|0
1640248500000|2021-12-23 08:35:00|2194.97|2192.77|2191|2188.8|2195.22|2193.02|2189.51|2187.31|0
1640248800000|2021-12-23 08:40:00|2191.12|2188.92|2191.86|2189.66|2192.74|2190.54|2190.75|2188.55|0
1640249100000|2021-12-23 08:45:00|2191.99|2189.79|2193.48|2191.28|2193.73|2191.53|2191.12|2188.92|0
1640249400000|2021-12-23 08:50:00|2193.23|2191.03|2198.31|2196.11|2199.19|2196.99|2192.98|2190.78|0
1640249700000|2021-12-23 08:55:00|2198.19|2195.99|2198.69|2196.49|2199.93|2197.73|2198.19|2195.99|0
1640250000000|2021-12-23 09:00:00|2198.44|2196.24|2197.95|2195.75|2198.69|2196.49|2196.7|2194.5|0
1640250300000|2021-12-23 09:05:00|2198.19|2195.99|2200.18|2197.98|2200.92|2198.72|2198.19|2195.99|0
1640250600000|2021-12-23 09:10:00|2200.05|2197.85|2199.43|2197.23|2200.92|2198.72|2199.43|2197.23|0
1640250900000|2021-12-23 09:15:00|2199.3|2197.1|2198.44|2196.24|2199.43|2197.23|2198.06|2195.86|0
1640251200000|2021-12-23 09:20:00|2198.69|2196.49|2196.95|2194.75|2198.69|2196.49|2196.57|2194.37|0
1640251500000|2021-12-23 09:25:00|2197.2|2195|2196.45|2194.25|2197.45|2195.25|2196.45|2194.25|0
1640251800000|2021-12-23 09:30:00|2196.21|2194.01|2196.7|2194.5|2197.45|2195.25|2195.71|2193.51|0
1640252100000|2021-12-23 09:35:00|2196.57|2194.37|2197.69|2195.49|2197.69|2195.49|2196.57|2194.37|0
1640252400000|2021-12-23 09:40:00|2197.94|2195.74|2198.19|2195.99|2198.69|2196.49|2197.44|2195.24|0
1640252700000|2021-12-23 09:45:00|2198.44|2196.24|2197.69|2195.49|2198.44|2196.24|2196.7|2194.5|0
1640253000000|2021-12-23 09:50:00|2197.56|2195.36|2196.82|2194.62|2197.94|2195.74|2196.7|2194.5|0
1640253300000|2021-12-23 09:55:00|2196.95|2194.75|2197.44|2195.24|2197.94|2195.74|2196.95|2194.75|0
1640253600000|2021-12-23 10:00:00|2197.56|2195.36|2197.44|2195.24|2197.69|2195.49|2196.45|2194.25|0
1640253900000|2021-12-23 10:05:00|2197.69|2195.49|2197.44|2195.24|2197.94|2195.74|2196.95|2194.75|0
1640254200000|2021-12-23 10:10:00|2197.69|2195.49|2197.94|2195.74|2198.19|2195.99|2197.69|2195.49|0
1640254500000|2021-12-23 10:15:00|2198.19|2195.99|2198.19|2195.99|2198.19|2195.99|2197.94|2195.74|0
1640254800000|2021-12-23 10:20:00|2198.3|2196.1|2199.43|2197.23|2200.42|2198.22|2198.3|2196.1|0
1640255100000|2021-12-23 10:25:00|2199.18|2196.98|2199.3|2197.1|2199.67|2197.47|2198.93|2196.73|0
1640255400000|2021-12-23 10:30:00|2199.18|2196.98|2199.05|2196.85|2199.42|2197.22|2198.93|2196.73|0
1640255700000|2021-12-23 10:35:00|2198.93|2196.73|2200.91|2198.71|2200.91|2198.71|2198.93|2196.73|0
1640256000000|2021-12-23 10:40:00|2201.66|2199.46|2201.16|2198.96|2201.66|2199.46|2200.91|2198.71|0
1640256300000|2021-12-23 10:45:00|2200.91|2198.71|2200.66|2198.46|2200.91|2198.71|2200.17|2197.97|0
1640256600000|2021-12-23 10:50:00|2200.91|2198.71|2202.4|2200.2|2203.39|2201.19|2200.91|2198.71|0
1640256900000|2021-12-23 10:55:00|2202.52|2200.32|2202.4|2200.2|2203.14|2200.94|2202.4|2200.2|0
1640257200000|2021-12-23 11:00:00|2202.65|2200.45|2202.15|2199.95|2202.9|2200.7|2201.9|2199.7|0
1640257500000|2021-12-23 11:05:00|2201.9|2199.7|2203.39|2201.19|2203.64|2201.44|2201.9|2199.7|0
1640257800000|2021-12-23 11:10:00|2203.64|2201.44|2202.65|2200.45|2204.38|2202.18|2202.65|2200.45|0
1640258100000|2021-12-23 11:15:00|2202.4|2200.2|2202.4|2200.2|2203.14|2200.94|2201.65|2199.45|0
1640258400000|2021-12-23 11:20:00|2202.65|2200.45|2202.89|2200.69|2203.39|2201.19|2202.64|2200.44|0
1640258700000|2021-12-23 11:25:00|2202.64|2200.44|2204.38|2202.18|2204.38|2202.18|2202.4|2200.2|0
1640259000000|2021-12-23 11:30:00|2204.13|2201.93|2203.14|2200.94|2204.13|2201.93|2203.14|2200.94|0
1640259300000|2021-12-23 11:35:00|2202.89|2200.69|2203.14|2200.94|2203.26|2201.06|2202.39|2200.19|0
1640259600000|2021-12-23 11:40:00|2203.39|2201.19|2203.14|2200.94|2204.13|2201.93|2203.14|2200.94|0
1640259900000|2021-12-23 11:45:00|2203.39|2201.19|2202.89|2200.69|2203.39|2201.19|2202.39|2200.19|0
1640260200000|2021-12-23 11:50:00|2202.76|2200.56|2202.89|2200.69|2203.63|2201.43|2202.64|2200.44|0
1640260500000|2021-12-23 11:55:00|2203.39|2201.19|2204.13|2201.93|2204.38|2202.18|2203.39|2201.19|0
1640260800000|2021-12-23 12:00:00|2204.38|2202.18|2206.36|2204.16|2206.61|2204.41|2204.38|2202.18|0
1640261100000|2021-12-23 12:05:00|2206.61|2204.41|2205.37|2203.17|2206.61|2204.41|2205.37|2203.17|0
1640261400000|2021-12-23 12:10:00|2205.62|2203.42|2206.61|2204.41|2206.61|2204.41|2205.37|2203.17|0
1640261700000|2021-12-23 12:15:00|2206.48|2204.28|2205.37|2203.17|2207.11|2204.91|2205.12|2202.92|0
1640262000000|2021-12-23 12:20:00|2205.12|2202.92|2204.87|2202.67|2206.11|2203.91|2204.62|2202.42|0
1640262300000|2021-12-23 12:25:00|2204.74|2202.54|2203.63|2201.43|2204.87|2202.67|2202.89|2200.69|0
1640262600000|2021-12-23 12:30:00|2203.38|2201.18|2203.63|2201.43|2203.88|2201.68|2202.89|2200.69|0
1640262900000|2021-12-23 12:35:00|2203.5|2201.3|2203.76|2201.56|2203.88|2201.68|2203.38|2201.18|0
1640263200000|2021-12-23 12:40:00|2203.58|2201.38|2205.56|2203.36|2205.56|2203.36|2203.58|2201.38|0
1640263500000|2021-12-23 12:45:00|2205.81|2203.61|2205.81|2203.61|2205.81|2203.61|2205.31|2203.11|0
1640263800000|2021-12-23 12:50:00|2205.56|2203.36|2205.81|2203.61|2205.81|2203.61|2205.43|2203.23|0
1640264100000|2021-12-23 12:55:00|2206.06|2203.86|2205.93|2203.73|2206.06|2203.86|2205.31|2203.11|0
1640264400000|2021-12-23 13:00:00|2205.81|2203.61|2204.81|2202.61|2207.79|2205.59|2204.81|2202.61|0
1640264700000|2021-12-23 13:05:00|2204.57|2202.37|2204.32|2202.12|2205.31|2203.11|2204.07|2201.87|0
1640265000000|2021-12-23 13:10:00|2204.07|2201.87|2204.57|2202.37|2204.57|2202.37|2203.57|2201.37|0
1640265300000|2021-12-23 13:15:00|2204.32|2202.12|2203.32|2201.12|2204.32|2202.12|2203.32|2201.12|0
1640265600000|2021-12-23 13:20:00|2203.08|2200.88|2201.83|2199.63|2203.08|2200.88|2201.83|2199.63|0
1640265900000|2021-12-23 13:25:00|2201.59|2199.39|2202.58|2200.38|2202.58|2200.38|2200.59|2198.39|0
1640266200000|2021-12-23 13:30:00|2202.7|2200.5|2202.33|2200.13|2203.57|2201.37|2200.71|2198.51|0
1640266500000|2021-12-23 13:35:00|2202.58|2200.38|2200.84|2198.64|2203.57|2201.37|2200.59|2198.39|0
1640266800000|2021-12-23 13:40:00|2200.59|2198.39|2198.11|2195.91|2201.09|2198.89|2196.37|2194.17|0
1640267100000|2021-12-23 13:45:00|2197.86|2195.66|2201.21|2199.01|2201.58|2199.38|2197.86|2195.66|0
1640267400000|2021-12-23 13:50:00|2201.34|2199.14|2200.84|2198.64|2201.58|2199.38|2200.59|2198.39|0
1640267700000|2021-12-23 13:55:00|2200.59|2198.39|2201.58|2199.38|2202.08|2199.88|2200.34|2198.14|0
1640268000000|2021-12-23 14:00:00|2201.83|2199.63|2204.31|2202.11|2204.81|2202.61|2201.83|2199.63|0
1640268300000|2021-12-23 14:05:00|2203.57|2201.37|2204.06|2201.86|2204.56|2202.36|2203.07|2200.87|0
1640268600000|2021-12-23 14:10:00|2204.31|2202.11|2202.33|2200.13|2204.81|2202.61|2202.08|2199.88|0
1640268900000|2021-12-23 14:15:00|2202.08|2199.88|2201.58|2199.38|2203.07|2200.87|2201.08|2198.88|0
1640269200000|2021-12-23 14:20:00|2201.33|2199.13|2202.32|2200.12|2202.82|2200.62|2200.84|2198.64|0
1640269500000|2021-12-23 14:25:00|2202.57|2200.37|2200.83|2198.63|2202.82|2200.62|2200.83|2198.63|0
1640269800000|2021-12-23 14:30:00|2201.58|2199.38|2210.27|2208.07|2210.76|2208.56|2200.09|2197.89|0
1640270100000|2021-12-23 14:35:00|2210.51|2208.31|2218.21|2216.01|2220.19|2217.99|2210.27|2208.07|0
1640270400000|2021-12-23 14:40:00|2217.96|2215.76|2215.97|2213.77|2218.21|2216.01|2212|2209.8|0
1640270700000|2021-12-23 14:45:00|2216.72|2214.52|2213.78|2211.58|2217.71|2215.51|2212.99|2210.79|0
1640271000000|2021-12-23 14:50:00|2213.4|2211.2|2214.02|2211.82|2217.5|2215.3|2213.4|2211.2|0
1640271300000|2021-12-23 14:55:00|2214.27|2212.07|2216.01|2213.81|2216.87|2214.67|2211.05|2208.85|0
1640271600000|2021-12-23 15:00:00|2215.51|2213.31|2214.77|2212.57|2218.24|2216.04|2214.39|2212.19|0
1640271900000|2021-12-23 15:05:00|2214.52|2212.32|2215.51|2213.31|2216.51|2214.31|2213.78|2211.58|0
1640272200000|2021-12-23 15:10:00|2215.76|2213.56|2220.84|2218.64|2221.97|2219.77|2215.51|2213.31|0
1640272500000|2021-12-23 15:15:00|2221.22|2219.02|2219.73|2217.53|2221.47|2219.27|2218.74|2216.54|0
1640272800000|2021-12-23 15:20:00|2219.98|2217.78|2221.72|2219.52|2221.96|2219.76|2218.99|2216.79|0
1640273100000|2021-12-23 15:25:00|2221.47|2219.27|2220.23|2218.03|2221.72|2219.52|2218.49|2216.29|0
1640273400000|2021-12-23 15:30:00|2220.47|2218.27|2218.49|2216.29|2222.71|2220.51|2217|2214.8|0
1640273700000|2021-12-23 15:35:00|2218.24|2216.04|2218.74|2216.54|2219.98|2217.78|2217.5|2215.3|0
1640274000000|2021-12-23 15:40:00|2218.49|2216.29|2219.73|2217.53|2220.47|2218.27|2218.24|2216.04|0
1640274300000|2021-12-23 15:45:00|2219.48|2217.28|2221.71|2219.51|2221.96|2219.76|2219.23|2217.03|0
1640274600000|2021-12-23 15:50:00|2222.21|2220.01|2222.71|2220.51|2223.45|2221.25|2220.72|2218.52|0
1640274900000|2021-12-23 15:55:00|2222.95|2220.75|2224.69|2222.49|2224.94|2222.74|2222.71|2220.51|0
1640275200000|2021-12-23 16:00:00|2224.94|2222.74|2224.69|2222.49|2225.93|2223.73|2223.2|2221|0
1640275500000|2021-12-23 16:05:00|2224.94|2222.74|2226.68|2224.48|2227.42|2225.22|2224.44|2222.24|0
1640275800000|2021-12-23 16:10:00|2226.93|2224.73|2226.43|2224.23|2228.41|2226.21|2226.43|2224.23|0
1640276100000|2021-12-23 16:15:00|2226.92|2224.72|2227.17|2224.97|2228.17|2225.97|2226.43|2224.23|0
1640276400000|2021-12-23 16:20:00|2226.92|2224.72|2225.68|2223.48|2226.92|2224.72|2224.44|2222.24|0
1640276700000|2021-12-23 16:25:00|2225.43|2223.23|2222.95|2220.75|2226.18|2223.98|2221.96|2219.76|0
1640277000000|2021-12-23 16:30:00|2223.2|2221|2224.94|2222.74|2225.18|2222.98|2223.2|2221|0
1640277300000|2021-12-23 16:35:00|2225.18|2222.98|2225.44|2223.24|2225.68|2223.48|2224.69|2222.49|0
1640277600000|2021-12-23 16:40:00|2225.19|2222.99|2224.95|2222.75|2225.44|2223.24|2224.45|2222.25|0
1640277900000|2021-12-23 16:45:00|2225.19|2222.99|2225.69|2223.49|2226.93|2224.73|2224.95|2222.75|0
1640278200000|2021-12-23 16:50:00|2225.94|2223.74|2225.94|2223.74|2226.93|2224.73|2225.19|2222.99|0
1640278500000|2021-12-23 16:55:00|2226.19|2223.99|2226.93|2224.73|2226.93|2224.73|2225.19|2222.99|0
1640278800000|2021-12-23 17:00:00|2226.68|2224.48|2225.69|2223.49|2226.68|2224.48|2225.56|2223.36|0
1640279100000|2021-12-23 17:05:00|2225.94|2223.74|2224.94|2222.74|2226.19|2223.99|2224.7|2222.5|0
1640279400000|2021-12-23 17:10:00|2225.19|2222.99|2224.69|2222.49|2225.69|2223.49|2224.69|2222.49|0
1640279700000|2021-12-23 17:15:00|2224.94|2222.74|2223.45|2221.25|2224.94|2222.74|2222.96|2220.76|0
1640280000000|2021-12-23 17:20:00|2223.7|2221.5|2223.2|2221|2224.2|2222|2222.96|2220.76|0
1640280300000|2021-12-23 17:25:00|2222.96|2220.76|2223.45|2221.25|2223.95|2221.75|2222.96|2220.76|0
1640280600000|2021-12-23 17:30:00|2223.2|2221|2223.7|2221.5|2224.69|2222.49|2223.2|2221|0
1640280900000|2021-12-23 17:35:00|2223.95|2221.75|2224.06|2221.86|2224.55|2222.35|2223.45|2221.25|0
1640281200000|2021-12-23 17:40:00|2224.3|2222.1|2224.8|2222.6|2225.3|2223.1|2224.3|2222.1|0
1640281500000|2021-12-23 17:45:00|2225.05|2222.85|2223.81|2221.61|2225.05|2222.85|2223.56|2221.36|0
1640281800000|2021-12-23 17:50:00|2224.05|2221.85|2224.05|2221.85|2224.55|2222.35|2223.31|2221.11|0
1640282100000|2021-12-23 17:55:00|2223.81|2221.61|2225.05|2222.85|2225.05|2222.85|2223.81|2221.61|0
1640282400000|2021-12-23 18:00:00|2224.8|2222.6|2223.8|2221.6|2225.54|2223.34|2223.8|2221.6|0
1640282700000|2021-12-23 18:05:00|2224.05|2221.85|2224.01|2221.81|2225.05|2222.85|2223.76|2221.56|0
1640283000000|2021-12-23 18:10:00|2224.26|2222.06|2222.27|2220.07|2224.26|2222.06|2221.52|2219.32|0
1640283300000|2021-12-23 18:15:00|2222.02|2219.82|2222.52|2220.32|2223.26|2221.06|2222.02|2219.82|0
1640283600000|2021-12-23 18:20:00|2222.76|2220.56|2223.26|2221.06|2223.26|2221.06|2222.52|2220.32|0
1640283900000|2021-12-23 18:25:00|2223.01|2220.81|2226.24|2224.04|2226.49|2224.29|2223.01|2220.81|0
1640284200000|2021-12-23 18:30:00|2226.49|2224.29|2225.25|2223.05|2226.49|2224.29|2225|2222.8|0
1640284500000|2021-12-23 18:35:00|2225|2222.8|2224.75|2222.55|2225.49|2223.29|2224.75|2222.55|0
1640284800000|2021-12-23 18:40:00|2224.5|2222.3|2225|2222.8|2225.24|2223.04|2224.25|2222.05|0
1640285100000|2021-12-23 18:45:00|2224.75|2222.55|2225.99|2223.79|2225.99|2223.79|2224.75|2222.55|0
1640285400000|2021-12-23 18:50:00|2226.24|2224.04|2226.98|2224.78|2226.98|2224.78|2226.24|2224.04|0
1640285700000|2021-12-23 18:55:00|2227.23|2225.03|2226.98|2224.78|2227.97|2225.77|2226.48|2224.28|0
1640286000000|2021-12-23 19:00:00|2227.23|2225.03|2228.47|2226.27|2229.21|2227.01|2227.23|2225.03|0
1640286300000|2021-12-23 19:05:00|2228.72|2226.52|2227.97|2225.77|2229.46|2227.26|2227.72|2225.52|0
1640286600000|2021-12-23 19:10:00|2228.22|2226.02|2227.72|2225.52|2228.22|2226.02|2227.48|2225.28|0
1640286900000|2021-12-23 19:15:00|2227.48|2225.28|2228.47|2226.27|2228.72|2226.52|2225.99|2223.79|0
1640287200000|2021-12-23 19:20:00|2228.22|2226.02|2230.08|2227.88|2230.21|2228.01|2228.22|2226.02|0
1640287500000|2021-12-23 19:25:00|2230.21|2228.01|2229.71|2227.51|2230.7|2228.5|2229.46|2227.26|0
1640287800000|2021-12-23 19:30:00|2229.46|2227.26|2229.33|2227.13|2229.96|2227.76|2228.22|2226.02|0
1640288100000|2021-12-23 19:35:00|2229.21|2227.01|2228.47|2226.27|2229.21|2227.01|2228.22|2226.02|0
1640288400000|2021-12-23 19:40:00|2228.34|2226.14|2229.71|2227.51|2229.71|2227.51|2228.34|2226.14|0
1640288700000|2021-12-23 19:45:00|2229.46|2227.26|2229.95|2227.75|2230.2|2228|2228.96|2226.76|0
1640289000000|2021-12-23 19:50:00|2230.2|2228|2231.69|2229.49|2231.69|2229.49|2229.95|2227.75|0
1640289300000|2021-12-23 19:55:00|2231.44|2229.24|2231.69|2229.49|2231.94|2229.74|2231.19|2228.99|0
1640289600000|2021-12-23 20:00:00|2231.44|2229.24|2226.97|2224.77|2231.94|2229.74|2226.97|2224.77|0
1640289900000|2021-12-23 20:05:00|2227.22|2225.02|2228.46|2226.26|2229.21|2227.01|2226.97|2224.77|0
1640290200000|2021-12-23 20:10:00|2228.71|2226.51|2230.45|2228.25|2230.45|2228.25|2228.21|2226.01|0
1640290500000|2021-12-23 20:15:00|2231.19|2228.99|2229.95|2227.75|2231.44|2229.24|2229.45|2227.25|0
1640290800000|2021-12-23 20:20:00|2230.2|2228|2228.46|2226.26|2230.45|2228.25|2228.46|2226.26|0
1640291100000|2021-12-23 20:25:00|2228.71|2226.51|2228.46|2226.26|2229.21|2227.01|2227.72|2225.52|0
1640291400000|2021-12-23 20:30:00|2228.21|2226.01|2224.98|2222.78|2228.46|2226.26|2224.49|2222.29|0
1640291700000|2021-12-23 20:35:00|2224.74|2222.54|2227.95|2225.75|2228.94|2226.74|2224.74|2222.54|0
1640292000000|2021-12-23 20:40:00|2228.19|2225.99|2230.68|2228.48|2230.92|2228.72|2227.45|2225.25|0
1640292300000|2021-12-23 20:45:00|2230.92|2228.72|2233.16|2230.96|2233.9|2231.7|2230.68|2228.48|0
1640292600000|2021-12-23 20:50:00|2234.65|2232.45|2232.41|2230.21|2235.39|2233.19|2232.41|2230.21|0
1640292900000|2021-12-23 20:55:00|2232.16|2229.96|2219.75|2217.55|2232.16|2229.96|2219.5|2217.3|0
1640293200000|2021-12-23 21:00:00|2219.5|2217.3|2220.99|2218.79|2222.98|2220.78|2219.5|2217.3|0
1640293500000|2021-12-23 21:05:00|2221.49|2219.29|2220.25|2218.05|2222.98|2220.78|2220.25|2218.05|0
1640293800000|2021-12-23 21:10:00|2220.5|2218.3|2220.49|2218.29|2220.74|2218.54|2219.75|2217.55|0
1640592300000|2021-12-27 08:05:00|2220.22|2218.02|2221.83|2219.63|2224.06|2221.86|2220.09|2217.89|0
1640592600000|2021-12-27 08:10:00|2222.32|2220.12|2223.44|2221.24|2224.69|2222.49|2222.32|2220.12|0
1640592900000|2021-12-27 08:15:00|2223.2|2221|2223.44|2221.24|2225.18|2222.98|2222.95|2220.75|0
1640593200000|2021-12-27 08:20:00|2223.69|2221.49|2222.2|2220|2224.56|2222.36|2221.58|2219.38|0
1640593500000|2021-12-27 08:25:00|2222.32|2220.12|2221.08|2218.88|2222.7|2220.5|2220.71|2218.51|0
1640593800000|2021-12-27 08:30:00|2221.21|2219.01|2223.44|2221.24|2223.69|2221.49|2220.71|2218.51|0
1640594100000|2021-12-27 08:35:00|2223.56|2221.36|2224.68|2222.48|2225.18|2222.98|2223.44|2221.24|0
1640594400000|2021-12-27 08:40:00|2224.55|2222.35|2224.19|2221.99|2224.93|2222.73|2223.44|2221.24|0
1640594700000|2021-12-27 08:45:00|2223.94|2221.74|2223.94|2221.74|2223.94|2221.74|2222.45|2220.25|0
1640595000000|2021-12-27 08:50:00|2223.69|2221.49|2224.43|2222.23|2225.3|2223.1|2223.56|2221.36|0
1640595300000|2021-12-27 08:55:00|2224.3|2222.1|2224.68|2222.48|2226.92|2224.72|2224.18|2221.98|0
1640595600000|2021-12-27 09:00:00|2224.93|2222.73|2221.95|2219.75|2224.93|2222.73|2221.45|2219.25|0
1640595900000|2021-12-27 09:05:00|2221.82|2219.62|2225.92|2223.72|2225.92|2223.72|2221.7|2219.5|0
1640596200000|2021-12-27 09:10:00|2226.04|2223.84|2225.67|2223.47|2226.67|2224.47|2225.42|2223.22|0
1640596500000|2021-12-27 09:15:00|2225.92|2223.72|2223.93|2221.73|2225.92|2223.72|2223.69|2221.49|0
1640596800000|2021-12-27 09:20:00|2224.18|2221.98|2223.69|2221.49|2224.18|2221.98|2223.19|2220.99|0
1640597100000|2021-12-27 09:25:00|2223.56|2221.36|2224.05|2221.85|2224.18|2221.98|2223.19|2220.99|0
1640597400000|2021-12-27 09:30:00|2223.93|2221.73|2222.56|2220.36|2223.93|2221.73|2221.45|2219.25|0
1640597700000|2021-12-27 09:35:00|2222.44|2220.24|2224.43|2222.23|2224.68|2222.48|2222.44|2220.24|0
1640598000000|2021-12-27 09:40:00|2224.68|2222.48|2225.79|2223.59|2226.42|2224.22|2224.68|2222.48|0
1640598300000|2021-12-27 09:45:00|2225.67|2223.47|2226.19|2224.19|2227.06|2225.06|2225.54|2223.34|0
1640598600000|2021-12-27 09:50:00|2226.07|2224.07|2227.8|2225.8|2227.8|2225.8|2226.07|2224.07|0
1640598900000|2021-12-27 09:55:00|2227.56|2225.56|2227.92|2225.92|2228.8|2226.8|2226.93|2224.93|0
1640599200000|2021-12-27 10:00:00|2228.05|2226.05|2227.43|2225.43|2229.29|2227.29|2227.06|2225.06|0
1640599500000|2021-12-27 10:05:00|2227.31|2225.31|2226.31|2224.31|2227.55|2225.55|2226.06|2224.06|0
1640599800000|2021-12-27 10:10:00|2226.06|2224.06|2226.56|2224.56|2226.81|2224.81|2226.06|2224.06|0
1640600100000|2021-12-27 10:15:00|2226.81|2224.81|2228.55|2226.55|2228.8|2226.8|2226.81|2224.81|0
1640600400000|2021-12-27 10:20:00|2228.3|2226.3|2227.67|2225.67|2228.55|2226.55|2227.06|2225.06|0
1640600700000|2021-12-27 10:25:00|2227.55|2225.55|2227.8|2225.8|2228.3|2226.3|2227.3|2225.3|0
1640601000000|2021-12-27 10:30:00|2228.05|2226.05|2228.55|2226.55|2229.04|2227.04|2228.05|2226.05|0
1640601300000|2021-12-27 10:35:00|2228.3|2226.3|2228.3|2226.3|2228.79|2226.79|2227.8|2225.8|0
1640601600000|2021-12-27 10:40:00|2228.42|2226.42|2228.79|2226.79|2228.79|2226.79|2228.05|2226.05|0
1640601900000|2021-12-27 10:45:00|2228.91|2226.91|2229.29|2227.29|2229.79|2227.79|2228.91|2226.91|0
1640602200000|2021-12-27 10:50:00|2229.04|2227.04|2228.41|2226.41|2229.79|2227.79|2228.41|2226.41|0
1640602500000|2021-12-27 10:55:00|2228.3|2226.3|2228.29|2226.29|2228.3|2226.3|2227.55|2225.55|0
1640602800000|2021-12-27 11:00:00|2228.17|2226.17|2227.8|2225.8|2228.54|2226.54|2227.3|2225.3|0
1640603100000|2021-12-27 11:05:00|2228.05|2226.05|2228.54|2226.54|2228.79|2226.79|2227.8|2225.8|0
1640603400000|2021-12-27 11:10:00|2228.66|2226.66|2228.29|2226.29|2228.66|2226.66|2228.05|2226.05|0
1640603700000|2021-12-27 11:15:00|2228.41|2226.41|2228.29|2226.29|2228.66|2226.66|2228.04|2226.04|0
1640604000000|2021-12-27 11:20:00|2228.16|2226.16|2227.17|2225.17|2228.16|2226.16|2226.55|2224.55|0
1640604300000|2021-12-27 11:25:00|2227.05|2225.05|2227.17|2225.17|2228.04|2226.04|2227.05|2225.05|0
1640604600000|2021-12-27 11:30:00|2227.3|2225.3|2226.92|2224.92|2227.79|2225.79|2226.3|2224.3|0
1640604900000|2021-12-27 11:35:00|2227.05|2225.05|2227.79|2225.79|2228.04|2226.04|2227.05|2225.05|0
1640605200000|2021-12-27 11:40:00|2228.04|2226.04|2227.79|2225.79|2228.66|2226.66|2227.79|2225.79|0
1640605500000|2021-12-27 11:45:00|2227.54|2225.54|2227.17|2225.17|2227.79|2225.79|2227.05|2225.05|0
1640605800000|2021-12-27 11:50:00|2227.3|2225.3|2227.79|2225.79|2228.04|2226.04|2226.92|2224.92|0
1640606100000|2021-12-27 11:55:00|2228.04|2226.04|2228.29|2226.29|2228.29|2226.29|2227.54|2225.54|0
1640606400000|2021-12-27 12:00:00|2228.16|2226.16|2228.04|2226.04|2228.54|2226.54|2227.79|2225.79|0
1640606700000|2021-12-27 12:05:00|2228.16|2226.16|2228.78|2226.78|2229.03|2227.03|2227.54|2225.54|0
1640607000000|2021-12-27 12:10:00|2228.54|2226.54|2229.28|2227.28|2229.28|2227.28|2228.54|2226.54|0
1640607300000|2021-12-27 12:15:00|2229.53|2227.53|2230.77|2228.77|2230.77|2228.77|2229.28|2227.28|0
1640607600000|2021-12-27 12:20:00|2231.02|2229.02|2232.01|2230.01|2232.26|2230.26|2230.77|2228.77|0
1640607900000|2021-12-27 12:25:00|2232.26|2230.26|2232.01|2230.01|2232.26|2230.26|2231.27|2229.27|0
1640608200000|2021-12-27 12:30:00|2232.26|2230.26|2234.99|2232.99|2235.99|2233.99|2232.26|2230.26|0
1640608500000|2021-12-27 12:35:00|2235.24|2233.24|2235.49|2233.49|2235.74|2233.74|2234.25|2232.25|0
1640608800000|2021-12-27 12:40:00|2235.24|2233.24|2234.45|2232.45|2236.69|2234.69|2234.21|2232.21|0
1640609100000|2021-12-27 12:45:00|2234.21|2232.21|2234.21|2232.21|2234.45|2232.45|2233.33|2231.33|0
1640609400000|2021-12-27 12:50:00|2234.7|2232.7|2233.71|2231.71|2234.7|2232.7|2233.46|2231.46|0
1640609700000|2021-12-27 12:55:00|2233.96|2231.96|2233.46|2231.46|2234.21|2232.21|2233.46|2231.46|0
1640610000000|2021-12-27 13:00:00|2233.71|2231.71|2233.96|2231.96|2234.45|2232.45|2233.33|2231.33|0
1640610300000|2021-12-27 13:05:00|2233.71|2231.71|2234.2|2232.2|2234.7|2232.7|2233.71|2231.71|0
1640610600000|2021-12-27 13:10:00|2234.45|2232.45|2234.45|2232.45|2234.45|2232.45|2233.46|2231.46|0
1640610900000|2021-12-27 13:15:00|2234.7|2232.7|2236.44|2234.44|2236.44|2234.44|2234.7|2232.7|0
1640611200000|2021-12-27 13:20:00|2236.69|2234.69|2235.94|2233.94|2237.18|2235.18|2235.69|2233.69|0
1640611500000|2021-12-27 13:25:00|2236.19|2234.19|2235.2|2233.2|2236.19|2234.19|2234.45|2232.45|0
1640611800000|2021-12-27 13:30:00|2235.69|2233.69|2235.56|2233.56|2235.69|2233.69|2234.95|2232.95|0
1640612100000|2021-12-27 13:35:00|2235.69|2233.69|2236.19|2234.19|2236.69|2234.69|2235.44|2233.44|0
1640612400000|2021-12-27 13:40:00|2236.44|2234.44|2237.18|2235.18|2237.18|2235.18|2236.19|2234.19|0
1640612700000|2021-12-27 13:45:00|2236.93|2234.93|2237.68|2235.68|2238.42|2236.42|2236.93|2234.93|0
1640613000000|2021-12-27 13:50:00|2237.43|2235.43|2238.13|2236.13|2238.87|2236.87|2236.93|2234.93|0
1640613300000|2021-12-27 13:55:00|2237.88|2235.88|2236.89|2234.89|2238.13|2236.13|2236.89|2234.89|0
1640613600000|2021-12-27 14:00:00|2236.64|2234.64|2237.13|2235.13|2237.38|2235.38|2236.39|2234.39|0
1640613900000|2021-12-27 14:05:00|2236.89|2234.89|2236.39|2234.39|2238.13|2236.13|2235.64|2233.64|0
1640614200000|2021-12-27 14:10:00|2236.64|2234.64|2237.38|2235.38|2237.38|2235.38|2236.39|2234.39|0
1640614500000|2021-12-27 14:15:00|2237.13|2235.13|2235.89|2233.89|2237.88|2235.88|2235.64|2233.64|0
1640614800000|2021-12-27 14:20:00|2236.14|2234.14|2236.39|2234.39|2236.88|2234.88|2235.39|2233.39|0
1640615100000|2021-12-27 14:25:00|2236.14|2234.14|2233.9|2231.9|2236.14|2234.14|2233.9|2231.9|0
1640615400000|2021-12-27 14:30:00|2234.4|2232.4|2242.35|2240.35|2245.33|2243.33|2233.9|2231.9|0
1640615700000|2021-12-27 14:35:00|2241.6|2239.6|2242.84|2240.84|2244.58|2242.58|2241.6|2239.6|0
1640616000000|2021-12-27 14:40:00|2243.34|2241.34|2244.08|2242.08|2246.32|2244.32|2242.84|2240.84|0
1640616300000|2021-12-27 14:45:00|2243.59|2241.59|2248.06|2246.06|2248.06|2246.06|2242.59|2240.59|0
1640616600000|2021-12-27 14:50:00|2247.06|2245.06|2244.33|2242.33|2250.54|2248.54|2244.08|2242.08|0
1640616900000|2021-12-27 14:55:00|2244.58|2242.58|2245.64|2243.64|2246.07|2244.07|2243.83|2241.83|0
1640617200000|2021-12-27 15:00:00|2246.38|2244.38|2250.35|2248.35|2250.35|2248.35|2244.89|2242.89|0
1640617500000|2021-12-27 15:05:00|2250.11|2248.11|2253.33|2251.33|2253.33|2251.33|2249.61|2247.61|0
1640617800000|2021-12-27 15:10:00|2253.09|2251.09|2253.58|2251.58|2253.58|2251.58|2251.35|2249.35|0
1640618100000|2021-12-27 15:15:00|2253.33|2251.33|2253.58|2251.58|2253.83|2251.83|2252.09|2250.09|0
1640618400000|2021-12-27 15:20:00|2253.83|2251.83|2256.31|2254.31|2257.31|2255.31|2253.08|2251.08|0
1640618700000|2021-12-27 15:25:00|2256.56|2254.56|2260.29|2258.29|2260.29|2258.29|2255.32|2253.32|0
1640619000000|2021-12-27 15:30:00|2260.54|2258.54|2261.03|2259.03|2261.78|2259.78|2258.05|2256.05|0
1640619300000|2021-12-27 15:35:00|2260.78|2258.78|2261.53|2259.53|2262.02|2260.02|2259.04|2257.04|0
1640619600000|2021-12-27 15:40:00|2261.28|2259.28|2261.28|2259.28|2262.02|2260.02|2259.79|2257.79|0
1640619900000|2021-12-27 15:45:00|2261.53|2259.53|2261.03|2259.03|2262.27|2260.27|2258.55|2256.55|0
1640620200000|2021-12-27 15:50:00|2261.28|2259.28|2260.78|2258.78|2262.27|2260.27|2260.53|2258.53|0
1640620500000|2021-12-27 15:55:00|2260.65|2258.65|2263.51|2261.51|2263.51|2261.51|2260.53|2258.53|0
1640620800000|2021-12-27 16:00:00|2264.26|2262.26|2265.5|2263.5|2265.5|2263.5|2262.52|2260.52|0
1640621100000|2021-12-27 16:05:00|2265.25|2263.25|2264.51|2262.51|2265.25|2263.25|2262.52|2260.52|0
1640621400000|2021-12-27 16:10:00|2264.63|2262.63|2265.75|2263.75|2266.49|2264.49|2264.26|2262.26|0
1640621700000|2021-12-27 16:15:00|2266|2264|2262.27|2260.27|2266.49|2264.49|2261.28|2259.28|0
1640622000000|2021-12-27 16:20:00|2262.52|2260.52|2262.27|2260.27|2263.26|2261.26|2260.28|2258.28|0
1640622300000|2021-12-27 16:25:00|2262.02|2260.02|2265|2263|2265.75|2263.75|2261.77|2259.77|0
1640622600000|2021-12-27 16:30:00|2264.26|2262.26|2263.26|2261.26|2265.25|2263.25|2262.76|2260.76|0
1640622900000|2021-12-27 16:35:00|2262.76|2260.76|2265.25|2263.25|2265.5|2263.5|2262.02|2260.02|0
1640623200000|2021-12-27 16:40:00|2264.75|2262.75|2264.75|2262.75|2265.5|2263.5|2264.01|2262.01|0
1640623500000|2021-12-27 16:45:00|2264.5|2262.5|2263.76|2261.76|2265.5|2263.5|2263.51|2261.51|0
1640623800000|2021-12-27 16:50:00|2263.51|2261.51|2264.5|2262.5|2265|2263|2263.26|2261.26|0
1640624100000|2021-12-27 16:55:00|2264.75|2262.75|2266.24|2264.24|2266.24|2264.24|2264.5|2262.5|0
1640624400000|2021-12-27 17:00:00|2265.99|2263.99|2268.23|2266.23|2268.48|2266.48|2265.99|2263.99|0
1640624700000|2021-12-27 17:05:00|2267.98|2265.98|2268.72|2266.72|2268.97|2266.97|2267.98|2265.98|0
1640625000000|2021-12-27 17:10:00|2268.23|2266.23|2268.97|2266.97|2269.22|2267.22|2266.98|2264.98|0
1640625300000|2021-12-27 17:15:00|2269.22|2267.22|2268.72|2266.72|2269.22|2267.22|2268.23|2266.23|0
1640625600000|2021-12-27 17:20:00|2268.97|2266.97|2269.22|2267.22|2269.47|2267.47|2267.98|2265.98|0
1640625900000|2021-12-27 17:25:00|2269.47|2267.47|2270.22|2268.22|2270.46|2268.46|2269.22|2267.22|0
1640626200000|2021-12-27 17:30:00|2270.34|2268.34|2269.73|2267.73|2270.97|2268.97|2268.73|2266.73|0
1640626500000|2021-12-27 17:35:00|2269.48|2267.48|2269.97|2267.97|2269.97|2267.97|2268.48|2266.48|0
1640626800000|2021-12-27 17:40:00|2269.73|2267.73|2270.22|2268.22|2270.22|2268.22|2268.48|2266.48|0
1640627100000|2021-12-27 17:45:00|2269.97|2267.97|2270.72|2268.72|2270.72|2268.72|2269.23|2267.23|0
1640627400000|2021-12-27 17:50:00|2270.47|2268.47|2271.22|2269.22|2271.46|2269.46|2270.22|2268.22|0
1640627700000|2021-12-27 17:55:00|2270.97|2268.97|2271.22|2269.22|2271.58|2269.58|2270.72|2268.72|0
1640628000000|2021-12-27 18:00:00|2271.09|2269.09|2270.72|2268.72|2271.09|2269.09|2269.97|2267.97|0
1640628300000|2021-12-27 18:05:00|2270.97|2268.97|2271.71|2269.71|2271.71|2269.71|2270.47|2268.47|0
1640628600000|2021-12-27 18:10:00|2271.46|2269.46|2272.21|2270.21|2272.21|2270.21|2270.47|2268.47|0
1640628900000|2021-12-27 18:15:00|2272.46|2270.46|2271.96|2269.96|2272.46|2270.46|2271.46|2269.46|0
1640629200000|2021-12-27 18:20:00|2271.71|2269.71|2273.45|2271.45|2273.45|2271.45|2271.46|2269.46|0
1640629500000|2021-12-27 18:25:00|2273.2|2271.2|2273.45|2271.45|2275.19|2273.19|2273.2|2271.2|0
1640629800000|2021-12-27 18:30:00|2273.7|2271.7|2272.95|2270.95|2273.7|2271.7|2272.57|2270.57|0
1640630100000|2021-12-27 18:35:00|2273.2|2271.2|2273.7|2271.7|2274.44|2272.44|2272.95|2270.95|0
1640630400000|2021-12-27 18:40:00|2273.94|2271.94|2273.94|2271.94|2274.19|2272.19|2273.2|2271.2|0
1640630700000|2021-12-27 18:45:00|2273.7|2271.7|2274.19|2272.19|2274.19|2272.19|2272.95|2270.95|0
1640631000000|2021-12-27 18:50:00|2273.94|2271.94|2274.94|2272.94|2275.19|2273.19|2273.94|2271.94|0
1640631300000|2021-12-27 18:55:00|2275.19|2273.19|2276.68|2274.68|2276.68|2274.68|2274.69|2272.69|0
1640631600000|2021-12-27 19:00:00|2276.43|2274.43|2276.18|2274.18|2276.43|2274.43|2274.19|2272.19|0
1640631900000|2021-12-27 19:05:00|2276.43|2274.43|2276.43|2274.43|2276.43|2274.43|2275.3|2273.3|0
1640632200000|2021-12-27 19:10:00|2276.18|2274.18|2276.43|2274.43|2276.92|2274.92|2275.68|2273.68|0
1640632500000|2021-12-27 19:15:00|2276.18|2274.18|2276.67|2274.67|2276.67|2274.67|2275.68|2273.68|0
1640632800000|2021-12-27 19:20:00|2276.43|2274.43|2277.67|2275.67|2278.16|2276.16|2276.42|2274.42|0
1640633100000|2021-12-27 19:25:00|2278.16|2276.16|2279.64|2277.64|2279.64|2277.64|2277.67|2275.67|0
1640633400000|2021-12-27 19:30:00|2279.39|2277.39|2278.65|2276.65|2279.39|2277.39|2278.4|2276.4|0
1640633700000|2021-12-27 19:35:00|2278.89|2276.89|2277.9|2275.9|2279.64|2277.64|2277.65|2275.65|0
1640634000000|2021-12-27 19:40:00|2278.15|2276.15|2275.91|2273.91|2279.14|2277.14|2275.91|2273.91|0
1640634300000|2021-12-27 19:45:00|2275.41|2273.41|2274.92|2272.92|2276.16|2274.16|2273.68|2271.68|0
1640634600000|2021-12-27 19:50:00|2275.17|2273.17|2273.92|2271.92|2275.17|2273.17|2273.43|2271.43|0
1640634900000|2021-12-27 19:55:00|2273.67|2271.67|2275.41|2273.41|2275.66|2273.66|2272.93|2270.93|0
1640635200000|2021-12-27 20:00:00|2275.16|2273.16|2273.92|2271.92|2275.16|2273.16|2272.93|2270.93|0
1640635500000|2021-12-27 20:05:00|2273.79|2271.79|2273.92|2271.92|2274.17|2272.17|2271.93|2269.93|0
1640635800000|2021-12-27 20:10:00|2273.67|2271.67|2273.18|2271.18|2273.67|2271.67|2271.93|2269.93|0
1640636100000|2021-12-27 20:15:00|2272.93|2270.93|2272.68|2270.68|2273.17|2271.17|2270.94|2268.94|0
1640636400000|2021-12-27 20:20:00|2272.43|2270.43|2273.17|2271.17|2273.92|2271.92|2271.44|2269.44|0
1640636700000|2021-12-27 20:25:00|2273.42|2271.42|2276.4|2274.4|2276.65|2274.65|2273.42|2271.42|0
1640637000000|2021-12-27 20:30:00|2276.65|2274.65|2276.9|2274.9|2277.65|2275.65|2276.65|2274.65|0
1640637300000|2021-12-27 20:35:00|2276.65|2274.65|2274.91|2272.91|2276.9|2274.9|2274.91|2272.91|0
1640637600000|2021-12-27 20:40:00|2275.16|2273.16|2279.38|2277.38|2279.63|2277.63|2274.91|2272.91|0
1640637900000|2021-12-27 20:45:00|2279.63|2277.63|2280.63|2278.63|2281.37|2279.37|2279.14|2277.14|0
1640638200000|2021-12-27 20:50:00|2281.12|2279.12|2283.86|2281.86|2284.6|2282.6|2279.63|2277.63|0
1640638500000|2021-12-27 20:55:00|2284.1|2282.1|2286.39|2284.39|2286.39|2284.39|2283.11|2281.11|0
1640638800000|2021-12-27 21:00:00|2287.13|2285.13|2286.88|2284.88|2287.63|2285.63|2286.88|2284.88|0
1640639100000|2021-12-27 21:05:00|2286.64|2284.64|2285.89|2283.89|2287.13|2285.13|2285.64|2283.64|0
1640639400000|2021-12-27 21:10:00|2286.14|2284.14|2284.9|2282.9|2286.14|2284.14|2284.9|2282.9|0
1640639700000|2021-12-27 21:15:00|2285.44|2282.84|2286.69|2284.09|2286.93|2284.33|2285.44|2282.84|0
1640640000000|2021-12-27 21:20:00|2286.44|2283.84|2286.19|2283.59|2286.69|2284.09|2286.19|2283.59|0
1640640300000|2021-12-27 21:25:00|2286.44|2283.84|2286.68|2284.08|2286.69|2284.09|2286.44|2283.84|0
1640640600000|2021-12-27 21:30:00|2286.93|2284.33|2286.93|2284.33|2287.18|2284.58|2286.44|2283.84|0
1640640900000|2021-12-27 21:35:00|2286.68|2284.08|2287.68|2285.08|2287.93|2285.33|2286.68|2284.08|0
1640641200000|2021-12-27 21:40:00|2287.43|2284.83|2286.93|2284.33|2287.68|2285.08|2286.68|2284.08|0
1640641500000|2021-12-27 21:45:00|2286.68|2284.08|2285.94|2283.34|2287.18|2284.58|2285.94|2283.34|0
1640641800000|2021-12-27 21:50:00|2286.19|2283.59|2287.18|2284.58|2287.43|2284.83|2286.19|2283.59|0
1640642100000|2021-12-27 21:55:00|2287.43|2284.83|2286.3|2283.7|2287.43|2284.83|2286.06|2283.46|0
1640642400000|2021-12-27 22:00:00|2285.98|2283.38|2285.5|2282.9|2286.33|2283.73|2284.84|2282.24|0
1640642700000|2021-12-27 22:05:00|2285.54|2282.94|2285.87|2283.27|2285.87|2283.27|2285.54|2282.94|0
1640643000000|2021-12-27 22:10:00|2285.83|2283.23|2285.54|2282.94|2285.83|2283.23|2285.5|2282.9|0
1640643300000|2021-12-27 22:15:00|2285.5|2282.9|2285.72|2283.12|2285.72|2283.12|2285.5|2282.9|0
1640643600000|2021-12-27 22:20:00|2285.68|2283.08|2285.54|2282.94|2285.72|2283.12|2285.28|2282.68|0
1640643900000|2021-12-27 22:25:00|2285.5|2282.9|2285.5|2282.9|2286.19|2283.59|2285.32|2282.72|0
1640644200000|2021-12-27 22:30:00|2285.54|2282.94|2285.54|2282.94|2285.82|2283.22|2285.43|2282.83|0
1640644500000|2021-12-27 22:35:00|2285.58|2282.98|2286|2283.4|2286|2283.4|2285.5|2282.9|0
1640644800000|2021-12-27 22:40:00|2285.93|2283.33|2285.6|2283|2286.08|2283.48|2285.6|2283|0
1640645100000|2021-12-27 22:45:00|2285.67|2283.07|2285.6|2283|2285.67|2283.07|2285.6|2283|0
1640645400000|2021-12-27 22:50:00|2285.57|2282.97|2285.46|2282.86|2285.67|2283.07|2285.46|2282.86|0
1640645700000|2021-12-27 22:55:00|2285.38|2282.78|2285.31|2282.71|2285.53|2282.93|2285.31|2282.71|0
1640646000000|2021-12-27 23:00:00|2284.31|2281.71|2286.05|2283.45|2286.68|2284.08|2284.31|2281.71|0
1640646300000|2021-12-27 23:05:00|2286.18|2283.58|2284.94|2282.34|2286.55|2283.95|2284.69|2282.09|0
1640646600000|2021-12-27 23:10:00|2285.18|2282.58|2284.94|2282.34|2285.68|2283.08|2284.69|2282.09|0
1640646900000|2021-12-27 23:15:00|2285.18|2282.58|2284.93|2282.33|2285.68|2283.08|2284.93|2282.33|0
1640647200000|2021-12-27 23:20:00|2284.81|2282.21|2283.69|2281.09|2285.18|2282.58|2283.44|2280.84|0
1640647500000|2021-12-27 23:25:00|2283.44|2280.84|2283.07|2280.47|2283.94|2281.34|2282.2|2279.6|0
1640647800000|2021-12-27 23:30:00|2282.95|2280.35|2283.94|2281.34|2283.94|2281.34|2282.95|2280.35|0
1640648100000|2021-12-27 23:35:00|2283.81|2281.21|2283.19|2280.59|2283.94|2281.34|2283.19|2280.59|0
1640648400000|2021-12-27 23:40:00|2283.06|2280.46|2282.7|2280.1|2283.56|2280.96|2282.45|2279.85|0
1640648700000|2021-12-27 23:45:00|2282.2|2279.6|2282.7|2280.1|2283.19|2280.59|2282.2|2279.6|0
1640649000000|2021-12-27 23:50:00|2282.57|2279.97|2282.57|2279.97|2282.7|2280.1|2282.2|2279.6|0
1640649300000|2021-12-27 23:55:00|2282.45|2279.85|2282.45|2279.85|2282.94|2280.34|2282.32|2279.72|0
1640649600000|2021-12-28 00:00:00|2282.69|2280.09|2280.95|2278.35|2282.69|2280.09|2280.46|2277.86|0
1640649900000|2021-12-28 00:05:00|2280.71|2278.11|2279.96|2277.36|2281.45|2278.85|2279.46|2276.86|0
1640650200000|2021-12-28 00:10:00|2279.71|2277.11|2279.21|2276.61|2280.71|2278.11|2279.21|2276.61|0
1640650500000|2021-12-28 00:15:00|2279.33|2276.73|2280.21|2277.61|2280.7|2278.1|2279.33|2276.73|0
1640650800000|2021-12-28 00:20:00|2280.46|2277.86|2282.44|2279.84|2282.69|2280.09|2280.08|2277.48|0
1640651100000|2021-12-28 00:25:00|2282.69|2280.09|2283.19|2280.59|2283.19|2280.59|2281.7|2279.1|0
1640651400000|2021-12-28 00:30:00|2283.44|2280.84|2282.44|2279.84|2283.44|2280.84|2282.19|2279.59|0
1640651700000|2021-12-28 00:35:00|2282.19|2279.59|2282.19|2279.59|2282.56|2279.96|2281.45|2278.85|0
1640652000000|2021-12-28 00:40:00|2282.44|2279.84|2283.93|2281.33|2283.93|2281.33|2281.7|2279.1|0
1640652300000|2021-12-28 00:45:00|2283.68|2281.08|2282.94|2280.34|2284.68|2282.08|2282.94|2280.34|0
1640652600000|2021-12-28 00:50:00|2282.69|2280.09|2282.94|2280.34|2283.19|2280.59|2282.19|2279.59|0
1640652900000|2021-12-28 00:55:00|2283.19|2280.59|2283.93|2281.33|2284.43|2281.83|2283.19|2280.59|0
1640653200000|2021-12-28 01:00:00|2284.43|2281.83|2283.19|2280.59|2284.43|2281.83|2282.69|2280.09|0
1640653500000|2021-12-28 01:05:00|2283.06|2280.46|2282.44|2279.84|2283.19|2280.59|2281.45|2278.85|0
1640653800000|2021-12-28 01:10:00|2282.19|2279.59|2282.44|2279.84|2282.94|2280.34|2281.94|2279.34|0
1640654100000|2021-12-28 01:15:00|2282.19|2279.59|2280.95|2278.35|2282.94|2280.34|2279.95|2277.35|0
1640654400000|2021-12-28 01:20:00|2280.7|2278.1|2280.7|2278.1|2280.95|2278.35|2280.2|2277.6|0
1640654700000|2021-12-28 01:25:00|2280.45|2277.85|2279.82|2277.22|2280.45|2277.85|2279.46|2276.86|0
1640655000000|2021-12-28 01:30:00|2279.95|2277.35|2279.7|2277.1|2280.45|2277.85|2279.21|2276.61|0
1640655300000|2021-12-28 01:35:00|2279.95|2277.35|2280.7|2278.1|2281.19|2278.59|2279.7|2277.1|0
1640655600000|2021-12-28 01:40:00|2280.45|2277.85|2281.19|2278.59|2281.44|2278.84|2280.2|2277.6|0
1640655900000|2021-12-28 01:45:00|2281.44|2278.84|2280.2|2277.6|2281.44|2278.84|2279.95|2277.35|0
1640656200000|2021-12-28 01:50:00|2280.07|2277.47|2281.69|2279.09|2281.69|2279.09|2279.08|2276.48|0
1640656500000|2021-12-28 01:55:00|2281.94|2279.34|2280.94|2278.34|2282.06|2279.46|2280.7|2278.1|0
1640656800000|2021-12-28 02:00:00|2280.7|2278.1|2279.7|2277.1|2281.06|2278.46|2279.45|2276.85|0
1640657100000|2021-12-28 02:05:00|2279.95|2277.35|2280.45|2277.85|2280.45|2277.85|2279.7|2277.1|0
1640657400000|2021-12-28 02:10:00|2280.69|2278.09|2279.95|2277.35|2280.94|2278.34|2279.82|2277.22|0
1640657700000|2021-12-28 02:15:00|2280.07|2277.47|2277.96|2275.36|2280.32|2277.72|2277.96|2275.36|0
1640658000000|2021-12-28 02:20:00|2278.21|2275.61|2278.21|2275.61|2278.95|2276.35|2277.96|2275.36|0
1640658300000|2021-12-28 02:25:00|2278.08|2275.48|2278.95|2276.35|2278.95|2276.35|2277.71|2275.11|0
1640658600000|2021-12-28 02:30:00|2278.82|2276.22|2278.7|2276.1|2279.2|2276.6|2278.46|2275.86|0
1640658900000|2021-12-28 02:35:00|2278.82|2276.22|2279.45|2276.85|2279.7|2277.1|2278.7|2276.1|0
1640659200000|2021-12-28 02:40:00|2279.7|2277.1|2280.44|2277.84|2280.44|2277.84|2279.45|2276.85|0
1640659500000|2021-12-28 02:45:00|2280.56|2277.96|2279.94|2277.34|2280.94|2278.34|2279.94|2277.34|0
1640659800000|2021-12-28 02:50:00|2280.19|2277.59|2279.94|2277.34|2280.56|2277.96|2279.94|2277.34|0
1640660100000|2021-12-28 02:55:00|2280.06|2277.46|2279.7|2277.1|2280.19|2277.59|2279.7|2277.1|0
1640660400000|2021-12-28 03:00:00|2279.94|2277.34|2280.19|2277.59|2280.69|2278.09|2279.45|2276.85|0
1640660700000|2021-12-28 03:05:00|2280.44|2277.84|2280.44|2277.84|2280.69|2278.09|2279.94|2277.34|0
1640661000000|2021-12-28 03:10:00|2280.19|2277.59|2279.45|2276.85|2280.19|2277.59|2278.95|2276.35|0
1640661300000|2021-12-28 03:15:00|2279.56|2276.96|2279.2|2276.6|2279.69|2277.09|2278.95|2276.35|0
1640661600000|2021-12-28 03:20:00|2278.95|2276.35|2278.95|2276.35|2279.2|2276.6|2278.7|2276.1|0
1640661900000|2021-12-28 03:25:00|2279.2|2276.6|2279.44|2276.84|2279.69|2277.09|2278.95|2276.35|0
1640662200000|2021-12-28 03:30:00|2279.69|2277.09|2279.44|2276.84|2280.19|2277.59|2279.44|2276.84|0
1640662500000|2021-12-28 03:35:00|2279.31|2276.71|2280.31|2277.71|2280.44|2277.84|2279.31|2276.71|0
1640662800000|2021-12-28 03:40:00|2280.44|2277.84|2280.69|2278.09|2281.18|2278.58|2280.31|2277.71|0
1640663100000|2021-12-28 03:45:00|2280.44|2277.84|2281.43|2278.83|2281.43|2278.83|2280.44|2277.84|0
1640663400000|2021-12-28 03:50:00|2281.18|2278.58|2280.68|2278.08|2281.18|2278.58|2280.68|2278.08|0
1640663700000|2021-12-28 03:55:00|2280.55|2277.95|2280.93|2278.33|2280.93|2278.33|2280.44|2277.84|0
1640664000000|2021-12-28 04:00:00|2280.68|2278.08|2280.43|2277.83|2280.93|2278.33|2280.43|2277.83|0
1640664300000|2021-12-28 04:05:00|2280.19|2277.59|2280.68|2278.08|2280.68|2278.08|2280.19|2277.59|0
1640664600000|2021-12-28 04:10:00|2280.8|2278.2|2280.93|2278.33|2280.93|2278.33|2280.43|2277.83|0
1640664900000|2021-12-28 04:15:00|2280.8|2278.2|2281.3|2278.7|2281.43|2278.83|2280.68|2278.08|0
1640665200000|2021-12-28 04:20:00|2281.43|2278.83|2280.93|2278.33|2281.43|2278.83|2280.68|2278.08|0
1640665500000|2021-12-28 04:25:00|2280.8|2278.2|2281.67|2279.07|2281.92|2279.32|2280.8|2278.2|0
1640665800000|2021-12-28 04:30:00|2281.92|2279.32|2282.17|2279.57|2282.67|2280.07|2281.67|2279.07|0
1640666100000|2021-12-28 04:35:00|2282.42|2279.82|2281.92|2279.32|2282.42|2279.82|2281.67|2279.07|0
1640666400000|2021-12-28 04:40:00|2282.17|2279.57|2281.92|2279.32|2282.17|2279.57|2281.67|2279.07|0
1640666700000|2021-12-28 04:45:00|2281.67|2279.07|2281.67|2279.07|2281.92|2279.32|2281.67|2279.07|0
1640667000000|2021-12-28 04:50:00|2281.42|2278.82|2281.67|2279.07|2281.67|2279.07|2281.29|2278.69|0
1640667300000|2021-12-28 04:55:00|2281.92|2279.32|2281.42|2278.82|2281.92|2279.32|2281.42|2278.82|0
1640667600000|2021-12-28 05:00:00|2281.17|2278.57|2281.17|2278.57|2281.42|2278.82|2280.68|2278.08|0
1640667900000|2021-12-28 05:05:00|2280.93|2278.33|2281.17|2278.57|2281.42|2278.82|2280.93|2278.33|0
1640668200000|2021-12-28 05:10:00|2281.42|2278.82|2282.17|2279.57|2282.42|2279.82|2281.42|2278.82|0
1640668500000|2021-12-28 05:15:00|2282.29|2279.69|2281.92|2279.32|2282.29|2279.69|2281.67|2279.07|0
1640668800000|2021-12-28 05:20:00|2282.04|2279.44|2281.67|2279.07|2282.17|2279.57|2281.42|2278.82|0
1640669100000|2021-12-28 05:25:00|2281.92|2279.32|2281.67|2279.07|2281.92|2279.32|2281.17|2278.57|0
1640669400000|2021-12-28 05:30:00|2281.54|2278.94|2281.92|2279.32|2281.92|2279.32|2281.42|2278.82|0
1640669700000|2021-12-28 05:35:00|2281.79|2279.19|2283.41|2280.81|2283.41|2280.81|2281.79|2279.19|0
1640670000000|2021-12-28 05:40:00|2283.53|2280.93|2283.16|2280.56|2283.66|2281.06|2283.16|2280.56|0
1640670300000|2021-12-28 05:45:00|2283.41|2280.81|2283.9|2281.3|2283.9|2281.3|2283.16|2280.56|0
1640670600000|2021-12-28 05:50:00|2284.15|2281.55|2284.9|2282.3|2284.9|2282.3|2284.15|2281.55|0
1640670900000|2021-12-28 05:55:00|2284.65|2282.05|2285.15|2282.55|2285.39|2282.79|2284.65|2282.05|0
1640671200000|2021-12-28 06:00:00|2285.64|2283.04|2285.39|2282.79|2286.14|2283.54|2284.4|2281.8|0
1640671500000|2021-12-28 06:05:00|2285.14|2282.54|2282.91|2280.31|2285.14|2282.54|2282.91|2280.31|0
1640671800000|2021-12-28 06:10:00|2282.66|2280.06|2282.16|2279.56|2283.16|2280.56|2282.16|2279.56|0
1640672100000|2021-12-28 06:15:00|2282.41|2279.81|2282.91|2280.31|2283.9|2281.3|2282.41|2279.81|0
1640672400000|2021-12-28 06:20:00|2283.16|2280.56|2283.4|2280.8|2283.65|2281.05|2283.15|2280.55|0
1640672700000|2021-12-28 06:25:00|2283.15|2280.55|2284.65|2282.05|2284.65|2282.05|2283.15|2280.55|0
1640673000000|2021-12-28 06:30:00|2284.89|2282.29|2284.64|2282.04|2284.89|2282.29|2283.9|2281.3|0
1640673300000|2021-12-28 06:35:00|2284.52|2281.92|2284.15|2281.55|2284.89|2282.29|2284.15|2281.55|0
1640673600000|2021-12-28 06:40:00|2284.4|2281.8|2284.89|2282.29|2284.89|2282.29|2284.27|2281.67|0
1640673900000|2021-12-28 06:45:00|2284.4|2281.8|2284.15|2281.55|2284.64|2282.04|2284.15|2281.55|0
1640674200000|2021-12-28 06:50:00|2284.51|2281.91|2284.15|2281.55|2284.89|2282.29|2283.77|2281.17|0
1640674500000|2021-12-28 06:55:00|2284.02|2281.42|2285.39|2282.79|2285.64|2283.04|2283.9|2281.3|0
1640674800000|2021-12-28 07:00:00|2285.26|2282.66|2283.4|2280.8|2285.88|2283.28|2283.15|2280.55|0
1640675100000|2021-12-28 07:05:00|2283.15|2280.55|2284.14|2281.54|2284.39|2281.79|2282.9|2280.3|0
1640675400000|2021-12-28 07:10:00|2284.02|2281.42|2283.9|2281.3|2284.89|2282.29|2283.65|2281.05|0
1640675700000|2021-12-28 07:15:00|2284.14|2281.54|2283.77|2281.17|2284.14|2281.54|2283.65|2281.05|0
1640676000000|2021-12-28 07:20:00|2283.89|2281.29|2283.15|2280.55|2283.89|2281.29|2283.15|2280.55|0
1640676300000|2021-12-28 07:25:00|2283.27|2280.67|2282.65|2280.05|2283.27|2280.67|2282.65|2280.05|0
1640676600000|2021-12-28 07:30:00|2282.4|2279.8|2281.41|2278.81|2282.65|2280.05|2281.16|2278.56|0
1640676900000|2021-12-28 07:35:00|2281.53|2278.93|2280.66|2278.06|2281.66|2279.06|2280.66|2278.06|0
1640677200000|2021-12-28 07:40:00|2280.91|2278.31|2279.42|2276.82|2280.91|2278.31|2279.42|2276.82|0
1640677500000|2021-12-28 07:45:00|2279.67|2277.07|2280.91|2278.31|2280.91|2278.31|2279.42|2276.82|0
1640677800000|2021-12-28 07:50:00|2281.03|2278.43|2280.41|2277.81|2281.77|2279.17|2279.92|2277.32|0
1640678100000|2021-12-28 07:55:00|2280.66|2278.06|2281.65|2279.05|2281.65|2279.05|2280.16|2277.56|0
1640678400000|2021-12-28 08:00:00|2281.16|2278.56|2281.41|2278.81|2282.4|2279.8|2280.91|2278.31|0
1640678700000|2021-12-28 08:05:00|2280.86|2278.86|2283.82|2281.82|2283.82|2281.82|2280.86|2278.86|0
1640679000000|2021-12-28 08:10:00|2283.57|2281.57|2283.08|2281.08|2283.82|2281.82|2283.08|2281.08|0
1640679300000|2021-12-28 08:15:00|2283.2|2281.2|2284.07|2282.07|2284.82|2282.82|2283.08|2281.08|0
1640679600000|2021-12-28 08:20:00|2283.82|2281.82|2284.07|2282.07|2284.57|2282.57|2283.57|2281.57|0
1640679900000|2021-12-28 08:25:00|2284.32|2282.32|2289.29|2287.29|2290.78|2288.78|2284.07|2282.07|0
1640680200000|2021-12-28 08:30:00|2289.54|2287.54|2288.29|2286.29|2289.54|2287.54|2287.3|2285.3|0
1640680500000|2021-12-28 08:35:00|2288.05|2286.05|2286.55|2284.55|2288.05|2286.05|2285.81|2283.81|0
1640680800000|2021-12-28 08:40:00|2286.43|2284.43|2287.55|2285.55|2288.54|2286.54|2286.31|2284.31|0
1640681100000|2021-12-28 08:45:00|2287.8|2285.8|2289.54|2287.54|2290.28|2288.28|2287.8|2285.8|0
1640681400000|2021-12-28 08:50:00|2289.29|2287.29|2291.03|2289.03|2291.52|2289.52|2289.04|2287.04|0
1640681700000|2021-12-28 08:55:00|2291.28|2289.28|2292.14|2290.14|2292.77|2290.77|2290.28|2288.28|0
1640682000000|2021-12-28 09:00:00|2292.27|2290.27|2293.13|2291.13|2293.26|2291.26|2290.78|2288.78|0
1640682300000|2021-12-28 09:05:00|2293.26|2291.26|2294.01|2292.01|2294.62|2292.62|2292.52|2290.52|0
1640682600000|2021-12-28 09:10:00|2293.76|2291.76|2295.75|2293.75|2296|2294|2293.26|2291.26|0
1640682900000|2021-12-28 09:15:00|2295.5|2293.5|2294.75|2292.75|2295.75|2293.75|2293.76|2291.76|0
1640683200000|2021-12-28 09:20:00|2295|2293|2297.49|2295.49|2297.49|2295.49|2294.75|2292.75|0
1640683500000|2021-12-28 09:25:00|2297.36|2295.36|2296.74|2294.74|2297.49|2295.49|2296.74|2294.74|0
1640683800000|2021-12-28 09:30:00|2296.49|2294.49|2296.49|2294.49|2297.24|2295.24|2295.75|2293.75|0
1640684100000|2021-12-28 09:35:00|2296.24|2294.24|2298.23|2296.23|2298.48|2296.48|2296.24|2294.24|0
1640684400000|2021-12-28 09:40:00|2297.98|2295.98|2297.73|2295.73|2298.23|2296.23|2296.99|2294.99|0
1640684700000|2021-12-28 09:45:00|2296.99|2294.99|2296.24|2294.24|2297.35|2295.35|2295.74|2293.74|0
1640685000000|2021-12-28 09:50:00|2295.99|2293.99|2296.99|2294.99|2297.23|2295.23|2295.5|2293.5|0
1640685300000|2021-12-28 09:55:00|2296.74|2294.74|2297.85|2295.85|2298.23|2296.23|2296.74|2294.74|0
1640685600000|2021-12-28 10:00:00|2297.98|2295.98|2298.73|2296.73|2298.97|2296.97|2297.85|2295.85|0
1640685900000|2021-12-28 10:05:00|2298.84|2296.84|2300.46|2298.46|2300.47|2298.47|2298.73|2296.73|0
1640686200000|2021-12-28 10:10:00|2300.22|2298.22|2300.56|2298.56|2300.56|2298.56|2299.72|2297.72|0
1640686500000|2021-12-28 10:15:00|2300.43|2298.43|2300.81|2298.81|2301.06|2299.06|2300.07|2298.07|0
1640686800000|2021-12-28 10:20:00|2300.56|2298.56|2299.32|2297.32|2300.56|2298.56|2299.07|2297.07|0
1640687100000|2021-12-28 10:25:00|2299.57|2297.57|2297.58|2295.58|2299.57|2297.57|2297.33|2295.33|0
1640687400000|2021-12-28 10:30:00|2297.33|2295.33|2299.82|2297.82|2299.82|2297.82|2297.08|2295.08|0
1640687700000|2021-12-28 10:35:00|2299.57|2297.57|2298.82|2296.82|2299.82|2297.82|2298.32|2296.32|0
1640688000000|2021-12-28 10:40:00|2298.57|2296.57|2298.57|2296.57|2299.07|2297.07|2298.57|2296.57|0
1640688300000|2021-12-28 10:45:00|2298.44|2296.44|2297.33|2295.33|2298.44|2296.44|2297.33|2295.33|0
1640688600000|2021-12-28 10:50:00|2297.45|2295.45|2297.08|2295.08|2297.58|2295.58|2296.83|2294.83|0
1640688900000|2021-12-28 10:55:00|2296.95|2294.95|2298.57|2296.57|2298.57|2296.57|2296.58|2294.58|0
1640689200000|2021-12-28 11:00:00|2298.82|2296.82|2297.58|2295.58|2298.82|2296.82|2297.33|2295.33|0
1640689500000|2021-12-28 11:05:00|2297.82|2295.82|2297.33|2295.33|2297.82|2295.82|2297.08|2295.08|0
1640689800000|2021-12-28 11:10:00|2297.58|2295.58|2297.82|2295.82|2297.82|2295.82|2297.08|2295.08|0
1640690100000|2021-12-28 11:15:00|2297.69|2295.69|2298.69|2296.69|2298.82|2296.82|2297.69|2295.69|0
1640690400000|2021-12-28 11:20:00|2298.82|2296.82|2298.82|2296.82|2299.07|2297.07|2298.57|2296.57|0
1640690700000|2021-12-28 11:25:00|2298.94|2296.94|2298.82|2296.82|2299.07|2297.07|2298.32|2296.32|0
1640691000000|2021-12-28 11:30:00|2298.57|2296.57|2298.07|2296.07|2298.57|2296.57|2298.07|2296.07|0
1640691300000|2021-12-28 11:35:00|2298.19|2296.19|2297.32|2295.32|2298.32|2296.32|2297.08|2295.08|0
1640691600000|2021-12-28 11:40:00|2297.08|2295.08|2296.83|2294.83|2297.08|2295.08|2295.58|2293.58|0
1640691900000|2021-12-28 11:45:00|2297.08|2295.08|2297.07|2295.07|2297.32|2295.32|2296.7|2294.7|0
1640692200000|2021-12-28 11:50:00|2296.58|2294.58|2296.58|2294.58|2296.83|2294.83|2296.33|2294.33|0
1640692500000|2021-12-28 11:55:00|2296.33|2294.33|2296.08|2294.08|2296.33|2294.33|2295.33|2293.33|0
1640692800000|2021-12-28 12:00:00|2295.83|2293.83|2296.33|2294.33|2296.7|2294.7|2295.09|2293.09|0
1640693100000|2021-12-28 12:05:00|2296.58|2294.58|2296.58|2294.58|2296.82|2294.82|2296.08|2294.08|0
1640693400000|2021-12-28 12:10:00|2296.7|2294.7|2297.82|2295.82|2297.82|2295.82|2296.7|2294.7|0
1640693700000|2021-12-28 12:15:00|2297.94|2295.94|2298.31|2296.31|2298.31|2296.31|2297.82|2295.82|0
1640694000000|2021-12-28 12:20:00|2298.43|2296.43|2299.06|2297.06|2299.81|2297.81|2298.31|2296.31|0
1640694300000|2021-12-28 12:25:00|2299.31|2297.31|2298.81|2296.81|2299.56|2297.56|2298.81|2296.81|0
1640694600000|2021-12-28 12:30:00|2298.68|2296.68|2299.18|2297.18|2299.8|2297.8|2298.68|2296.68|0
1640694900000|2021-12-28 12:35:00|2299.06|2297.06|2298.56|2296.56|2299.56|2297.56|2298.56|2296.56|0
1640695200000|2021-12-28 12:40:00|2298.81|2296.81|2299.8|2297.8|2299.8|2297.8|2298.81|2296.81|0
1640695500000|2021-12-28 12:45:00|2299.55|2297.55|2299.31|2297.31|2299.8|2297.8|2298.81|2296.81|0
1640695800000|2021-12-28 12:50:00|2299.55|2297.55|2299.8|2297.8|2300.3|2298.3|2299.06|2297.06|0
1640696100000|2021-12-28 12:55:00|2299.55|2297.55|2298.56|2296.56|2299.55|2297.55|2298.56|2296.56|0
1640696400000|2021-12-28 13:00:00|2298.81|2296.81|2299.55|2297.55|2299.8|2297.8|2298.56|2296.56|0
1640696700000|2021-12-28 13:05:00|2299.67|2297.67|2299.06|2297.06|2299.67|2297.67|2298.81|2296.81|0
1640697000000|2021-12-28 13:10:00|2299.3|2297.3|2297.32|2295.32|2299.3|2297.3|2297.32|2295.32|0
1640697300000|2021-12-28 13:15:00|2297.56|2295.56|2297.81|2295.81|2297.81|2295.81|2296.82|2294.82|0
1640697600000|2021-12-28 13:20:00|2297.56|2295.56|2298.31|2296.31|2298.31|2296.31|2297.56|2295.56|0
1640697900000|2021-12-28 13:25:00|2298.06|2296.06|2297.81|2295.81|2298.31|2296.31|2297.81|2295.81|0
1640698200000|2021-12-28 13:30:00|2297.56|2295.56|2297.81|2295.81|2297.81|2295.81|2297.06|2295.06|0
1640698500000|2021-12-28 13:35:00|2298.06|2296.06|2298.31|2296.31|2298.8|2296.8|2298.06|2296.06|0
1640698800000|2021-12-28 13:40:00|2298.06|2296.06|2299.55|2297.55|2299.55|2297.55|2298.06|2296.06|0
1640699100000|2021-12-28 13:45:00|2299.67|2297.67|2297.81|2295.81|2299.67|2297.67|2297.81|2295.81|0
1640699400000|2021-12-28 13:50:00|2298.06|2296.06|2294.83|2292.83|2298.55|2296.55|2294.45|2292.45|0
1640699700000|2021-12-28 13:55:00|2295.07|2293.07|2292.84|2290.84|2295.82|2293.82|2292.59|2290.59|0
1640700000000|2021-12-28 14:00:00|2293.09|2291.09|2291.35|2289.35|2293.58|2291.58|2290.85|2288.85|0
1640700300000|2021-12-28 14:05:00|2291.1|2289.1|2288.86|2286.86|2291.59|2289.59|2288.11|2286.11|0
1640700600000|2021-12-28 14:10:00|2288.73|2286.73|2290.6|2288.6|2291.35|2289.35|2288.61|2286.61|0
1640700900000|2021-12-28 14:15:00|2290.1|2288.1|2293.33|2291.33|2293.33|2291.33|2290.1|2288.1|0
1640701200000|2021-12-28 14:20:00|2293.08|2291.08|2290.85|2288.85|2293.33|2291.33|2290.72|2288.72|0
1640701500000|2021-12-28 14:25:00|2291.59|2289.59|2290.85|2288.85|2291.84|2289.84|2288.86|2286.86|0
1640701800000|2021-12-28 14:30:00|2291.09|2289.09|2292.09|2290.09|2292.09|2290.09|2288.11|2286.11|0
1640702100000|2021-12-28 14:35:00|2292.59|2290.59|2288.4|2286.4|2292.83|2290.83|2286.17|2284.17|0
1640702400000|2021-12-28 14:40:00|2287.91|2285.91|2294.13|2292.13|2295.38|2293.38|2287.91|2285.91|0
1640702700000|2021-12-28 14:45:00|2292.89|2290.89|2292.18|2290.18|2295.13|2293.13|2289.45|2287.45|0
1640703000000|2021-12-28 14:50:00|2291.94|2289.94|2297.15|2295.15|2297.15|2295.15|2290.56|2288.56|0
1640703300000|2021-12-28 14:55:00|2296.66|2294.66|2298.4|2296.4|2301.63|2299.63|2296.41|2294.41|0
1640703600000|2021-12-28 15:00:00|2298.64|2296.64|2300.13|2298.13|2300.88|2298.88|2296.66|2294.66|0
1640703900000|2021-12-28 15:05:00|2299.89|2297.89|2288.7|2286.7|2300.13|2298.13|2288.7|2286.7|0
1640704200000|2021-12-28 15:10:00|2288.46|2286.46|2289.93|2287.93|2293.65|2291.65|2287.94|2285.94|0
1640704500000|2021-12-28 15:15:00|2290.18|2288.18|2286.2|2284.2|2291.67|2289.67|2286.2|2284.2|0
1640704800000|2021-12-28 15:20:00|2285.7|2283.7|2291.65|2289.65|2292.41|2290.41|2285.7|2283.7|0
1640705100000|2021-12-28 15:25:00|2291.89|2289.89|2292.85|2290.85|2294.59|2292.59|2290.15|2288.15|0
1640705400000|2021-12-28 15:30:00|2293.1|2291.1|2295.58|2293.58|2295.83|2293.83|2290.86|2288.86|0
1640705700000|2021-12-28 15:35:00|2295.7|2293.7|2293.59|2291.59|2297.82|2295.82|2292.85|2290.85|0
1640706000000|2021-12-28 15:40:00|2293.35|2291.35|2292.6|2290.6|2295.09|2293.09|2289.87|2287.87|0
1640706300000|2021-12-28 15:45:00|2292.1|2290.1|2293.84|2291.84|2295.08|2293.08|2290.86|2288.86|0
1640706600000|2021-12-28 15:50:00|2293.59|2291.59|2291.11|2289.11|2295.33|2293.33|2290.73|2288.73|0
1640706900000|2021-12-28 15:55:00|2290.86|2288.86|2291.85|2289.85|2293.1|2291.1|2290.86|2288.86|0
1640707200000|2021-12-28 16:00:00|2291.6|2289.6|2294.83|2292.83|2294.83|2292.83|2290.86|2288.86|0
1640707500000|2021-12-28 16:05:00|2294.59|2292.59|2291.6|2289.6|2294.83|2292.83|2291.6|2289.6|0
1640707800000|2021-12-28 16:10:00|2291.35|2289.35|2291.35|2289.35|2292.85|2290.85|2291.11|2289.11|0
1640708100000|2021-12-28 16:15:00|2291.11|2289.11|2289.61|2287.61|2291.35|2289.35|2289.12|2287.12|0
1640708400000|2021-12-28 16:20:00|2289.49|2287.49|2289.08|2287.08|2292.31|2290.31|2288.09|2286.09|0
1640708700000|2021-12-28 16:25:00|2288.83|2286.83|2289.58|2287.58|2289.82|2287.82|2285.6|2283.6|0
1640709000000|2021-12-28 16:30:00|2290.32|2288.32|2289.58|2287.58|2290.32|2288.32|2286.84|2284.84|0
1640709300000|2021-12-28 16:35:00|2289.08|2287.08|2288.83|2286.83|2289.08|2287.08|2286.59|2284.59|0
1640709600000|2021-12-28 16:40:00|2288.58|2286.58|2287.34|2285.34|2289.57|2287.57|2286.59|2284.59|0
1640709900000|2021-12-28 16:45:00|2287.59|2285.59|2289.82|2287.82|2290.07|2288.07|2286.59|2284.59|0
1640710200000|2021-12-28 16:50:00|2289.57|2287.57|2294.3|2292.3|2294.54|2292.54|2289.57|2287.57|0
1640710500000|2021-12-28 16:55:00|2294.05|2292.05|2294.17|2292.17|2295.29|2293.29|2293.55|2291.55|0
1640710800000|2021-12-28 17:00:00|2294.29|2292.29|2293.05|2291.05|2294.54|2292.54|2291.56|2289.56|0
1640711100000|2021-12-28 17:05:00|2293.3|2291.3|2290.81|2288.81|2293.3|2291.3|2290.07|2288.07|0
1640711400000|2021-12-28 17:10:00|2290.57|2288.57|2289.82|2287.82|2291.31|2289.31|2288.83|2286.83|0
1640711700000|2021-12-28 17:15:00|2290.07|2288.07|2288.83|2286.83|2290.07|2288.07|2287.83|2285.83|0
1640712000000|2021-12-28 17:20:00|2288.58|2286.58|2288.82|2286.82|2289.07|2287.07|2287.33|2285.33|0
1640712300000|2021-12-28 17:25:00|2288.58|2286.58|2282.36|2280.36|2289.32|2287.32|2281.87|2279.87|0
1640712600000|2021-12-28 17:30:00|2282.23|2280.23|2274.66|2272.66|2284.1|2282.1|2274.66|2272.66|0
1640712900000|2021-12-28 17:35:00|2274.41|2272.41|2277.14|2275.14|2278.39|2276.39|2274.41|2272.41|0
1640713200000|2021-12-28 17:40:00|2277.01|2275.01|2277.14|2275.14|2277.89|2275.89|2276.4|2274.4|0
1640713500000|2021-12-28 17:45:00|2277.39|2275.39|2276.89|2274.89|2277.89|2275.89|2275.16|2273.16|0
1640713800000|2021-12-28 17:50:00|2276.65|2274.65|2279.88|2277.88|2280.49|2278.49|2276.02|2274.02|0
1640714100000|2021-12-28 17:55:00|2280.12|2278.12|2281.61|2279.61|2282.37|2280.37|2280.12|2278.12|0
1640714400000|2021-12-28 18:00:00|2281.23|2279.23|2283.6|2281.6|2283.6|2281.6|2279.62|2277.62|0
1640714700000|2021-12-28 18:05:00|2283.35|2281.35|2282.85|2280.85|2283.6|2281.6|2281.61|2279.61|0
1640715000000|2021-12-28 18:10:00|2282.6|2280.6|2281.61|2279.61|2283.35|2281.35|2281.11|2279.11|0
1640715300000|2021-12-28 18:15:00|2281.86|2279.86|2280.48|2278.48|2283.35|2281.35|2280.37|2278.37|0
1640715600000|2021-12-28 18:20:00|2280.61|2278.61|2280.12|2278.12|2282.1|2280.1|2278.38|2276.38|0
1640715900000|2021-12-28 18:25:00|2280.36|2278.36|2282.6|2280.6|2282.85|2280.85|2278.63|2276.63|0
1640716200000|2021-12-28 18:30:00|2282.35|2280.35|2280.86|2278.86|2283.35|2281.35|2280.86|2278.86|0
1640716500000|2021-12-28 18:35:00|2281.11|2279.11|2279.87|2277.87|2281.85|2279.85|2279.62|2277.62|0
1640716800000|2021-12-28 18:40:00|2279.62|2277.62|2279.62|2277.62|2282.6|2280.6|2279.24|2277.24|0
1640717100000|2021-12-28 18:45:00|2279.37|2277.37|2281.36|2279.36|2281.36|2279.36|2279.12|2277.12|0
1640717400000|2021-12-28 18:50:00|2281.11|2279.11|2282.1|2280.1|2282.85|2280.85|2281.11|2279.11|0
1640717700000|2021-12-28 18:55:00|2282.35|2280.35|2285.58|2283.58|2285.58|2283.58|2281.6|2279.6|0
1640718000000|2021-12-28 19:00:00|2285.08|2283.08|2276.63|2274.63|2285.58|2283.58|2276.63|2274.63|0
1640718300000|2021-12-28 19:05:00|2276.88|2274.88|2276.38|2274.38|2279.12|2277.12|2276.38|2274.38|0
1640718600000|2021-12-28 19:10:00|2276.63|2274.63|2277.63|2275.63|2277.63|2275.63|2276.38|2274.38|0
1640718900000|2021-12-28 19:15:00|2277.87|2275.87|2279.12|2277.12|2281.11|2279.11|2277.87|2275.87|0
1640719200000|2021-12-28 19:20:00|2279.37|2277.37|2280.61|2278.61|2281.6|2279.6|2279.12|2277.12|0
1640719500000|2021-12-28 19:25:00|2280.86|2278.86|2280.36|2278.36|2281.35|2279.35|2278.87|2276.87|0
1640719800000|2021-12-28 19:30:00|2280.11|2278.11|2280.61|2278.61|2282.1|2280.1|2279.36|2277.36|0
1640720100000|2021-12-28 19:35:00|2280.36|2278.36|2281.35|2279.35|2281.35|2279.35|2279.86|2277.86|0
1640720400000|2021-12-28 19:40:00|2281.1|2279.1|2281.58|2279.58|2282.59|2280.59|2280.61|2278.61|0
1640720700000|2021-12-28 19:45:00|2281.83|2279.83|2281.58|2279.58|2282.33|2280.33|2278.6|2276.6|0
1640721000000|2021-12-28 19:50:00|2281.33|2279.33|2283.07|2281.07|2284.07|2282.07|2279.34|2277.34|0
1640721300000|2021-12-28 19:55:00|2282.82|2280.82|2283.57|2281.57|2283.57|2281.57|2281.33|2279.33|0
1640721600000|2021-12-28 20:00:00|2283.32|2281.32|2281.29|2279.29|2283.32|2281.32|2280.8|2278.8|0
1640721900000|2021-12-28 20:05:00|2281.04|2279.04|2284.03|2282.03|2284.27|2282.27|2279.8|2277.8|0
1640722200000|2021-12-28 20:10:00|2284.27|2282.27|2285.27|2283.27|2285.27|2283.27|2283.28|2281.28|0
1640722500000|2021-12-28 20:15:00|2285.02|2283.02|2283.51|2281.51|2285.27|2283.27|2282.14|2280.14|0
1640722800000|2021-12-28 20:20:00|2283.26|2281.26|2283.76|2281.76|2285|2283|2283.26|2281.26|0
1640723100000|2021-12-28 20:25:00|2284.01|2282.01|2283.26|2281.26|2284.75|2282.75|2283.26|2281.26|0
1640723400000|2021-12-28 20:30:00|2283.51|2281.51|2282.27|2280.27|2285.75|2283.75|2279.28|2277.28|0
1640723700000|2021-12-28 20:35:00|2282.14|2280.14|2284.25|2282.25|2285.25|2283.25|2282.02|2280.02|0
1640724000000|2021-12-28 20:40:00|2284|2282|2286.74|2284.74|2289.22|2287.22|2283.76|2281.76|0
1640724300000|2021-12-28 20:45:00|2287.24|2285.24|2288.23|2286.23|2290.47|2288.47|2286.74|2284.74|0
1640724600000|2021-12-28 20:50:00|2287.24|2285.24|2280.77|2278.77|2287.24|2285.24|2279.03|2277.03|0
1640724900000|2021-12-28 20:55:00|2280.52|2278.52|2282.26|2280.26|2282.26|2280.26|2278.78|2276.78|0
1640725200000|2021-12-28 21:00:00|2283.51|2281.51|2286.96|2284.96|2287.46|2285.46|2283.51|2281.51|0
1640725500000|2021-12-28 21:05:00|2287.21|2285.21|2287.71|2285.71|2288.45|2286.45|2286.96|2284.96|0
1640725800000|2021-12-28 21:10:00|2287.21|2285.21|2287.21|2285.21|2287.71|2285.71|2286.46|2284.46|0
1640726100000|2021-12-28 21:15:00|2288.01|2285.41|2287.76|2285.16|2288.25|2285.65|2287.51|2284.91|0
1640726400000|2021-12-28 21:20:00|2288|2285.4|2287.76|2285.16|2288.25|2285.65|2287.76|2285.16|0
1640726700000|2021-12-28 21:25:00|2288|2285.4|2287.76|2285.16|2288|2285.4|2287.76|2285.16|0
1640727000000|2021-12-28 21:30:00|2287.51|2284.91|2287.01|2284.41|2287.51|2284.91|2286.76|2284.16|0
1640727300000|2021-12-28 21:35:00|2286.76|2284.16|2286.51|2283.91|2286.76|2284.16|2286.26|2283.66|0
1640727600000|2021-12-28 21:40:00|2286.26|2283.66|2285.52|2282.92|2286.26|2283.66|2285.27|2282.67|0
1640727900000|2021-12-28 21:45:00|2285.64|2283.04|2285.27|2282.67|2286.01|2283.41|2284.52|2281.92|0
1640728200000|2021-12-28 21:50:00|2285.52|2282.92|2285.02|2282.42|2285.52|2282.92|2284.52|2281.92|0
1640728500000|2021-12-28 21:55:00|2284.77|2282.17|2284.89|2282.29|2285.02|2282.42|2284.27|2281.67|0
1640728800000|2021-12-28 22:00:00|2284.66|2282.06|2284.8|2282.2|2285.13|2282.53|2284.66|2282.06|0
1640729100000|2021-12-28 22:05:00|2284.88|2282.28|2284.44|2281.84|2284.88|2282.28|2284.44|2281.84|0
1640729400000|2021-12-28 22:10:00|2284.62|2282.02|2284.33|2281.73|2284.62|2282.02|2284.29|2281.69|0
1640729700000|2021-12-28 22:15:00|2284.29|2281.69|2283.97|2281.37|2284.55|2281.95|2283.54|2280.94|0
1640730000000|2021-12-28 22:20:00|2284.08|2281.48|2283.94|2281.34|2284.4|2281.8|2283.94|2281.34|0
1640730300000|2021-12-28 22:25:00|2284.01|2281.41|2283.75|2281.15|2284.01|2281.41|2283.75|2281.15|0
1640730600000|2021-12-28 22:30:00|2283.9|2281.3|2283.94|2281.34|2284.08|2281.48|2283.75|2281.15|0
1640730900000|2021-12-28 22:35:00|2283.86|2281.26|2283.9|2281.3|2283.9|2281.3|2283.86|2281.26|0
1640731200000|2021-12-28 22:40:00|2283.86|2281.26|2283.75|2281.15|2283.86|2281.26|2283.68|2281.08|0
1640731500000|2021-12-28 22:45:00|2283.83|2281.23|2283.9|2281.3|2283.9|2281.3|2283.79|2281.19|0
1640731800000|2021-12-28 22:50:00|2283.94|2281.34|2284.01|2281.41|2284.08|2281.48|2283.9|2281.3|0
1640732100000|2021-12-28 22:55:00|2283.94|2281.34|2284.44|2281.84|2284.44|2281.84|2283.86|2281.26|0
1640732400000|2021-12-28 23:00:00|2286.62|2284.02|2285.26|2282.66|2286.87|2284.27|2285.26|2282.66|0
1640732700000|2021-12-28 23:05:00|2285.51|2282.91|2286.5|2283.9|2287.75|2285.15|2285.51|2282.91|0
1640733000000|2021-12-28 23:10:00|2286.75|2284.15|2285.76|2283.16|2287.12|2284.52|2285.76|2283.16|0
1640733300000|2021-12-28 23:15:00|2286.01|2283.41|2287.75|2285.15|2288.99|2286.39|2286.01|2283.41|0
1640733600000|2021-12-28 23:20:00|2287.5|2284.9|2288.99|2286.39|2288.99|2286.39|2287.25|2284.65|0
1640733900000|2021-12-28 23:25:00|2288.24|2285.64|2288.24|2285.64|2288.61|2286.01|2287.99|2285.39|0
1640734200000|2021-12-28 23:30:00|2288.49|2285.89|2288.99|2286.39|2289.24|2286.64|2288.24|2285.64|0
1640734500000|2021-12-28 23:35:00|2288.74|2286.14|2288.99|2286.39|2289.23|2286.63|2288.24|2285.64|0
1640734800000|2021-12-28 23:40:00|2289.11|2286.51|2289.23|2286.63|2289.48|2286.88|2288.49|2285.89|0
1640735100000|2021-12-28 23:45:00|2289.48|2286.88|2290.97|2288.37|2291.22|2288.62|2289.48|2286.88|0
1640735400000|2021-12-28 23:50:00|2290.73|2288.13|2290.72|2288.12|2290.97|2288.37|2290.23|2287.63|0
1640735700000|2021-12-28 23:55:00|2290.48|2287.88|2289.98|2287.38|2290.48|2287.88|2289.73|2287.13|0
1640736000000|2021-12-29 00:00:00|2289.73|2287.13|2289.23|2286.63|2291.47|2288.87|2288.24|2285.64|0
1640736300000|2021-12-29 00:05:00|2289.1|2286.5|2290.47|2287.87|2291.47|2288.87|2289.1|2286.5|0
1640736600000|2021-12-29 00:10:00|2290.72|2288.12|2289.85|2287.25|2290.97|2288.37|2289.73|2287.13|0
1640736900000|2021-12-29 00:15:00|2289.98|2287.38|2289.23|2286.63|2289.98|2287.38|2288.73|2286.13|0
1640737200000|2021-12-29 00:20:00|2289.1|2286.5|2289.48|2286.88|2290.72|2288.12|2288.98|2286.38|0
1640737500000|2021-12-29 00:25:00|2289.6|2287|2289.23|2286.63|2289.73|2287.13|2288.48|2285.88|0
1640737800000|2021-12-29 00:30:00|2288.98|2286.38|2287.99|2285.39|2289.1|2286.5|2287.74|2285.14|0
1640738100000|2021-12-29 00:35:00|2288.11|2285.51|2287.99|2285.39|2288.35|2285.75|2287.74|2285.14|0
1640738400000|2021-12-29 00:40:00|2288.23|2285.63|2288.73|2286.13|2288.73|2286.13|2287.99|2285.39|0
1640738700000|2021-12-29 00:45:00|2288.98|2286.38|2289.23|2286.63|2289.48|2286.88|2288.73|2286.13|0
1640739000000|2021-12-29 00:50:00|2289.48|2286.88|2289.1|2286.5|2289.48|2286.88|2288.73|2286.13|0
1640739300000|2021-12-29 00:55:00|2288.98|2286.38|2290.72|2288.12|2290.72|2288.12|2288.98|2286.38|0
1640739600000|2021-12-29 01:00:00|2290.59|2287.99|2290.72|2288.12|2291.46|2288.86|2290.22|2287.62|0
1640739900000|2021-12-29 01:05:00|2290.97|2288.37|2291.22|2288.62|2291.96|2289.36|2290.97|2288.37|0
1640740200000|2021-12-29 01:10:00|2290.97|2288.37|2290.47|2287.87|2291.96|2289.36|2290.22|2287.62|0
1640740500000|2021-12-29 01:15:00|2290.59|2287.99|2288.23|2285.63|2290.97|2288.37|2287.73|2285.13|0
1640740800000|2021-12-29 01:20:00|2287.98|2285.38|2288.73|2286.13|2289.47|2286.87|2287.98|2285.38|0
1640741100000|2021-12-29 01:25:00|2288.85|2286.25|2288.98|2286.38|2289.72|2287.12|2288.73|2286.13|0
1640741400000|2021-12-29 01:30:00|2288.73|2286.13|2283.51|2280.91|2288.73|2286.13|2283.13|2280.53|0
1640741700000|2021-12-29 01:35:00|2283.63|2281.03|2284|2281.4|2285|2282.4|2283.26|2280.66|0
1640742000000|2021-12-29 01:40:00|2283.76|2281.16|2284|2281.4|2284.75|2282.15|2283.13|2280.53|0
1640742300000|2021-12-29 01:45:00|2284.12|2281.52|2284|2281.4|2284.25|2281.65|2283.01|2280.41|0
1640742600000|2021-12-29 01:50:00|2283.75|2281.15|2284|2281.4|2285|2282.4|2283.26|2280.66|0
1640742900000|2021-12-29 01:55:00|2284.25|2281.65|2281.02|2278.42|2284.25|2281.65|2280.52|2277.92|0
1640743200000|2021-12-29 02:00:00|2280.89|2278.29|2280.52|2277.92|2281.02|2278.42|2279.53|2276.93|0
1640743500000|2021-12-29 02:05:00|2280.39|2277.79|2281.27|2278.67|2281.27|2278.67|2279.78|2277.18|0
1640743800000|2021-12-29 02:10:00|2281.14|2278.54|2281.51|2278.91|2281.76|2279.16|2281.02|2278.42|0
1640744100000|2021-12-29 02:15:00|2281.76|2279.16|2281.27|2278.67|2282.26|2279.66|2281.27|2278.67|0
1640744400000|2021-12-29 02:20:00|2281.51|2278.91|2281.76|2279.16|2282.01|2279.41|2281.51|2278.91|0
1640744700000|2021-12-29 02:25:00|2281.88|2279.28|2281.76|2279.16|2282.01|2279.41|2280.77|2278.17|0
1640745000000|2021-12-29 02:30:00|2281.51|2278.91|2282.76|2280.16|2282.76|2280.16|2281.26|2278.66|0
1640745300000|2021-12-29 02:35:00|2283|2280.4|2284.5|2281.9|2284.74|2282.14|2282.51|2279.91|0
1640745600000|2021-12-29 02:40:00|2284.25|2281.65|2284.37|2281.77|2284.61|2282.01|2283.5|2280.9|0
1640745900000|2021-12-29 02:45:00|2284.25|2281.65|2284|2281.4|2284.49|2281.89|2283.5|2280.9|0
1640746200000|2021-12-29 02:50:00|2283.75|2281.15|2285.49|2282.89|2285.74|2283.14|2283.5|2280.9|0
1640746500000|2021-12-29 02:55:00|2285.74|2283.14|2285.98|2283.38|2285.98|2283.38|2284.99|2282.39|0
1640746800000|2021-12-29 03:00:00|2285.86|2283.26|2285.24|2282.64|2285.98|2283.38|2285.24|2282.64|0
1640747100000|2021-12-29 03:05:00|2285.36|2282.76|2285.98|2283.38|2286.23|2283.63|2285.24|2282.64|0
1640747400000|2021-12-29 03:10:00|2286.23|2283.63|2286.73|2284.13|2287.48|2284.88|2286.23|2283.63|0
1640747700000|2021-12-29 03:15:00|2286.6|2284|2285.98|2283.38|2286.73|2284.13|2285.73|2283.13|0
1640748000000|2021-12-29 03:20:00|2286.23|2283.63|2285.98|2283.38|2286.23|2283.63|2285.49|2282.89|0
1640748300000|2021-12-29 03:25:00|2285.73|2283.13|2284.74|2282.14|2285.85|2283.25|2283.99|2281.39|0
1640748600000|2021-12-29 03:30:00|2284.99|2282.39|2286.6|2284|2287.47|2284.87|2284.99|2282.39|0
1640748900000|2021-12-29 03:35:00|2286.73|2284.13|2286.23|2283.63|2286.73|2284.13|2285.98|2283.38|0
1640749200000|2021-12-29 03:40:00|2286.1|2283.5|2286.85|2284.25|2287.22|2284.62|2285.98|2283.38|0
1640749500000|2021-12-29 03:45:00|2286.73|2284.13|2286.85|2284.25|2287.47|2284.87|2286.48|2283.88|0
1640749800000|2021-12-29 03:50:00|2286.73|2284.13|2287.34|2284.74|2288.22|2285.62|2286.73|2284.13|0
1640750100000|2021-12-29 03:55:00|2287.47|2284.87|2287.22|2284.62|2287.47|2284.87|2286.48|2283.88|0
1640750400000|2021-12-29 04:00:00|2286.97|2284.37|2286.48|2283.88|2287.09|2284.49|2286.48|2283.88|0
1640750700000|2021-12-29 04:05:00|2286.23|2283.63|2286.72|2284.12|2287.22|2284.62|2286.23|2283.63|0
1640751000000|2021-12-29 04:10:00|2286.97|2284.37|2285.48|2282.88|2286.97|2284.37|2285.48|2282.88|0
1640751300000|2021-12-29 04:15:00|2285.73|2283.13|2285.98|2283.38|2285.98|2283.38|2285.48|2282.88|0
1640751600000|2021-12-29 04:20:00|2285.73|2283.13|2286.23|2283.63|2286.47|2283.87|2285.73|2283.13|0
1640751900000|2021-12-29 04:25:00|2285.98|2283.38|2285.73|2283.13|2286.47|2283.87|2285.48|2282.88|0
1640752200000|2021-12-29 04:30:00|2285.98|2283.38|2286.47|2283.87|2286.47|2283.87|2285.73|2283.13|0
1640752500000|2021-12-29 04:35:00|2286.59|2283.99|2286.22|2283.62|2286.97|2284.37|2286.1|2283.5|0
1640752800000|2021-12-29 04:40:00|2286.47|2283.87|2286.47|2283.87|2286.97|2284.37|2286.22|2283.62|0
1640753100000|2021-12-29 04:45:00|2286.72|2284.12|2286.22|2283.62|2286.72|2284.12|2286.22|2283.62|0
1640753400000|2021-12-29 04:50:00|2286.47|2283.87|2287.22|2284.62|2287.22|2284.62|2286.47|2283.87|0
1640753700000|2021-12-29 04:55:00|2287.09|2284.49|2286.97|2284.37|2287.22|2284.62|2286.72|2284.12|0
1640754000000|2021-12-29 05:00:00|2286.84|2284.24|2286.22|2283.62|2286.84|2284.24|2285.97|2283.37|0
1640754300000|2021-12-29 05:05:00|2286.47|2283.87|2286.97|2284.37|2287.22|2284.62|2286.22|2283.62|0
1640754600000|2021-12-29 05:10:00|2286.72|2284.12|2286.97|2284.37|2287.46|2284.86|2286.72|2284.12|0
1640754900000|2021-12-29 05:15:00|2287.22|2284.62|2287.71|2285.11|2287.96|2285.36|2287.22|2284.62|0
1640755200000|2021-12-29 05:20:00|2287.46|2284.86|2286.72|2284.12|2287.71|2285.11|2286.72|2284.12|0
1640755500000|2021-12-29 05:25:00|2286.47|2283.87|2284.73|2282.13|2286.72|2284.12|2284.73|2282.13|0
1640755800000|2021-12-29 05:30:00|2284.98|2282.38|2286.47|2283.87|2286.72|2284.12|2284.48|2281.88|0
1640756100000|2021-12-29 05:35:00|2286.59|2283.99|2289.95|2287.35|2289.95|2287.35|2286.47|2283.87|0
1640756400000|2021-12-29 05:40:00|2289.7|2287.1|2289.95|2287.35|2289.95|2287.35|2289.2|2286.6|0
1640756700000|2021-12-29 05:45:00|2290.2|2287.6|2290.69|2288.09|2290.94|2288.34|2289.95|2287.35|0
1640757000000|2021-12-29 05:50:00|2290.44|2287.84|2290.07|2287.47|2290.44|2287.84|2289.82|2287.22|0
1640757300000|2021-12-29 05:55:00|2290.19|2287.59|2289.57|2286.97|2290.19|2287.59|2289.2|2286.6|0
1640757600000|2021-12-29 06:00:00|2289.7|2287.1|2289.45|2286.85|2290.94|2288.34|2288.7|2286.1|0
1640757900000|2021-12-29 06:05:00|2289.32|2286.72|2288.7|2286.1|2289.45|2286.85|2288.2|2285.6|0
1640758200000|2021-12-29 06:10:00|2288.95|2286.35|2286.46|2283.86|2289.2|2286.6|2286.46|2283.86|0
1640758500000|2021-12-29 06:15:00|2286.71|2284.11|2286.96|2284.36|2287.46|2284.86|2286.58|2283.98|0
1640758800000|2021-12-29 06:20:00|2287.46|2284.86|2287.95|2285.35|2288.2|2285.6|2286.96|2284.36|0
1640759100000|2021-12-29 06:25:00|2287.83|2285.23|2287.95|2285.35|2288.2|2285.6|2287.71|2285.11|0
1640759400000|2021-12-29 06:30:00|2288.07|2285.47|2288.7|2286.1|2289.32|2286.72|2288.07|2285.47|0
1640759700000|2021-12-29 06:35:00|2288.57|2285.97|2288.7|2286.1|2289.2|2286.6|2288.2|2285.6|0
1640760000000|2021-12-29 06:40:00|2288.82|2286.22|2288.7|2286.1|2289.07|2286.47|2288.45|2285.85|0
1640760300000|2021-12-29 06:45:00|2288.82|2286.22|2288.7|2286.1|2288.95|2286.35|2288.45|2285.85|0
1640760600000|2021-12-29 06:50:00|2288.95|2286.35|2288.95|2286.35|2288.95|2286.35|2288.7|2286.1|0
1640760900000|2021-12-29 06:55:00|2289.2|2286.6|2289.19|2286.59|2289.69|2287.09|2288.95|2286.35|0
1640761200000|2021-12-29 07:00:00|2289.44|2286.84|2290.44|2287.84|2290.69|2288.09|2289.19|2286.59|0
1640761500000|2021-12-29 07:05:00|2290.69|2288.09|2290.19|2287.59|2291.18|2288.58|2289.94|2287.34|0
1640761800000|2021-12-29 07:10:00|2289.94|2287.34|2290.93|2288.33|2291.18|2288.58|2289.94|2287.34|0
1640762100000|2021-12-29 07:15:00|2291.18|2288.58|2291.7|2289.1|2291.7|2289.1|2290.93|2288.33|0
1640762400000|2021-12-29 07:20:00|2291.58|2288.98|2290.96|2288.36|2292.95|2290.35|2290.96|2288.36|0
1640762700000|2021-12-29 07:25:00|2291.08|2288.48|2290.96|2288.36|2291.08|2288.48|2290.46|2287.86|0
1640763000000|2021-12-29 07:30:00|2290.71|2288.11|2289.71|2287.11|2290.83|2288.23|2289.47|2286.87|0
1640763300000|2021-12-29 07:35:00|2289.59|2286.99|2290.71|2288.11|2290.71|2288.11|2289.47|2286.87|0
1640763600000|2021-12-29 07:40:00|2290.58|2287.98|2291.32|2288.72|2292.45|2289.85|2290.58|2287.98|0
1640763900000|2021-12-29 07:45:00|2291.21|2288.61|2291.95|2289.35|2292.7|2290.1|2291.21|2288.61|0
1640764200000|2021-12-29 07:50:00|2292.07|2289.47|2292.2|2289.6|2292.7|2290.1|2291.7|2289.1|0
1640764500000|2021-12-29 07:55:00|2292.45|2289.85|2292.94|2290.34|2293.69|2291.09|2291.95|2289.35|0
1640764800000|2021-12-29 08:00:00|2292.7|2290.1|2291.07|2288.47|2293.44|2290.84|2290.46|2287.86|0
1640765100000|2021-12-29 08:05:00|2290.41|2288.41|2290.77|2288.77|2292.64|2290.64|2290.16|2288.16|0
1640765400000|2021-12-29 08:10:00|2291.15|2289.15|2289.66|2287.66|2291.15|2289.15|2289.16|2287.16|0
1640765700000|2021-12-29 08:15:00|2289.41|2287.41|2289.41|2287.41|2291.4|2289.4|2289.16|2287.16|0
1640766000000|2021-12-29 08:20:00|2289.66|2287.66|2290.65|2288.65|2291.4|2289.4|2289.66|2287.66|0
1640766300000|2021-12-29 08:25:00|2290.4|2288.4|2290.65|2288.65|2291.65|2289.65|2290.4|2288.4|0
1640766600000|2021-12-29 08:30:00|2290.4|2288.4|2291.9|2289.9|2292.39|2290.39|2289.41|2287.41|0
1640766900000|2021-12-29 08:35:00|2292.14|2290.14|2292.26|2290.26|2292.39|2290.39|2291.65|2289.65|0
1640767200000|2021-12-29 08:40:00|2292.14|2290.14|2292.64|2290.64|2292.89|2290.89|2291.89|2289.89|0
1640767500000|2021-12-29 08:45:00|2292.39|2290.39|2292.39|2290.39|2293.14|2291.14|2291.89|2289.89|0
1640767800000|2021-12-29 08:50:00|2292.64|2290.64|2291.4|2289.4|2292.89|2290.89|2291.15|2289.15|0
1640768100000|2021-12-29 08:55:00|2291.15|2289.15|2291.4|2289.4|2292.39|2290.39|2291.15|2289.15|0
1640768400000|2021-12-29 09:00:00|2291.15|2289.15|2292.89|2290.89|2293.14|2291.14|2291.15|2289.15|0
1640768700000|2021-12-29 09:05:00|2293.14|2291.14|2290.9|2288.9|2293.14|2291.14|2290.4|2288.4|0
1640769000000|2021-12-29 09:10:00|2290.77|2288.77|2290.65|2288.65|2291.64|2289.64|2290.65|2288.65|0
1640769300000|2021-12-29 09:15:00|2290.4|2288.4|2290.4|2288.4|2290.65|2288.65|2290.15|2288.15|0
1640769600000|2021-12-29 09:20:00|2290.27|2288.27|2290.4|2288.4|2290.52|2288.52|2289.65|2287.65|0
1640769900000|2021-12-29 09:25:00|2289.9|2287.9|2291.89|2289.89|2291.89|2289.89|2289.9|2287.9|0
1640770200000|2021-12-29 09:30:00|2291.64|2289.64|2291.64|2289.64|2292.26|2290.26|2291.39|2289.39|0
1640770500000|2021-12-29 09:35:00|2291.89|2289.89|2291.89|2289.89|2292.14|2290.14|2291.64|2289.64|0
1640770800000|2021-12-29 09:40:00|2291.64|2289.64|2291.89|2289.89|2292.63|2290.63|2291.64|2289.64|0
1640771100000|2021-12-29 09:45:00|2292.14|2290.14|2291.89|2289.89|2292.14|2290.14|2291.64|2289.64|0
1640771400000|2021-12-29 09:50:00|2292.14|2290.14|2291.89|2289.89|2292.39|2290.39|2291.39|2289.39|0
1640771700000|2021-12-29 09:55:00|2292.01|2290.01|2292.38|2290.38|2292.38|2290.38|2291.64|2289.64|0
1640772000000|2021-12-29 10:00:00|2292.14|2290.14|2292.88|2290.88|2293.88|2291.88|2292.14|2290.14|0
1640772300000|2021-12-29 10:05:00|2292.75|2290.75|2291.89|2289.89|2293.63|2291.63|2291.64|2289.64|0
1640772600000|2021-12-29 10:10:00|2291.64|2289.64|2291.39|2289.39|2291.89|2289.89|2291.14|2289.14|0
1640772900000|2021-12-29 10:15:00|2291.26|2289.26|2291.14|2289.14|2291.89|2289.89|2290.64|2288.64|0
1640773200000|2021-12-29 10:20:00|2291.39|2289.39|2290.64|2288.64|2291.64|2289.64|2290.14|2288.14|0
1640773500000|2021-12-29 10:25:00|2290.51|2288.51|2291.14|2289.14|2291.39|2289.39|2290.39|2288.39|0
1640773800000|2021-12-29 10:30:00|2291.01|2289.01|2290.89|2288.89|2291.14|2289.14|2290.64|2288.64|0
1640774100000|2021-12-29 10:35:00|2290.76|2288.76|2290.39|2288.39|2290.89|2288.89|2290.14|2288.14|0
1640774400000|2021-12-29 10:40:00|2290.89|2288.89|2291.14|2289.14|2291.39|2289.39|2290.64|2288.64|0
1640774700000|2021-12-29 10:45:00|2291.88|2289.88|2291.5|2289.5|2292.13|2290.13|2291.14|2289.14|0
1640775000000|2021-12-29 10:50:00|2291.63|2289.63|2289.15|2287.15|2291.63|2289.63|2288.9|2286.9|0
1640775300000|2021-12-29 10:55:00|2289.27|2287.27|2290.64|2288.64|2290.89|2288.89|2289.27|2287.27|0
1640775600000|2021-12-29 11:00:00|2288.4|2286.4|2288.77|2286.77|2289.4|2287.4|2288.27|2286.27|0
1640775900000|2021-12-29 11:05:00|2288.65|2286.65|2287.16|2285.16|2288.65|2286.65|2286.66|2284.66|0
1640776200000|2021-12-29 11:10:00|2286.91|2284.91|2287.65|2285.65|2288.15|2286.15|2286.91|2284.91|0
1640776500000|2021-12-29 11:15:00|2287.77|2285.77|2286.41|2284.41|2287.77|2285.77|2286.16|2284.16|0
1640776800000|2021-12-29 11:20:00|2286.16|2284.16|2287.4|2285.4|2287.4|2285.4|2285.67|2283.67|0
1640777100000|2021-12-29 11:25:00|2287.52|2285.52|2285.42|2283.42|2287.9|2285.9|2285.42|2283.42|0
1640777400000|2021-12-29 11:30:00|2285.17|2283.17|2286.41|2284.41|2286.41|2284.41|2285.17|2283.17|0
1640777700000|2021-12-29 11:35:00|2286.16|2284.16|2285.91|2283.91|2286.16|2284.16|2285.41|2283.41|0
1640778000000|2021-12-29 11:40:00|2286.03|2284.03|2285.91|2283.91|2286.41|2284.41|2285.91|2283.91|0
1640778300000|2021-12-29 11:45:00|2285.66|2283.66|2285.68|2283.68|2286.18|2284.18|2285.41|2283.41|0
1640778600000|2021-12-29 11:50:00|2285.43|2283.43|2285.43|2283.43|2285.93|2283.93|2285.43|2283.43|0
1640778900000|2021-12-29 11:55:00|2285.18|2283.18|2286.43|2284.43|2286.43|2284.43|2284.93|2282.93|0
1640779200000|2021-12-29 12:00:00|2286.18|2284.18|2285.43|2283.43|2286.43|2284.43|2285.18|2283.18|0
1640779500000|2021-12-29 12:05:00|2285.18|2283.18|2283.44|2281.44|2285.43|2283.43|2283.19|2281.19|0
1640779800000|2021-12-29 12:10:00|2283.19|2281.19|2284.19|2282.19|2284.68|2282.68|2282.7|2280.7|0
1640780100000|2021-12-29 12:15:00|2283.94|2281.94|2284.93|2282.93|2285.18|2283.18|2283.94|2281.94|0
1640780400000|2021-12-29 12:20:00|2285.05|2283.05|2285.18|2283.18|2285.43|2283.43|2283.94|2281.94|0
1640780700000|2021-12-29 12:25:00|2284.93|2282.93|2286.17|2284.17|2286.17|2284.17|2284.93|2282.93|0
1640781000000|2021-12-29 12:30:00|2285.93|2283.93|2283.94|2281.94|2285.93|2283.93|2283.69|2281.69|0
1640781300000|2021-12-29 12:35:00|2284.06|2282.06|2285.18|2283.18|2285.92|2283.92|2283.94|2281.94|0
1640781600000|2021-12-29 12:40:00|2284.93|2282.93|2285.43|2283.43|2285.68|2283.68|2284.93|2282.93|0
1640781900000|2021-12-29 12:45:00|2285.18|2283.18|2284.43|2282.43|2285.18|2283.18|2283.69|2281.69|0
1640782200000|2021-12-29 12:50:00|2284.18|2282.18|2284.18|2282.18|2284.93|2282.93|2283.93|2281.93|0
1640782500000|2021-12-29 12:55:00|2283.93|2281.93|2282.69|2280.69|2284.18|2282.18|2282.44|2280.44|0
1640782800000|2021-12-29 13:00:00|2283.19|2281.19|2281.94|2279.94|2283.44|2281.44|2281.7|2279.7|0
1640783100000|2021-12-29 13:05:00|2282.44|2280.44|2283.19|2281.19|2283.44|2281.44|2282.19|2280.19|0
1640783400000|2021-12-29 13:10:00|2283.44|2281.44|2283.68|2281.68|2284.43|2282.43|2283.19|2281.19|0
1640783700000|2021-12-29 13:15:00|2283.93|2281.93|2284.18|2282.18|2284.43|2282.43|2283.68|2281.68|0
1640784000000|2021-12-29 13:20:00|2283.93|2281.93|2281.94|2279.94|2284.18|2282.18|2281.69|2279.69|0
1640784300000|2021-12-29 13:25:00|2282.19|2280.19|2280.41|2278.41|2282.69|2280.69|2279.67|2277.67|0
1640784600000|2021-12-29 13:30:00|2281.16|2279.16|2281.16|2279.16|2282.77|2280.77|2280.66|2278.66|0
1640784900000|2021-12-29 13:35:00|2281.41|2279.41|2278.67|2276.67|2281.41|2279.41|2278.67|2276.67|0
1640785200000|2021-12-29 13:40:00|2279.17|2277.17|2279.92|2277.92|2280.91|2278.91|2278.92|2276.92|0
1640785500000|2021-12-29 13:45:00|2279.42|2277.42|2281.16|2279.16|2281.41|2279.41|2279.42|2277.42|0
1640785800000|2021-12-29 13:50:00|2280.91|2278.91|2282.4|2280.4|2283.15|2281.15|2280.41|2278.41|0
1640786100000|2021-12-29 13:55:00|2282.65|2280.65|2282.9|2280.9|2283.39|2281.39|2281.9|2279.9|0
1640786400000|2021-12-29 14:00:00|2282.65|2280.65|2286.38|2284.38|2286.63|2284.63|2282.65|2280.65|0
1640786700000|2021-12-29 14:05:00|2286.25|2284.25|2286.87|2284.87|2287.37|2285.37|2285.13|2283.13|0
1640787000000|2021-12-29 14:10:00|2287.12|2285.12|2286.62|2284.62|2287.37|2285.37|2285.88|2283.88|0
1640787300000|2021-12-29 14:15:00|2287.12|2285.12|2287.12|2285.12|2287.87|2285.87|2285.63|2283.63|0
1640787600000|2021-12-29 14:20:00|2286.87|2284.87|2285.63|2283.63|2286.87|2284.87|2285.63|2283.63|0
1640787900000|2021-12-29 14:25:00|2285.38|2283.38|2283.89|2281.89|2286.37|2284.37|2283.89|2281.89|0
1640788200000|2021-12-29 14:30:00|2284.88|2282.88|2288.23|2286.23|2289.11|2287.11|2284.14|2282.14|0
1640788500000|2021-12-29 14:35:00|2288.11|2286.11|2289.61|2287.61|2290.6|2288.6|2286.87|2284.87|0
1640788800000|2021-12-29 14:40:00|2290.1|2288.1|2287.62|2285.62|2295.08|2293.08|2287.37|2285.37|0
1640789100000|2021-12-29 14:45:00|2287.86|2285.86|2289.85|2287.85|2290.6|2288.6|2285.13|2283.13|0
1640789400000|2021-12-29 14:50:00|2289.6|2287.6|2292.59|2290.59|2293.58|2291.58|2288.36|2286.36|0
1640789700000|2021-12-29 14:55:00|2292.34|2290.34|2289.6|2287.6|2292.59|2290.59|2287.61|2285.61|0
1640790000000|2021-12-29 15:00:00|2290.6|2288.6|2287.86|2285.86|2290.85|2288.85|2287.37|2285.37|0
1640790300000|2021-12-29 15:05:00|2287.61|2285.61|2288.86|2286.86|2289.85|2287.85|2286.12|2284.12|0
1640790600000|2021-12-29 15:10:00|2288.61|2286.61|2278.66|2276.66|2289.85|2287.85|2277.17|2275.17|0
1640790900000|2021-12-29 15:15:00|2278.42|2276.42|2280.15|2278.15|2281.15|2279.15|2273.69|2271.69|0
1640791200000|2021-12-29 15:20:00|2279.66|2277.66|2283.63|2281.63|2283.63|2281.63|2279.16|2277.16|0
1640791500000|2021-12-29 15:25:00|2282.89|2280.89|2280.4|2278.4|2283.39|2281.39|2279.41|2277.41|0
1640791800000|2021-12-29 15:30:00|2280.65|2278.65|2283.14|2281.14|2283.14|2281.14|2278.66|2276.66|0
1640792100000|2021-12-29 15:35:00|2282.64|2280.64|2281.89|2279.89|2282.89|2280.89|2280.4|2278.4|0
1640792400000|2021-12-29 15:40:00|2281.4|2279.4|2286.37|2284.37|2287.86|2285.86|2280.9|2278.9|0
1640792700000|2021-12-29 15:45:00|2285.62|2283.62|2286.86|2284.86|2288.11|2286.11|2285.62|2283.62|0
1640793000000|2021-12-29 15:50:00|2286.98|2284.98|2287.61|2285.61|2287.61|2285.61|2284.38|2282.38|0
1640793300000|2021-12-29 15:55:00|2287.36|2285.36|2286.12|2284.12|2287.61|2285.61|2285.12|2283.12|0
1640793600000|2021-12-29 16:00:00|2285.87|2283.87|2287.54|2285.54|2287.79|2285.79|2284.87|2282.87|0
1640793900000|2021-12-29 16:05:00|2287.29|2285.29|2286.05|2284.05|2288.04|2286.04|2285.8|2283.8|0
1640794200000|2021-12-29 16:10:00|2285.8|2283.8|2282.32|2280.32|2285.8|2283.8|2282.07|2280.07|0
1640794500000|2021-12-29 16:15:00|2282.57|2280.57|2284.31|2282.31|2284.55|2282.55|2282.57|2280.57|0
1640794800000|2021-12-29 16:20:00|2284.8|2282.8|2283.56|2281.56|2285.8|2283.8|2283.56|2281.56|0
1640795100000|2021-12-29 16:25:00|2283.31|2281.31|2280.82|2278.82|2283.81|2281.81|2280.33|2278.33|0
1640795400000|2021-12-29 16:30:00|2280.58|2278.58|2281.07|2279.07|2281.32|2279.32|2278.34|2276.34|0
1640795700000|2021-12-29 16:35:00|2281.32|2279.32|2280.33|2278.33|2282.07|2280.07|2279.33|2277.33|0
1640796000000|2021-12-29 16:40:00|2280.08|2278.08|2281.07|2279.07|2282.07|2280.07|2279.33|2277.33|0
1640796300000|2021-12-29 16:45:00|2281.32|2279.32|2282.31|2280.31|2282.81|2280.81|2280.08|2278.08|0
1640796600000|2021-12-29 16:50:00|2282.07|2280.07|2279.83|2277.83|2283.06|2281.06|2279.83|2277.83|0
1640796900000|2021-12-29 16:55:00|2279.58|2277.58|2279.58|2277.58|2281.57|2279.57|2278.83|2276.83|0
1640797200000|2021-12-29 17:00:00|2279.33|2277.33|2279.83|2277.83|2280.32|2278.32|2277.84|2275.84|0
1640797500000|2021-12-29 17:05:00|2279.58|2277.58|2278.29|2276.29|2280.57|2278.57|2277.79|2275.79|0
1640797800000|2021-12-29 17:10:00|2278.04|2276.04|2277.54|2275.54|2279.03|2277.03|2277.04|2275.04|0
1640798100000|2021-12-29 17:15:00|2277.29|2275.29|2277.79|2275.79|2278.28|2276.28|2276.3|2274.3|0
1640798400000|2021-12-29 17:20:00|2278.04|2276.04|2277.29|2275.29|2278.78|2276.78|2277.29|2275.29|0
1640798700000|2021-12-29 17:25:00|2277.04|2275.04|2276.29|2274.29|2277.54|2275.54|2275.8|2273.8|0
1640799000000|2021-12-29 17:30:00|2276.41|2274.41|2276.79|2274.79|2276.79|2274.79|2275.3|2273.3|0
1640799300000|2021-12-29 17:35:00|2277.04|2275.04|2280.02|2278.02|2280.02|2278.02|2277.04|2275.04|0
1640799600000|2021-12-29 17:40:00|2279.77|2277.77|2279.28|2277.28|2280.02|2278.02|2279.15|2277.15|0
1640799900000|2021-12-29 17:45:00|2279.15|2277.15|2279.03|2277.03|2279.28|2277.28|2277.78|2275.78|0
1640800200000|2021-12-29 17:50:00|2278.78|2276.78|2280.02|2278.02|2280.27|2278.27|2278.78|2276.78|0
1640800500000|2021-12-29 17:55:00|2280.27|2278.27|2281.02|2279.02|2281.26|2279.26|2280.02|2278.02|0
1640800800000|2021-12-29 18:00:00|2281.26|2279.26|2283.5|2281.5|2283.5|2281.5|2280.77|2278.77|0
1640801100000|2021-12-29 18:05:00|2283.25|2281.25|2284.25|2282.25|2284.37|2282.37|2283|2281|0
1640801400000|2021-12-29 18:10:00|2284|2282|2284|2282|2284|2282|2282.76|2280.76|0
1640801700000|2021-12-29 18:15:00|2283.75|2281.75|2283.75|2281.75|2284|2282|2282.75|2280.75|0
1640802000000|2021-12-29 18:20:00|2283.5|2281.5|2281.26|2279.26|2283.5|2281.5|2281.01|2279.01|0
1640802300000|2021-12-29 18:25:00|2281.51|2279.51|2281.01|2279.01|2282.01|2280.01|2280.76|2278.76|0
1640802600000|2021-12-29 18:30:00|2281.26|2279.26|2282.01|2280.01|2283.25|2281.25|2281.01|2279.01|0
1640802900000|2021-12-29 18:35:00|2282.26|2280.26|2280.52|2278.52|2282.5|2280.5|2279.77|2277.77|0
1640803200000|2021-12-29 18:40:00|2280.76|2278.76|2281.72|2279.72|2281.72|2279.72|2280.73|2278.73|0
1640803500000|2021-12-29 18:45:00|2281.97|2279.97|2281.97|2279.97|2282.47|2280.47|2281.23|2279.23|0
1640803800000|2021-12-29 18:50:00|2281.72|2279.72|2283.96|2281.96|2283.96|2281.96|2280.98|2278.98|0
1640804100000|2021-12-29 18:55:00|2283.71|2281.71|2285.2|2283.2|2286.2|2284.2|2283.22|2281.22|0
1640804400000|2021-12-29 19:00:00|2284.96|2282.96|2284.21|2282.21|2284.96|2282.96|2283.71|2281.71|0
1640804700000|2021-12-29 19:05:00|2284.46|2282.46|2284.71|2282.71|2284.95|2282.95|2284.21|2282.21|0
1640805000000|2021-12-29 19:10:00|2284.95|2282.95|2286.94|2284.94|2286.94|2284.94|2284.71|2282.71|0
1640805300000|2021-12-29 19:15:00|2286.7|2284.7|2286.94|2284.94|2287.19|2285.19|2285.95|2283.95|0
1640805600000|2021-12-29 19:20:00|2286.69|2284.69|2285.95|2283.95|2287.44|2285.44|2285.95|2283.95|0
1640805900000|2021-12-29 19:25:00|2285.7|2283.7|2286.69|2284.69|2287.19|2285.19|2285.7|2283.7|0
1640806200000|2021-12-29 19:30:00|2286.45|2284.45|2287.44|2285.44|2287.69|2285.69|2286.45|2284.45|0
1640806500000|2021-12-29 19:35:00|2287.69|2285.69|2287.69|2285.69|2288.43|2286.43|2287.19|2285.19|0
1640806800000|2021-12-29 19:40:00|2287.81|2285.81|2286.69|2284.69|2287.81|2285.81|2285.7|2283.7|0
1640807100000|2021-12-29 19:45:00|2286.94|2284.94|2286.94|2284.94|2286.94|2284.94|2286.44|2284.44|0
1640807400000|2021-12-29 19:50:00|2287.19|2285.19|2288.68|2286.68|2289.18|2287.18|2286.94|2284.94|0
1640807700000|2021-12-29 19:55:00|2288.43|2286.43|2289.18|2287.18|2289.43|2287.43|2288.43|2286.43|0
1640808000000|2021-12-29 20:00:00|2288.93|2286.93|2288.43|2286.43|2288.93|2286.93|2286.94|2284.94|0
1640808300000|2021-12-29 20:05:00|2288.18|2286.18|2290.17|2288.17|2290.17|2288.17|2287.69|2285.69|0
1640808600000|2021-12-29 20:10:00|2289.92|2287.92|2289.92|2287.92|2290.67|2288.67|2289.43|2287.43|0
1640808900000|2021-12-29 20:15:00|2289.67|2287.67|2291.66|2289.66|2292.16|2290.16|2289.18|2287.18|0
1640809200000|2021-12-29 20:20:00|2291.41|2289.41|2290.92|2288.92|2291.66|2289.66|2289.92|2287.92|0
1640809500000|2021-12-29 20:25:00|2291.04|2289.04|2292.41|2290.41|2292.66|2290.66|2290.67|2288.67|0
1640809800000|2021-12-29 20:30:00|2292.66|2290.66|2295.89|2293.89|2296.39|2294.39|2292.41|2290.41|0
1640810100000|2021-12-29 20:35:00|2295.86|2293.86|2294.36|2292.36|2296.6|2294.6|2293.87|2291.87|0
1640810400000|2021-12-29 20:40:00|2294.61|2292.61|2293.87|2291.87|2295.86|2293.86|2293.37|2291.37|0
1640810700000|2021-12-29 20:45:00|2294.12|2292.12|2296.6|2294.6|2297.6|2295.6|2293.87|2291.87|0
1640811000000|2021-12-29 20:50:00|2297.85|2295.85|2293.62|2291.62|2298.09|2296.09|2293.37|2291.37|0
1640811300000|2021-12-29 20:55:00|2293.37|2291.37|2287.65|2285.65|2293.37|2291.37|2287.65|2285.65|0
1640811600000|2021-12-29 21:00:00|2287.9|2285.9|2288.89|2286.89|2289.64|2287.64|2287.4|2285.4|0
1640811900000|2021-12-29 21:05:00|2289.14|2287.14|2289.64|2287.64|2290.63|2288.63|2288.89|2286.89|0
1640812200000|2021-12-29 21:10:00|2289.39|2287.39|2286.4|2284.4|2289.39|2287.39|2286.4|2284.4|0
1640812500000|2021-12-29 21:15:00|2286.95|2284.35|2287.95|2285.35|2287.95|2285.35|2286.82|2284.22|0
1640812800000|2021-12-29 21:20:00|2287.7|2285.1|2287.95|2285.35|2288.44|2285.84|2287.7|2285.1|0
1640813100000|2021-12-29 21:25:00|2288.19|2285.59|2287.45|2284.85|2288.44|2285.84|2287.45|2284.85|0
1640813400000|2021-12-29 21:30:00|2287.7|2285.1|2287.7|2285.1|2287.94|2285.34|2287.45|2284.85|0
1640813700000|2021-12-29 21:35:00|2287.45|2284.85|2287.7|2285.1|2288.19|2285.59|2287.45|2284.85|0
1640814000000|2021-12-29 21:40:00|2287.45|2284.85|2287.45|2284.85|2287.7|2285.1|2286.95|2284.35|0
1640814300000|2021-12-29 21:45:00|2287.7|2285.1|2287.45|2284.85|2287.7|2285.1|2287.2|2284.6|0
1640814600000|2021-12-29 21:50:00|2287.69|2285.09|2286.7|2284.1|2287.69|2285.09|2286.7|2284.1|0
1640814900000|2021-12-29 21:55:00|2286.45|2283.85|2287.21|2284.61|2287.56|2284.96|2286.45|2283.85|0
1640815200000|2021-12-29 22:00:00|2287.55|2284.95|2287.69|2285.09|2287.77|2285.17|2287.51|2284.91|0
1640815500000|2021-12-29 22:05:00|2287.55|2284.95|2287.91|2285.31|2287.95|2285.35|2287.55|2284.95|0
1640815800000|2021-12-29 22:10:00|2287.88|2285.28|2287.88|2285.28|2287.88|2285.28|2287.88|2285.28|0
1640816100000|2021-12-29 22:15:00|2287.8|2285.2|2287.95|2285.35|2287.95|2285.35|2287.8|2285.2|0
1640816400000|2021-12-29 22:20:00|2288.1|2285.5|2288.1|2285.5|2288.21|2285.61|2288.1|2285.5|0
1640816700000|2021-12-29 22:25:00|2288.13|2285.53|2288.13|2285.53|2288.17|2285.57|2288.13|2285.53|0
1640817000000|2021-12-29 22:30:00|2288.17|2285.57|2288.17|2285.57|2288.17|2285.57|2288.17|2285.57|0
1640817300000|2021-12-29 22:35:00|2288.13|2285.53|2287.77|2285.17|2288.21|2285.61|2287.73|2285.13|0
1640817600000|2021-12-29 22:40:00|2287.73|2285.13|2287.88|2285.28|2287.91|2285.31|2287.73|2285.13|0
1640817900000|2021-12-29 22:45:00|2287.91|2285.31|2287.62|2285.02|2287.91|2285.31|2287.4|2284.8|0
1640818200000|2021-12-29 22:50:00|2287.73|2285.13|2287.62|2285.02|2287.91|2285.31|2287.62|2285.02|0
1640818500000|2021-12-29 22:55:00|2287.77|2285.17|2287.62|2285.02|2287.77|2285.17|2287.62|2285.02|0
1640818800000|2021-12-29 23:00:00|2288.55|2285.95|2283.08|2280.48|2289.93|2287.33|2283.08|2280.48|0
1640819100000|2021-12-29 23:05:00|2282.96|2280.36|2284.45|2281.85|2284.46|2281.86|2282.96|2280.36|0
1640819400000|2021-12-29 23:10:00|2284.57|2281.97|2284.45|2281.85|2285.2|2282.6|2284.21|2281.61|0
1640819700000|2021-12-29 23:15:00|2284.57|2281.97|2283.21|2280.61|2284.95|2282.35|2283.21|2280.61|0
1640820000000|2021-12-29 23:20:00|2284.45|2281.85|2283.46|2280.86|2284.45|2281.85|2282.96|2280.36|0
1640820300000|2021-12-29 23:25:00|2283.71|2281.11|2282.83|2280.23|2283.71|2281.11|2282.22|2279.62|0
1640820600000|2021-12-29 23:30:00|2282.96|2280.36|2283.46|2280.86|2283.96|2281.36|2282.71|2280.11|0
1640820900000|2021-12-29 23:35:00|2283.21|2280.61|2284.45|2281.85|2284.7|2282.1|2283.08|2280.48|0
1640821200000|2021-12-29 23:40:00|2284.7|2282.1|2284.95|2282.35|2284.95|2282.35|2283.95|2281.35|0
1640821500000|2021-12-29 23:45:00|2284.82|2282.22|2284.7|2282.1|2285.94|2283.34|2284.45|2281.85|0
1640821800000|2021-12-29 23:50:00|2284.45|2281.85|2283.7|2281.1|2284.82|2282.22|2283.46|2280.86|0
1640822100000|2021-12-29 23:55:00|2283.82|2281.22|2283.95|2281.35|2285.2|2282.6|2283.7|2281.1|0
1640822400000|2021-12-30 00:00:00|2283.7|2281.1|2283.21|2280.61|2284.2|2281.6|2282.46|2279.86|0
1640822700000|2021-12-30 00:05:00|2282.96|2280.36|2282.96|2280.36|2283.33|2280.73|2282.46|2279.86|0
1640823000000|2021-12-30 00:10:00|2283.21|2280.61|2281.22|2278.62|2283.21|2280.61|2280.47|2277.87|0
1640823300000|2021-12-30 00:15:00|2280.97|2278.37|2280.97|2278.37|2281.22|2278.62|2279.23|2276.63|0
1640823600000|2021-12-30 00:20:00|2281.09|2278.49|2281.83|2279.23|2282.21|2279.61|2280.72|2278.12|0
1640823900000|2021-12-30 00:25:00|2281.96|2279.36|2281.71|2279.11|2282.46|2279.86|2281.22|2278.62|0
1640824200000|2021-12-30 00:30:00|2281.46|2278.86|2282.83|2280.23|2283.2|2280.6|2281.21|2278.61|0
1640824500000|2021-12-30 00:35:00|2282.71|2280.11|2283.7|2281.1|2283.7|2281.1|2282.58|2279.98|0
1640824800000|2021-12-30 00:40:00|2283.45|2280.85|2283.07|2280.47|2283.7|2281.1|2282.95|2280.35|0
1640825100000|2021-12-30 00:45:00|2283.2|2280.6|2283.7|2281.1|2283.7|2281.1|2282.46|2279.86|0
1640825400000|2021-12-30 00:50:00|2283.45|2280.85|2283.95|2281.35|2283.95|2281.35|2282.95|2280.35|0
1640825700000|2021-12-30 00:55:00|2283.7|2281.1|2283.95|2281.35|2284.2|2281.6|2283.45|2280.85|0
1640826000000|2021-12-30 01:00:00|2284.07|2281.47|2282.7|2280.1|2284.2|2281.6|2282.7|2280.1|0
1640826300000|2021-12-30 01:05:00|2282.95|2280.35|2283.2|2280.6|2283.7|2281.1|2282.7|2280.1|0
1640826600000|2021-12-30 01:10:00|2283.45|2280.85|2285.19|2282.59|2285.44|2282.84|2283.2|2280.6|0
1640826900000|2021-12-30 01:15:00|2285.44|2282.84|2286.68|2284.08|2286.68|2284.08|2285.06|2282.46|0
1640827200000|2021-12-30 01:20:00|2286.43|2283.83|2285.44|2282.84|2286.43|2283.83|2284.19|2281.59|0
1640827500000|2021-12-30 01:25:00|2285.69|2283.09|2285.69|2283.09|2286.18|2283.58|2285.44|2282.84|0
1640827800000|2021-12-30 01:30:00|2285.94|2283.34|2285.93|2283.33|2286.68|2284.08|2285.31|2282.71|0
1640828100000|2021-12-30 01:35:00|2285.44|2282.84|2287.68|2285.08|2287.92|2285.32|2285.31|2282.71|0
1640828400000|2021-12-30 01:40:00|2287.92|2285.32|2287.92|2285.32|2288.17|2285.57|2286.93|2284.33|0
1640828700000|2021-12-30 01:45:00|2288.17|2285.57|2287.92|2285.32|2288.42|2285.82|2287.43|2284.83|0
1640829000000|2021-12-30 01:50:00|2287.67|2285.07|2287.67|2285.07|2287.92|2285.32|2287.18|2284.58|0
1640829300000|2021-12-30 01:55:00|2287.92|2285.32|2287.67|2285.07|2287.92|2285.32|2287.18|2284.58|0
1640829600000|2021-12-30 02:00:00|2287.92|2285.32|2289.41|2286.81|2289.66|2287.06|2287.43|2284.83|0
1640829900000|2021-12-30 02:05:00|2289.17|2286.57|2288.67|2286.07|2289.17|2286.57|2288.67|2286.07|0
1640830200000|2021-12-30 02:10:00|2288.42|2285.82|2286.68|2284.08|2288.42|2285.82|2286.68|2284.08|0
1640830500000|2021-12-30 02:15:00|2286.93|2284.33|2286.93|2284.33|2287.42|2284.82|2286.68|2284.08|0
1640830800000|2021-12-30 02:20:00|2287.05|2284.45|2287.17|2284.57|2287.42|2284.82|2286.43|2283.83|0
1640831100000|2021-12-30 02:25:00|2287.42|2284.82|2287.04|2284.44|2287.42|2284.82|2286.93|2284.33|0
1640831400000|2021-12-30 02:30:00|2287.17|2284.57|2287.42|2284.82|2287.67|2285.07|2286.43|2283.83|0
1640831700000|2021-12-30 02:35:00|2287.17|2284.57|2287.17|2284.57|2287.17|2284.57|2286.43|2283.83|0
1640832000000|2021-12-30 02:40:00|2286.92|2284.32|2286.92|2284.32|2287.17|2284.57|2285.93|2283.33|0
1640832300000|2021-12-30 02:45:00|2286.68|2284.08|2287.17|2284.57|2287.42|2284.82|2286.68|2284.08|0
1640832600000|2021-12-30 02:50:00|2287.42|2284.82|2286.18|2283.58|2287.42|2284.82|2285.93|2283.33|0
1640832900000|2021-12-30 02:55:00|2285.93|2283.33|2285.93|2283.33|2286.18|2283.58|2285.18|2282.58|0
1640833200000|2021-12-30 03:00:00|2285.68|2283.08|2286.79|2284.19|2286.92|2284.32|2285.43|2282.83|0
1640833500000|2021-12-30 03:05:00|2286.67|2284.07|2286.42|2283.82|2286.92|2284.32|2286.18|2283.58|0
1640833800000|2021-12-30 03:10:00|2286.3|2283.7|2285.43|2282.83|2286.42|2283.82|2285.18|2282.58|0
1640834100000|2021-12-30 03:15:00|2285.68|2283.08|2285.68|2283.08|2285.93|2283.33|2285.18|2282.58|0
1640834400000|2021-12-30 03:20:00|2285.43|2282.83|2285.68|2283.08|2285.68|2283.08|2285.18|2282.58|0
1640834700000|2021-12-30 03:25:00|2285.43|2282.83|2284.43|2281.83|2285.43|2282.83|2284.43|2281.83|0
1640835000000|2021-12-30 03:30:00|2284.68|2282.08|2284.43|2281.83|2284.93|2282.33|2284.3|2281.7|0
1640835300000|2021-12-30 03:35:00|2284.68|2282.08|2284.68|2282.08|2284.68|2282.08|2284.43|2281.83|0
1640835600000|2021-12-30 03:40:00|2284.93|2282.33|2284.93|2282.33|2285.18|2282.58|2284.93|2282.33|0
1640835900000|2021-12-30 03:45:00|2285.18|2282.58|2284.68|2282.08|2285.43|2282.83|2284.68|2282.08|0
1640836200000|2021-12-30 03:50:00|2284.93|2282.33|2284.68|2282.08|2284.93|2282.33|2284.43|2281.83|0
1640836500000|2021-12-30 03:55:00|2284.93|2282.33|2284.43|2281.83|2284.93|2282.33|2284.43|2281.83|0
1640836800000|2021-12-30 04:00:00|2284.55|2281.95|2284.43|2281.83|2284.68|2282.08|2284.18|2281.58|0
1640837100000|2021-12-30 04:05:00|2284.3|2281.7|2284.93|2282.33|2284.93|2282.33|2284.3|2281.7|0
1640837400000|2021-12-30 04:10:00|2285.18|2282.58|2285.18|2282.58|2285.42|2282.82|2285.18|2282.58|0
1640837700000|2021-12-30 04:15:00|2285.29|2282.69|2285.92|2283.32|2286.17|2283.57|2285.18|2282.58|0
1640838000000|2021-12-30 04:20:00|2286.17|2283.57|2285.92|2283.32|2286.42|2283.82|2285.92|2283.32|0
1640838300000|2021-12-30 04:25:00|2285.67|2283.07|2285.79|2283.19|2286.17|2283.57|2285.42|2282.82|0
1640838600000|2021-12-30 04:30:00|2285.92|2283.32|2285.17|2282.57|2285.92|2283.32|2284.93|2282.33|0
1640838900000|2021-12-30 04:35:00|2285.42|2282.82|2284.92|2282.32|2285.42|2282.82|2284.92|2282.32|0
1640839200000|2021-12-30 04:40:00|2285.17|2282.57|2285.42|2282.82|2285.67|2283.07|2285.17|2282.57|0
1640839500000|2021-12-30 04:45:00|2285.29|2282.69|2286.17|2283.57|2286.17|2283.57|2285.04|2282.44|0
1640839800000|2021-12-30 04:50:00|2285.92|2283.32|2285.92|2283.32|2286.42|2283.82|2285.17|2282.57|0
1640840100000|2021-12-30 04:55:00|2285.67|2283.07|2286.42|2283.82|2286.66|2284.06|2285.67|2283.07|0
1640840400000|2021-12-30 05:00:00|2286.53|2283.93|2287.16|2284.56|2287.16|2284.56|2286.42|2283.82|0
1640840700000|2021-12-30 05:05:00|2286.91|2284.31|2286.41|2283.81|2286.91|2284.31|2285.92|2283.32|0
1640841000000|2021-12-30 05:10:00|2286.66|2284.06|2285.92|2283.32|2286.66|2284.06|2285.92|2283.32|0
1640841300000|2021-12-30 05:15:00|2286.17|2283.57|2286.16|2283.56|2286.66|2284.06|2285.92|2283.32|0
1640841600000|2021-12-30 05:20:00|2286.04|2283.44|2286.16|2283.56|2286.41|2283.81|2285.67|2283.07|0
1640841900000|2021-12-30 05:25:00|2285.92|2283.32|2285.67|2283.07|2286.16|2283.56|2285.17|2282.57|0
1640842200000|2021-12-30 05:30:00|2285.54|2282.94|2285.17|2282.57|2285.54|2282.94|2284.42|2281.82|0
1640842500000|2021-12-30 05:35:00|2284.92|2282.32|2285.17|2282.57|2285.67|2283.07|2284.42|2281.82|0
1640842800000|2021-12-30 05:40:00|2285.04|2282.44|2284.54|2281.94|2285.17|2282.57|2284.17|2281.57|0
1640843100000|2021-12-30 05:45:00|2284.42|2281.82|2284.92|2282.32|2285.17|2282.57|2284.42|2281.82|0
1640843400000|2021-12-30 05:50:00|2284.67|2282.07|2284.92|2282.32|2284.92|2282.32|2284.17|2281.57|0
1640843700000|2021-12-30 05:55:00|2284.67|2282.07|2283.18|2280.58|2284.92|2282.32|2282.93|2280.33|0
1640844000000|2021-12-30 06:00:00|2282.93|2280.33|2283.43|2280.83|2284.42|2281.82|2282.93|2280.33|0
1640844300000|2021-12-30 06:05:00|2283.3|2280.7|2285.41|2282.81|2285.91|2283.31|2282.8|2280.2|0
1640844600000|2021-12-30 06:10:00|2285.29|2282.69|2286.78|2284.18|2287.03|2284.43|2285.17|2282.57|0
1640844900000|2021-12-30 06:15:00|2286.66|2284.06|2286.16|2283.56|2286.66|2284.06|2285.66|2283.06|0
1640845200000|2021-12-30 06:20:00|2286.03|2283.43|2286.03|2283.43|2286.28|2283.68|2285.41|2282.81|0
1640845500000|2021-12-30 06:25:00|2285.91|2283.31|2285.41|2282.81|2286.16|2283.56|2285.16|2282.56|0
1640845800000|2021-12-30 06:30:00|2285.66|2283.06|2285.41|2282.81|2285.66|2283.06|2284.92|2282.32|0
1640846100000|2021-12-30 06:35:00|2285.28|2282.68|2285.91|2283.31|2286.16|2283.56|2285.16|2282.56|0
1640846400000|2021-12-30 06:40:00|2285.66|2283.06|2285.91|2283.31|2286.03|2283.43|2285.66|2283.06|0
1640846700000|2021-12-30 06:45:00|2285.66|2283.06|2285.66|2283.06|2285.91|2283.31|2285.16|2282.56|0
1640847000000|2021-12-30 06:50:00|2285.53|2282.93|2286.65|2284.05|2286.65|2284.05|2285.53|2282.93|0
1640847300000|2021-12-30 06:55:00|2286.9|2284.3|2286.65|2284.05|2286.9|2284.3|2286.16|2283.56|0
1640847600000|2021-12-30 07:00:00|2286.9|2284.3|2286.16|2283.56|2287.15|2284.55|2285.91|2283.31|0
1640847900000|2021-12-30 07:05:00|2286.03|2283.43|2285.16|2282.56|2286.65|2284.05|2284.91|2282.31|0
1640848200000|2021-12-30 07:10:00|2285.28|2282.68|2284.41|2281.81|2285.41|2282.81|2284.17|2281.57|0
1640848500000|2021-12-30 07:15:00|2284.66|2282.06|2284.91|2282.31|2285.03|2282.43|2283.92|2281.32|0
1640848800000|2021-12-30 07:20:00|2285.16|2282.56|2285.91|2283.31|2286.15|2283.55|2284.41|2281.81|0
1640849100000|2021-12-30 07:25:00|2286.03|2283.43|2287.15|2284.55|2287.15|2284.55|2285.91|2283.31|0
1640849400000|2021-12-30 07:30:00|2287.4|2284.8|2289.88|2287.28|2290.38|2287.78|2287.4|2284.8|0
1640849700000|2021-12-30 07:35:00|2289.64|2287.04|2288.39|2285.79|2289.88|2287.28|2288.14|2285.54|0
1640850000000|2021-12-30 07:40:00|2288.64|2286.04|2287.4|2284.8|2288.64|2286.04|2287.15|2284.55|0
1640850300000|2021-12-30 07:45:00|2287.27|2284.67|2286.9|2284.3|2287.4|2284.8|2286.65|2284.05|0
1640850600000|2021-12-30 07:50:00|2286.65|2284.05|2285.9|2283.3|2286.65|2284.05|2285.65|2283.05|0
1640850900000|2021-12-30 07:55:00|2286.15|2283.55|2286.68|2284.08|2286.93|2284.33|2285.65|2283.05|0
1640851200000|2021-12-30 08:00:00|2287.43|2284.83|2287.68|2285.08|2288.67|2286.07|2286.93|2284.33|0
1640851500000|2021-12-30 08:05:00|2286.63|2284.63|2288.37|2286.37|2288.62|2286.62|2285.88|2283.88|0
1640851800000|2021-12-30 08:10:00|2288.12|2286.12|2287.87|2285.87|2288.37|2286.37|2287.25|2285.25|0
1640852100000|2021-12-30 08:15:00|2287.62|2285.62|2288.62|2286.62|2289.12|2287.12|2287.62|2285.62|0
1640852400000|2021-12-30 08:20:00|2288.49|2286.49|2290.11|2288.11|2290.61|2288.61|2288.12|2286.12|0
1640852700000|2021-12-30 08:25:00|2291.11|2289.11|2290.61|2288.61|2291.35|2289.35|2290.11|2288.11|0
1640853000000|2021-12-30 08:30:00|2290.36|2288.36|2289.61|2287.61|2291.1|2289.1|2289.36|2287.36|0
1640853300000|2021-12-30 08:35:00|2289.36|2287.36|2288.24|2286.24|2289.36|2287.36|2288.12|2286.12|0
1640853600000|2021-12-30 08:40:00|2288.12|2286.12|2289.61|2287.61|2289.86|2287.86|2287.99|2285.99|0
1640853900000|2021-12-30 08:45:00|2289.86|2287.86|2291.1|2289.1|2291.35|2289.35|2289.11|2287.11|0
1640854200000|2021-12-30 08:50:00|2290.85|2288.85|2291.35|2289.35|2291.35|2289.35|2290.85|2288.85|0
1640854500000|2021-12-30 08:55:00|2291.6|2289.6|2291.35|2289.35|2291.85|2289.85|2290.85|2288.85|0
1640854800000|2021-12-30 09:00:00|2291.6|2289.6|2292.1|2290.1|2292.1|2290.1|2289.86|2287.86|0
1640855100000|2021-12-30 09:05:00|2292.35|2290.35|2292.59|2290.59|2292.84|2290.84|2291.85|2289.85|0
1640855400000|2021-12-30 09:10:00|2292.35|2290.35|2291.6|2289.6|2292.84|2290.84|2291.6|2289.6|0
1640855700000|2021-12-30 09:15:00|2291.85|2289.85|2292.84|2290.84|2293.09|2291.09|2291.85|2289.85|0
1640856000000|2021-12-30 09:20:00|2292.59|2290.59|2293.09|2291.09|2294.09|2292.09|2292.34|2290.34|0
1640856300000|2021-12-30 09:25:00|2292.84|2290.84|2293.84|2291.84|2294.08|2292.08|2292.34|2290.34|0
1640856600000|2021-12-30 09:30:00|2293.96|2291.96|2293.84|2291.84|2294.08|2292.08|2293.34|2291.34|0
1640856900000|2021-12-30 09:35:00|2294.08|2292.08|2295.33|2293.33|2295.58|2293.58|2293.59|2291.59|0
1640857200000|2021-12-30 09:40:00|2295.08|2293.08|2294.83|2292.83|2295.83|2293.83|2294.83|2292.83|0
1640857500000|2021-12-30 09:45:00|2294.58|2292.58|2293.34|2291.34|2294.83|2292.83|2293.09|2291.09|0
1640857800000|2021-12-30 09:50:00|2293.59|2291.59|2293.34|2291.34|2294.08|2292.08|2293.09|2291.09|0
1640858100000|2021-12-30 09:55:00|2293.09|2291.09|2293.46|2291.46|2293.83|2291.83|2293.09|2291.09|0
1640858400000|2021-12-30 10:00:00|2293.83|2291.83|2292.46|2290.46|2294.08|2292.08|2292.46|2290.46|0
1640858700000|2021-12-30 10:05:00|2292.34|2290.34|2291.35|2289.35|2292.84|2290.84|2291.35|2289.35|0
1640859000000|2021-12-30 10:10:00|2291.59|2289.59|2291.84|2289.84|2292.59|2290.59|2291.35|2289.35|0
1640859300000|2021-12-30 10:15:00|2292.09|2290.09|2292.84|2290.84|2293.09|2291.09|2291.71|2289.71|0
1640859600000|2021-12-30 10:20:00|2292.71|2290.71|2291.59|2289.59|2292.71|2290.71|2291.59|2289.59|0
1640859900000|2021-12-30 10:25:00|2291.46|2289.46|2291.59|2289.59|2291.84|2289.84|2290.85|2288.85|0
1640860200000|2021-12-30 10:30:00|2291.34|2289.34|2289.97|2287.97|2291.59|2289.59|2289.6|2287.6|0
1640860500000|2021-12-30 10:35:00|2290.1|2288.1|2291.34|2289.34|2291.34|2289.34|2289.97|2287.97|0
1640860800000|2021-12-30 10:40:00|2291.21|2289.21|2291.84|2289.84|2292.59|2290.59|2291.09|2289.09|0
1640861100000|2021-12-30 10:45:00|2292.09|2290.09|2291.59|2289.59|2292.59|2290.59|2291.59|2289.59|0
1640861400000|2021-12-30 10:50:00|2291.34|2289.34|2291.09|2289.09|2291.71|2289.71|2290.6|2288.6|0
1640861700000|2021-12-30 10:55:00|2290.96|2288.96|2292.21|2290.21|2292.59|2290.59|2290.84|2288.84|0
1640862000000|2021-12-30 11:00:00|2292.09|2290.09|2291.84|2289.84|2292.58|2290.58|2291.09|2289.09|0
1640862300000|2021-12-30 11:05:00|2292.09|2290.09|2293.45|2291.45|2293.45|2291.45|2292.09|2290.09|0
1640862600000|2021-12-30 11:10:00|2293.33|2291.33|2293.08|2291.08|2293.58|2291.58|2292.83|2290.83|0
1640862900000|2021-12-30 11:15:00|2292.95|2290.95|2292.09|2290.09|2293.33|2291.33|2291.84|2289.84|0
1640863200000|2021-12-30 11:20:00|2291.84|2289.84|2292.95|2290.95|2292.95|2290.95|2291.59|2289.59|0
1640863500000|2021-12-30 11:25:00|2292.83|2290.83|2292.09|2290.09|2293.08|2291.08|2291.71|2289.71|0
1640863800000|2021-12-30 11:30:00|2292.33|2290.33|2293.33|2291.33|2293.33|2291.33|2292.08|2290.08|0
1640864100000|2021-12-30 11:35:00|2293.58|2291.58|2295.32|2293.32|2295.57|2293.57|2293.58|2291.58|0
1640864400000|2021-12-30 11:40:00|2295.57|2293.57|2295.07|2293.07|2295.57|2293.57|2294.82|2292.82|0
1640864700000|2021-12-30 11:45:00|2295.32|2293.32|2297.56|2295.56|2297.56|2295.56|2295.32|2293.32|0
1640865000000|2021-12-30 11:50:00|2297.31|2295.31|2296.31|2294.31|2297.8|2295.8|2296.18|2294.18|0
1640865300000|2021-12-30 11:55:00|2296.18|2294.18|2296.85|2294.85|2297.31|2295.31|2296.18|2294.18|0
1640865600000|2021-12-30 12:00:00|2296.6|2294.6|2295.6|2293.6|2296.6|2294.6|2294.86|2292.86|0
1640865900000|2021-12-30 12:05:00|2295.35|2293.35|2295.85|2293.85|2295.97|2293.97|2295.1|2293.1|0
1640866200000|2021-12-30 12:10:00|2295.6|2293.6|2296.85|2294.85|2296.85|2294.85|2295.6|2293.6|0
1640866500000|2021-12-30 12:15:00|2297.09|2295.09|2296.35|2294.35|2297.09|2295.09|2296.1|2294.1|0
1640866800000|2021-12-30 12:20:00|2296.6|2294.6|2296.22|2294.22|2296.84|2294.84|2295.6|2293.6|0
1640867100000|2021-12-30 12:25:00|2296.35|2294.35|2296.6|2294.6|2296.84|2294.84|2296.1|2294.1|0
1640867400000|2021-12-30 12:30:00|2296.84|2294.84|2296.35|2294.35|2296.84|2294.84|2295.6|2293.6|0
1640867700000|2021-12-30 12:35:00|2296.47|2294.47|2296.71|2294.71|2296.84|2294.84|2296.35|2294.35|0
1640868000000|2021-12-30 12:40:00|2296.59|2294.59|2297.34|2295.34|2297.84|2295.84|2296.35|2294.35|0
1640868300000|2021-12-30 12:45:00|2297.09|2295.09|2296.3|2294.3|2297.59|2295.59|2296.1|2294.1|0
1640868600000|2021-12-30 12:50:00|2296.42|2294.42|2295.05|2293.05|2296.42|2294.42|2294.8|2292.8|0
1640868900000|2021-12-30 12:55:00|2294.8|2292.8|2294.06|2292.06|2295.05|2293.05|2293.81|2291.81|0
1640869200000|2021-12-30 13:00:00|2294.31|2292.31|2295.05|2293.05|2295.05|2293.05|2293.31|2291.31|0
1640869500000|2021-12-30 13:05:00|2295.3|2293.3|2295.05|2293.05|2296.05|2294.05|2294.8|2292.8|0
1640869800000|2021-12-30 13:10:00|2295.3|2293.3|2294.06|2292.06|2295.3|2293.3|2294.06|2292.06|0
1640870100000|2021-12-30 13:15:00|2294.3|2292.3|2293.56|2291.56|2294.3|2292.3|2293.43|2291.43|0
1640870400000|2021-12-30 13:20:00|2293.31|2291.31|2292.07|2290.07|2293.56|2291.56|2291.32|2289.32|0
1640870700000|2021-12-30 13:25:00|2291.82|2289.82|2292.81|2290.81|2292.81|2290.81|2291.32|2289.32|0
1640871000000|2021-12-30 13:30:00|2293.06|2291.06|2294.55|2292.55|2294.55|2292.55|2293.06|2291.06|0
1640871300000|2021-12-30 13:35:00|2294.67|2292.67|2295.3|2293.3|2295.3|2293.3|2294.3|2292.3|0
1640871600000|2021-12-30 13:40:00|2295.55|2293.55|2294.83|2292.83|2295.8|2293.8|2294.33|2292.33|0
1640871900000|2021-12-30 13:45:00|2294.58|2292.58|2294.09|2292.09|2295.08|2293.08|2293.59|2291.59|0
1640872200000|2021-12-30 13:50:00|2293.84|2291.84|2293.34|2291.34|2294.45|2292.45|2293.34|2291.34|0
1640872500000|2021-12-30 13:55:00|2293.46|2291.46|2293.84|2291.84|2294.33|2292.33|2293.09|2291.09|0
1640872800000|2021-12-30 14:00:00|2293.59|2291.59|2293.09|2291.09|2293.84|2291.84|2291.6|2289.6|0
1640873100000|2021-12-30 14:05:00|2292.84|2290.84|2293.59|2291.59|2293.59|2291.59|2292.84|2290.84|0
1640873400000|2021-12-30 14:10:00|2293.34|2291.34|2294.58|2292.58|2294.83|2292.83|2293.34|2291.34|0
1640873700000|2021-12-30 14:15:00|2294.33|2292.33|2294.08|2292.08|2295.58|2293.58|2294.08|2292.08|0
1640874000000|2021-12-30 14:20:00|2294.2|2292.2|2294.08|2292.08|2294.58|2292.58|2293.58|2291.58|0
1640874300000|2021-12-30 14:25:00|2293.58|2291.58|2292.59|2290.59|2293.58|2291.58|2291.35|2289.35|0
1640874600000|2021-12-30 14:30:00|2291.84|2289.84|2299.31|2297.31|2299.31|2297.31|2289.85|2287.85|0
1640874900000|2021-12-30 14:35:00|2300.3|2298.3|2300.05|2298.05|2302.04|2300.04|2299.31|2297.31|0
1640875200000|2021-12-30 14:40:00|2300.3|2298.3|2292.84|2290.84|2300.3|2298.3|2291.1|2289.1|0
1640875500000|2021-12-30 14:45:00|2292.34|2290.34|2295.57|2293.57|2296.82|2294.82|2291.46|2289.46|0
1640875800000|2021-12-30 14:50:00|2295.82|2293.82|2293.33|2291.33|2296.07|2294.07|2292.09|2290.09|0
1640876100000|2021-12-30 14:55:00|2293.58|2291.58|2295.07|2293.07|2295.82|2293.82|2292.84|2290.84|0
1640876400000|2021-12-30 15:00:00|2294.83|2292.83|2294.33|2292.33|2296.32|2294.32|2292.84|2290.84|0
1640876700000|2021-12-30 15:05:00|2294.58|2292.58|2299.05|2297.05|2299.05|2297.05|2293.83|2291.83|0
1640877000000|2021-12-30 15:10:00|2298.8|2296.8|2301.04|2299.04|2301.04|2299.04|2297.56|2295.56|0
1640877300000|2021-12-30 15:15:00|2300.79|2298.79|2302.29|2300.29|2302.54|2300.54|2299.8|2297.8|0
1640877600000|2021-12-30 15:20:00|2302.04|2300.04|2301.54|2299.54|2302.04|2300.04|2299.05|2297.05|0
1640877900000|2021-12-30 15:25:00|2301.29|2299.29|2300.79|2298.79|2302.78|2300.78|2300.79|2298.79|0
1640878200000|2021-12-30 15:30:00|2300.54|2298.54|2299.3|2297.3|2301.29|2299.29|2297.81|2295.81|0
1640878500000|2021-12-30 15:35:00|2299.55|2297.55|2297.06|2295.06|2300.05|2298.05|2296.56|2294.56|0
1640878800000|2021-12-30 15:40:00|2297.31|2295.31|2298.3|2296.3|2299.05|2297.05|2297.06|2295.06|0
1640879100000|2021-12-30 15:45:00|2298.55|2296.55|2298.06|2296.06|2299.05|2297.05|2297.56|2295.56|0
1640879400000|2021-12-30 15:50:00|2298.3|2296.3|2297.81|2295.81|2299.3|2297.3|2297.56|2295.56|0
1640879700000|2021-12-30 15:55:00|2297.56|2295.56|2294.82|2292.82|2297.81|2295.81|2294.32|2292.32|0
1640880000000|2021-12-30 16:00:00|2294.32|2292.32|2295.32|2293.32|2295.57|2293.57|2293.33|2291.33|0
1640880300000|2021-12-30 16:05:00|2295.07|2293.07|2293.82|2291.82|2295.57|2293.57|2293.58|2291.58|0
1640880600000|2021-12-30 16:10:00|2293.58|2291.58|2295.81|2293.81|2296.31|2294.31|2293.33|2291.33|0
1640880900000|2021-12-30 16:15:00|2295.57|2293.57|2294.53|2292.53|2296.27|2294.27|2294.53|2292.53|0
1640881200000|2021-12-30 16:20:00|2294.77|2292.77|2294.77|2292.77|2295.27|2293.27|2293.53|2291.53|0
1640881500000|2021-12-30 16:25:00|2294.53|2292.53|2296.02|2294.02|2297.26|2295.26|2294.53|2292.53|0
1640881800000|2021-12-30 16:30:00|2296.27|2294.27|2295.77|2293.77|2297.01|2295.01|2295.02|2293.02|0
1640882100000|2021-12-30 16:35:00|2296.02|2294.02|2296.76|2294.76|2296.76|2294.76|2295.27|2293.27|0
1640882400000|2021-12-30 16:40:00|2297.01|2295.01|2294.52|2292.52|2297.01|2295.01|2293.9|2291.9|0
1640882700000|2021-12-30 16:45:00|2294.77|2292.77|2294.27|2292.27|2294.77|2292.77|2293.53|2291.53|0
1640883000000|2021-12-30 16:50:00|2294.52|2292.52|2294.27|2292.27|2295.02|2293.02|2293.78|2291.78|0
1640883300000|2021-12-30 16:55:00|2294.03|2292.03|2295.52|2293.52|2295.52|2293.52|2294.03|2292.03|0
1640883600000|2021-12-30 17:00:00|2295.77|2293.77|2297.01|2295.01|2297.26|2295.26|2295.77|2293.77|0
1640883900000|2021-12-30 17:05:00|2296.76|2294.76|2295.27|2293.27|2297.01|2295.01|2295.02|2293.02|0
1640884200000|2021-12-30 17:10:00|2295.02|2293.02|2294.02|2292.02|2295.52|2293.52|2293.28|2291.28|0
1640884500000|2021-12-30 17:15:00|2293.77|2291.77|2292.03|2290.03|2294.02|2292.02|2291.78|2289.78|0
1640884800000|2021-12-30 17:20:00|2291.78|2289.78|2291.29|2289.29|2292.28|2290.28|2291.29|2289.29|0
1640885100000|2021-12-30 17:25:00|2291.54|2289.54|2293.28|2291.28|2293.52|2291.52|2291.04|2289.04|0
1640885400000|2021-12-30 17:30:00|2293.52|2291.52|2292.28|2290.28|2293.52|2291.52|2292.03|2290.03|0
1640885700000|2021-12-30 17:35:00|2292.03|2290.03|2293.28|2291.28|2293.52|2291.52|2292.03|2290.03|0
1640886000000|2021-12-30 17:40:00|2293.03|2291.03|2295.02|2293.02|2295.02|2293.02|2292.78|2290.78|0
1640886300000|2021-12-30 17:45:00|2294.77|2292.77|2295.26|2293.26|2295.76|2293.76|2294.77|2292.77|0
1640886600000|2021-12-30 17:50:00|2295.02|2293.02|2294.52|2292.52|2295.51|2293.51|2294.52|2292.52|0
1640886900000|2021-12-30 17:55:00|2294.77|2292.77|2296.26|2294.26|2296.26|2294.26|2294.77|2292.77|0
1640887200000|2021-12-30 18:00:00|2296.01|2294.01|2295.01|2293.01|2296.01|2294.01|2295.01|2293.01|0
1640887500000|2021-12-30 18:05:00|2295.26|2293.26|2295.76|2293.76|2296.01|2294.01|2294.77|2292.77|0
1640887800000|2021-12-30 18:10:00|2295.26|2293.26|2294.02|2292.02|2295.26|2293.26|2293.77|2291.77|0
1640888100000|2021-12-30 18:15:00|2293.77|2291.77|2292.77|2290.77|2294.27|2292.27|2292.53|2290.53|0
1640888400000|2021-12-30 18:20:00|2293.02|2291.02|2294.02|2292.02|2294.27|2292.27|2292.28|2290.28|0
1640888700000|2021-12-30 18:25:00|2293.77|2291.77|2293.52|2291.52|2294.02|2292.02|2293.27|2291.27|0
1640889000000|2021-12-30 18:30:00|2293.77|2291.77|2294.76|2292.76|2295.01|2293.01|2293.77|2291.77|0
1640889300000|2021-12-30 18:35:00|2294.51|2292.51|2294.27|2292.27|2294.76|2292.76|2293.52|2291.52|0
1640889600000|2021-12-30 18:40:00|2293.77|2291.77|2294.76|2292.76|2294.76|2292.76|2293.52|2291.52|0
1640889900000|2021-12-30 18:45:00|2295.01|2293.01|2295.26|2293.26|2296.01|2294.01|2295.01|2293.01|0
1640890200000|2021-12-30 18:50:00|2295.51|2293.51|2296.22|2294.22|2296.5|2294.5|2295.26|2293.26|0
1640890500000|2021-12-30 18:55:00|2295.97|2293.97|2295.23|2293.23|2296.22|2294.22|2294.73|2292.73|0
1640890800000|2021-12-30 19:00:00|2294.98|2292.98|2291.74|2289.74|2294.98|2292.98|2291|2289|0
1640891100000|2021-12-30 19:05:00|2291.5|2289.5|2292.49|2290.49|2292.99|2290.99|2290.5|2288.5|0
1640891400000|2021-12-30 19:10:00|2292.61|2290.61|2291.99|2289.99|2292.74|2290.74|2291.25|2289.25|0
1640891700000|2021-12-30 19:15:00|2292.24|2290.24|2292.99|2290.99|2293.48|2291.48|2291.99|2289.99|0
1640892000000|2021-12-30 19:20:00|2292.74|2290.74|2292.24|2290.24|2293.48|2291.48|2291.99|2289.99|0
1640892300000|2021-12-30 19:25:00|2292.49|2290.49|2294.23|2292.23|2294.23|2292.23|2292.24|2290.24|0
1640892600000|2021-12-30 19:30:00|2293.98|2291.98|2293.73|2291.73|2294.23|2292.23|2292.99|2290.99|0
1640892900000|2021-12-30 19:35:00|2293.48|2291.48|2294.48|2292.48|2294.73|2292.73|2293.48|2291.48|0
1640893200000|2021-12-30 19:40:00|2294.73|2292.73|2295.97|2293.97|2295.97|2293.97|2294.73|2292.73|0
1640893500000|2021-12-30 19:45:00|2295.72|2293.72|2294.2|2292.2|2295.97|2293.97|2293.95|2291.95|0
1640893800000|2021-12-30 19:50:00|2294.45|2292.45|2293.45|2291.45|2294.45|2292.45|2292.95|2290.95|0
1640894100000|2021-12-30 19:55:00|2293.2|2291.2|2294.2|2292.2|2294.2|2292.2|2293.2|2291.2|0
1640894400000|2021-12-30 20:00:00|2294.45|2292.45|2292.45|2290.45|2294.45|2292.45|2290.71|2288.71|0
1640894700000|2021-12-30 20:05:00|2292.21|2290.21|2290.71|2288.71|2292.7|2290.7|2290.71|2288.71|0
1640895000000|2021-12-30 20:10:00|2290.96|2288.96|2289.47|2287.47|2290.96|2288.96|2288.47|2286.47|0
1640895300000|2021-12-30 20:15:00|2289.22|2287.22|2290.96|2288.96|2291.21|2289.21|2288.97|2286.97|0
1640895600000|2021-12-30 20:20:00|2290.71|2288.71|2289.47|2287.47|2291.46|2289.46|2288.97|2286.97|0
1640895900000|2021-12-30 20:25:00|2289.22|2287.22|2288.72|2286.72|2290.58|2288.58|2288.47|2286.47|0
1640896200000|2021-12-30 20:30:00|2288.97|2286.97|2287.23|2285.23|2290.21|2288.21|2287.23|2285.23|0
1640896500000|2021-12-30 20:35:00|2287.48|2285.48|2286.73|2284.73|2288.22|2286.22|2285.73|2283.73|0
1640896800000|2021-12-30 20:40:00|2286.48|2284.48|2283.25|2281.25|2286.48|2284.48|2282|2280|0
1640897100000|2021-12-30 20:45:00|2283|2281|2281.26|2279.26|2284.49|2282.49|2278.77|2276.77|0
1640897400000|2021-12-30 20:50:00|2278.52|2276.52|2276.53|2274.53|2281.5|2279.5|2273.05|2271.05|0
1640897700000|2021-12-30 20:55:00|2277.03|2275.03|2275.81|2273.81|2278.52|2276.52|2270.56|2268.56|0
1640898000000|2021-12-30 21:00:00|2276.56|2274.56|2273.31|2271.31|2277.55|2275.55|2272.81|2270.81|0
1640898300000|2021-12-30 21:05:00|2272.81|2270.81|2276.04|2274.04|2276.29|2274.29|2272.81|2270.81|0
1640898600000|2021-12-30 21:10:00|2276.29|2274.29|2277.78|2275.78|2278.03|2276.03|2276.04|2274.04|0
1640898900000|2021-12-30 21:15:00|2276.34|2273.74|2277.34|2274.74|2277.83|2275.23|2276.09|2273.49|0
1640899200000|2021-12-30 21:20:00|2277.09|2274.49|2276.59|2273.99|2277.59|2274.99|2276.34|2273.74|0
1640899500000|2021-12-30 21:25:00|2276.71|2274.11|2276.09|2273.49|2276.84|2274.24|2276.09|2273.49|0
1640899800000|2021-12-30 21:30:00|2276.34|2273.74|2275.84|2273.24|2276.34|2273.74|2275.59|2272.99|0
1640900100000|2021-12-30 21:35:00|2276.09|2273.49|2276.09|2273.49|2277.09|2274.49|2276.09|2273.49|0
1640900400000|2021-12-30 21:40:00|2275.84|2273.24|2275.59|2272.99|2276.34|2273.74|2274.85|2272.25|0
1640900700000|2021-12-30 21:45:00|2275.84|2273.24|2274.6|2272|2276.59|2273.99|2274.6|2272|0
1640901000000|2021-12-30 21:50:00|2274.85|2272.25|2275.59|2272.99|2276.34|2273.74|2274.85|2272.25|0
1640901300000|2021-12-30 21:55:00|2275.46|2272.86|2275.96|2273.36|2276.34|2273.74|2275.34|2272.74|0
1640901600000|2021-12-30 22:00:00|2275.74|2273.14|2275.66|2273.06|2275.77|2273.17|2275.66|2273.06|0
1640901900000|2021-12-30 22:05:00|2275.77|2273.17|2276.02|2273.42|2276.31|2273.71|2275.7|2273.1|0
1640902200000|2021-12-30 22:10:00|2276.09|2273.49|2275.7|2273.1|2276.09|2273.49|2275.41|2272.81|0
1640902500000|2021-12-30 22:15:00|2275.85|2273.25|2275.59|2272.99|2276.13|2273.53|2275.23|2272.63|0
1640902800000|2021-12-30 22:20:00|2275.66|2273.06|2275.48|2272.88|2275.74|2273.14|2274.97|2272.37|0
1640903100000|2021-12-30 22:25:00|2275.3|2272.7|2275.23|2272.63|2275.44|2272.84|2275.23|2272.63|0
1640903400000|2021-12-30 22:30:00|2275.19|2272.59|2275.33|2272.73|2275.41|2272.81|2275.19|2272.59|0
1640903700000|2021-12-30 22:35:00|2275.15|2272.55|2275.15|2272.55|2275.15|2272.55|2275.15|2272.55|0
1640904000000|2021-12-30 22:40:00|2275.19|2272.59|2275.19|2272.59|2275.19|2272.59|2275.19|2272.59|0
1640904300000|2021-12-30 22:45:00|2275.15|2272.55|2275.59|2272.99|2275.59|2272.99|2275.15|2272.55|0
1640904600000|2021-12-30 22:50:00|2275.55|2272.95|2275.59|2272.99|2275.59|2272.99|2275.55|2272.95|0
1640904900000|2021-12-30 22:55:00|2275.7|2273.1|2275.63|2273.03|2275.74|2273.14|2275.37|2272.77|0
1640905200000|2021-12-30 23:00:00|2277.2|2274.6|2278.07|2275.47|2279.07|2276.47|2277.2|2274.6|0
1640905500000|2021-12-30 23:05:00|2277.83|2275.23|2277.95|2275.35|2279.07|2276.47|2277.58|2274.98|0
1640905800000|2021-12-30 23:10:00|2278.07|2275.47|2277.83|2275.23|2278.32|2275.72|2277.83|2275.23|0
1640906100000|2021-12-30 23:15:00|2278.07|2275.47|2278.07|2275.47|2279.07|2276.47|2277.45|2274.85|0
1640906400000|2021-12-30 23:20:00|2278.19|2275.59|2277.82|2275.22|2278.19|2275.59|2277.08|2274.48|0
1640906700000|2021-12-30 23:25:00|2277.58|2274.98|2277.58|2274.98|2277.58|2274.98|2276.83|2274.23|0
1640907000000|2021-12-30 23:30:00|2277.33|2274.73|2276.58|2273.98|2277.58|2274.98|2275.34|2272.74|0
1640907300000|2021-12-30 23:35:00|2276.33|2273.73|2276.58|2273.98|2276.58|2273.98|2275.58|2272.98|0
1640907600000|2021-12-30 23:40:00|2276.83|2274.23|2276.7|2274.1|2276.83|2274.23|2276.58|2273.98|0
1640907900000|2021-12-30 23:45:00|2276.58|2273.98|2276.08|2273.48|2276.58|2273.98|2275.83|2273.23|0
1640908200000|2021-12-30 23:50:00|2275.83|2273.23|2275.58|2272.98|2276.08|2273.48|2274.84|2272.24|0
1640908500000|2021-12-30 23:55:00|2275.83|2273.23|2276.58|2273.98|2276.83|2274.23|2275.58|2272.98|0
1640908800000|2021-12-31 00:00:00|2276.7|2274.1|2276.45|2273.85|2277.08|2274.48|2276.08|2273.48|0
1640909100000|2021-12-31 00:05:00|2276.33|2273.73|2274.71|2272.11|2276.33|2273.73|2274.59|2271.99|0
1640909400000|2021-12-31 00:10:00|2274.59|2271.99|2274.71|2272.11|2275.58|2272.98|2274.59|2271.99|0
1640909700000|2021-12-31 00:15:00|2274.59|2271.99|2270.36|2267.76|2275.08|2272.48|2269.86|2267.26|0
1640910000000|2021-12-31 00:20:00|2270.61|2268.01|2264.88|2262.28|2270.61|2268.01|2264.88|2262.28|0
1640910300000|2021-12-31 00:25:00|2265|2262.4|2258.17|2255.57|2265.63|2263.03|2254.69|2252.09|0
1640910600000|2021-12-31 00:30:00|2258.42|2255.82|2256.18|2253.58|2258.67|2256.07|2256.18|2253.58|0
1640910900000|2021-12-31 00:35:00|2256.43|2253.83|2258.91|2256.31|2259.41|2256.81|2256.43|2253.83|0
1640911200000|2021-12-31 00:40:00|2259.03|2256.43|2257.67|2255.07|2259.03|2256.43|2257.42|2254.82|0
1640911500000|2021-12-31 00:45:00|2257.79|2255.19|2258.17|2255.57|2258.91|2256.31|2257.79|2255.19|0
1640911800000|2021-12-31 00:50:00|2258.29|2255.69|2259.66|2257.06|2259.91|2257.31|2258.17|2255.57|0
1640912100000|2021-12-31 00:55:00|2259.41|2256.81|2258.66|2256.06|2259.91|2257.31|2257.67|2255.07|0
1640912400000|2021-12-31 01:00:00|2260.16|2257.56|2261.65|2259.05|2261.77|2259.17|2259.41|2256.81|0
1640912700000|2021-12-31 01:05:00|2261.77|2259.17|2260.65|2258.05|2262.15|2259.55|2260.4|2257.8|0
1640913000000|2021-12-31 01:10:00|2260.77|2258.17|2260.4|2257.8|2261.15|2258.55|2259.66|2257.06|0
1640913300000|2021-12-31 01:15:00|2260.03|2257.43|2265.63|2263.03|2267.12|2264.52|2260.03|2257.43|0
1640913600000|2021-12-31 01:20:00|2265.99|2263.39|2269.23|2266.63|2270.6|2268|2265.13|2262.53|0
1640913900000|2021-12-31 01:25:00|2269.11|2266.51|2270.35|2267.75|2270.35|2267.75|2269.11|2266.51|0
1640914200000|2021-12-31 01:30:00|2270.6|2268|2267.73|2265.13|2271.1|2268.5|2267.49|2264.89|0
1640914500000|2021-12-31 01:35:00|2267.62|2265.02|2269.6|2267|2269.6|2267|2267.37|2264.77|0
1640914800000|2021-12-31 01:40:00|2269.36|2266.76|2271.35|2268.75|2271.35|2268.75|2268.36|2265.76|0
1640915100000|2021-12-31 01:45:00|2271.59|2268.99|2271.1|2268.5|2271.59|2268.99|2270.22|2267.62|0
1640915400000|2021-12-31 01:50:00|2271.35|2268.75|2270.85|2268.25|2272.84|2270.24|2269.85|2267.25|0
1640915700000|2021-12-31 01:55:00|2270.6|2268|2273.09|2270.49|2273.09|2270.49|2270.6|2268|0
1640916000000|2021-12-31 02:00:00|2272.59|2269.99|2271.59|2268.99|2273.09|2270.49|2270.85|2268.25|0
1640916300000|2021-12-31 02:05:00|2271.84|2269.24|2272.09|2269.49|2272.59|2269.99|2271.34|2268.74|0
1640916600000|2021-12-31 02:10:00|2272.21|2269.61|2270.1|2267.5|2272.21|2269.61|2270.1|2267.5|0
1640916900000|2021-12-31 02:15:00|2270.35|2267.75|2271.09|2268.49|2271.21|2268.61|2269.85|2267.25|0
1640917200000|2021-12-31 02:20:00|2270.6|2268|2268.36|2265.76|2270.84|2268.24|2267.61|2265.01|0
1640917500000|2021-12-31 02:25:00|2268.48|2265.88|2268.61|2266.01|2269.1|2266.5|2267.86|2265.26|0
1640917800000|2021-12-31 02:30:00|2268.36|2265.76|2266.62|2264.02|2268.36|2265.76|2265.87|2263.27|0
1640918100000|2021-12-31 02:35:00|2266.86|2264.26|2266.12|2263.52|2266.86|2264.26|2265.62|2263.02|0
1640918400000|2021-12-31 02:40:00|2265.87|2263.27|2265.87|2263.27|2266.12|2263.52|2264.87|2262.27|0
1640918700000|2021-12-31 02:45:00|2266.12|2263.52|2267.11|2264.51|2267.36|2264.76|2265.87|2263.27|0
1640919000000|2021-12-31 02:50:00|2267.23|2264.63|2267.36|2264.76|2267.61|2265.01|2266.86|2264.26|0
1640919300000|2021-12-31 02:55:00|2267.61|2265.01|2267.11|2264.51|2267.61|2265.01|2265.62|2263.02|0
1640919600000|2021-12-31 03:00:00|2266.86|2264.26|2267.23|2264.63|2267.36|2264.76|2265.62|2263.02|0
1640919900000|2021-12-31 03:05:00|2267.11|2264.51|2265.87|2263.27|2267.23|2264.63|2265.74|2263.14|0
1640920200000|2021-12-31 03:10:00|2263.88|2261.28|2262.88|2260.28|2264.87|2262.27|2261.64|2259.04|0
1640920500000|2021-12-31 03:15:00|2262.75|2260.15|2264.12|2261.52|2264.12|2261.52|2262.13|2259.53|0
1640920800000|2021-12-31 03:20:00|2263.88|2261.28|2262.38|2259.78|2264.12|2261.52|2262.13|2259.53|0
1640921100000|2021-12-31 03:25:00|2262.5|2259.9|2262.88|2260.28|2262.88|2260.28|2261.51|2258.91|0
1640921400000|2021-12-31 03:30:00|2263.13|2260.53|2263.5|2260.9|2264.62|2262.02|2262.38|2259.78|0
1640921700000|2021-12-31 03:35:00|2263.63|2261.03|2263.38|2260.78|2263.99|2261.39|2262.38|2259.78|0
1640922000000|2021-12-31 03:40:00|2263.13|2260.53|2262.63|2260.03|2263.38|2260.78|2262.38|2259.78|0
1640922300000|2021-12-31 03:45:00|2262.75|2260.15|2263.13|2260.53|2263.62|2261.02|2262.63|2260.03|0
1640922600000|2021-12-31 03:50:00|2263|2260.4|2263.87|2261.27|2264.62|2262.02|2262.88|2260.28|0
1640922900000|2021-12-31 03:55:00|2263.99|2261.39|2263.99|2261.39|2264.12|2261.52|2263.62|2261.02|0
1640923200000|2021-12-31 04:00:00|2264.37|2261.77|2265.73|2263.13|2266.11|2263.51|2263.99|2261.39|0
1640923500000|2021-12-31 04:05:00|2265.61|2263.01|2265.61|2263.01|2266.23|2263.63|2265.61|2263.01|0
1640923800000|2021-12-31 04:10:00|2265.36|2262.76|2265.61|2263.01|2266.11|2263.51|2265.11|2262.51|0
1640924100000|2021-12-31 04:15:00|2265.36|2262.76|2265.36|2262.76|2265.36|2262.76|2265.11|2262.51|0
1640924400000|2021-12-31 04:20:00|2265.61|2263.01|2265.36|2262.76|2265.61|2263.01|2265.11|2262.51|0
1640924700000|2021-12-31 04:25:00|2265.48|2262.88|2264.86|2262.26|2265.61|2263.01|2264.86|2262.26|0
1640925000000|2021-12-31 04:30:00|2264.74|2262.14|2265.73|2263.13|2265.86|2263.26|2264.74|2262.14|0
1640925300000|2021-12-31 04:35:00|2265.86|2263.26|2266.11|2263.51|2266.11|2263.51|2265.36|2262.76|0
1640925600000|2021-12-31 04:40:00|2266.36|2263.76|2266.11|2263.51|2266.36|2263.76|2265.61|2263.01|0
1640925900000|2021-12-31 04:45:00|2266.36|2263.76|2266.36|2263.76|2266.6|2264|2266.11|2263.51|0
1640926200000|2021-12-31 04:50:00|2266.6|2264|2266.36|2263.76|2266.85|2264.25|2266.11|2263.51|0
1640926500000|2021-12-31 04:55:00|2266.35|2263.75|2266.85|2264.25|2267.1|2264.5|2266.35|2263.75|0
1640926800000|2021-12-31 05:00:00|2266.72|2264.12|2266.11|2263.51|2266.85|2264.25|2265.61|2263.01|0
1640927100000|2021-12-31 05:05:00|2265.98|2263.38|2265.61|2263.01|2266.11|2263.51|2265.11|2262.51|0
1640927400000|2021-12-31 05:10:00|2265.86|2263.26|2266.85|2264.25|2266.85|2264.25|2265.86|2263.26|0
1640927700000|2021-12-31 05:15:00|2267.1|2264.5|2266.85|2264.25|2267.35|2264.75|2266.85|2264.25|0
1640928000000|2021-12-31 05:20:00|2266.72|2264.12|2266.35|2263.75|2266.85|2264.25|2266.35|2263.75|0
1640928300000|2021-12-31 05:25:00|2266.1|2263.5|2266.1|2263.5|2266.35|2263.75|2265.61|2263.01|0
1640928600000|2021-12-31 05:30:00|2266.35|2263.75|2270.08|2267.48|2270.83|2268.23|2266.35|2263.75|0
1640928900000|2021-12-31 05:35:00|2269.83|2267.23|2268.59|2265.99|2269.83|2267.23|2268.34|2265.74|0
1640929200000|2021-12-31 05:40:00|2268.34|2265.74|2268.34|2265.74|2268.59|2265.99|2268.09|2265.49|0
1640929500000|2021-12-31 05:45:00|2268.09|2265.49|2268.84|2266.24|2268.84|2266.24|2267.84|2265.24|0
1640929800000|2021-12-31 05:50:00|2268.71|2266.11|2269.83|2267.23|2269.83|2267.23|2268.71|2266.11|0
1640930100000|2021-12-31 05:55:00|2269.95|2267.35|2269.83|2267.23|2270.33|2267.73|2269.83|2267.23|0
1640930400000|2021-12-31 06:00:00|2270.08|2267.48|2269.83|2267.23|2271.08|2268.48|2269.2|2266.6|0
1640930700000|2021-12-31 06:05:00|2270.08|2267.48|2270.45|2267.85|2271.57|2268.97|2270.08|2267.48|0
1640931000000|2021-12-31 06:10:00|2270.58|2267.98|2269.83|2267.23|2270.58|2267.98|2269.58|2266.98|0
1640931300000|2021-12-31 06:15:00|2269.7|2267.1|2270.33|2267.73|2270.33|2267.73|2269.58|2266.98|0
1640931600000|2021-12-31 06:20:00|2270.58|2267.98|2268.95|2266.35|2270.7|2268.1|2268.21|2265.61|0
1640931900000|2021-12-31 06:25:00|2269.08|2266.48|2268.83|2266.23|2269.33|2266.73|2268.71|2266.11|0
1640932200000|2021-12-31 06:30:00|2269.08|2266.48|2268.34|2265.74|2269.08|2266.48|2268.34|2265.74|0
1640932500000|2021-12-31 06:35:00|2268.59|2265.99|2268.34|2265.74|2268.59|2265.99|2267.71|2265.11|0
1640932800000|2021-12-31 06:40:00|2268.59|2265.99|2268.83|2266.23|2269.08|2266.48|2268.59|2265.99|0
1640933100000|2021-12-31 06:45:00|2268.7|2266.1|2268.45|2265.85|2268.83|2266.23|2268.34|2265.74|0
1640933400000|2021-12-31 06:50:00|2268.58|2265.98|2268.45|2265.85|2268.58|2265.98|2268.21|2265.61|0
1640933700000|2021-12-31 06:55:00|2268.34|2265.74|2268.21|2265.61|2268.83|2266.23|2267.84|2265.24|0
1640934000000|2021-12-31 07:00:00|2268.33|2265.73|2269.58|2266.98|2269.83|2267.23|2268.21|2265.61|0
1640934300000|2021-12-31 07:05:00|2269.83|2267.23|2270.32|2267.72|2270.32|2267.72|2269.83|2267.23|0
1640934600000|2021-12-31 07:10:00|2270.44|2267.84|2271.07|2268.47|2271.07|2268.47|2270.32|2267.72|0
1640934900000|2021-12-31 07:15:00|2271.32|2268.72|2271.19|2268.59|2271.57|2268.97|2270.32|2267.72|0
1640935200000|2021-12-31 07:20:00|2271.07|2268.47|2270.57|2267.97|2271.32|2268.72|2270.57|2267.97|0
1640935500000|2021-12-31 07:25:00|2270.44|2267.84|2270.57|2267.97|2270.57|2267.97|2270.19|2267.59|0
1640935800000|2021-12-31 07:30:00|2270.32|2267.72|2270.57|2267.97|2270.82|2268.22|2270.19|2267.59|0
1640936100000|2021-12-31 07:35:00|2270.32|2267.72|2271.07|2268.47|2271.32|2268.72|2270.07|2267.47|0
1640936400000|2021-12-31 07:40:00|2270.94|2268.34|2271.32|2268.72|2271.32|2268.72|2270.82|2268.22|0
1640936700000|2021-12-31 07:45:00|2271.07|2268.47|2270.07|2267.47|2271.56|2268.96|2269.82|2267.22|0
1640937000000|2021-12-31 07:50:00|2270.32|2267.72|2269.08|2266.48|2270.82|2268.22|2268.83|2266.23|0
1640937300000|2021-12-31 07:55:00|2269.33|2266.73|2270.32|2267.72|2270.32|2267.72|2268.83|2266.23|0
1640937600000|2021-12-31 08:00:00|2270.57|2267.97|2271.81|2269.21|2272.31|2269.71|2270.32|2267.72|0
1640937900000|2021-12-31 08:05:00|2271.51|2269.51|2272.01|2270.01|2272.01|2270.01|2270.27|2268.27|0
1640938200000|2021-12-31 08:10:00|2272.51|2270.51|2274|2272|2274.25|2272.25|2272.51|2270.51|0
1640938500000|2021-12-31 08:15:00|2273.75|2271.75|2271.76|2269.76|2274.5|2272.5|2271.51|2269.51|0
1640938800000|2021-12-31 08:20:00|2272.01|2270.01|2271.76|2269.76|2272.51|2270.51|2271.51|2269.51|0
1640939100000|2021-12-31 08:25:00|2272.01|2270.01|2272.26|2270.26|2272.75|2270.75|2271.76|2269.76|0
1640939400000|2021-12-31 08:30:00|2272.13|2270.13|2274|2272|2274|2272|2272.13|2270.13|0
1640939700000|2021-12-31 08:35:00|2273.75|2271.75|2272.75|2270.75|2273.75|2271.75|2272.5|2270.5|0
1640940000000|2021-12-31 08:40:00|2272.5|2270.5|2273.5|2271.5|2273.75|2271.75|2272.01|2270.01|0
1640940300000|2021-12-31 08:45:00|2273.62|2271.62|2272.75|2270.75|2274.49|2272.49|2272.75|2270.75|0
1640940600000|2021-12-31 08:50:00|2273|2271|2272.5|2270.5|2273|2271|2272.5|2270.5|0
1640940900000|2021-12-31 08:55:00|2272.37|2270.37|2272.01|2270.01|2272.5|2270.5|2271.38|2269.38|0
1640941200000|2021-12-31 09:00:00|2271.76|2269.76|2271.76|2269.76|2272.01|2270.01|2271.26|2269.26|0
1640941500000|2021-12-31 09:05:00|2271.88|2269.88|2273.75|2271.75|2273.75|2271.75|2271.51|2269.51|0
1640941800000|2021-12-31 09:10:00|2273.5|2271.5|2273.25|2271.25|2273.75|2271.75|2273.25|2271.25|0
1640942100000|2021-12-31 09:15:00|2273.37|2271.37|2269.52|2267.52|2273.5|2271.5|2269.52|2267.52|0
1640942400000|2021-12-31 09:20:00|2269.39|2267.39|2269.02|2267.02|2270.01|2268.01|2268.27|2266.27|0
1640942700000|2021-12-31 09:25:00|2268.77|2266.77|2269.76|2267.76|2270.01|2268.01|2268.77|2266.77|0
1640943000000|2021-12-31 09:30:00|2269.52|2267.52|2269.76|2267.76|2270.26|2268.26|2269.51|2267.51|0
1640943300000|2021-12-31 09:35:00|2269.88|2267.88|2270.76|2268.76|2270.76|2268.76|2269.88|2267.88|0
1640943600000|2021-12-31 09:40:00|2271.01|2269.01|2271.13|2269.13|2271.5|2269.5|2270.76|2268.76|0
1640943900000|2021-12-31 09:45:00|2271.26|2269.26|2270.76|2268.76|2271.5|2269.5|2270.76|2268.76|0
1640944200000|2021-12-31 09:50:00|2271.01|2269.01|2271.25|2269.25|2271.75|2269.75|2271.01|2269.01|0
1640944500000|2021-12-31 09:55:00|2271.5|2269.5|2271.75|2269.75|2271.75|2269.75|2271.25|2269.25|0
1640944800000|2021-12-31 10:00:00|2272|2270|2270.76|2268.76|2272|2270|2270.76|2268.76|0
1640945100000|2021-12-31 10:05:00|2270.51|2268.51|2270.26|2268.26|2271|2269|2270.01|2268.01|0
1640945400000|2021-12-31 10:10:00|2270.51|2268.51|2270.26|2268.26|2270.51|2268.51|2270.01|2268.01|0
1640945700000|2021-12-31 10:15:00|2270.38|2268.38|2270.26|2268.26|2270.51|2268.51|2270.13|2268.13|0
1640946000000|2021-12-31 10:20:00|2270.13|2268.13|2269.76|2267.76|2270.26|2268.26|2269.51|2267.51|0
1640946300000|2021-12-31 10:25:00|2269.88|2267.88|2270.75|2268.75|2270.75|2268.75|2269.76|2267.76|0
1640946600000|2021-12-31 10:30:00|2271|2269|2271|2269|2271.5|2269.5|2270.75|2268.75|0
1640946900000|2021-12-31 10:35:00|2270.75|2268.75|2270.01|2268.01|2271|2269|2270.01|2268.01|0
1640947200000|2021-12-31 10:40:00|2269.76|2267.76|2268.51|2266.51|2269.76|2267.76|2267.52|2265.52|0
1640947500000|2021-12-31 10:45:00|2268.76|2266.76|2267.77|2265.77|2269.01|2267.01|2267.52|2265.52|0
1640947800000|2021-12-31 10:50:00|2268.02|2266.02|2268.02|2266.02|2268.26|2266.26|2267.27|2265.27|0
1640948100000|2021-12-31 10:55:00|2268.26|2266.26|2268.02|2266.02|2268.76|2266.76|2268.02|2266.02|0
1640948400000|2021-12-31 11:00:00|2268.51|2266.51|2267.27|2265.27|2268.63|2266.63|2267.27|2265.27|0
1640948700000|2021-12-31 11:05:00|2266.27|2264.27|2264.53|2262.53|2266.52|2264.52|2264.28|2262.28|0
1640949000000|2021-12-31 11:10:00|2264.4|2262.4|2265.78|2263.78|2265.78|2263.78|2264.28|2262.28|0
1640949300000|2021-12-31 11:15:00|2265.89|2263.89|2266.27|2264.27|2266.77|2264.77|2265.78|2263.78|0
1640949600000|2021-12-31 11:20:00|2266.52|2264.52|2266.82|2264.82|2267.52|2265.52|2266.27|2264.27|0
1640949900000|2021-12-31 11:25:00|2266.69|2264.69|2267.56|2265.56|2268.06|2266.06|2266.32|2264.32|0
1640950200000|2021-12-31 11:30:00|2267.31|2265.31|2266.32|2264.32|2267.31|2265.31|2266.19|2264.19|0
1640950500000|2021-12-31 11:35:00|2266.07|2264.07|2266.32|2264.32|2266.57|2264.57|2266.07|2264.07|0
1640950800000|2021-12-31 11:40:00|2266.57|2264.57|2266.32|2264.32|2267.43|2265.43|2266.19|2264.19|0
1640951100000|2021-12-31 11:45:00|2266.57|2264.57|2266.07|2264.07|2266.57|2264.57|2265.82|2263.82|0
1640951400000|2021-12-31 11:50:00|2266.32|2264.32|2264.82|2262.82|2266.32|2264.32|2264.08|2262.08|0
1640951700000|2021-12-31 11:55:00|2265.07|2263.07|2263.58|2261.58|2265.32|2263.32|2262.34|2260.34|0
1640952000000|2021-12-31 12:00:00|2263.83|2261.83|2261.59|2259.59|2263.83|2261.83|2261.59|2259.59|0
1640952300000|2021-12-31 12:05:00|2261.09|2259.09|2260.1|2258.1|2261.84|2259.84|2259.35|2257.35|0
1640952600000|2021-12-31 12:10:00|2260.35|2258.35|2262.58|2260.58|2263.33|2261.33|2260.35|2258.35|0
1640952900000|2021-12-31 12:15:00|2263.08|2261.08|2264.32|2262.32|2264.57|2262.57|2262.83|2260.83|0
1640953200000|2021-12-31 12:20:00|2264.08|2262.08|2266.06|2264.06|2266.06|2264.06|2263.83|2261.83|0
1640953500000|2021-12-31 12:25:00|2266.31|2264.31|2267.31|2265.31|2267.31|2265.31|2265.57|2263.57|0
1640953800000|2021-12-31 12:30:00|2267.43|2265.43|2267.56|2265.56|2268.05|2266.05|2266.93|2264.93|0
1640954100000|2021-12-31 12:35:00|2267.31|2265.31|2267.28|2265.28|2267.77|2265.77|2267.01|2265.01|0
1640954400000|2021-12-31 12:40:00|2267.15|2265.15|2270.26|2268.26|2270.51|2268.51|2267.15|2265.15|0
1640954700000|2021-12-31 12:45:00|2270.01|2268.01|2270.01|2268.01|2270.76|2268.76|2269.76|2267.76|0
1640955000000|2021-12-31 12:50:00|2270.13|2268.13|2270.76|2268.76|2270.76|2268.76|2269.76|2267.76|0
1640955300000|2021-12-31 12:55:00|2270.51|2268.51|2270.01|2268.01|2271.25|2269.25|2269.76|2267.76|0
1640955600000|2021-12-31 13:00:00|2270.26|2268.26|2269.26|2267.26|2270.26|2268.26|2268.52|2266.52|0
1640955900000|2021-12-31 13:05:00|2269.01|2267.01|2269.01|2267.01|2269.76|2267.76|2268.27|2266.27|0
1640956200000|2021-12-31 13:10:00|2269.26|2267.26|2268.76|2266.76|2270.26|2268.26|2268.76|2266.76|0
1640956500000|2021-12-31 13:15:00|2268.88|2266.88|2269.51|2267.51|2270.01|2268.01|2268.52|2266.52|0
1640956800000|2021-12-31 13:20:00|2269.76|2267.76|2269.51|2267.51|2269.76|2267.76|2268.76|2266.76|0
1640957100000|2021-12-31 13:25:00|2269.63|2267.63|2269.76|2267.76|2270.01|2268.01|2269.51|2267.51|0
1640957400000|2021-12-31 13:30:00|2270.01|2268.01|2269.51|2267.51|2270.01|2268.01|2269.26|2267.26|0
1640957700000|2021-12-31 13:35:00|2269.26|2267.26|2271.25|2269.25|2272.49|2270.49|2268.76|2266.76|0
1640958000000|2021-12-31 13:40:00|2271.37|2269.37|2271.75|2269.75|2272|2270|2270.5|2268.5|0
1640958300000|2021-12-31 13:45:00|2271.5|2269.5|2270.5|2268.5|2271.75|2269.75|2270.01|2268.01|0
1640958600000|2021-12-31 13:50:00|2270.01|2268.01|2271.5|2269.5|2271.75|2269.75|2268.76|2266.76|0
1640958900000|2021-12-31 13:55:00|2271.25|2269.25|2269.76|2267.76|2271.75|2269.75|2269.63|2267.63|0
1640959200000|2021-12-31 14:00:00|2270.01|2268.01|2270.5|2268.5|2271.5|2269.5|2269.51|2267.51|0
1640959500000|2021-12-31 14:05:00|2270.75|2268.75|2271.5|2269.5|2271.99|2269.99|2270.75|2268.75|0
1640959800000|2021-12-31 14:10:00|2271.75|2269.75|2270.75|2268.75|2271.75|2269.75|2270.5|2268.5|0
1640960100000|2021-12-31 14:15:00|2271|2269|2269.51|2267.51|2271.5|2269.5|2268.76|2266.76|0
1640960400000|2021-12-31 14:20:00|2270|2268|2269.75|2267.75|2270.75|2268.75|2269.26|2267.26|0
1640960700000|2021-12-31 14:25:00|2269.51|2267.51|2269.01|2267.01|2270|2268|2269.01|2267.01|0
1640961000000|2021-12-31 14:30:00|2269.26|2267.26|2279.97|2277.97|2279.97|2277.97|2268.51|2266.51|0
1640961300000|2021-12-31 14:35:00|2279.72|2277.72|2279.47|2277.47|2280.71|2278.71|2277.48|2275.48|0
1640961600000|2021-12-31 14:40:00|2279.72|2277.72|2272.75|2270.75|2281.46|2279.46|2272.75|2270.75|0
1640961900000|2021-12-31 14:45:00|2273.25|2271.25|2271.01|2269.01|2275.49|2273.49|2269.02|2267.02|0
1640962200000|2021-12-31 14:50:00|2270.76|2268.76|2274.74|2272.74|2274.99|2272.99|2270.02|2268.02|0
1640962500000|2021-12-31 14:55:00|2274.99|2272.99|2270.01|2268.01|2277.23|2275.23|2267.53|2265.53|0
1640962800000|2021-12-31 15:00:00|2270.26|2268.26|2267.78|2265.78|2271.38|2269.38|2261.81|2259.81|0
1640963100000|2021-12-31 15:05:00|2267.53|2265.53|2271.72|2269.72|2274.21|2272.21|2267.03|2265.03|0
1640963400000|2021-12-31 15:10:00|2271.97|2269.97|2270.29|2268.29|2272.97|2270.97|2269.24|2267.24|0
1640963700000|2021-12-31 15:15:00|2270.04|2268.04|2274.52|2272.52|2275.52|2273.52|2269.55|2267.55|0
1640964000000|2021-12-31 15:20:00|2273.78|2271.78|2269.8|2267.8|2273.78|2271.78|2269.3|2267.3|0
1640964300000|2021-12-31 15:25:00|2269.55|2267.55|2272.78|2270.78|2273.53|2271.53|2269.3|2267.3|0
1640964600000|2021-12-31 15:30:00|2273.28|2271.28|2267.03|2265.03|2273.28|2271.28|2266.78|2264.78|0
1640964900000|2021-12-31 15:35:00|2267.28|2265.28|2267.03|2265.03|2269.27|2267.27|2265.04|2263.04|0
1640965200000|2021-12-31 15:40:00|2266.65|2264.65|2267.49|2265.49|2267.49|2265.49|2263.79|2261.79|0
1640965500000|2021-12-31 15:45:00|2267.99|2265.99|2266.74|2264.74|2268.49|2266.49|2265.5|2263.5|0
1640965800000|2021-12-31 15:50:00|2266.99|2264.99|2269.48|2267.48|2269.98|2267.98|2264.26|2262.26|0
1640966100000|2021-12-31 15:55:00|2269.23|2267.23|2270.35|2268.35|2271.22|2269.22|2268.98|2266.98|0
1640966400000|2021-12-31 16:00:00|2270.72|2268.72|2268.73|2266.73|2272.46|2270.46|2266.99|2264.99|0
1640966700000|2021-12-31 16:05:00|2268.48|2266.48|2268.23|2266.23|2268.98|2266.98|2266.49|2264.49|0
1640967000000|2021-12-31 16:10:00|2267.99|2265.99|2268.98|2266.98|2271.59|2269.59|2267.24|2265.24|0
1640967300000|2021-12-31 16:15:00|2268.73|2266.73|2271.22|2269.22|2272.21|2270.21|2268.48|2266.48|0
1640967600000|2021-12-31 16:20:00|2270.97|2268.97|2271.47|2269.47|2272.21|2270.21|2270.97|2268.97|0
1640967900000|2021-12-31 16:25:00|2271.22|2269.22|2271.72|2269.72|2272.21|2270.21|2271.22|2269.22|0
1640968200000|2021-12-31 16:30:00|2271.47|2269.47|2269.97|2267.97|2272.21|2270.21|2269.48|2267.48|0
1640968500000|2021-12-31 16:35:00|2270.22|2268.22|2269.48|2267.48|2270.22|2268.22|2268.23|2266.23|0
1640968800000|2021-12-31 16:40:00|2269.72|2267.72|2270.72|2268.72|2270.97|2268.97|2269.23|2267.23|0
1640969100000|2021-12-31 16:45:00|2270.97|2268.97|2269.97|2267.97|2271.71|2269.71|2269.23|2267.23|0
1640969400000|2021-12-31 16:50:00|2269.72|2267.72|2267.73|2265.73|2269.72|2267.72|2265.74|2263.74|0
1640969700000|2021-12-31 16:55:00|2267.48|2265.48|2265.99|2263.99|2268.98|2266.98|2265.74|2263.74|0
1640970000000|2021-12-31 17:00:00|2266.24|2264.24|2268.23|2266.23|2268.73|2266.73|2264|2262|0
1640970300000|2021-12-31 17:05:00|2267.98|2265.98|2267.48|2265.48|2269.23|2267.23|2267.48|2265.48|0
1640970600000|2021-12-31 17:10:00|2267.73|2265.73|2266.49|2264.49|2268.48|2266.48|2265.49|2263.49|0
1640970900000|2021-12-31 17:15:00|2266.24|2264.24|2263.25|2261.25|2266.24|2264.24|2262.51|2260.51|0
1640971200000|2021-12-31 17:20:00|2263|2261|2265.24|2263.24|2265.74|2263.74|2262.51|2260.51|0
1640971500000|2021-12-31 17:25:00|2264.99|2262.99|2264.5|2262.5|2266.74|2264.74|2264.5|2262.5|0
1640971800000|2021-12-31 17:30:00|2264.75|2262.75|2264.25|2262.25|2265.24|2263.24|2263.75|2261.75|0
1640972100000|2021-12-31 17:35:00|2264.5|2262.5|2269.47|2267.47|2269.47|2267.47|2264.25|2262.25|0
1640972400000|2021-12-31 17:40:00|2269.22|2267.22|2269.47|2267.47|2269.97|2267.97|2269.22|2267.22|0
1640972700000|2021-12-31 17:45:00|2269.72|2267.72|2267.73|2265.73|2269.72|2267.72|2267.48|2265.48|0
1640973000000|2021-12-31 17:50:00|2267.98|2265.98|2269.72|2267.72|2269.97|2267.97|2267.98|2265.98|0
1640973300000|2021-12-31 17:55:00|2269.47|2267.47|2274.23|2272.23|2274.51|2272.51|2269.47|2267.47|0
1640973600000|2021-12-31 18:00:00|2274.73|2272.73|2274.97|2272.97|2275.47|2273.47|2273.48|2271.48|0
1640973900000|2021-12-31 18:05:00|2275.22|2273.22|2274.97|2272.97|2276.47|2274.47|2274.48|2272.48|0
1640974200000|2021-12-31 18:10:00|2274.73|2272.73|2274.73|2272.73|2275.72|2273.72|2274.48|2272.48|0
1640974500000|2021-12-31 18:15:00|2274.48|2272.48|2273.98|2271.98|2275.47|2273.47|2273.48|2271.48|0
1640974800000|2021-12-31 18:20:00|2273.73|2271.73|2274.72|2272.72|2275.97|2273.97|2273.48|2271.48|0
1640975100000|2021-12-31 18:25:00|2274.48|2272.48|2275.97|2273.97|2276.22|2274.22|2274.23|2272.23|0
1640975400000|2021-12-31 18:30:00|2276.22|2274.22|2277.21|2275.21|2277.71|2275.71|2273.73|2271.73|0
1640975700000|2021-12-31 18:35:00|2276.96|2274.96|2274.97|2272.97|2277.71|2275.71|2274.97|2272.97|0
1640976000000|2021-12-31 18:40:00|2275.22|2273.22|2272.73|2270.73|2275.22|2273.22|2272.73|2270.73|0
1640976300000|2021-12-31 18:45:00|2272.48|2270.48|2272.98|2270.98|2273.48|2271.48|2271.99|2269.99|0
1640976600000|2021-12-31 18:50:00|2272.73|2270.73|2274.22|2272.22|2274.22|2272.22|2272.23|2270.23|0
1640976900000|2021-12-31 18:55:00|2273.98|2271.98|2276.21|2274.21|2276.21|2274.21|2273.98|2271.98|0
1640977200000|2021-12-31 19:00:00|2276.46|2274.46|2277.21|2275.21|2277.96|2275.96|2275.47|2273.47|0
1640977500000|2021-12-31 19:05:00|2277.46|2275.46|2276.9|2274.9|2279.64|2277.64|2276.77|2274.77|0
1640977800000|2021-12-31 19:10:00|2276.65|2274.65|2275.65|2273.65|2277.4|2275.4|2275.16|2273.16|0
1640978100000|2021-12-31 19:15:00|2275.41|2273.41|2272.67|2270.67|2275.65|2273.65|2272.17|2270.17|0
1640978400000|2021-12-31 19:20:00|2272.42|2270.42|2271.92|2269.92|2273.66|2271.66|2271.67|2269.67|0
1640978700000|2021-12-31 19:25:00|2272.17|2270.17|2273.66|2271.66|2274.41|2272.41|2271.67|2269.67|0
1640979000000|2021-12-31 19:30:00|2273.91|2271.91|2274.66|2272.66|2276.15|2274.15|2273.53|2271.53|0
1640979300000|2021-12-31 19:35:00|2274.41|2272.41|2275.65|2273.65|2275.65|2273.65|2273.66|2271.66|0
1640979600000|2021-12-31 19:40:00|2275.4|2273.4|2275.15|2273.15|2276.15|2274.15|2274.66|2272.66|0
1640979900000|2021-12-31 19:45:00|2274.91|2272.91|2273.91|2271.91|2275.4|2273.4|2273.16|2271.16|0
1640980200000|2021-12-31 19:50:00|2274.16|2272.16|2272.67|2270.67|2274.66|2272.66|2272.67|2270.67|0
1640980500000|2021-12-31 19:55:00|2272.91|2270.91|2272.42|2270.42|2273.41|2271.41|2270.67|2268.67|0
1640980800000|2021-12-31 20:00:00|2272.17|2270.17|2275.4|2273.4|2277.14|2275.14|2272.17|2270.17|0
1640981100000|2021-12-31 20:05:00|2275.15|2273.15|2274.9|2272.9|2275.65|2273.65|2273.66|2271.66|0
1640981400000|2021-12-31 20:10:00|2275.15|2273.15|2272.91|2270.91|2276.15|2274.15|2272.66|2270.66|0
1640981700000|2021-12-31 20:15:00|2272.66|2270.66|2275.4|2273.4|2275.4|2273.4|2271.92|2269.92|0
1640982000000|2021-12-31 20:20:00|2275.15|2273.15|2274.9|2272.9|2275.15|2273.15|2272.91|2270.91|0
1640982300000|2021-12-31 20:25:00|2274.65|2272.65|2277.64|2275.64|2278.63|2276.63|2274.4|2272.4|0
1640982600000|2021-12-31 20:30:00|2277.89|2275.89|2273.91|2271.91|2279.13|2277.13|2273.41|2271.41|0
1640982900000|2021-12-31 20:35:00|2274.16|2272.16|2274.9|2272.9|2274.9|2272.9|2273.16|2271.16|0
1640983200000|2021-12-31 20:40:00|2275.15|2273.15|2277.64|2275.64|2277.89|2275.89|2274.65|2272.65|0
1640983500000|2021-12-31 20:45:00|2277.39|2275.39|2275.4|2273.4|2280.13|2278.13|2275.4|2273.4|0
1640983800000|2021-12-31 20:50:00|2275.27|2273.27|2263.46|2261.46|2275.27|2273.27|2263.21|2261.21|0
1640984100000|2021-12-31 20:55:00|2263.21|2261.21|2260.72|2258.72|2265.2|2263.2|2260.72|2258.72|0
1640984400000|2021-12-31 21:00:00|2261.46|2259.46|2266.19|2264.19|2269.18|2267.18|2261.46|2259.46|0
1640984700000|2021-12-31 21:05:00|2265.94|2263.94|2265.69|2263.69|2266.69|2264.69|2264.95|2262.95|0
1640985000000|2021-12-31 21:10:00|2265.94|2263.94|2267.43|2265.43|2267.43|2265.43|2264.95|2262.95|0
1641197100000|2022-01-03 08:05:00|2280.39|2278.39|2279.39|2277.39|2281.38|2279.38|2279.39|2277.39|0
1641197400000|2022-01-03 08:10:00|2279.64|2277.64|2280.64|2278.64|2280.64|2278.64|2279.14|2277.14|0
1641197700000|2022-01-03 08:15:00|2280.75|2278.75|2280.64|2278.64|2282.38|2280.38|2280.64|2278.64|0
1641198000000|2022-01-03 08:20:00|2281.13|2279.13|2281.38|2279.38|2281.88|2279.88|2280.63|2278.63|0
1641198300000|2022-01-03 08:25:00|2281.13|2279.13|2281.88|2279.88|2281.88|2279.88|2280.88|2278.88|0
1641198600000|2022-01-03 08:30:00|2282.13|2280.13|2281.13|2279.13|2282.13|2280.13|2280.88|2278.88|0
1641198900000|2022-01-03 08:35:00|2281.25|2279.25|2282.13|2280.13|2282.63|2280.63|2281.13|2279.13|0
1641199200000|2022-01-03 08:40:00|2282|2280|2281.38|2279.38|2282.38|2280.38|2281.13|2279.13|0
1641199500000|2022-01-03 08:45:00|2281.63|2279.63|2280.38|2278.38|2281.88|2279.88|2280.38|2278.38|0
1641199800000|2022-01-03 08:50:00|2280.63|2278.63|2278.89|2276.89|2280.63|2278.63|2278.64|2276.64|0
1641200100000|2022-01-03 08:55:00|2278.76|2276.76|2278.89|2276.89|2279.64|2277.64|2278.26|2276.26|0
1641200400000|2022-01-03 09:00:00|2279.14|2277.14|2278.39|2276.39|2280.13|2278.13|2277.89|2275.89|0
1641200700000|2022-01-03 09:05:00|2278.51|2276.51|2277.64|2275.64|2278.51|2276.51|2276.65|2274.65|0
1641201000000|2022-01-03 09:10:00|2277.4|2275.4|2280.88|2278.88|2281.13|2279.13|2277.4|2275.4|0
1641201300000|2022-01-03 09:15:00|2281|2279|2278.76|2276.76|2281.13|2279.13|2278.39|2276.39|0
1641201600000|2022-01-03 09:20:00|2278.89|2276.89|2280.88|2278.88|2280.88|2278.88|2278.89|2276.89|0
1641201900000|2022-01-03 09:25:00|2280.63|2278.63|2280.63|2278.63|2281.5|2279.5|2279.88|2277.88|0
1641202200000|2022-01-03 09:30:00|2280.88|2278.88|2281.25|2279.25|2281.38|2279.38|2279.88|2277.88|0
1641202500000|2022-01-03 09:35:00|2281.13|2279.13|2280.75|2278.75|2281.63|2279.63|2280.38|2278.38|0
1641202800000|2022-01-03 09:40:00|2280.38|2278.38|2280.88|2278.88|2281.13|2279.13|2279.88|2277.88|0
1641203100000|2022-01-03 09:45:00|2280.75|2278.75|2282.37|2280.37|2282.37|2280.37|2280.38|2278.38|0
1641203400000|2022-01-03 09:50:00|2282.12|2280.12|2283.62|2281.62|2284.36|2282.36|2282.12|2280.12|0
1641203700000|2022-01-03 09:55:00|2283.74|2281.74|2285.11|2283.11|2285.36|2283.36|2283.37|2281.37|0
1641204000000|2022-01-03 10:00:00|2285.36|2283.36|2284.36|2282.36|2285.36|2283.36|2283.98|2281.98|0
1641204300000|2022-01-03 10:05:00|2284.48|2282.48|2285.11|2283.11|2285.11|2283.11|2284.36|2282.36|0
1641204600000|2022-01-03 10:10:00|2284.98|2282.98|2286.6|2284.6|2286.6|2284.6|2284.86|2282.86|0
1641204900000|2022-01-03 10:15:00|2286.85|2284.85|2286.6|2284.6|2287.6|2285.6|2286.35|2284.35|0
1641205200000|2022-01-03 10:20:00|2286.85|2284.85|2287.97|2285.97|2289.09|2287.09|2286.85|2284.85|0
1641205500000|2022-01-03 10:25:00|2288.09|2286.09|2289.59|2287.59|2289.59|2287.59|2288.09|2286.09|0
1641205800000|2022-01-03 10:30:00|2289.34|2287.34|2288.84|2286.84|2289.46|2287.46|2288.34|2286.34|0
1641206100000|2022-01-03 10:35:00|2289.09|2287.09|2289.34|2287.34|2289.84|2287.84|2288.59|2286.59|0
1641206400000|2022-01-03 10:40:00|2289.09|2287.09|2289.34|2287.34|2289.34|2287.34|2288.59|2286.59|0
1641206700000|2022-01-03 10:45:00|2289.21|2287.21|2289.21|2287.21|2289.34|2287.34|2289.09|2287.09|0
1641207000000|2022-01-03 10:50:00|2289.34|2287.34|2289.34|2287.34|2289.59|2287.59|2288.59|2286.59|0
1641207300000|2022-01-03 10:55:00|2289.59|2287.59|2290.08|2288.08|2290.33|2288.33|2289.34|2287.34|0
1641207600000|2022-01-03 11:00:00|2290.33|2288.33|2292.08|2290.08|2292.44|2290.44|2290.33|2288.33|0
1641207900000|2022-01-03 11:05:00|2292.32|2290.32|2292.32|2290.32|2293.07|2291.07|2292.08|2290.08|0
1641208200000|2022-01-03 11:10:00|2292.57|2290.57|2292.07|2290.07|2293.32|2291.32|2292.07|2290.07|0
1641208500000|2022-01-03 11:15:00|2292.32|2290.32|2292.82|2290.82|2292.82|2290.82|2292.07|2290.07|0
1641208800000|2022-01-03 11:20:00|2293.07|2291.07|2293.32|2291.32|2293.57|2291.57|2293.07|2291.07|0
1641209100000|2022-01-03 11:25:00|2293.57|2291.57|2292.07|2290.07|2293.82|2291.82|2291.33|2289.33|0
1641209400000|2022-01-03 11:30:00|2292.19|2290.19|2292.82|2290.82|2293.19|2291.19|2292.07|2290.07|0
1641209700000|2022-01-03 11:35:00|2292.69|2290.69|2293.32|2291.32|2293.57|2291.57|2292.07|2290.07|0
1641210000000|2022-01-03 11:40:00|2293.07|2291.07|2292.57|2290.57|2293.07|2291.07|2292.07|2290.07|0
1641210300000|2022-01-03 11:45:00|2292.44|2290.44|2292.32|2290.32|2292.57|2290.57|2291.82|2289.82|0
1641210600000|2022-01-03 11:50:00|2292.07|2290.07|2292.57|2290.57|2293.07|2291.07|2292.07|2290.07|0
1641210900000|2022-01-03 11:55:00|2292.69|2290.69|2293.32|2291.32|2293.57|2291.57|2292.57|2290.57|0
1641211200000|2022-01-03 12:00:00|2293.07|2291.07|2292.07|2290.07|2293.07|2291.07|2291.82|2289.82|0
1641211500000|2022-01-03 12:05:00|2291.57|2289.57|2290.08|2288.08|2291.94|2289.94|2290.08|2288.08|0
1641211800000|2022-01-03 12:10:00|2290.33|2288.33|2290.95|2288.95|2291.57|2289.57|2290.08|2288.08|0
1641212100000|2022-01-03 12:15:00|2290.83|2288.83|2291.57|2289.57|2291.82|2289.82|2290.83|2288.83|0
1641212400000|2022-01-03 12:20:00|2291.32|2289.32|2290.08|2288.08|2291.82|2289.82|2290.08|2288.08|0
1641212700000|2022-01-03 12:25:00|2290.2|2288.2|2290.33|2288.33|2291.32|2289.32|2289.58|2287.58|0
1641213000000|2022-01-03 12:30:00|2290.08|2288.08|2289.58|2287.58|2290.08|2288.08|2288.33|2286.33|0
1641213300000|2022-01-03 12:35:00|2289.45|2287.45|2289.83|2287.83|2289.83|2287.83|2288.83|2286.83|0
1641213600000|2022-01-03 12:40:00|2289.58|2287.58|2288.83|2286.83|2290.33|2288.33|2288.83|2286.83|0
1641213900000|2022-01-03 12:45:00|2289.08|2287.08|2288.2|2286.2|2289.08|2287.08|2286.59|2284.59|0
1641214200000|2022-01-03 12:50:00|2288.33|2286.33|2288.33|2286.33|2289.08|2287.08|2288.08|2286.08|0
1641214500000|2022-01-03 12:55:00|2287.84|2285.84|2287.09|2285.09|2288.08|2286.08|2286.84|2284.84|0
1641214800000|2022-01-03 13:00:00|2286.59|2284.59|2287.83|2285.83|2287.83|2285.83|2286.59|2284.59|0
1641215100000|2022-01-03 13:05:00|2287.59|2285.59|2287.34|2285.34|2287.83|2285.83|2286.34|2284.34|0
1641215400000|2022-01-03 13:10:00|2287.59|2285.59|2287.09|2285.09|2287.59|2285.59|2286.84|2284.84|0
1641215700000|2022-01-03 13:15:00|2286.84|2284.84|2286.31|2284.31|2287.56|2285.56|2285.82|2283.82|0
1641216000000|2022-01-03 13:20:00|2286.07|2284.07|2286.81|2284.81|2286.81|2284.81|2285.82|2283.82|0
1641216300000|2022-01-03 13:25:00|2287.06|2285.06|2287.31|2285.31|2287.56|2285.56|2286.07|2284.07|0
1641216600000|2022-01-03 13:30:00|2287.06|2285.06|2285.32|2283.32|2287.81|2285.81|2284.57|2282.57|0
1641216900000|2022-01-03 13:35:00|2285.19|2283.19|2285.32|2283.32|2286.31|2284.31|2285.07|2283.07|0
1641217200000|2022-01-03 13:40:00|2285.07|2283.07|2284.57|2282.57|2285.57|2283.57|2283.82|2281.82|0
1641217500000|2022-01-03 13:45:00|2284.32|2282.32|2286.06|2284.06|2286.06|2284.06|2284.32|2282.32|0
1641217800000|2022-01-03 13:50:00|2285.81|2283.81|2285.32|2283.32|2286.31|2284.31|2284.82|2282.82|0
1641218100000|2022-01-03 13:55:00|2285.44|2283.44|2277.85|2275.85|2285.57|2283.57|2277.85|2275.85|0
1641218400000|2022-01-03 14:00:00|2278.34|2276.34|2277.35|2275.35|2279.09|2277.09|2275.61|2273.61|0
1641218700000|2022-01-03 14:05:00|2277.6|2275.6|2278.59|2276.59|2278.59|2276.59|2275.11|2273.11|0
1641219000000|2022-01-03 14:10:00|2278.84|2276.84|2279.84|2277.84|2279.84|2277.84|2277.35|2275.35|0
1641219300000|2022-01-03 14:15:00|2279.59|2277.59|2280.58|2278.58|2281.08|2279.08|2277.85|2275.85|0
1641219600000|2022-01-03 14:20:00|2280.45|2278.45|2279.59|2277.59|2280.45|2278.45|2278.59|2276.59|0
1641219900000|2022-01-03 14:25:00|2279.34|2277.34|2275.36|2273.36|2279.84|2277.84|2275.11|2273.11|0
1641220200000|2022-01-03 14:30:00|2275.85|2273.85|2283.32|2281.32|2283.82|2281.82|2275.6|2273.6|0
1641220500000|2022-01-03 14:35:00|2282.82|2280.82|2284.07|2282.07|2289.05|2287.05|2281.58|2279.58|0
1641220800000|2022-01-03 14:40:00|2285.56|2283.56|2282.69|2280.69|2286.06|2284.06|2282.08|2280.08|0
1641221100000|2022-01-03 14:45:00|2284.32|2282.32|2259.94|2257.94|2284.32|2282.32|2257.7|2255.7|0
1641221400000|2022-01-03 14:50:00|2260.69|2258.69|2261.41|2259.41|2266.04|2264.04|2250.74|2248.74|0
1641221700000|2022-01-03 14:55:00|2262.16|2260.16|2261.16|2259.16|2267.14|2265.14|2258.17|2256.17|0
1641222000000|2022-01-03 15:00:00|2261.41|2259.41|2264.15|2262.15|2269|2267|2260.17|2258.17|0
1641222300000|2022-01-03 15:05:00|2263.9|2261.9|2264.15|2262.15|2266.89|2264.89|2261.41|2259.41|0
1641222600000|2022-01-03 15:10:00|2264.4|2262.4|2273.11|2271.11|2273.61|2271.61|2264.4|2262.4|0
1641222900000|2022-01-03 15:15:00|2272.48|2270.48|2273.61|2271.61|2276.1|2274.1|2270.37|2268.37|0
1641223200000|2022-01-03 15:20:00|2273.11|2271.11|2273.85|2271.85|2274.35|2272.35|2267.63|2265.63|0
1641223500000|2022-01-03 15:25:00|2274.1|2272.1|2279.08|2277.08|2279.08|2277.08|2272.61|2270.61|0
1641223800000|2022-01-03 15:30:00|2279.33|2277.33|2272.11|2270.11|2279.58|2277.58|2268.13|2266.13|0
1641224100000|2022-01-03 15:35:00|2272.36|2270.36|2272.14|2270.14|2273.61|2271.61|2270.65|2268.65|0
1641224400000|2022-01-03 15:40:00|2272.01|2270.01|2270.9|2268.9|2275.25|2273.25|2269.9|2267.9|0
1641224700000|2022-01-03 15:45:00|2270.65|2268.65|2274.63|2272.63|2275.62|2273.62|2269.65|2267.65|0
1641225000000|2022-01-03 15:50:00|2274.88|2272.88|2273.1|2271.1|2275.13|2273.13|2271.6|2269.6|0
1641225300000|2022-01-03 15:55:00|2273.35|2271.35|2273.35|2271.35|2274.59|2272.59|2270.86|2268.86|0
1641225600000|2022-01-03 16:00:00|2273.6|2271.6|2271.85|2269.85|2274.34|2272.34|2269.86|2267.86|0
1641225900000|2022-01-03 16:05:00|2271.6|2269.6|2268.37|2266.37|2273.35|2271.35|2267.12|2265.12|0
1641226200000|2022-01-03 16:10:00|2268.12|2266.12|2264.38|2262.38|2268.62|2266.62|2263.89|2261.89|0
1641226500000|2022-01-03 16:15:00|2264.63|2262.63|2264.63|2262.63|2266.13|2264.13|2262.64|2260.64|0
1641226800000|2022-01-03 16:20:00|2264.38|2262.38|2267.12|2265.12|2267.87|2265.87|2262.64|2260.64|0
1641227100000|2022-01-03 16:25:00|2266.87|2264.87|2267.12|2265.12|2267.62|2265.62|2264.63|2262.63|0
1641227400000|2022-01-03 16:30:00|2266.37|2264.37|2263.64|2261.64|2266.62|2264.62|2263.14|2261.14|0
1641227700000|2022-01-03 16:35:00|2263.88|2261.88|2257.41|2255.41|2264.38|2262.38|2256.66|2254.66|0
1641228000000|2022-01-03 16:40:00|2257.66|2255.66|2265.13|2263.13|2265.13|2263.13|2257.66|2255.66|0
1641228300000|2022-01-03 16:45:00|2264.88|2262.88|2266.62|2264.62|2269.86|2267.86|2263.88|2261.88|0
1641228600000|2022-01-03 16:50:00|2265.38|2263.38|2265.5|2263.5|2267.62|2265.62|2262.64|2260.64|0
1641228900000|2022-01-03 16:55:00|2265.63|2263.63|2265.35|2263.35|2267.12|2265.12|2263.88|2261.88|0
1641229200000|2022-01-03 17:00:00|2265.1|2263.1|2265.6|2263.6|2266.1|2264.1|2262.11|2260.11|0
1641229500000|2022-01-03 17:05:00|2265.35|2263.35|2266.59|2264.59|2267.34|2265.34|2263.11|2261.11|0
1641229800000|2022-01-03 17:10:00|2266.84|2264.84|2267.59|2265.59|2267.59|2265.59|2263.85|2261.85|0
1641230100000|2022-01-03 17:15:00|2267.34|2265.34|2267.71|2265.71|2268.09|2266.09|2265.85|2263.85|0
1641230400000|2022-01-03 17:20:00|2267.59|2265.59|2270.82|2268.82|2271.57|2269.57|2267.59|2265.59|0
1641230700000|2022-01-03 17:25:00|2270.7|2268.7|2270.82|2268.82|2271.07|2269.07|2269.33|2267.33|0
1641231000000|2022-01-03 17:30:00|2271.07|2269.07|2269.58|2267.58|2271.07|2269.07|2268.83|2266.83|0
1641231300000|2022-01-03 17:35:00|2269.83|2267.83|2268.58|2266.58|2270.33|2268.33|2267.84|2265.84|0
1641231600000|2022-01-03 17:40:00|2268.33|2266.33|2268.08|2266.08|2269.08|2267.08|2266.34|2264.34|0
1641231900000|2022-01-03 17:45:00|2268.58|2266.58|2269.33|2267.33|2269.83|2267.83|2268.58|2266.58|0
1641232200000|2022-01-03 17:50:00|2269.58|2267.58|2267.09|2265.09|2270.82|2268.82|2267.09|2265.09|0
1641232500000|2022-01-03 17:55:00|2267.34|2265.34|2267.34|2265.34|2268.33|2266.33|2266.84|2264.84|0
1641232800000|2022-01-03 18:00:00|2267.59|2265.59|2267.83|2265.83|2268.08|2266.08|2265.59|2263.59|0
1641233100000|2022-01-03 18:05:00|2268.08|2266.08|2266.09|2264.09|2268.08|2266.08|2265.84|2263.84|0
1641233400000|2022-01-03 18:10:00|2265.84|2263.84|2270.57|2268.57|2272.56|2270.56|2264.85|2262.85|0
1641233700000|2022-01-03 18:15:00|2270.32|2268.32|2271.07|2269.07|2272.31|2270.31|2269.83|2267.83|0
1641234000000|2022-01-03 18:20:00|2271.32|2269.32|2271.57|2269.57|2272.81|2270.81|2271.32|2269.32|0
1641234300000|2022-01-03 18:25:00|2271.82|2269.82|2272.06|2270.06|2273.31|2271.31|2271.57|2269.57|0
1641234600000|2022-01-03 18:30:00|2272.56|2270.56|2271.07|2269.07|2273.31|2271.31|2270.32|2268.32|0
1641234900000|2022-01-03 18:35:00|2271.32|2269.32|2271.32|2269.32|2272.06|2270.06|2270.82|2268.82|0
1641235200000|2022-01-03 18:40:00|2271.07|2269.07|2275.3|2273.3|2275.55|2273.55|2270.57|2268.57|0
1641235500000|2022-01-03 18:45:00|2275.55|2273.55|2275.3|2273.3|2275.55|2273.55|2273.56|2271.56|0
1641235800000|2022-01-03 18:50:00|2275.55|2273.55|2278.04|2276.04|2278.04|2276.04|2275.3|2273.3|0
1641236100000|2022-01-03 18:55:00|2278.29|2276.29|2278.79|2276.79|2279.03|2277.03|2277.29|2275.29|0
1641236400000|2022-01-03 19:00:00|2278.54|2276.54|2278.54|2276.54|2280.03|2278.03|2277.54|2275.54|0
1641236700000|2022-01-03 19:05:00|2278.29|2276.29|2281.27|2279.27|2282.02|2280.02|2277.54|2275.54|0
1641237000000|2022-01-03 19:10:00|2281.03|2279.03|2280.53|2278.53|2281.52|2279.52|2280.03|2278.03|0
1641237300000|2022-01-03 19:15:00|2280.28|2278.28|2280.53|2278.53|2281.77|2279.77|2279.28|2277.28|0
1641237600000|2022-01-03 19:20:00|2280.78|2278.78|2278.82|2276.82|2280.78|2278.78|2278.57|2276.57|0
1641237900000|2022-01-03 19:25:00|2279.07|2277.07|2280.81|2278.81|2280.81|2278.81|2278.57|2276.57|0
1641238200000|2022-01-03 19:30:00|2280.56|2278.56|2279.57|2277.57|2281.81|2279.81|2279.57|2277.57|0
1641238500000|2022-01-03 19:35:00|2279.82|2277.82|2282.06|2280.06|2282.06|2280.06|2279.32|2277.32|0
1641238800000|2022-01-03 19:40:00|2282.8|2280.8|2287.53|2285.53|2288.03|2286.03|2282.8|2280.8|0
1641239100000|2022-01-03 19:45:00|2287.29|2285.29|2286.29|2284.29|2288.28|2286.28|2285.54|2283.54|0
1641239400000|2022-01-03 19:50:00|2286.54|2284.54|2285.54|2283.54|2287.29|2285.29|2285.04|2283.04|0
1641239700000|2022-01-03 19:55:00|2285.29|2283.29|2283.8|2281.8|2285.29|2283.29|2283.3|2281.3|0
1641240000000|2022-01-03 20:00:00|2283.55|2281.55|2284.55|2282.55|2285.29|2283.29|2281.81|2279.81|0
1641240300000|2022-01-03 20:05:00|2284.3|2282.3|2284.55|2282.55|2285.04|2283.04|2282.8|2280.8|0
1641240600000|2022-01-03 20:10:00|2284.3|2282.3|2285.29|2283.29|2286.29|2284.29|2284.3|2282.3|0
1641240900000|2022-01-03 20:15:00|2285.54|2283.54|2285.04|2283.04|2286.29|2284.29|2283.8|2281.8|0
1641241200000|2022-01-03 20:20:00|2285.54|2283.54|2284.54|2282.54|2286.79|2284.79|2284.3|2282.3|0
1641241500000|2022-01-03 20:25:00|2284.79|2282.79|2285.29|2283.29|2286.29|2284.29|2284.29|2282.29|0
1641241800000|2022-01-03 20:30:00|2285.54|2283.54|2286.54|2284.54|2286.78|2284.78|2284.29|2282.29|0
1641242100000|2022-01-03 20:35:00|2286.78|2284.78|2285.54|2283.54|2288.78|2286.78|2284.54|2282.54|0
1641242400000|2022-01-03 20:40:00|2285.29|2283.29|2280.81|2278.81|2285.79|2283.79|2278.07|2276.07|0
1641242700000|2022-01-03 20:45:00|2280.56|2278.56|2288.28|2286.28|2288.28|2286.28|2280.06|2278.06|0
1641243000000|2022-01-03 20:50:00|2286.04|2284.04|2286.28|2284.28|2288.53|2286.53|2282.8|2280.8|0
1641243300000|2022-01-03 20:55:00|2286.53|2284.53|2288.53|2286.53|2289.02|2287.02|2283.05|2281.05|0
1641243600000|2022-01-03 21:00:00|2289.27|2287.27|2289.27|2287.27|2289.27|2287.27|2287.53|2285.53|0
1641243900000|2022-01-03 21:05:00|2289.52|2287.52|2288.77|2286.77|2290.02|2288.02|2288.03|2286.03|0
1641244200000|2022-01-03 21:10:00|2288.52|2286.52|2287.28|2285.28|2289.02|2287.02|2286.78|2284.78|0
1641244500000|2022-01-03 21:15:00|2288.07|2285.47|2289.57|2286.97|2289.57|2286.97|2288.07|2285.47|0
1641244800000|2022-01-03 21:20:00|2289.82|2287.22|2289.82|2287.22|2290.56|2287.96|2289.57|2286.97|0
1641245100000|2022-01-03 21:25:00|2289.57|2286.97|2289.07|2286.47|2290.31|2287.71|2288.82|2286.22|0
1641245400000|2022-01-03 21:30:00|2289.32|2286.72|2289.32|2286.72|2289.57|2286.97|2289.07|2286.47|0
1641245700000|2022-01-03 21:35:00|2289.07|2286.47|2290.31|2287.71|2290.56|2287.96|2289.07|2286.47|0
1641246000000|2022-01-03 21:40:00|2290.06|2287.46|2289.07|2286.47|2290.18|2287.58|2288.82|2286.22|0
1641246300000|2022-01-03 21:45:00|2289.32|2286.72|2287.07|2284.47|2289.32|2286.72|2287.07|2284.47|0
1641246600000|2022-01-03 21:50:00|2287.32|2284.72|2287.57|2284.97|2287.57|2284.97|2287.07|2284.47|0
1641246900000|2022-01-03 21:55:00|2287.69|2285.09|2287.44|2284.84|2287.82|2285.22|2287.07|2284.47|0
1641247200000|2022-01-03 22:00:00|2287.37|2284.77|2287.77|2285.17|2287.77|2285.17|2287.37|2284.77|0
1641247500000|2022-01-03 22:05:00|2287.81|2285.21|2287.96|2285.36|2287.96|2285.36|2287.77|2285.17|0
1641247800000|2022-01-03 22:10:00|2287.92|2285.32|2287.88|2285.28|2287.92|2285.32|2287.85|2285.25|0
1641248100000|2022-01-03 22:15:00|2287.92|2285.32|2287.99|2285.39|2287.99|2285.39|2287.7|2285.1|0
1641248400000|2022-01-03 22:20:00|2287.74|2285.14|2288.14|2285.54|2288.14|2285.54|2287.74|2285.14|0
1641248700000|2022-01-03 22:25:00|2287.96|2285.36|2288.14|2285.54|2288.17|2285.57|2287.96|2285.36|0
1641249000000|2022-01-03 22:30:00|2288.07|2285.47|2288.17|2285.57|2288.17|2285.57|2287.96|2285.36|0
1641249300000|2022-01-03 22:35:00|2288.14|2285.54|2287.99|2285.39|2288.21|2285.61|2287.99|2285.39|0
1641249600000|2022-01-03 22:40:00|2287.96|2285.36|2287.92|2285.32|2287.99|2285.39|2287.92|2285.32|0
1641249900000|2022-01-03 22:45:00|2287.7|2285.1|2287.77|2285.17|2287.81|2285.21|2287.63|2285.03|0
1641250200000|2022-01-03 22:50:00|2287.81|2285.21|2288.07|2285.47|2288.07|2285.47|2287.81|2285.21|0
1641250500000|2022-01-03 22:55:00|2288.1|2285.5|2288.14|2285.54|2288.21|2285.61|2287.85|2285.25|0
1641250800000|2022-01-03 23:00:00|2287.94|2285.34|2288.07|2285.47|2289.18|2286.58|2287.57|2284.97|0
1641251100000|2022-01-03 23:05:00|2288.31|2285.71|2288.81|2286.21|2289.06|2286.46|2288.07|2285.47|0
1641251400000|2022-01-03 23:10:00|2289.06|2286.46|2289.31|2286.71|2289.81|2287.21|2288.31|2285.71|0
1641251700000|2022-01-03 23:15:00|2289.43|2286.83|2288.81|2286.21|2289.56|2286.96|2288.43|2285.83|0
1641252000000|2022-01-03 23:20:00|2289.06|2286.46|2288.31|2285.71|2289.56|2286.96|2288.06|2285.46|0
1641252300000|2022-01-03 23:25:00|2288.43|2285.83|2287.57|2284.97|2288.43|2285.83|2287.57|2284.97|0
1641252600000|2022-01-03 23:30:00|2287.82|2285.22|2287.81|2285.21|2287.82|2285.22|2286.07|2283.47|0
1641252900000|2022-01-03 23:35:00|2287.57|2284.97|2286.57|2283.97|2287.57|2284.97|2286.07|2283.47|0
1641253200000|2022-01-03 23:40:00|2286.69|2284.09|2287.81|2285.21|2287.81|2285.21|2286.32|2283.72|0
1641253500000|2022-01-03 23:45:00|2288.06|2285.46|2287.07|2284.47|2288.06|2285.46|2286.57|2283.97|0
1641253800000|2022-01-03 23:50:00|2286.82|2284.22|2286.57|2283.97|2286.94|2284.34|2285.82|2283.22|0
1641254100000|2022-01-03 23:55:00|2286.44|2283.84|2285.82|2283.22|2286.82|2284.22|2285.07|2282.47|0
1641254400000|2022-01-04 00:00:00|2286.07|2283.47|2285.94|2283.34|2286.57|2283.97|2284.08|2281.48|0
1641254700000|2022-01-04 00:05:00|2285.69|2283.09|2285.07|2282.47|2285.69|2283.09|2284.58|2281.98|0
1641255000000|2022-01-04 00:10:00|2284.82|2282.22|2285.57|2282.97|2286.07|2283.47|2284.82|2282.22|0
1641255300000|2022-01-04 00:15:00|2285.82|2283.22|2285.82|2283.22|2286.07|2283.47|2284.33|2281.73|0
1641255600000|2022-01-04 00:20:00|2285.69|2283.09|2285.07|2282.47|2286.07|2283.47|2284.82|2282.22|0
1641255900000|2022-01-04 00:25:00|2285.32|2282.72|2285.19|2282.59|2286.07|2283.47|2285.07|2282.47|0
1641256200000|2022-01-04 00:30:00|2285.07|2282.47|2285.32|2282.72|2285.82|2283.22|2284.69|2282.09|0
1641256500000|2022-01-04 00:35:00|2285.19|2282.59|2285.32|2282.72|2285.82|2283.22|2284.82|2282.22|0
1641256800000|2022-01-04 00:40:00|2285.07|2282.47|2285.32|2282.72|2285.57|2282.97|2284.19|2281.59|0
1641257100000|2022-01-04 00:45:00|2285.57|2282.97|2287.06|2284.46|2287.06|2284.46|2285.57|2282.97|0
1641257400000|2022-01-04 00:50:00|2287.31|2284.71|2287.81|2285.21|2288.06|2285.46|2286.81|2284.21|0
1641257700000|2022-01-04 00:55:00|2287.56|2284.96|2287.31|2284.71|2288.68|2286.08|2287.06|2284.46|0
1641258000000|2022-01-04 01:00:00|2287.06|2284.46|2285.82|2283.22|2287.06|2284.46|2285.32|2282.72|0
1641258300000|2022-01-04 01:05:00|2286.07|2283.47|2287.68|2285.08|2287.81|2285.21|2286.07|2283.47|0
1641258600000|2022-01-04 01:10:00|2287.81|2285.21|2288.55|2285.95|2288.55|2285.95|2286.81|2284.21|0
1641258900000|2022-01-04 01:15:00|2288.31|2285.71|2288.06|2285.46|2289.3|2286.7|2288.06|2285.46|0
1641259200000|2022-01-04 01:20:00|2287.81|2285.21|2288.55|2285.95|2288.8|2286.2|2287.81|2285.21|0
1641259500000|2022-01-04 01:25:00|2288.67|2286.07|2288.3|2285.7|2288.92|2286.32|2288.06|2285.46|0
1641259800000|2022-01-04 01:30:00|2288.06|2285.46|2287.31|2284.71|2288.3|2285.7|2287.31|2284.71|0
1641260100000|2022-01-04 01:35:00|2287.56|2284.96|2288.42|2285.82|2288.8|2286.2|2287.31|2284.71|0
1641260400000|2022-01-04 01:40:00|2288.3|2285.7|2288.55|2285.95|2289.05|2286.45|2287.81|2285.21|0
1641260700000|2022-01-04 01:45:00|2288.8|2286.2|2288.05|2285.45|2289.55|2286.95|2288.05|2285.45|0
1641261000000|2022-01-04 01:50:00|2288.3|2285.7|2287.56|2284.96|2288.42|2285.82|2287.31|2284.71|0
1641261300000|2022-01-04 01:55:00|2287.68|2285.08|2287.31|2284.71|2288.3|2285.7|2287.31|2284.71|0
1641261600000|2022-01-04 02:00:00|2287.56|2284.96|2287.18|2284.58|2288.3|2285.7|2287.18|2284.58|0
1641261900000|2022-01-04 02:05:00|2287.06|2284.46|2287.31|2284.71|2288.05|2285.45|2286.81|2284.21|0
1641262200000|2022-01-04 02:10:00|2287.43|2284.83|2287.8|2285.2|2288.05|2285.45|2287.43|2284.83|0
1641262500000|2022-01-04 02:15:00|2287.92|2285.32|2288.05|2285.45|2288.8|2286.2|2287.8|2285.2|0
1641262800000|2022-01-04 02:20:00|2287.8|2285.2|2288.55|2285.95|2288.8|2286.2|2287.55|2284.95|0
1641263100000|2022-01-04 02:25:00|2288.42|2285.82|2288.8|2286.2|2288.8|2286.2|2288.05|2285.45|0
1641263400000|2022-01-04 02:30:00|2288.55|2285.95|2288.55|2285.95|2288.8|2286.2|2287.8|2285.2|0
1641263700000|2022-01-04 02:35:00|2288.42|2285.82|2288.8|2286.2|2289.05|2286.45|2287.8|2285.2|0
1641264000000|2022-01-04 02:40:00|2288.55|2285.95|2289.3|2286.7|2289.3|2286.7|2288.55|2285.95|0
1641264300000|2022-01-04 02:45:00|2289.54|2286.94|2289.3|2286.7|2289.79|2287.19|2288.8|2286.2|0
1641264600000|2022-01-04 02:50:00|2289.54|2286.94|2290.54|2287.94|2290.54|2287.94|2289.41|2286.81|0
1641264900000|2022-01-04 02:55:00|2290.29|2287.69|2291.78|2289.18|2292.03|2289.43|2290.04|2287.44|0
1641265200000|2022-01-04 03:00:00|2291.9|2289.3|2290.79|2288.19|2292.28|2289.68|2290.54|2287.94|0
1641265500000|2022-01-04 03:05:00|2290.54|2287.94|2290.29|2287.69|2290.79|2288.19|2289.91|2287.31|0
1641265800000|2022-01-04 03:10:00|2290.04|2287.44|2290.29|2287.69|2290.54|2287.94|2290.04|2287.44|0
1641266100000|2022-01-04 03:15:00|2290.54|2287.94|2291.29|2288.69|2291.29|2288.69|2290.54|2287.94|0
1641266400000|2022-01-04 03:20:00|2291.53|2288.93|2292.53|2289.93|2292.78|2290.18|2291.29|2288.69|0
1641266700000|2022-01-04 03:25:00|2292.28|2289.68|2292.28|2289.68|2292.78|2290.18|2292.28|2289.68|0
1641267000000|2022-01-04 03:30:00|2292.53|2289.93|2292.65|2290.05|2292.78|2290.18|2292.03|2289.43|0
1641267300000|2022-01-04 03:35:00|2292.78|2290.18|2292.53|2289.93|2292.78|2290.18|2292.03|2289.43|0
1641267600000|2022-01-04 03:40:00|2292.65|2290.05|2293.28|2290.68|2293.28|2290.68|2292.53|2289.93|0
1641267900000|2022-01-04 03:45:00|2293.03|2290.43|2293.03|2290.43|2293.53|2290.93|2293.03|2290.43|0
1641268200000|2022-01-04 03:50:00|2292.78|2290.18|2292.28|2289.68|2292.78|2290.18|2292.28|2289.68|0
1641268500000|2022-01-04 03:55:00|2292.4|2289.8|2292.78|2290.18|2293.03|2290.43|2292.28|2289.68|0
1641268800000|2022-01-04 04:00:00|2293.03|2290.43|2293.03|2290.43|2293.27|2290.67|2292.78|2290.18|0
1641269100000|2022-01-04 04:05:00|2292.78|2290.18|2293.27|2290.67|2293.27|2290.67|2292.53|2289.93|0
1641269400000|2022-01-04 04:10:00|2293.03|2290.43|2293.27|2290.67|2293.27|2290.67|2293.03|2290.43|0
1641269700000|2022-01-04 04:15:00|2293.03|2290.43|2293.77|2291.17|2293.77|2291.17|2293.02|2290.42|0
1641270000000|2022-01-04 04:20:00|2294.02|2291.42|2296.01|2293.41|2296.01|2293.41|2294.02|2291.42|0
1641270300000|2022-01-04 04:25:00|2295.76|2293.16|2296.13|2293.53|2296.26|2293.66|2295.27|2292.67|0
1641270600000|2022-01-04 04:30:00|2296.01|2293.41|2296.01|2293.41|2296.51|2293.91|2296.01|2293.41|0
1641270900000|2022-01-04 04:35:00|2296.26|2293.66|2296.01|2293.41|2296.26|2293.66|2295.76|2293.16|0
1641271200000|2022-01-04 04:40:00|2295.76|2293.16|2296.01|2293.41|2296.26|2293.66|2295.76|2293.16|0
1641271500000|2022-01-04 04:45:00|2296.26|2293.66|2296.51|2293.91|2296.76|2294.16|2296.01|2293.41|0
1641271800000|2022-01-04 04:50:00|2296.63|2294.03|2297.75|2295.15|2297.75|2295.15|2296.51|2293.91|0
1641272100000|2022-01-04 04:55:00|2297.5|2294.9|2297.26|2294.66|2297.5|2294.9|2297.26|2294.66|0
1641272400000|2022-01-04 05:00:00|2297.5|2294.9|2297.5|2294.9|2298|2295.4|2297.26|2294.66|0
1641272700000|2022-01-04 05:05:00|2297.75|2295.15|2297.75|2295.15|2297.75|2295.15|2297.5|2294.9|0
1641273000000|2022-01-04 05:10:00|2298|2295.4|2298.25|2295.65|2298.5|2295.9|2297.75|2295.15|0
1641273300000|2022-01-04 05:15:00|2298|2295.4|2299.5|2296.9|2299.5|2296.9|2297.87|2295.27|0
1641273600000|2022-01-04 05:20:00|2299.25|2296.65|2299.74|2297.14|2299.74|2297.14|2299.25|2296.65|0
1641273900000|2022-01-04 05:25:00|2299.5|2296.9|2299.99|2297.39|2299.99|2297.39|2299|2296.4|0
1641274200000|2022-01-04 05:30:00|2299.74|2297.14|2299.74|2297.14|2299.99|2297.39|2299.25|2296.65|0
1641274500000|2022-01-04 05:35:00|2299.99|2297.39|2299.99|2297.39|2300.24|2297.64|2299.74|2297.14|0
1641274800000|2022-01-04 05:40:00|2299.74|2297.14|2300.24|2297.64|2300.49|2297.89|2299.74|2297.14|0
1641275100000|2022-01-04 05:45:00|2299.99|2297.39|2300.49|2297.89|2300.49|2297.89|2299.99|2297.39|0
1641275400000|2022-01-04 05:50:00|2300.24|2297.64|2300.24|2297.64|2300.49|2297.89|2299.99|2297.39|0
1641275700000|2022-01-04 05:55:00|2300.49|2297.89|2299.99|2297.39|2300.74|2298.14|2299.99|2297.39|0
1641276000000|2022-01-04 06:00:00|2300.24|2297.64|2300.24|2297.64|2300.24|2297.64|2299.74|2297.14|0
1641276300000|2022-01-04 06:05:00|2300.36|2297.76|2300.74|2298.14|2301.24|2298.64|2300.36|2297.76|0
1641276600000|2022-01-04 06:10:00|2300.99|2298.39|2300.74|2298.14|2301.24|2298.64|2300.74|2298.14|0
1641276900000|2022-01-04 06:15:00|2300.61|2298.01|2298.74|2296.14|2300.61|2298.01|2298.74|2296.14|0
1641277200000|2022-01-04 06:20:00|2298.5|2295.9|2298.99|2296.39|2298.99|2296.39|2298.25|2295.65|0
1641277500000|2022-01-04 06:25:00|2298.74|2296.14|2298.49|2295.89|2298.99|2296.39|2298.25|2295.65|0
1641277800000|2022-01-04 06:30:00|2298.37|2295.77|2298.99|2296.39|2298.99|2296.39|2298.25|2295.65|0
1641278100000|2022-01-04 06:35:00|2299.24|2296.64|2299.24|2296.64|2299.49|2296.89|2298.74|2296.14|0
1641278400000|2022-01-04 06:40:00|2299.49|2296.89|2299.36|2296.76|2299.99|2297.39|2299.24|2296.64|0
1641278700000|2022-01-04 06:45:00|2299.24|2296.64|2299.49|2296.89|2299.74|2297.14|2298.61|2296.01|0
1641279000000|2022-01-04 06:50:00|2299.24|2296.64|2299.49|2296.89|2299.99|2297.39|2298.99|2296.39|0
1641279300000|2022-01-04 06:55:00|2299.61|2297.01|2299.24|2296.64|2299.74|2297.14|2298.99|2296.39|0
1641279600000|2022-01-04 07:00:00|2298.74|2296.14|2297.25|2294.65|2298.74|2296.14|2296.75|2294.15|0
1641279900000|2022-01-04 07:05:00|2297|2294.4|2296.25|2293.65|2297.5|2294.9|2296|2293.4|0
1641280200000|2022-01-04 07:10:00|2296.37|2293.77|2297.5|2294.9|2297.74|2295.14|2296|2293.4|0
1641280500000|2022-01-04 07:15:00|2297.62|2295.02|2296.75|2294.15|2297.74|2295.14|2296.5|2293.9|0
1641280800000|2022-01-04 07:20:00|2296.5|2293.9|2296.5|2293.9|2296.75|2294.15|2296|2293.4|0
1641281100000|2022-01-04 07:25:00|2296.62|2294.02|2296.75|2294.15|2297.49|2294.89|2296.5|2293.9|0
1641281400000|2022-01-04 07:30:00|2296.87|2294.27|2297.99|2295.39|2298.24|2295.64|2296.87|2294.27|0
1641281700000|2022-01-04 07:35:00|2297.74|2295.14|2297.99|2295.39|2298.49|2295.89|2297.49|2294.89|0
1641282000000|2022-01-04 07:40:00|2297.74|2295.14|2299.24|2296.64|2299.24|2296.64|2297.74|2295.14|0
1641282300000|2022-01-04 07:45:00|2299.11|2296.51|2298.49|2295.89|2299.24|2296.64|2297.99|2295.39|0
1641282600000|2022-01-04 07:50:00|2298.24|2295.64|2299.24|2296.64|2299.73|2297.13|2298.24|2295.64|0
1641282900000|2022-01-04 07:55:00|2298.99|2296.39|2299.98|2297.38|2300.1|2297.5|2298.24|2295.64|0
1641283200000|2022-01-04 08:00:00|2300.23|2297.63|2298.74|2296.14|2300.23|2297.63|2297.49|2294.89|0
1641283500000|2022-01-04 08:05:00|2298.19|2296.19|2297.44|2295.44|2299.93|2297.93|2297.19|2295.19|0
1641283800000|2022-01-04 08:10:00|2297.31|2295.31|2296.2|2294.2|2297.44|2295.44|2295.95|2293.95|0
1641284100000|2022-01-04 08:15:00|2296.44|2294.44|2297.69|2295.69|2297.69|2295.69|2295.45|2293.45|0
1641284400000|2022-01-04 08:20:00|2297.56|2295.56|2298.69|2296.69|2298.93|2296.93|2296.94|2294.94|0
1641284700000|2022-01-04 08:25:00|2298.44|2296.44|2297.98|2295.98|2298.44|2296.44|2296.99|2294.99|0
1641285000000|2022-01-04 08:30:00|2298.23|2296.23|2297.98|2295.98|2298.48|2296.48|2296.61|2294.61|0
1641285300000|2022-01-04 08:35:00|2297.85|2295.85|2298.23|2296.23|2298.73|2296.73|2297.24|2295.24|0
1641285600000|2022-01-04 08:40:00|2298.48|2296.48|2296.24|2294.24|2299.48|2297.48|2296.24|2294.24|0
1641285900000|2022-01-04 08:45:00|2296.49|2294.49|2297.23|2295.23|2297.48|2295.48|2296.24|2294.24|0
1641286200000|2022-01-04 08:50:00|2297.11|2295.11|2296.86|2294.86|2297.48|2295.48|2295.99|2293.99|0
1641286500000|2022-01-04 08:55:00|2296.74|2294.74|2296.11|2294.11|2297.1|2295.1|2295.24|2293.24|0
1641286800000|2022-01-04 09:00:00|2295.99|2293.99|2296.74|2294.74|2296.98|2294.98|2295.74|2293.74|0
1641287100000|2022-01-04 09:05:00|2296.49|2294.49|2296.74|2294.74|2297.35|2295.35|2296.36|2294.36|0
1641287400000|2022-01-04 09:10:00|2296.98|2294.98|2297.48|2295.48|2297.73|2295.73|2296.74|2294.74|0
1641287700000|2022-01-04 09:15:00|2297.73|2295.73|2298.48|2296.48|2298.48|2296.48|2297.48|2295.48|0
1641288000000|2022-01-04 09:20:00|2298.23|2296.23|2297.72|2295.72|2298.48|2296.48|2297.46|2295.46|0
1641288300000|2022-01-04 09:25:00|2297.97|2295.97|2297.47|2295.47|2297.97|2295.97|2297.22|2295.22|0
1641288600000|2022-01-04 09:30:00|2297.34|2295.34|2296.47|2294.47|2297.72|2295.72|2296.47|2294.47|0
1641288900000|2022-01-04 09:35:00|2296.22|2294.22|2296.72|2294.72|2296.97|2294.97|2295.84|2293.84|0
1641289200000|2022-01-04 09:40:00|2296.84|2294.84|2297.97|2295.97|2297.97|2295.97|2296.22|2294.22|0
1641289500000|2022-01-04 09:45:00|2297.72|2295.72|2297.97|2295.97|2298.21|2296.21|2297.47|2295.47|0
1641289800000|2022-01-04 09:50:00|2298.21|2296.21|2298.21|2296.21|2298.71|2296.71|2298.21|2296.21|0
1641290100000|2022-01-04 09:55:00|2297.96|2295.96|2298.96|2296.96|2298.96|2296.96|2297.96|2295.96|0
1641290400000|2022-01-04 10:00:00|2299.21|2297.21|2300.45|2298.45|2300.45|2298.45|2299.21|2297.21|0
1641290700000|2022-01-04 10:05:00|2300.21|2298.21|2301.95|2299.95|2302.2|2300.2|2299.71|2297.71|0
1641291000000|2022-01-04 10:10:00|2301.7|2299.7|2303.69|2301.69|2304.94|2302.94|2301.7|2299.7|0
1641291300000|2022-01-04 10:15:00|2303.44|2301.44|2304.19|2302.19|2304.19|2302.19|2302.7|2300.7|0
1641291600000|2022-01-04 10:20:00|2304.44|2302.44|2306.43|2304.43|2306.68|2304.68|2303.94|2301.94|0
1641291900000|2022-01-04 10:25:00|2306.68|2304.68|2306.68|2304.68|2307.18|2305.18|2305.68|2303.68|0
1641292200000|2022-01-04 10:30:00|2306.8|2304.8|2307.43|2305.43|2307.68|2305.68|2306.18|2304.18|0
1641292500000|2022-01-04 10:35:00|2307.18|2305.18|2306.43|2304.43|2307.43|2305.43|2305.93|2303.93|0
1641292800000|2022-01-04 10:40:00|2306.68|2304.68|2307.43|2305.43|2307.43|2305.43|2306.18|2304.18|0
1641293100000|2022-01-04 10:45:00|2307.54|2305.54|2306.19|2304.19|2307.67|2305.67|2305.69|2303.69|0
1641293400000|2022-01-04 10:50:00|2306.44|2304.44|2304.94|2302.94|2306.69|2304.69|2304.94|2302.94|0
1641293700000|2022-01-04 10:55:00|2305.19|2303.19|2306.44|2304.44|2306.44|2304.44|2304.94|2302.94|0
1641294000000|2022-01-04 11:00:00|2306.19|2304.19|2307.68|2305.68|2308.68|2306.68|2304.94|2302.94|0
1641294300000|2022-01-04 11:05:00|2307.93|2305.93|2308.93|2306.93|2309.18|2307.18|2307.55|2305.55|0
1641294600000|2022-01-04 11:10:00|2309.42|2307.42|2309.17|2307.17|2309.92|2307.92|2308.68|2306.68|0
1641294900000|2022-01-04 11:15:00|2309.29|2307.29|2308.93|2306.93|2309.67|2307.67|2308.68|2306.68|0
1641295200000|2022-01-04 11:20:00|2309.17|2307.17|2308.21|2306.21|2309.67|2307.67|2308.21|2306.21|0
1641295500000|2022-01-04 11:25:00|2307.72|2305.72|2307.22|2305.22|2308.21|2306.21|2306.72|2304.72|0
1641295800000|2022-01-04 11:30:00|2307.09|2305.09|2306.47|2304.47|2307.72|2305.72|2306.47|2304.47|0
1641296100000|2022-01-04 11:35:00|2306.22|2304.22|2307.22|2305.22|2307.47|2305.47|2305.97|2303.97|0
1641296400000|2022-01-04 11:40:00|2307.34|2305.34|2306.47|2304.47|2307.34|2305.34|2306.22|2304.22|0
1641296700000|2022-01-04 11:45:00|2306.72|2304.72|2307.22|2305.22|2307.22|2305.22|2306.47|2304.47|0
1641297000000|2022-01-04 11:50:00|2307.47|2305.47|2307.71|2305.71|2307.71|2305.71|2307.22|2305.22|0
1641297300000|2022-01-04 11:55:00|2307.47|2305.47|2305.72|2303.72|2307.71|2305.71|2305.47|2303.47|0
1641297600000|2022-01-04 12:00:00|2305.47|2303.47|2304.97|2302.97|2305.97|2303.97|2304.97|2302.97|0
1641297900000|2022-01-04 12:05:00|2305.22|2303.22|2305.47|2303.47|2306.22|2304.22|2304.97|2302.97|0
1641298200000|2022-01-04 12:10:00|2305.22|2303.22|2304.23|2302.23|2306.22|2304.22|2304.23|2302.23|0
1641298500000|2022-01-04 12:15:00|2303.98|2301.98|2303.98|2301.98|2304.97|2302.97|2303.73|2301.73|0
1641298800000|2022-01-04 12:20:00|2304.1|2302.1|2301.24|2299.24|2304.48|2302.48|2300.99|2298.99|0
1641299100000|2022-01-04 12:25:00|2300.99|2298.99|2299.49|2297.49|2300.99|2298.99|2297.75|2295.75|0
1641299400000|2022-01-04 12:30:00|2299.25|2297.25|2301.74|2299.74|2301.74|2299.74|2298.5|2296.5|0
1641299700000|2022-01-04 12:35:00|2301.49|2299.49|2299.74|2297.74|2301.98|2299.98|2299.74|2297.74|0
1641300000000|2022-01-04 12:40:00|2299.99|2297.99|2300.74|2298.74|2301.73|2299.73|2299.49|2297.49|0
1641300300000|2022-01-04 12:45:00|2300.24|2298.24|2300.24|2298.24|2301.49|2299.49|2299.99|2297.99|0
1641300600000|2022-01-04 12:50:00|2299.99|2297.99|2299.74|2297.74|2300.49|2298.49|2298.99|2296.99|0
1641300900000|2022-01-04 12:55:00|2299.99|2297.99|2301.73|2299.73|2302.23|2300.23|2299.74|2297.74|0
1641301200000|2022-01-04 13:00:00|2301.6|2299.6|2301.23|2299.23|2302.23|2300.23|2300.74|2298.74|0
1641301500000|2022-01-04 13:05:00|2301.48|2299.48|2302.48|2300.48|2302.73|2300.73|2300.99|2298.99|0
1641301800000|2022-01-04 13:10:00|2302.23|2300.23|2303.97|2301.97|2303.97|2301.97|2302.1|2300.1|0
1641302100000|2022-01-04 13:15:00|2303.72|2301.72|2304.72|2302.72|2304.97|2302.97|2302.73|2300.73|0
1641302400000|2022-01-04 13:20:00|2304.47|2302.47|2306.46|2304.46|2307.46|2305.46|2304.47|2302.47|0
1641302700000|2022-01-04 13:25:00|2306.71|2304.71|2305.96|2303.96|2306.96|2304.96|2304.84|2302.84|0
1641303000000|2022-01-04 13:30:00|2305.84|2303.84|2304.72|2302.72|2306.46|2304.46|2304.47|2302.47|0
1641303300000|2022-01-04 13:35:00|2304.47|2302.47|2304.47|2302.47|2304.72|2302.72|2302.98|2300.98|0
1641303600000|2022-01-04 13:40:00|2304.22|2302.22|2304.72|2302.72|2305.22|2303.22|2303.72|2301.72|0
1641303900000|2022-01-04 13:45:00|2304.47|2302.47|2302.98|2300.98|2304.72|2302.72|2302.98|2300.98|0
1641304200000|2022-01-04 13:50:00|2303.22|2301.22|2305.34|2303.34|2305.47|2303.47|2303.22|2301.22|0
1641304500000|2022-01-04 13:55:00|2305.22|2303.22|2305.22|2303.22|2305.71|2303.71|2304.97|2302.97|0
1641304800000|2022-01-04 14:00:00|2305.46|2303.46|2302.73|2300.73|2306.21|2304.21|2302.73|2300.73|0
1641305100000|2022-01-04 14:05:00|2302.97|2300.97|2304.72|2302.72|2304.97|2302.97|2302.97|2300.97|0
1641305400000|2022-01-04 14:10:00|2304.59|2302.59|2305.71|2303.71|2306.71|2304.71|2304.47|2302.47|0
1641305700000|2022-01-04 14:15:00|2305.46|2303.46|2305.21|2303.21|2305.96|2303.96|2304.72|2302.72|0
1641306000000|2022-01-04 14:20:00|2305.46|2303.46|2305.96|2303.96|2305.96|2303.96|2305.21|2303.21|0
1641306300000|2022-01-04 14:25:00|2305.71|2303.71|2304.22|2302.22|2305.71|2303.71|2303.47|2301.47|0
1641306600000|2022-01-04 14:30:00|2304.47|2302.47|2307.21|2305.21|2307.7|2305.7|2301.73|2299.73|0
1641306900000|2022-01-04 14:35:00|2306.46|2304.46|2308.2|2306.2|2310.44|2308.44|2303.72|2301.72|0
1641307200000|2022-01-04 14:40:00|2308.45|2306.45|2308.24|2306.24|2310.7|2308.7|2306.25|2304.25|0
1641307500000|2022-01-04 14:45:00|2307.99|2305.99|2306.74|2304.74|2309.48|2307.48|2306.74|2304.74|0
1641307800000|2022-01-04 14:50:00|2306.49|2304.49|2308.98|2306.98|2309.23|2307.23|2304|2302|0
1641308100000|2022-01-04 14:55:00|2309.23|2307.23|2307.76|2305.76|2309.98|2307.98|2306.77|2304.77|0
1641308400000|2022-01-04 15:00:00|2307.63|2305.63|2303.78|2301.78|2307.76|2305.76|2301.04|2299.04|0
1641308700000|2022-01-04 15:05:00|2303.53|2301.53|2305.02|2303.02|2305.02|2303.02|2302.04|2300.04|0
1641309000000|2022-01-04 15:10:00|2304.78|2302.78|2302.78|2300.78|2306.52|2304.52|2301.29|2299.29|0
1641309300000|2022-01-04 15:15:00|2303.03|2301.03|2300.54|2298.54|2304.28|2302.28|2300.04|2298.04|0
1641309600000|2022-01-04 15:20:00|2301.29|2299.29|2302.78|2300.78|2304.89|2302.89|2299.55|2297.55|0
1641309900000|2022-01-04 15:25:00|2302.9|2300.9|2307.01|2305.01|2307.01|2305.01|2298.55|2296.55|0
1641310200000|2022-01-04 15:30:00|2307.26|2305.26|2302.03|2300.03|2308.76|2306.76|2301.9|2299.9|0
1641310500000|2022-01-04 15:35:00|2302.78|2300.78|2297.8|2295.8|2303.03|2301.03|2297.8|2295.8|0
1641310800000|2022-01-04 15:40:00|2298.3|2296.3|2295.51|2293.51|2300.54|2298.54|2294.77|2292.77|0
1641311100000|2022-01-04 15:45:00|2295.02|2293.02|2296.76|2294.76|2298.25|2296.25|2294.52|2292.52|0
1641311400000|2022-01-04 15:50:00|2297.01|2295.01|2293.52|2291.52|2297.75|2295.75|2292.77|2290.77|0
1641311700000|2022-01-04 15:55:00|2293.27|2291.27|2287.54|2285.54|2293.27|2291.27|2286.55|2284.55|0
1641312000000|2022-01-04 16:00:00|2287.3|2285.3|2279.72|2277.72|2287.79|2285.79|2276.84|2274.84|0
1641312300000|2022-01-04 16:05:00|2280.22|2278.22|2282.36|2280.36|2283.36|2281.36|2280.22|2278.22|0
1641312600000|2022-01-04 16:10:00|2282.61|2280.61|2283.11|2281.11|2283.6|2281.6|2279.12|2277.12|0
1641312900000|2022-01-04 16:15:00|2282.86|2280.86|2281.61|2279.61|2282.86|2280.86|2279.12|2277.12|0
1641313200000|2022-01-04 16:20:00|2281.86|2279.86|2279.37|2277.37|2281.86|2279.86|2275.89|2273.89|0
1641313500000|2022-01-04 16:25:00|2279.62|2277.62|2280.62|2278.62|2281.11|2279.11|2276.38|2274.38|0
1641313800000|2022-01-04 16:30:00|2280.37|2278.37|2285.35|2283.35|2285.35|2283.35|2279.87|2277.87|0
1641314100000|2022-01-04 16:35:00|2285.59|2283.59|2286.09|2284.09|2286.09|2284.09|2283.85|2281.85|0
1641314400000|2022-01-04 16:40:00|2285.84|2283.84|2286.84|2284.84|2286.84|2284.84|2283.6|2281.6|0
1641314700000|2022-01-04 16:45:00|2287.09|2285.09|2290.07|2288.07|2291.07|2289.07|2286.59|2284.59|0
1641315000000|2022-01-04 16:50:00|2289.83|2287.83|2289.83|2287.83|2290.32|2288.32|2287.83|2285.83|0
1641315300000|2022-01-04 16:55:00|2289.58|2287.58|2286.09|2284.09|2290.07|2288.07|2285.34|2283.34|0
1641315600000|2022-01-04 17:00:00|2285.96|2283.96|2284.35|2282.35|2287.09|2285.09|2283.6|2281.6|0
1641315900000|2022-01-04 17:05:00|2284.85|2282.85|2284.1|2282.1|2285.59|2283.59|2282.6|2280.6|0
1641316200000|2022-01-04 17:10:00|2284.35|2282.35|2288.08|2286.08|2288.33|2286.33|2284.1|2282.1|0
1641316500000|2022-01-04 17:15:00|2287.83|2285.83|2288.85|2286.85|2290.82|2288.82|2287.83|2285.83|0
1641316800000|2022-01-04 17:20:00|2288.61|2286.61|2287.58|2285.58|2289.58|2287.58|2287.58|2285.58|0
1641317100000|2022-01-04 17:25:00|2287.33|2285.33|2286.84|2284.84|2288.58|2286.58|2286.59|2284.59|0
1641317400000|2022-01-04 17:30:00|2286.59|2284.59|2285.34|2283.34|2286.59|2284.59|2283.85|2281.85|0
1641317700000|2022-01-04 17:35:00|2285.59|2283.59|2285.84|2283.84|2287.33|2285.33|2285.59|2283.59|0
1641318000000|2022-01-04 17:40:00|2286.09|2284.09|2284.1|2282.1|2286.34|2284.34|2283.85|2281.85|0
1641318300000|2022-01-04 17:45:00|2284.35|2282.35|2282.6|2280.6|2286.21|2284.21|2281.86|2279.86|0
1641318600000|2022-01-04 17:50:00|2283.1|2281.1|2281.61|2279.61|2284.1|2282.1|2280.61|2278.61|0
1641318900000|2022-01-04 17:55:00|2281.86|2279.86|2279.37|2277.37|2282.35|2280.35|2278.37|2276.37|0
1641319200000|2022-01-04 18:00:00|2279.12|2277.12|2280.86|2278.86|2281.36|2279.36|2277.62|2275.62|0
1641319500000|2022-01-04 18:05:00|2280.61|2278.61|2281.85|2279.85|2284.34|2282.34|2280.61|2278.61|0
1641319800000|2022-01-04 18:10:00|2282.35|2280.35|2280.61|2278.61|2282.35|2280.35|2280.11|2278.11|0
1641320100000|2022-01-04 18:15:00|2280.86|2278.86|2278.37|2276.37|2281.36|2279.36|2277.87|2275.87|0
1641320400000|2022-01-04 18:20:00|2278.12|2276.12|2279.61|2277.61|2280.11|2278.11|2277.37|2275.37|0
1641320700000|2022-01-04 18:25:00|2279.36|2277.36|2279.36|2277.36|2282.35|2280.35|2278.62|2276.62|0
1641321000000|2022-01-04 18:30:00|2279.11|2277.11|2272.39|2270.39|2279.36|2277.36|2272.14|2270.14|0
1641321300000|2022-01-04 18:35:00|2272.64|2270.64|2275.13|2273.13|2276.37|2274.37|2271.89|2269.89|0
1641321600000|2022-01-04 18:40:00|2274.63|2272.63|2275.13|2273.13|2276.13|2274.13|2273.64|2271.64|0
1641321900000|2022-01-04 18:45:00|2275.38|2273.38|2274.63|2272.63|2276.37|2274.37|2274.38|2272.38|0
1641322200000|2022-01-04 18:50:00|2274.38|2272.38|2271.39|2269.39|2274.38|2272.38|2269.65|2267.65|0
1641322500000|2022-01-04 18:55:00|2271.15|2269.15|2268.66|2266.66|2271.15|2269.15|2267.66|2265.66|0
1641322800000|2022-01-04 19:00:00|2268.16|2266.16|2274.13|2272.13|2274.13|2272.13|2268.16|2266.16|0
1641323100000|2022-01-04 19:05:00|2273.88|2271.88|2271.89|2269.89|2274.38|2272.38|2271.14|2269.14|0
1641323400000|2022-01-04 19:10:00|2271.64|2269.64|2275.63|2273.63|2275.63|2273.63|2270.9|2268.9|0
1641323700000|2022-01-04 19:15:00|2275.87|2273.87|2276.48|2274.48|2277.48|2275.48|2274.63|2272.63|0
1641324000000|2022-01-04 19:20:00|2276.23|2274.23|2274.49|2272.49|2277.23|2275.23|2274.24|2272.24|0
1641324300000|2022-01-04 19:25:00|2274.24|2272.24|2276.23|2274.23|2277.23|2275.23|2274.24|2272.24|0
1641324600000|2022-01-04 19:30:00|2276.48|2274.48|2280.22|2278.22|2283.21|2281.21|2275.99|2273.99|0
1641324900000|2022-01-04 19:35:00|2280.72|2278.72|2279.72|2277.72|2280.97|2278.97|2279.22|2277.22|0
1641325200000|2022-01-04 19:40:00|2279.97|2277.97|2283.95|2281.95|2284.2|2282.2|2279.72|2277.72|0
1641325500000|2022-01-04 19:45:00|2283.45|2281.45|2284.45|2282.45|2285.45|2283.45|2282.71|2280.71|0
1641325800000|2022-01-04 19:50:00|2284.95|2282.95|2285.45|2283.45|2286.44|2284.44|2283.95|2281.95|0
1641326100000|2022-01-04 19:55:00|2284.95|2282.95|2284.95|2282.95|2285.57|2283.57|2284.2|2282.2|0
1641326400000|2022-01-04 20:00:00|2285.2|2283.2|2287.69|2285.69|2287.94|2285.94|2284.95|2282.95|0
1641326700000|2022-01-04 20:05:00|2287.44|2285.44|2287.94|2285.94|2288.43|2286.43|2286.69|2284.69|0
1641327000000|2022-01-04 20:10:00|2288.18|2286.18|2289.68|2287.68|2290.43|2288.43|2288.18|2286.18|0
1641327300000|2022-01-04 20:15:00|2289.93|2287.93|2289.93|2287.93|2290.92|2288.92|2288.43|2286.43|0
1641327600000|2022-01-04 20:20:00|2290.18|2288.18|2292.17|2290.17|2293.66|2291.66|2290.18|2288.18|0
1641327900000|2022-01-04 20:25:00|2292.42|2290.42|2293.41|2291.41|2293.91|2291.91|2290.92|2288.92|0
1641328200000|2022-01-04 20:30:00|2293.66|2291.66|2291.42|2289.42|2293.66|2291.66|2290.18|2288.18|0
1641328500000|2022-01-04 20:35:00|2290.92|2288.92|2291.69|2289.69|2292.94|2290.94|2290.69|2288.69|0
1641328800000|2022-01-04 20:40:00|2291.94|2289.94|2294.43|2292.43|2295.43|2293.43|2291.19|2289.19|0
1641329100000|2022-01-04 20:45:00|2294.68|2292.68|2297.17|2295.17|2297.42|2295.42|2294.18|2292.18|0
1641329400000|2022-01-04 20:50:00|2296.17|2294.17|2292.69|2290.69|2300.16|2298.16|2292.69|2290.69|0
1641329700000|2022-01-04 20:55:00|2291.19|2289.19|2285.71|2283.71|2291.44|2289.44|2285.71|2283.71|0
1641330000000|2022-01-04 21:00:00|2286.46|2284.46|2285.21|2283.21|2287.46|2285.46|2284.22|2282.22|0
1641330300000|2022-01-04 21:05:00|2284.96|2282.96|2285.71|2283.71|2286.96|2284.96|2284.72|2282.72|0
1641330600000|2022-01-04 21:10:00|2285.46|2283.46|2284.47|2282.47|2285.71|2283.71|2283.72|2281.72|0
1641330900000|2022-01-04 21:15:00|2284.27|2281.67|2286.51|2283.91|2286.51|2283.91|2284.27|2281.67|0
1641331200000|2022-01-04 21:20:00|2287.01|2284.41|2287.01|2284.41|2287.26|2284.66|2286.51|2283.91|0
1641331500000|2022-01-04 21:25:00|2286.76|2284.16|2285.76|2283.16|2287.01|2284.41|2285.26|2282.66|0
1641331800000|2022-01-04 21:30:00|2285.51|2282.91|2284.76|2282.16|2286.01|2283.41|2284.27|2281.67|0
1641332100000|2022-01-04 21:35:00|2285.26|2282.66|2285.51|2282.91|2285.76|2283.16|2285.01|2282.41|0
1641332400000|2022-01-04 21:40:00|2285.76|2283.16|2286.26|2283.66|2286.51|2283.91|2285.76|2283.16|0
1641332700000|2022-01-04 21:45:00|2286.13|2283.53|2285.76|2283.16|2286.26|2283.66|2285.01|2282.41|0
1641333000000|2022-01-04 21:50:00|2285.51|2282.91|2285.51|2282.91|2285.51|2282.91|2285.26|2282.66|0
1641333300000|2022-01-04 21:55:00|2285.76|2283.16|2286.52|2283.92|2286.63|2284.03|2285.26|2282.66|0
1641333600000|2022-01-04 22:00:00|2286.26|2283.66|2285.82|2283.22|2286.26|2283.66|2285.82|2283.22|0
1641333900000|2022-01-04 22:05:00|2286.15|2283.55|2286|2283.4|2286.22|2283.62|2286|2283.4|0
1641334200000|2022-01-04 22:10:00|2285.93|2283.33|2285.9|2283.3|2286|2283.4|2285.82|2283.22|0
1641334500000|2022-01-04 22:15:00|2285.75|2283.15|2286.08|2283.48|2286.08|2283.48|2285.68|2283.08|0
1641334800000|2022-01-04 22:20:00|2285.93|2283.33|2286.3|2283.7|2286.4|2283.8|2285.93|2283.33|0
1641335100000|2022-01-04 22:25:00|2286.08|2283.48|2286.11|2283.51|2286.33|2283.73|2286.08|2283.48|0
1641335400000|2022-01-04 22:30:00|2286.15|2283.55|2285.82|2283.22|2286.29|2283.69|2285.82|2283.22|0
1641335700000|2022-01-04 22:35:00|2285.93|2283.33|2285.71|2283.11|2285.93|2283.33|2285.68|2283.08|0
1641336000000|2022-01-04 22:40:00|2285.82|2283.22|2285.71|2283.11|2285.82|2283.22|2285.68|2283.08|0
1641336300000|2022-01-04 22:45:00|2285.75|2283.15|2285.79|2283.19|2285.79|2283.19|2285.64|2283.04|0
1641336600000|2022-01-04 22:50:00|2285.75|2283.15|2285.79|2283.19|2285.79|2283.19|2285.75|2283.15|0
1641336900000|2022-01-04 22:55:00|2285.96|2283.36|2285.78|2283.18|2285.96|2283.36|2285.6|2283|0
1641337200000|2022-01-04 23:00:00|2286.12|2283.52|2286|2283.4|2287.12|2284.52|2285.51|2282.91|0
1641337500000|2022-01-04 23:05:00|2286.25|2283.65|2284.51|2281.91|2286.75|2284.15|2284.51|2281.91|0
1641337800000|2022-01-04 23:10:00|2285.01|2282.41|2285.13|2282.53|2285.75|2283.15|2284.76|2282.16|0
1641338100000|2022-01-04 23:15:00|2285.01|2282.41|2282.77|2280.17|2285.01|2282.41|2282.77|2280.17|0
1641338400000|2022-01-04 23:20:00|2283.01|2280.41|2281.52|2278.92|2283.01|2280.41|2281.27|2278.67|0
1641338700000|2022-01-04 23:25:00|2281.64|2279.04|2282.64|2280.04|2283.76|2281.16|2281.27|2278.67|0
1641339000000|2022-01-04 23:30:00|2282.27|2279.67|2282.02|2279.42|2282.27|2279.67|2281.02|2278.42|0
1641339300000|2022-01-04 23:35:00|2281.89|2279.29|2282.27|2279.67|2282.52|2279.92|2281.52|2278.92|0
1641339600000|2022-01-04 23:40:00|2282.02|2279.42|2281.52|2278.92|2282.51|2279.91|2281.02|2278.42|0
1641339900000|2022-01-04 23:45:00|2281.77|2279.17|2280.27|2277.67|2281.77|2279.17|2280.02|2277.42|0
1641340200000|2022-01-04 23:50:00|2280.39|2277.79|2281.02|2278.42|2281.52|2278.92|2280.27|2277.67|0
1641340500000|2022-01-04 23:55:00|2281.27|2278.67|2281.02|2278.42|2281.77|2279.17|2280.52|2277.92|0
1641340800000|2022-01-05 00:00:00|2281.27|2278.67|2279.77|2277.17|2282.02|2279.42|2278.78|2276.18|0
1641341100000|2022-01-05 00:05:00|2280.02|2277.42|2279.28|2276.68|2280.27|2277.67|2278.15|2275.55|0
1641341400000|2022-01-05 00:10:00|2279.52|2276.92|2279.89|2277.29|2280.27|2277.67|2278.53|2275.93|0
1641341700000|2022-01-05 00:15:00|2279.77|2277.17|2278.03|2275.43|2280.27|2277.67|2278.03|2275.43|0
1641342000000|2022-01-05 00:20:00|2278.28|2275.68|2279.77|2277.17|2280.02|2277.42|2277.78|2275.18|0
1641342300000|2022-01-05 00:25:00|2279.64|2277.04|2279.14|2276.54|2279.77|2277.17|2278.9|2276.3|0
1641342600000|2022-01-05 00:30:00|2279.27|2276.67|2278.53|2275.93|2279.27|2276.67|2277.65|2275.05|0
1641342900000|2022-01-05 00:35:00|2279.02|2276.42|2278.03|2275.43|2279.52|2276.92|2277.28|2274.68|0
1641343200000|2022-01-05 00:40:00|2278.15|2275.55|2278.53|2275.93|2278.78|2276.18|2277.78|2275.18|0
1641343500000|2022-01-05 00:45:00|2278.4|2275.8|2278.77|2276.17|2279.02|2276.42|2278.03|2275.43|0
1641343800000|2022-01-05 00:50:00|2278.53|2275.93|2279.52|2276.92|2279.77|2277.17|2278.53|2275.93|0
1641344100000|2022-01-05 00:55:00|2279.64|2277.04|2279.77|2277.17|2280.02|2277.42|2279.27|2276.67|0
1641344400000|2022-01-05 01:00:00|2280.02|2277.42|2280.02|2277.42|2280.52|2277.92|2279.52|2276.92|0
1641344700000|2022-01-05 01:05:00|2279.77|2277.17|2279.27|2276.67|2280.52|2277.92|2279.27|2276.67|0
1641345000000|2022-01-05 01:10:00|2279.02|2276.42|2281.26|2278.66|2281.26|2278.66|2278.52|2275.92|0
1641345300000|2022-01-05 01:15:00|2281.51|2278.91|2283.26|2280.66|2284|2281.4|2281.26|2278.66|0
1641345600000|2022-01-05 01:20:00|2283.01|2280.41|2282.51|2279.91|2283.26|2280.66|2281.76|2279.16|0
1641345900000|2022-01-05 01:25:00|2282.26|2279.66|2281.01|2278.41|2282.26|2279.66|2281.01|2278.41|0
1641346200000|2022-01-05 01:30:00|2280.76|2278.16|2277.53|2274.93|2280.76|2278.16|2276.78|2274.18|0
1641346500000|2022-01-05 01:35:00|2277.78|2275.18|2276.65|2274.05|2278.27|2275.67|2275.78|2273.18|0
1641346800000|2022-01-05 01:40:00|2276.53|2273.93|2276.03|2273.43|2277.03|2274.43|2275.28|2272.68|0
1641347100000|2022-01-05 01:45:00|2276.15|2273.55|2274.04|2271.44|2276.15|2273.55|2273.29|2270.69|0
1641347400000|2022-01-05 01:50:00|2273.79|2271.19|2275.15|2272.55|2275.78|2273.18|2273.79|2271.19|0
1641347700000|2022-01-05 01:55:00|2275.04|2272.44|2275.03|2272.43|2275.78|2273.18|2274.79|2272.19|0
1641348000000|2022-01-05 02:00:00|2275.28|2272.68|2275.03|2272.43|2276.78|2274.18|2275.03|2272.43|0
1641348300000|2022-01-05 02:05:00|2274.79|2272.19|2274.78|2272.18|2275.28|2272.68|2274.04|2271.44|0
1641348600000|2022-01-05 02:10:00|2275.28|2272.68|2276.03|2273.43|2276.78|2274.18|2275.03|2272.43|0
1641348900000|2022-01-05 02:15:00|2276.15|2273.55|2277.27|2274.67|2277.52|2274.92|2276.15|2273.55|0
1641349200000|2022-01-05 02:20:00|2277.14|2274.54|2276.53|2273.93|2277.14|2274.54|2276.28|2273.68|0
1641349500000|2022-01-05 02:25:00|2276.78|2274.18|2275.53|2272.93|2277.03|2274.43|2275.53|2272.93|0
1641349800000|2022-01-05 02:30:00|2275.28|2272.68|2276.03|2273.43|2276.53|2273.93|2274.53|2271.93|0
1641350100000|2022-01-05 02:35:00|2276.28|2273.68|2275.28|2272.68|2276.53|2273.93|2275.03|2272.43|0
1641350400000|2022-01-05 02:40:00|2275.03|2272.43|2274.53|2271.93|2275.03|2272.43|2274.28|2271.68|0
1641350700000|2022-01-05 02:45:00|2274.78|2272.18|2275.28|2272.68|2275.53|2272.93|2274.53|2271.93|0
1641351000000|2022-01-05 02:50:00|2275.53|2272.93|2275.53|2272.93|2276.03|2273.43|2275.28|2272.68|0
1641351300000|2022-01-05 02:55:00|2275.28|2272.68|2276.52|2273.92|2277.02|2274.42|2275.28|2272.68|0
1641351600000|2022-01-05 03:00:00|2276.77|2274.17|2276.77|2274.17|2277.27|2274.67|2276.28|2273.68|0
1641351900000|2022-01-05 03:05:00|2276.89|2274.29|2276.77|2274.17|2277.27|2274.67|2276.52|2273.92|0
1641352200000|2022-01-05 03:10:00|2276.52|2273.92|2275.28|2272.68|2276.77|2274.17|2275.03|2272.43|0
1641352500000|2022-01-05 03:15:00|2275.03|2272.43|2274.78|2272.18|2275.03|2272.43|2274.28|2271.68|0
1641352800000|2022-01-05 03:20:00|2274.53|2271.93|2275.28|2272.68|2275.78|2273.18|2274.28|2271.68|0
1641353100000|2022-01-05 03:25:00|2275.03|2272.43|2275.28|2272.68|2275.28|2272.68|2274.78|2272.18|0
1641353400000|2022-01-05 03:30:00|2275.15|2272.55|2275.28|2272.68|2275.78|2273.18|2274.53|2271.93|0
1641353700000|2022-01-05 03:35:00|2275.53|2272.93|2276.27|2273.67|2276.52|2273.92|2275.53|2272.93|0
1641354000000|2022-01-05 03:40:00|2276.02|2273.42|2276.52|2273.92|2276.52|2273.92|2276.02|2273.42|0
1641354300000|2022-01-05 03:45:00|2276.27|2273.67|2275.53|2272.93|2276.27|2273.67|2275.53|2272.93|0
1641354600000|2022-01-05 03:50:00|2275.28|2272.68|2276.39|2273.79|2276.52|2273.92|2275.28|2272.68|0
1641354900000|2022-01-05 03:55:00|2276.52|2273.92|2276.64|2274.04|2277.02|2274.42|2276.02|2273.42|0
1641355200000|2022-01-05 04:00:00|2276.52|2273.92|2276.77|2274.17|2277.27|2274.67|2276.52|2273.92|0
1641355500000|2022-01-05 04:05:00|2276.52|2273.92|2276.27|2273.67|2276.52|2273.92|2276.02|2273.42|0
1641355800000|2022-01-05 04:10:00|2276.52|2273.92|2276.27|2273.67|2276.52|2273.92|2276.27|2273.67|0
1641356100000|2022-01-05 04:15:00|2276.02|2273.42|2276.02|2273.42|2276.27|2273.67|2275.77|2273.17|0
1641356400000|2022-01-05 04:20:00|2276.27|2273.67|2276.52|2273.92|2276.52|2273.92|2276.02|2273.42|0
1641356700000|2022-01-05 04:25:00|2276.39|2273.79|2276.02|2273.42|2276.39|2273.79|2276.02|2273.42|0
1641357000000|2022-01-05 04:30:00|2275.77|2273.17|2275.27|2272.67|2275.77|2273.17|2275.02|2272.42|0
1641357300000|2022-01-05 04:35:00|2275.52|2272.92|2274.77|2272.17|2275.52|2272.92|2274.28|2271.68|0
1641357600000|2022-01-05 04:40:00|2275.02|2272.42|2275.27|2272.67|2275.52|2272.92|2275.02|2272.42|0
1641357900000|2022-01-05 04:45:00|2275.52|2272.92|2276.14|2273.54|2276.14|2273.54|2275.27|2272.67|0
1641358200000|2022-01-05 04:50:00|2276.02|2273.42|2275.52|2272.92|2276.27|2273.67|2275.27|2272.67|0
1641358500000|2022-01-05 04:55:00|2275.27|2272.67|2275.52|2272.92|2275.52|2272.92|2275.27|2272.67|0
1641358800000|2022-01-05 05:00:00|2275.77|2273.17|2274.77|2272.17|2275.89|2273.29|2274.03|2271.43|0
1641359100000|2022-01-05 05:05:00|2274.64|2272.04|2274.03|2271.43|2275.02|2272.42|2273.53|2270.93|0
1641359400000|2022-01-05 05:10:00|2274.27|2271.67|2275.27|2272.67|2275.52|2272.92|2274.03|2271.43|0
1641359700000|2022-01-05 05:15:00|2275.52|2272.92|2273.78|2271.18|2275.52|2272.92|2273.53|2270.93|0
1641360000000|2022-01-05 05:20:00|2274.02|2271.42|2272.28|2269.68|2274.02|2271.42|2272.03|2269.43|0
1641360300000|2022-01-05 05:25:00|2272.53|2269.93|2270.79|2268.19|2273.53|2270.93|2270.04|2267.44|0
1641360600000|2022-01-05 05:30:00|2271.04|2268.44|2271.04|2268.44|2272.28|2269.68|2270.91|2268.31|0
1641360900000|2022-01-05 05:35:00|2271.28|2268.68|2272.53|2269.93|2272.65|2270.05|2270.29|2267.69|0
1641361200000|2022-01-05 05:40:00|2272.4|2269.8|2272.03|2269.43|2273.03|2270.43|2272.03|2269.43|0
1641361500000|2022-01-05 05:45:00|2271.78|2269.18|2272.28|2269.68|2272.53|2269.93|2271.53|2268.93|0
1641361800000|2022-01-05 05:50:00|2272.15|2269.55|2272.03|2269.43|2272.28|2269.68|2271.53|2268.93|0
1641362100000|2022-01-05 05:55:00|2272.28|2269.68|2271.53|2268.93|2272.28|2269.68|2271.53|2268.93|0
1641362400000|2022-01-05 06:00:00|2271.28|2268.68|2272.03|2269.43|2272.03|2269.43|2271.28|2268.68|0
1641362700000|2022-01-05 06:05:00|2272.28|2269.68|2270.29|2267.69|2272.28|2269.68|2269.79|2267.19|0
1641363000000|2022-01-05 06:10:00|2270.41|2267.81|2272.15|2269.55|2272.28|2269.68|2270.41|2267.81|0
1641363300000|2022-01-05 06:15:00|2272.28|2269.68|2272.78|2270.18|2273.14|2270.54|2272.03|2269.43|0
1641363600000|2022-01-05 06:20:00|2273.02|2270.42|2273.77|2271.17|2273.77|2271.17|2273.02|2270.42|0
1641363900000|2022-01-05 06:25:00|2273.52|2270.92|2273.27|2270.67|2273.77|2271.17|2273.02|2270.42|0
1641364200000|2022-01-05 06:30:00|2273.02|2270.42|2272.77|2270.17|2273.39|2270.79|2272.28|2269.68|0
1641364500000|2022-01-05 06:35:00|2273.02|2270.42|2273.52|2270.92|2273.77|2271.17|2272.77|2270.17|0
1641364800000|2022-01-05 06:40:00|2273.77|2271.17|2276.51|2273.91|2276.51|2273.91|2273.77|2271.17|0
1641365100000|2022-01-05 06:45:00|2276.26|2273.66|2278.12|2275.52|2278.5|2275.9|2276.26|2273.66|0
1641365400000|2022-01-05 06:50:00|2278.25|2275.65|2277.75|2275.15|2278.5|2275.9|2277.5|2274.9|0
1641365700000|2022-01-05 06:55:00|2277.5|2274.9|2277.26|2274.66|2278.75|2276.15|2277.26|2274.66|0
1641366000000|2022-01-05 07:00:00|2277.62|2275.02|2278|2275.4|2278.25|2275.65|2276.01|2273.41|0
1641366300000|2022-01-05 07:05:00|2277.87|2275.27|2279.37|2276.77|2279.75|2277.15|2277.75|2275.15|0
1641366600000|2022-01-05 07:10:00|2279.25|2276.65|2279|2276.4|2279.75|2277.15|2278.5|2275.9|0
1641366900000|2022-01-05 07:15:00|2278.75|2276.15|2279.74|2277.14|2279.74|2277.14|2278.75|2276.15|0
1641367200000|2022-01-05 07:20:00|2279.62|2277.02|2278.25|2275.65|2279.74|2277.14|2278.25|2275.65|0
1641367500000|2022-01-05 07:25:00|2278.5|2275.9|2278|2275.4|2278.75|2276.15|2277.5|2274.9|0
1641367800000|2022-01-05 07:30:00|2277.75|2275.15|2279.25|2276.65|2279.25|2276.65|2277.5|2274.9|0
1641368100000|2022-01-05 07:35:00|2279.49|2276.89|2277|2274.4|2279.74|2277.14|2277|2274.4|0
1641368400000|2022-01-05 07:40:00|2277.25|2274.65|2279|2276.4|2279.24|2276.64|2277|2274.4|0
1641368700000|2022-01-05 07:45:00|2278.75|2276.15|2282.48|2279.88|2282.48|2279.88|2278.75|2276.15|0
1641369000000|2022-01-05 07:50:00|2282.73|2280.13|2282.23|2279.63|2283.23|2280.63|2281.49|2278.89|0
1641369300000|2022-01-05 07:55:00|2282.48|2279.88|2281.49|2278.89|2282.98|2280.38|2281.24|2278.64|0
1641369600000|2022-01-05 08:00:00|2281.98|2279.38|2280.44|2277.84|2284.72|2282.12|2280.44|2277.84|0
1641369900000|2022-01-05 08:05:00|2280.14|2278.14|2280.98|2278.98|2281.48|2279.48|2279.2|2277.2|0
1641370200000|2022-01-05 08:10:00|2280.73|2278.73|2281.98|2279.98|2283.22|2281.22|2279.49|2277.49|0
1641370500000|2022-01-05 08:15:00|2282.72|2280.72|2281.48|2279.48|2283.47|2281.47|2281.23|2279.23|0
1641370800000|2022-01-05 08:20:00|2281.23|2279.23|2282.23|2280.23|2282.23|2280.23|2278.74|2276.74|0
1641371100000|2022-01-05 08:25:00|2282.47|2280.47|2281.48|2279.48|2283.22|2281.22|2281.23|2279.23|0
1641371400000|2022-01-05 08:30:00|2281.6|2279.6|2280.23|2278.23|2283.47|2281.47|2280.23|2278.23|0
1641371700000|2022-01-05 08:35:00|2280.1|2278.1|2281.1|2279.1|2281.1|2279.1|2278.99|2276.99|0
1641372000000|2022-01-05 08:40:00|2280.98|2278.98|2280.98|2278.98|2282.72|2280.72|2280.73|2278.73|0
1641372300000|2022-01-05 08:45:00|2281.23|2279.23|2278.99|2276.99|2281.73|2279.73|2278.99|2276.99|0
1641372600000|2022-01-05 08:50:00|2279.24|2277.24|2279.23|2277.23|2279.98|2277.98|2278.74|2276.74|0
1641372900000|2022-01-05 08:55:00|2278.99|2276.99|2280.48|2278.48|2280.98|2278.98|2278.49|2276.49|0
1641373200000|2022-01-05 09:00:00|2280.73|2278.73|2281.48|2279.48|2282.47|2280.47|2279.73|2277.73|0
1641373500000|2022-01-05 09:05:00|2281.59|2279.59|2282.72|2280.72|2283.97|2281.97|2281.48|2279.48|0
1641373800000|2022-01-05 09:10:00|2282.97|2280.97|2285.46|2283.46|2285.71|2283.71|2281.97|2279.97|0
1641374100000|2022-01-05 09:15:00|2284.71|2282.71|2286.45|2284.45|2288.2|2286.2|2284.71|2282.71|0
1641374400000|2022-01-05 09:20:00|2286.7|2284.7|2286.7|2284.7|2287.95|2285.95|2285.96|2283.96|0
1641374700000|2022-01-05 09:25:00|2286.45|2284.45|2286.21|2284.21|2286.95|2284.95|2285.96|2283.96|0
1641375000000|2022-01-05 09:30:00|2286.32|2284.32|2285.71|2283.71|2286.45|2284.45|2285.33|2283.33|0
1641375300000|2022-01-05 09:35:00|2285.83|2283.83|2284.46|2282.46|2286.2|2284.2|2284.46|2282.46|0
1641375600000|2022-01-05 09:40:00|2284.33|2282.33|2285.71|2283.71|2286.45|2284.45|2283.96|2281.96|0
1641375900000|2022-01-05 09:45:00|2285.21|2283.21|2285.21|2283.21|2286.45|2284.45|2284.21|2282.21|0
1641376200000|2022-01-05 09:50:00|2285.33|2283.33|2285.58|2283.58|2285.83|2283.83|2284.71|2282.71|0
1641376500000|2022-01-05 09:55:00|2285.71|2283.71|2286.32|2284.32|2287.07|2285.07|2284.96|2282.96|0
1641376800000|2022-01-05 10:00:00|2286.7|2284.7|2287.95|2285.95|2288.94|2286.94|2285.95|2283.95|0
1641377100000|2022-01-05 10:05:00|2288.44|2286.44|2289.69|2287.69|2290.19|2288.19|2287.7|2285.7|0
1641377400000|2022-01-05 10:10:00|2289.94|2287.94|2287.7|2285.7|2290.19|2288.19|2286.95|2284.95|0
1641377700000|2022-01-05 10:15:00|2287.45|2285.45|2287.2|2285.2|2287.7|2285.7|2286.95|2284.95|0
1641378000000|2022-01-05 10:20:00|2287.45|2285.45|2286.95|2284.95|2287.95|2285.95|2286.45|2284.45|0
1641378300000|2022-01-05 10:25:00|2287.2|2285.2|2288.69|2286.69|2288.69|2286.69|2287.07|2285.07|0
1641378600000|2022-01-05 10:30:00|2289.44|2287.44|2286.95|2284.95|2289.94|2287.94|2286.2|2284.2|0
1641378900000|2022-01-05 10:35:00|2287.2|2285.2|2285.45|2283.45|2287.2|2285.2|2284.96|2282.96|0
1641379200000|2022-01-05 10:40:00|2285.7|2283.7|2284.46|2282.46|2285.95|2283.95|2284.21|2282.21|0
1641379500000|2022-01-05 10:45:00|2284.71|2282.71|2284.83|2282.83|2285.45|2283.45|2284.21|2282.21|0
1641379800000|2022-01-05 10:50:00|2284.95|2282.95|2284.21|2282.21|2285.57|2283.57|2283.71|2281.71|0
1641380100000|2022-01-05 10:55:00|2284.46|2282.46|2284.46|2282.46|2286.7|2284.7|2284.21|2282.21|0
1641380400000|2022-01-05 11:00:00|2284.21|2282.21|2282.71|2280.71|2284.95|2282.95|2282.71|2280.71|0
1641380700000|2022-01-05 11:05:00|2282.96|2280.96|2283.21|2281.21|2283.71|2281.71|2281.47|2279.47|0
1641381000000|2022-01-05 11:10:00|2283.08|2281.08|2284.45|2282.45|2284.7|2282.7|2282.21|2280.21|0
1641381300000|2022-01-05 11:15:00|2284.21|2282.21|2283.46|2281.46|2284.7|2282.7|2282.46|2280.46|0
1641381600000|2022-01-05 11:20:00|2283.21|2281.21|2281.96|2279.96|2283.96|2281.96|2281.96|2279.96|0
1641381900000|2022-01-05 11:25:00|2281.47|2279.47|2281.47|2279.47|2283.46|2281.46|2280.97|2278.97|0
1641382200000|2022-01-05 11:30:00|2281.22|2279.22|2281.22|2279.22|2282.21|2280.21|2281.22|2279.22|0
1641382500000|2022-01-05 11:35:00|2280.97|2278.97|2281.71|2279.71|2281.96|2279.96|2280.97|2278.97|0
1641382800000|2022-01-05 11:40:00|2281.96|2279.96|2282.96|2280.96|2283.21|2281.21|2281.71|2279.71|0
1641383100000|2022-01-05 11:45:00|2282.71|2280.71|2283.46|2281.46|2283.95|2281.95|2282.46|2280.46|0
1641383400000|2022-01-05 11:50:00|2283.95|2281.95|2283.71|2281.71|2284.2|2282.2|2282.21|2280.21|0
1641383700000|2022-01-05 11:55:00|2283.95|2281.95|2283.7|2281.7|2284.2|2282.2|2282.96|2280.96|0
1641384000000|2022-01-05 12:00:00|2283.21|2281.21|2283.21|2281.21|2284.7|2282.7|2282.96|2280.96|0
1641384300000|2022-01-05 12:05:00|2282.96|2280.96|2284.7|2282.7|2285.45|2283.45|2281.96|2279.96|0
1641384600000|2022-01-05 12:10:00|2284.95|2282.95|2285.45|2283.45|2285.95|2283.95|2284.45|2282.45|0
1641384900000|2022-01-05 12:15:00|2285.7|2283.7|2284.95|2282.95|2286.19|2284.19|2284.45|2282.45|0
1641385200000|2022-01-05 12:20:00|2285.07|2283.07|2282.71|2280.71|2285.2|2283.2|2282.71|2280.71|0
1641385500000|2022-01-05 12:25:00|2282.83|2280.83|2285.2|2283.2|2285.45|2283.45|2282.46|2280.46|0
1641385800000|2022-01-05 12:30:00|2284.95|2282.95|2283.95|2281.95|2285.57|2283.57|2283.7|2281.7|0
1641386100000|2022-01-05 12:35:00|2284.2|2282.2|2282.46|2280.46|2284.45|2282.45|2282.46|2280.46|0
1641386400000|2022-01-05 12:40:00|2282.21|2280.21|2281.96|2279.96|2282.46|2280.46|2281.46|2279.46|0
1641386700000|2022-01-05 12:45:00|2281.71|2279.71|2279.72|2277.72|2281.96|2279.96|2279.72|2277.72|0
1641387000000|2022-01-05 12:50:00|2279.97|2277.97|2280.21|2278.21|2280.46|2278.46|2279.72|2277.72|0
1641387300000|2022-01-05 12:55:00|2280.09|2278.09|2281.71|2279.71|2281.96|2279.96|2279.72|2277.72|0
1641387600000|2022-01-05 13:00:00|2282.21|2280.21|2281.96|2279.96|2283.2|2281.2|2281.71|2279.71|0
1641387900000|2022-01-05 13:05:00|2282.21|2280.21|2281.96|2279.96|2283.45|2281.45|2281.71|2279.71|0
1641388200000|2022-01-05 13:10:00|2281.71|2279.71|2279.96|2277.96|2281.71|2279.71|2279.72|2277.72|0
1641388500000|2022-01-05 13:15:00|2279.72|2277.72|2282.7|2280.7|2283.7|2281.7|2277.84|2275.84|0
1641388800000|2022-01-05 13:20:00|2282.45|2280.45|2282.82|2280.82|2283.2|2281.2|2281.46|2279.46|0
1641389100000|2022-01-05 13:25:00|2282.95|2280.95|2283.7|2281.7|2284.69|2282.69|2282.7|2280.7|0
1641389400000|2022-01-05 13:30:00|2283.95|2281.95|2283.95|2281.95|2284.69|2282.69|2282.45|2280.45|0
1641389700000|2022-01-05 13:35:00|2284.2|2282.2|2282.95|2280.95|2284.69|2282.69|2282.2|2280.2|0
1641390000000|2022-01-05 13:40:00|2282.7|2280.7|2283.2|2281.2|2283.95|2281.95|2282.2|2280.2|0
1641390300000|2022-01-05 13:45:00|2283.45|2281.45|2282.45|2280.45|2283.95|2281.95|2280.96|2278.96|0
1641390600000|2022-01-05 13:50:00|2281.95|2279.95|2285.31|2283.31|2285.31|2283.31|2281.46|2279.46|0
1641390900000|2022-01-05 13:55:00|2285.19|2283.19|2284.94|2282.94|2286.44|2284.44|2284.94|2282.94|0
1641391200000|2022-01-05 14:00:00|2285.19|2283.19|2282.45|2280.45|2286.19|2284.19|2282.45|2280.45|0
1641391500000|2022-01-05 14:05:00|2282.7|2280.7|2281.7|2279.7|2283.45|2281.45|2281.21|2279.21|0
1641391800000|2022-01-05 14:10:00|2281.95|2279.95|2285.19|2283.19|2285.19|2283.19|2281.95|2279.95|0
1641392100000|2022-01-05 14:15:00|2285.44|2283.44|2285.19|2283.19|2286.19|2284.19|2284.44|2282.44|0
1641392400000|2022-01-05 14:20:00|2284.94|2282.94|2285.44|2283.44|2285.69|2283.69|2283.94|2281.94|0
1641392700000|2022-01-05 14:25:00|2285.56|2283.56|2283.07|2281.07|2285.56|2283.56|2282.2|2280.2|0
1641393000000|2022-01-05 14:30:00|2283.94|2281.94|2275.23|2273.23|2287.68|2285.68|2275.23|2273.23|0
1641393300000|2022-01-05 14:35:00|2274.48|2272.48|2277.72|2275.72|2281.45|2279.45|2272.74|2270.74|0
1641393600000|2022-01-05 14:40:00|2277.47|2275.47|2279.71|2277.71|2285.69|2283.69|2276.47|2274.47|0
1641393900000|2022-01-05 14:45:00|2279.33|2277.33|2278.21|2276.21|2280.21|2278.21|2275.48|2273.48|0
1641394200000|2022-01-05 14:50:00|2277.97|2275.97|2281.65|2279.65|2285.44|2283.44|2276.97|2274.97|0
1641394500000|2022-01-05 14:55:00|2281.4|2279.4|2283.15|2281.15|2285.39|2283.39|2281.15|2279.15|0
1641394800000|2022-01-05 15:00:00|2282.9|2280.9|2279.53|2277.53|2285.39|2283.39|2278.66|2276.66|0
1641395100000|2022-01-05 15:05:00|2279.66|2277.66|2281.52|2279.52|2284.14|2282.14|2279.66|2277.66|0
1641395400000|2022-01-05 15:10:00|2281.9|2279.9|2280.41|2278.41|2283.64|2281.64|2279.91|2277.91|0
1641395700000|2022-01-05 15:15:00|2280.65|2278.65|2281.27|2279.27|2283.15|2281.15|2280.41|2278.41|0
1641396000000|2022-01-05 15:20:00|2281.4|2279.4|2285.39|2283.39|2286.38|2284.38|2281.4|2279.4|0
1641396300000|2022-01-05 15:25:00|2285.64|2283.64|2288.37|2286.37|2290.62|2288.62|2285.64|2283.64|0
1641396600000|2022-01-05 15:30:00|2287.88|2285.88|2282.15|2280.15|2288.13|2286.13|2281.65|2279.65|0
1641396900000|2022-01-05 15:35:00|2282.4|2280.4|2282.15|2280.15|2284.64|2282.64|2281.15|2279.15|0
1641397200000|2022-01-05 15:40:00|2282.65|2280.65|2283.39|2281.39|2284.39|2282.39|2281.9|2279.9|0
1641397500000|2022-01-05 15:45:00|2283.64|2281.64|2283.14|2281.14|2284.64|2282.64|2280.9|2278.9|0
1641397800000|2022-01-05 15:50:00|2282.89|2280.89|2283.39|2281.39|2283.64|2281.64|2280.4|2278.4|0
1641398100000|2022-01-05 15:55:00|2283.14|2281.14|2283.89|2281.89|2284.39|2282.39|2281.65|2279.65|0
1641398400000|2022-01-05 16:00:00|2284.14|2282.14|2280.4|2278.4|2284.89|2282.89|2280.4|2278.4|0
1641398700000|2022-01-05 16:05:00|2280.65|2278.65|2278.41|2276.41|2281.65|2279.65|2277.66|2275.66|0
1641399000000|2022-01-05 16:10:00|2278.66|2276.66|2280.15|2278.15|2280.15|2278.15|2275.92|2273.92|0
1641399300000|2022-01-05 16:15:00|2279.9|2277.9|2280.4|2278.4|2281.65|2279.65|2279.9|2277.9|0
1641399600000|2022-01-05 16:20:00|2280.27|2278.27|2280.4|2278.4|2282.39|2280.39|2279.41|2277.41|0
1641399900000|2022-01-05 16:25:00|2280.65|2278.65|2283.39|2281.39|2283.39|2281.39|2280.4|2278.4|0
1641400200000|2022-01-05 16:30:00|2283.14|2281.14|2278.66|2276.66|2283.64|2281.64|2278.16|2276.16|0
1641400500000|2022-01-05 16:35:00|2279.16|2277.16|2279.9|2277.9|2280.15|2278.15|2277.41|2275.41|0
1641400800000|2022-01-05 16:40:00|2279.65|2277.65|2274.92|2272.92|2280.15|2278.15|2274.42|2272.42|0
1641401100000|2022-01-05 16:45:00|2275.42|2273.42|2275.42|2273.42|2276.91|2274.91|2274.17|2272.17|0
1641401400000|2022-01-05 16:50:00|2275.67|2273.67|2274.67|2272.67|2276.41|2274.41|2274.17|2272.17|0
1641401700000|2022-01-05 16:55:00|2274.92|2272.92|2276.41|2274.41|2277.41|2275.41|2274.67|2272.67|0
1641402000000|2022-01-05 17:00:00|2276.16|2274.16|2279.4|2277.4|2279.4|2277.4|2274.92|2272.92|0
1641402300000|2022-01-05 17:05:00|2279.15|2277.15|2278.16|2276.16|2279.9|2277.9|2276.91|2274.91|0
1641402600000|2022-01-05 17:10:00|2277.91|2275.91|2279.65|2277.65|2279.65|2277.65|2277.91|2275.91|0
1641402900000|2022-01-05 17:15:00|2279.9|2277.9|2281.14|2279.14|2281.39|2279.39|2279.15|2277.15|0
1641403200000|2022-01-05 17:20:00|2280.9|2278.9|2281.39|2279.39|2282.14|2280.14|2279.9|2277.9|0
1641403500000|2022-01-05 17:25:00|2281.64|2279.64|2282.64|2280.64|2283.39|2281.39|2281.39|2279.39|0
1641403800000|2022-01-05 17:30:00|2282.39|2280.39|2279.4|2277.4|2282.64|2280.64|2278.65|2276.65|0
1641404100000|2022-01-05 17:35:00|2279.15|2277.15|2273.67|2271.67|2279.4|2277.4|2273.17|2271.17|0
1641404400000|2022-01-05 17:40:00|2273.92|2271.92|2272.92|2270.92|2275.42|2273.42|2271.68|2269.68|0
1641404700000|2022-01-05 17:45:00|2273.17|2271.17|2271.43|2269.43|2273.42|2271.42|2270.18|2268.18|0
1641405000000|2022-01-05 17:50:00|2271.68|2269.68|2272.67|2270.67|2272.92|2270.92|2269.94|2267.94|0
1641405300000|2022-01-05 17:55:00|2272.43|2270.43|2270.18|2268.18|2272.92|2270.92|2269.93|2267.93|0
1641405600000|2022-01-05 18:00:00|2270.43|2268.43|2270.68|2268.68|2271.18|2269.18|2268.69|2266.69|0
1641405900000|2022-01-05 18:05:00|2270.64|2268.64|2266.45|2264.45|2271.23|2269.23|2265.46|2263.46|0
1641406200000|2022-01-05 18:10:00|2266.2|2264.2|2266.45|2264.45|2267.2|2265.2|2263.96|2261.96|0
1641406500000|2022-01-05 18:15:00|2266.7|2264.7|2267.45|2265.45|2268.94|2266.94|2266.7|2264.7|0
1641406800000|2022-01-05 18:20:00|2267.7|2265.7|2269.69|2267.69|2270.93|2268.93|2267.7|2265.7|0
1641407100000|2022-01-05 18:25:00|2270.19|2268.19|2269.44|2267.44|2270.44|2268.44|2268.94|2266.94|0
1641407400000|2022-01-05 18:30:00|2269.19|2267.19|2269.81|2267.81|2271.93|2269.93|2269.19|2267.19|0
1641407700000|2022-01-05 18:35:00|2269.69|2267.69|2269.94|2267.94|2270.93|2268.93|2267.69|2265.69|0
1641408000000|2022-01-05 18:40:00|2269.69|2267.69|2269.94|2267.94|2271.68|2269.68|2269.19|2267.19|0
1641408300000|2022-01-05 18:45:00|2269.69|2267.69|2267.45|2265.45|2270.93|2268.93|2266.95|2264.95|0
1641408600000|2022-01-05 18:50:00|2267.94|2265.94|2268.44|2266.44|2269.19|2267.19|2267.2|2265.2|0
1641408900000|2022-01-05 18:55:00|2268.69|2266.69|2269.19|2267.19|2269.69|2267.69|2267.44|2265.44|0
1641409200000|2022-01-05 19:00:00|2269.06|2267.06|2263.46|2261.46|2279.65|2277.65|2263.46|2261.46|0
1641409500000|2022-01-05 19:05:00|2264.21|2262.21|2257.26|2255.26|2265.23|2263.23|2256.51|2254.51|0
1641409800000|2022-01-05 19:10:00|2257.51|2255.51|2250.29|2248.29|2257.76|2255.76|2246.42|2244.42|0
1641410100000|2022-01-05 19:15:00|2249.79|2247.79|2246.05|2244.05|2254.27|2252.27|2245.06|2243.06|0
1641410400000|2022-01-05 19:20:00|2245.8|2243.8|2246.3|2244.3|2250.03|2248.03|2244.06|2242.06|0
1641410700000|2022-01-05 19:25:00|2246.8|2244.8|2244.56|2242.56|2251.03|2249.03|2243.31|2241.31|0
1641411000000|2022-01-05 19:30:00|2244.81|2242.81|2236.59|2234.59|2249.29|2247.29|2236.34|2234.34|0
1641411300000|2022-01-05 19:35:00|2236.84|2234.84|2234.31|2232.31|2239.79|2237.79|2231.82|2229.82|0
1641411600000|2022-01-05 19:40:00|2233.57|2231.57|2224.41|2222.41|2233.57|2231.57|2224.41|2222.41|0
1641411900000|2022-01-05 19:45:00|2224.66|2222.66|2229.88|2227.88|2230.13|2228.13|2222.91|2220.91|0
1641412200000|2022-01-05 19:50:00|2230.13|2228.13|2230.58|2228.58|2233.12|2231.12|2226.59|2224.59|0
1641412500000|2022-01-05 19:55:00|2229.58|2227.58|2228.21|2226.21|2230.08|2228.08|2226.1|2224.1|0
1641412800000|2022-01-05 20:00:00|2228.09|2226.09|2219.37|2217.37|2228.09|2226.09|2219.37|2217.37|0
1641413100000|2022-01-05 20:05:00|2219.62|2217.62|2216.16|2214.16|2221.37|2219.37|2210.66|2208.66|0
1641413400000|2022-01-05 20:10:00|2215.91|2213.91|2218.65|2216.65|2221.14|2219.14|2213.92|2211.92|0
1641413700000|2022-01-05 20:15:00|2218.4|2216.4|2217.9|2215.9|2219.89|2217.89|2215.41|2213.41|0
1641414000000|2022-01-05 20:20:00|2217.28|2215.28|2216.41|2214.41|2219.4|2217.4|2213.42|2211.42|0
1641414300000|2022-01-05 20:25:00|2216.16|2214.16|2214.42|2212.42|2219.15|2217.15|2213.17|2211.17|0
1641414600000|2022-01-05 20:30:00|2213.17|2211.17|2213.67|2211.67|2216.44|2214.44|2210.93|2208.93|0
1641414900000|2022-01-05 20:35:00|2214.04|2212.04|2216.33|2214.33|2222.3|2220.3|2211.18|2209.18|0
1641415200000|2022-01-05 20:40:00|2216.83|2214.83|2213.64|2211.64|2220.06|2218.06|2213.39|2211.39|0
1641415500000|2022-01-05 20:45:00|2214.14|2212.14|2206.18|2204.18|2214.14|2212.14|2206.18|2204.18|0
1641415800000|2022-01-05 20:50:00|2203.94|2201.94|2206.45|2204.45|2210.93|2208.93|2203.94|2201.94|0
1641416100000|2022-01-05 20:55:00|2206.95|2204.95|2194.28|2192.28|2207.2|2205.2|2194.04|2192.04|0
1641416400000|2022-01-05 21:00:00|2195.53|2193.53|2194.03|2192.03|2197.27|2195.27|2192.79|2190.79|0
1641416700000|2022-01-05 21:05:00|2194.28|2192.28|2198.76|2196.76|2200.01|2198.01|2193.04|2191.04|0
1641417000000|2022-01-05 21:10:00|2199.01|2197.01|2201.5|2199.5|2201.75|2199.75|2198.02|2196.02|0
1641417300000|2022-01-05 21:15:00|2201.25|2199.25|2200.55|2197.95|2201.8|2199.25|2200.31|2197.71|0
1641417600000|2022-01-05 21:20:00|2201.05|2198.45|2199.56|2196.96|2201.17|2198.57|2199.06|2196.46|0
1641417900000|2022-01-05 21:25:00|2199.43|2196.83|2198.31|2195.71|2199.56|2196.96|2198.31|2195.71|0
1641418200000|2022-01-05 21:30:00|2198.56|2195.96|2198.31|2195.71|2198.81|2196.21|2198.31|2195.71|0
1641418500000|2022-01-05 21:35:00|2198.56|2195.96|2198.31|2195.71|2198.56|2195.96|2198.31|2195.71|0
1641418800000|2022-01-05 21:40:00|2198.56|2195.96|2196.32|2193.72|2198.56|2195.96|2196.32|2193.72|0
1641419100000|2022-01-05 21:45:00|2197.19|2194.59|2195.82|2193.22|2198.06|2195.46|2195.33|2192.73|0
1641419400000|2022-01-05 21:50:00|2196.07|2193.47|2195.33|2192.73|2197.32|2194.72|2195.08|2192.48|0
1641419700000|2022-01-05 21:55:00|2195.08|2192.48|2195.2|2192.6|2195.57|2192.97|2193.34|2190.74|0
1641420000000|2022-01-05 22:00:00|2195.15|2192.55|2194.63|2192.03|2195.15|2192.55|2194.63|2192.03|0
1641420300000|2022-01-05 22:05:00|2195.31|2192.71|2194.77|2192.17|2195.45|2192.85|2194.74|2192.14|0
1641420600000|2022-01-05 22:10:00|2194.74|2192.14|2194.49|2191.89|2195.47|2192.87|2194.49|2191.89|0
1641420900000|2022-01-05 22:15:00|2194.45|2191.85|2195.06|2192.46|2195.17|2192.57|2194.45|2191.85|0
1641421200000|2022-01-05 22:20:00|2195.21|2192.61|2195.14|2192.54|2195.32|2192.72|2194.96|2192.36|0
1641421500000|2022-01-05 22:25:00|2195.17|2192.57|2195.11|2192.51|2195.53|2192.93|2195.11|2192.51|0
1641421800000|2022-01-05 22:30:00|2195.18|2192.58|2194.83|2192.23|2195.23|2192.63|2194.83|2192.23|0
1641422100000|2022-01-05 22:35:00|2194.76|2192.16|2194.83|2192.23|2194.87|2192.27|2194.76|2192.16|0
1641422400000|2022-01-05 22:40:00|2194.76|2192.16|2194.69|2192.09|2194.76|2192.16|2194.61|2192.01|0
1641422700000|2022-01-05 22:45:00|2194.72|2192.12|2194.82|2192.22|2195.01|2192.41|2194.61|2192.01|0
1641423000000|2022-01-05 22:50:00|2195.02|2192.42|2194.95|2192.35|2195.42|2192.82|2194.95|2192.35|0
1641423300000|2022-01-05 22:55:00|2194.98|2192.38|2195.05|2192.45|2196.1|2193.5|2194.98|2192.38|0
1641423600000|2022-01-05 23:00:00|2196.41|2193.81|2191.56|2188.96|2197.28|2194.68|2191.56|2188.96|0
1641423900000|2022-01-05 23:05:00|2191.81|2189.21|2188.32|2185.72|2192.06|2189.46|2185.59|2182.99|0
1641424200000|2022-01-05 23:10:00|2188.82|2186.22|2189.87|2187.27|2189.87|2187.27|2187.88|2185.28|0
1641424500000|2022-01-05 23:15:00|2190.62|2188.02|2192.61|2190.01|2192.86|2190.26|2190.37|2187.77|0
1641424800000|2022-01-05 23:20:00|2192.36|2189.76|2195.6|2193|2195.84|2193.24|2192.11|2189.51|0
1641425100000|2022-01-05 23:25:00|2195.84|2193.24|2198.58|2195.98|2198.58|2195.98|2195.84|2193.24|0
1641425400000|2022-01-05 23:30:00|2198.83|2196.23|2199.33|2196.73|2200.32|2197.72|2198.08|2195.48|0
1641425700000|2022-01-05 23:35:00|2199.58|2196.98|2198.58|2195.98|2199.83|2197.23|2196.34|2193.74|0
1641426000000|2022-01-05 23:40:00|2198.83|2196.23|2199.45|2196.85|2199.7|2197.1|2197.09|2194.49|0
1641426300000|2022-01-05 23:45:00|2199.33|2196.73|2198.58|2195.98|2199.82|2197.22|2197.59|2194.99|0
1641426600000|2022-01-05 23:50:00|2198.7|2196.1|2199.33|2196.73|2199.82|2197.22|2198.58|2195.98|0
1641426900000|2022-01-05 23:55:00|2199.57|2196.97|2201.57|2198.97|2202.06|2199.46|2199.57|2196.97|0
1641427200000|2022-01-06 00:00:00|2201.32|2198.72|2203.18|2200.58|2203.18|2200.58|2201.32|2198.72|0
1641427500000|2022-01-06 00:05:00|2202.93|2200.33|2202.06|2199.46|2204.3|2201.7|2200.82|2198.22|0
1641427800000|2022-01-06 00:10:00|2202.31|2199.71|2204.8|2202.2|2204.92|2202.32|2202.31|2199.71|0
1641428100000|2022-01-06 00:15:00|2205.05|2202.45|2204.05|2201.45|2206.04|2203.44|2204.05|2201.45|0
1641428400000|2022-01-06 00:20:00|2203.8|2201.2|2201.81|2199.21|2204.8|2202.2|2201.68|2199.08|0
1641428700000|2022-01-06 00:25:00|2202.06|2199.46|2204.3|2201.7|2204.55|2201.95|2202.06|2199.46|0
1641429000000|2022-01-06 00:30:00|2204.05|2201.45|2204.3|2201.7|2206.04|2203.44|2203.55|2200.95|0
1641429300000|2022-01-06 00:35:00|2204.42|2201.82|2199.57|2196.97|2204.8|2202.2|2199.57|2196.97|0
1641429600000|2022-01-06 00:40:00|2199.82|2197.22|2197.33|2194.73|2199.82|2197.22|2197.33|2194.73|0
1641429900000|2022-01-06 00:45:00|2197.08|2194.48|2199.57|2196.97|2199.82|2197.22|2195.09|2192.49|0
1641430200000|2022-01-06 00:50:00|2199.32|2196.72|2201.81|2199.21|2202.31|2199.71|2199.32|2196.72|0
1641430500000|2022-01-06 00:55:00|2201.56|2198.96|2201.31|2198.71|2201.56|2198.96|2200.32|2197.72|0
1641430800000|2022-01-06 01:00:00|2201.56|2198.96|2202.56|2199.96|2203.05|2200.45|2198.33|2195.73|0
1641431100000|2022-01-06 01:05:00|2202.31|2199.71|2194.96|2192.36|2202.56|2199.96|2194.96|2192.36|0
1641431400000|2022-01-06 01:10:00|2194.84|2192.24|2195.59|2192.99|2197.08|2194.48|2192.47|2189.87|0
1641431700000|2022-01-06 01:15:00|2195.84|2193.24|2198.57|2195.97|2199.57|2196.97|2195.84|2193.24|0
1641432000000|2022-01-06 01:20:00|2198.82|2196.22|2199.57|2196.97|2199.57|2196.97|2197.95|2195.35|0
1641432300000|2022-01-06 01:25:00|2199.82|2197.22|2200.31|2197.71|2200.81|2198.21|2199.57|2196.97|0
1641432600000|2022-01-06 01:30:00|2200.07|2197.47|2205.54|2202.94|2205.79|2203.19|2198.07|2195.47|0
1641432900000|2022-01-06 01:35:00|2205.79|2203.19|2201.31|2198.71|2206.04|2203.44|2201.31|2198.71|0
1641433200000|2022-01-06 01:40:00|2201.56|2198.96|2202.8|2200.2|2202.92|2200.32|2199.82|2197.22|0
1641433500000|2022-01-06 01:45:00|2202.92|2200.32|2201.56|2198.96|2203.8|2201.2|2200.31|2197.71|0
1641433800000|2022-01-06 01:50:00|2201.68|2199.08|2203.17|2200.57|2203.8|2201.2|2201.68|2199.08|0
1641434100000|2022-01-06 01:55:00|2202.8|2200.2|2201.31|2198.71|2203.05|2200.45|2200.31|2197.71|0
1641434400000|2022-01-06 02:00:00|2201.92|2199.32|2199.68|2197.08|2201.92|2199.32|2197.82|2195.22|0
1641434700000|2022-01-06 02:05:00|2199.56|2196.96|2197.57|2194.97|2199.93|2197.33|2197.32|2194.72|0
1641435000000|2022-01-06 02:10:00|2197.32|2194.72|2198.82|2196.22|2200.56|2197.96|2197.32|2194.72|0
1641435300000|2022-01-06 02:15:00|2198.57|2195.97|2198.07|2195.47|2198.82|2196.22|2194.34|2191.74|0
1641435600000|2022-01-06 02:20:00|2198.32|2195.72|2197.19|2194.59|2198.69|2196.09|2196.08|2193.48|0
1641435900000|2022-01-06 02:25:00|2197.07|2194.47|2193.59|2190.99|2197.32|2194.72|2193.09|2190.49|0
1641436200000|2022-01-06 02:30:00|2193.34|2190.74|2196.58|2193.98|2196.83|2194.23|2193.09|2190.49|0
1641436500000|2022-01-06 02:35:00|2196.83|2194.23|2195.45|2192.85|2196.83|2194.23|2194.83|2192.23|0
1641436800000|2022-01-06 02:40:00|2195.33|2192.73|2192.59|2189.99|2195.33|2192.73|2191.35|2188.75|0
1641437100000|2022-01-06 02:45:00|2192.35|2189.75|2192.84|2190.24|2192.84|2190.24|2191.35|2188.75|0
1641437400000|2022-01-06 02:50:00|2192.71|2190.11|2193.84|2191.24|2193.84|2191.24|2192.34|2189.74|0
1641437700000|2022-01-06 02:55:00|2193.71|2191.11|2196.69|2194.09|2196.82|2194.22|2192.84|2190.24|0
1641438000000|2022-01-06 03:00:00|2196.82|2194.22|2196.57|2193.97|2197.32|2194.72|2195.83|2193.23|0
1641438300000|2022-01-06 03:05:00|2196.69|2194.09|2195.08|2192.48|2196.82|2194.22|2194.95|2192.35|0
1641438600000|2022-01-06 03:10:00|2194.83|2192.23|2191.6|2189|2194.83|2192.23|2189.86|2187.26|0
1641438900000|2022-01-06 03:15:00|2191.85|2189.25|2191.1|2188.5|2192.34|2189.74|2189.97|2187.37|0
1641439200000|2022-01-06 03:20:00|2190.85|2188.25|2192.59|2189.99|2193.09|2190.49|2190.1|2187.5|0
1641439500000|2022-01-06 03:25:00|2192.34|2189.74|2193.34|2190.74|2193.59|2190.99|2191.1|2188.5|0
1641439800000|2022-01-06 03:30:00|2193.09|2190.49|2192.09|2189.49|2193.09|2190.49|2190.97|2188.37|0
1641440100000|2022-01-06 03:35:00|2191.71|2189.11|2192.84|2190.24|2194.08|2191.48|2191.1|2188.5|0
1641440400000|2022-01-06 03:40:00|2192.71|2190.11|2186.12|2183.52|2192.71|2190.11|2186.12|2183.52|0
1641440700000|2022-01-06 03:45:00|2186.37|2183.77|2182.64|2180.04|2186.49|2183.89|2182.14|2179.54|0
1641441000000|2022-01-06 03:50:00|2182.89|2180.29|2178.9|2176.3|2183.5|2180.9|2178.9|2176.3|0
1641441300000|2022-01-06 03:55:00|2179.15|2176.55|2177.44|2174.84|2179.93|2177.33|2176.94|2174.34|0
1641441600000|2022-01-06 04:00:00|2177.94|2175.34|2177.44|2174.84|2179.18|2176.58|2177.19|2174.59|0
1641441900000|2022-01-06 04:05:00|2176.94|2174.34|2178.8|2176.2|2178.93|2176.33|2176.69|2174.09|0
1641442200000|2022-01-06 04:10:00|2178.19|2175.59|2178.43|2175.83|2178.68|2176.08|2177.19|2174.59|0
1641442500000|2022-01-06 04:15:00|2178.19|2175.59|2176.94|2174.34|2178.68|2176.08|2176.69|2174.09|0
1641442800000|2022-01-06 04:20:00|2177.06|2174.46|2176.69|2174.09|2178.68|2176.08|2176.69|2174.09|0
1641443100000|2022-01-06 04:25:00|2176.94|2174.34|2177.19|2174.59|2177.94|2175.34|2176.69|2174.09|0
1641443400000|2022-01-06 04:30:00|2177.44|2174.84|2176.94|2174.34|2177.56|2174.96|2176.69|2174.09|0
1641443700000|2022-01-06 04:35:00|2176.69|2174.09|2176.94|2174.34|2177.19|2174.59|2176.69|2174.09|0
1641444000000|2022-01-06 04:40:00|2177.19|2174.59|2173.83|2171.23|2177.19|2174.59|2171.72|2169.12|0
1641444300000|2022-01-06 04:45:00|2173.95|2171.35|2172.27|2169.67|2174.95|2172.35|2171.78|2169.18|0
1641444600000|2022-01-06 04:50:00|2172.52|2169.92|2173.02|2170.42|2174.51|2171.91|2172.27|2169.67|0
1641444900000|2022-01-06 04:55:00|2172.77|2170.17|2172.52|2169.92|2173.02|2170.42|2171.53|2168.93|0
1641445200000|2022-01-06 05:00:00|2172.27|2169.67|2171.53|2168.93|2172.77|2170.17|2171.53|2168.93|0
1641445500000|2022-01-06 05:05:00|2171.77|2169.17|2174.51|2171.91|2176|2173.4|2171.53|2168.93|0
1641445800000|2022-01-06 05:10:00|2174.76|2172.16|2174.76|2172.16|2175.01|2172.41|2172.52|2169.92|0
1641446100000|2022-01-06 05:15:00|2174.63|2172.03|2176.75|2174.15|2177|2174.4|2174.13|2171.53|0
1641446400000|2022-01-06 05:20:00|2176.5|2173.9|2177|2174.4|2177.12|2174.52|2175.37|2172.77|0
1641446700000|2022-01-06 05:25:00|2176.75|2174.15|2179.98|2177.38|2179.98|2177.38|2176.25|2173.65|0
1641447000000|2022-01-06 05:30:00|2179.73|2177.13|2177.86|2175.26|2179.73|2177.13|2177.86|2175.26|0
1641447300000|2022-01-06 05:35:00|2177.99|2175.39|2178.24|2175.64|2179.73|2177.13|2177.74|2175.14|0
1641447600000|2022-01-06 05:40:00|2177.99|2175.39|2178.24|2175.64|2178.74|2176.14|2176.75|2174.15|0
1641447900000|2022-01-06 05:45:00|2177.99|2175.39|2178.74|2176.14|2179.48|2176.88|2177.74|2175.14|0
1641448200000|2022-01-06 05:50:00|2178.98|2176.38|2176.25|2173.65|2178.98|2176.38|2176.25|2173.65|0
1641448500000|2022-01-06 05:55:00|2176.5|2173.9|2178.24|2175.64|2179.48|2176.88|2175.62|2173.02|0
1641448800000|2022-01-06 06:00:00|2178.36|2175.76|2177.61|2175.01|2178.73|2176.13|2174.75|2172.15|0
1641449100000|2022-01-06 06:05:00|2177.49|2174.89|2175.25|2172.65|2177.61|2175.01|2175.25|2172.65|0
1641449400000|2022-01-06 06:10:00|2175.5|2172.9|2173.26|2170.66|2176.25|2173.65|2173.26|2170.66|0
1641449700000|2022-01-06 06:15:00|2173.51|2170.91|2172.76|2170.16|2173.76|2171.16|2172.27|2169.67|0
1641450000000|2022-01-06 06:20:00|2172.51|2169.91|2175.25|2172.65|2175.25|2172.65|2172.27|2169.67|0
1641450300000|2022-01-06 06:25:00|2175.75|2173.15|2176.24|2173.64|2177.24|2174.64|2175.5|2172.9|0
1641450600000|2022-01-06 06:30:00|2176.61|2174.01|2176|2173.4|2177.24|2174.64|2176|2173.4|0
1641450900000|2022-01-06 06:35:00|2176.49|2173.89|2180.22|2177.62|2180.47|2177.87|2176.49|2173.89|0
1641451200000|2022-01-06 06:40:00|2179.97|2177.37|2180.72|2178.12|2180.72|2178.12|2179.23|2176.63|0
1641451500000|2022-01-06 06:45:00|2180.97|2178.37|2179.23|2176.63|2181.22|2178.62|2178.73|2176.13|0
1641451800000|2022-01-06 06:50:00|2178.98|2176.38|2178.48|2175.88|2179.35|2176.75|2177.49|2174.89|0
1641452100000|2022-01-06 06:55:00|2178.98|2176.38|2179.72|2177.12|2180.47|2177.87|2178.23|2175.63|0
1641452400000|2022-01-06 07:00:00|2179.97|2177.37|2185.56|2182.96|2185.69|2183.09|2179.1|2176.5|0
1641452700000|2022-01-06 07:05:00|2185.94|2183.34|2186.19|2183.59|2187.68|2185.08|2184.95|2182.35|0
1641453000000|2022-01-06 07:10:00|2185.94|2183.34|2188.12|2185.52|2188.12|2185.52|2185.69|2183.09|0
1641453300000|2022-01-06 07:15:00|2188.37|2185.77|2189.37|2186.77|2189.86|2187.26|2187.13|2184.53|0
1641453600000|2022-01-06 07:20:00|2189.62|2187.02|2193.84|2191.24|2193.84|2191.24|2189.62|2187.02|0
1641453900000|2022-01-06 07:25:00|2194.09|2191.49|2196.83|2194.23|2197.08|2194.48|2193.22|2190.62|0
1641454200000|2022-01-06 07:30:00|2197.08|2194.48|2191.36|2188.76|2198.32|2195.72|2191.36|2188.76|0
1641454500000|2022-01-06 07:35:00|2191.6|2189|2199.07|2196.47|2199.07|2196.47|2191.36|2188.76|0
1641454800000|2022-01-06 07:40:00|2198.82|2196.22|2197.2|2194.6|2199.82|2197.22|2196.58|2193.98|0
1641455100000|2022-01-06 07:45:00|2197.08|2194.48|2195.09|2192.49|2197.33|2194.73|2193.1|2190.5|0
1641455400000|2022-01-06 07:50:00|2195.34|2192.74|2191.6|2189|2195.34|2192.74|2189.86|2187.26|0
1641455700000|2022-01-06 07:55:00|2191.85|2189.25|2190.11|2187.51|2192.1|2189.5|2190.11|2187.51|0
1641456000000|2022-01-06 08:00:00|2191.1|2188.5|2197.08|2194.48|2197.2|2194.6|2189.36|2186.76|0
1641456300000|2022-01-06 08:05:00|2196.28|2194.28|2194.79|2192.79|2198.27|2196.27|2194.04|2192.04|0
1641456600000|2022-01-06 08:10:00|2194.66|2192.66|2192.3|2190.3|2196.53|2194.53|2191.05|2189.05|0
1641456900000|2022-01-06 08:15:00|2192.05|2190.05|2194.29|2192.29|2194.29|2192.29|2191.3|2189.3|0
1641457200000|2022-01-06 08:20:00|2193.79|2191.79|2186.94|2184.94|2195.03|2193.03|2186.32|2184.32|0
1641457500000|2022-01-06 08:25:00|2186.57|2184.57|2186.82|2184.82|2188.06|2186.06|2183.59|2181.59|0
1641457800000|2022-01-06 08:30:00|2186.57|2184.57|2186.57|2184.57|2188.81|2186.81|2185.08|2183.08|0
1641458100000|2022-01-06 08:35:00|2186.07|2184.07|2185.58|2183.58|2186.82|2184.82|2182.09|2180.09|0
1641458400000|2022-01-06 08:40:00|2185.82|2183.82|2185.33|2183.33|2188.56|2186.56|2185.08|2183.08|0
1641458700000|2022-01-06 08:45:00|2185.08|2183.08|2189.8|2187.8|2189.8|2187.8|2184.83|2182.83|0
1641459000000|2022-01-06 08:50:00|2189.92|2187.92|2191.55|2189.55|2191.55|2189.55|2185.82|2183.82|0
1641459300000|2022-01-06 08:55:00|2191.79|2189.79|2194.9|2192.9|2197.02|2195.02|2191.3|2189.3|0
1641459600000|2022-01-06 09:00:00|2195.28|2193.28|2189.06|2187.06|2196.02|2194.02|2188.31|2186.31|0
1641459900000|2022-01-06 09:05:00|2189.55|2187.55|2190.3|2188.3|2191.05|2189.05|2187.56|2185.56|0
1641460200000|2022-01-06 09:10:00|2190.55|2188.55|2191.79|2189.79|2192.54|2190.54|2190.05|2188.05|0
1641460500000|2022-01-06 09:15:00|2191.54|2189.54|2194.53|2192.53|2195.53|2193.53|2191.54|2189.54|0
1641460800000|2022-01-06 09:20:00|2194.28|2192.28|2195.03|2193.03|2195.77|2193.77|2192.79|2190.79|0
1641461100000|2022-01-06 09:25:00|2195.28|2193.28|2191.54|2189.54|2196.52|2194.52|2191.54|2189.54|0
1641461400000|2022-01-06 09:30:00|2191.29|2189.29|2188.31|2186.31|2192.54|2190.54|2188.31|2186.31|0
1641461700000|2022-01-06 09:35:00|2188.56|2186.56|2190.17|2188.17|2191.16|2189.16|2187.68|2185.68|0
1641462000000|2022-01-06 09:40:00|2190.3|2188.3|2190.05|2188.05|2190.8|2188.8|2187.81|2185.81|0
1641462300000|2022-01-06 09:45:00|2189.8|2187.8|2189.8|2187.8|2191.04|2189.04|2188.31|2186.31|0
1641462600000|2022-01-06 09:50:00|2190.17|2188.17|2190.79|2188.79|2193.28|2191.28|2189.3|2187.3|0
1641462900000|2022-01-06 09:55:00|2190.55|2188.55|2193.03|2191.03|2193.03|2191.03|2187.06|2185.06|0
1641463200000|2022-01-06 10:00:00|2193.53|2191.53|2193.53|2191.53|2194.28|2192.28|2191.79|2189.79|0
1641463500000|2022-01-06 10:05:00|2193.78|2191.78|2196.02|2194.02|2197.01|2195.01|2193.53|2191.53|0
1641463800000|2022-01-06 10:10:00|2195.77|2193.77|2197.76|2195.76|2198.26|2196.26|2195.77|2193.77|0
1641464100000|2022-01-06 10:15:00|2198.01|2196.01|2196.39|2194.39|2198.26|2196.26|2195.77|2193.77|0
1641464400000|2022-01-06 10:20:00|2196.52|2194.52|2200.5|2198.5|2201.24|2199.24|2196.52|2194.52|0
1641464700000|2022-01-06 10:25:00|2200.25|2198.25|2200|2198|2201.24|2199.24|2199|2197|0
1641465000000|2022-01-06 10:30:00|2199.87|2197.87|2201.11|2199.11|2202.49|2200.49|2199.5|2197.5|0
1641465300000|2022-01-06 10:35:00|2201.24|2199.24|2204.2|2202.2|2204.2|2202.2|2201.24|2199.24|0
1641465600000|2022-01-06 10:40:00|2203.95|2201.95|2198.23|2196.23|2205.2|2203.2|2196.24|2194.24|0
1641465900000|2022-01-06 10:45:00|2198.35|2196.35|2200.47|2198.47|2200.72|2198.72|2197.98|2195.98|0
1641466200000|2022-01-06 10:50:00|2200.22|2198.22|2197.73|2195.73|2201.71|2199.71|2197.23|2195.23|0
1641466500000|2022-01-06 10:55:00|2198.23|2196.23|2198.23|2196.23|2199.47|2197.47|2197.23|2195.23|0
1641466800000|2022-01-06 11:00:00|2198.48|2196.48|2200.97|2198.97|2201.71|2199.71|2197.35|2195.35|0
1641467100000|2022-01-06 11:05:00|2201.46|2199.46|2197.85|2195.85|2202.46|2200.46|2197.73|2195.73|0
1641467400000|2022-01-06 11:10:00|2197.73|2195.73|2196.85|2194.85|2198.48|2196.48|2196.24|2194.24|0
1641467700000|2022-01-06 11:15:00|2197.73|2195.73|2197.23|2195.23|2197.98|2195.98|2195.74|2193.74|0
1641468000000|2022-01-06 11:20:00|2197.48|2195.48|2194.74|2192.74|2198.23|2196.23|2194.49|2192.49|0
1641468300000|2022-01-06 11:25:00|2194.99|2192.99|2194.99|2192.99|2196.98|2194.98|2194|2192|0
1641468600000|2022-01-06 11:30:00|2195.11|2193.11|2197.48|2195.48|2198.23|2196.23|2194|2192|0
1641468900000|2022-01-06 11:35:00|2197.85|2195.85|2194.24|2192.24|2197.85|2195.85|2193.5|2191.5|0
1641469200000|2022-01-06 11:40:00|2193.99|2191.99|2194.49|2192.49|2196.98|2194.98|2193.25|2191.25|0
1641469500000|2022-01-06 11:45:00|2194.74|2192.74|2191.62|2189.62|2195.49|2193.49|2191.01|2189.01|0
1641469800000|2022-01-06 11:50:00|2191.26|2189.26|2195.49|2193.49|2195.49|2193.49|2191.26|2189.26|0
1641470100000|2022-01-06 11:55:00|2195.24|2193.24|2193.74|2191.74|2195.49|2193.49|2193.25|2191.25|0
1641470400000|2022-01-06 12:00:00|2193.25|2191.25|2197.35|2195.35|2198.72|2196.72|2193.25|2191.25|0
1641470700000|2022-01-06 12:05:00|2197.97|2195.97|2198.72|2196.72|2199.47|2197.47|2196.98|2194.98|0
1641471000000|2022-01-06 12:10:00|2198.97|2196.97|2199.22|2197.22|2199.96|2197.96|2198.22|2196.22|0
1641471300000|2022-01-06 12:15:00|2199.47|2197.47|2197.72|2195.72|2199.96|2197.96|2197.72|2195.72|0
1641471600000|2022-01-06 12:20:00|2197.84|2195.84|2193.99|2191.99|2197.97|2195.97|2193|2191|0
1641471900000|2022-01-06 12:25:00|2194.49|2192.49|2190.76|2188.76|2194.61|2192.61|2190.01|2188.01|0
1641472200000|2022-01-06 12:30:00|2190.51|2188.51|2191.12|2189.12|2193.49|2191.49|2190.26|2188.26|0
1641472500000|2022-01-06 12:35:00|2190.76|2188.76|2194.74|2192.74|2195.73|2193.73|2190.76|2188.76|0
1641472800000|2022-01-06 12:40:00|2194.49|2192.49|2191|2189|2194.74|2192.74|2190.75|2188.75|0
1641473100000|2022-01-06 12:45:00|2191.12|2189.12|2190.75|2188.75|2191.25|2189.25|2189.76|2187.76|0
1641473400000|2022-01-06 12:50:00|2190.87|2188.87|2192.99|2190.99|2193.74|2191.74|2190.51|2188.51|0
1641473700000|2022-01-06 12:55:00|2193.24|2191.24|2193.99|2191.99|2194.73|2192.73|2192|2190|0
1641474000000|2022-01-06 13:00:00|2193.49|2191.49|2193.74|2191.74|2195.73|2193.73|2191.75|2189.75|0
1641474300000|2022-01-06 13:05:00|2193.49|2191.49|2194.85|2192.85|2195.23|2193.23|2192.25|2190.25|0
1641474600000|2022-01-06 13:10:00|2194.98|2192.98|2196.48|2194.48|2196.97|2194.97|2193.99|2191.99|0
1641474900000|2022-01-06 13:15:00|2196.72|2194.72|2199.21|2197.21|2199.71|2197.71|2196.23|2194.23|0
1641475200000|2022-01-06 13:20:00|2199.46|2197.46|2196.72|2194.72|2200.46|2198.46|2196.47|2194.47|0
1641475500000|2022-01-06 13:25:00|2196.97|2194.97|2197.84|2195.84|2197.97|2195.97|2196.23|2194.23|0
1641475800000|2022-01-06 13:30:00|2198.09|2196.09|2194.48|2192.48|2198.96|2196.96|2193.74|2191.74|0
1641476100000|2022-01-06 13:35:00|2194.73|2192.73|2196.1|2194.1|2196.47|2194.47|2194.23|2192.23|0
1641476400000|2022-01-06 13:40:00|2195.73|2193.73|2196.72|2194.72|2197.22|2195.22|2193.74|2191.74|0
1641476700000|2022-01-06 13:45:00|2196.97|2194.97|2193.49|2191.49|2197.47|2195.47|2192.99|2190.99|0
1641477000000|2022-01-06 13:50:00|2193.24|2191.24|2195.48|2193.48|2195.48|2193.48|2192.24|2190.24|0
1641477300000|2022-01-06 13:55:00|2195.23|2193.23|2195.97|2193.97|2196.22|2194.22|2194.23|2192.23|0
1641477600000|2022-01-06 14:00:00|2195.48|2193.48|2196.72|2194.72|2196.72|2194.72|2194.48|2192.48|0
1641477900000|2022-01-06 14:05:00|2196.97|2194.97|2194.48|2192.48|2198.46|2196.46|2193.98|2191.98|0
1641478200000|2022-01-06 14:10:00|2194.98|2192.98|2196.47|2194.47|2196.47|2194.47|2192.99|2190.99|0
1641478500000|2022-01-06 14:15:00|2196.22|2194.22|2196.22|2194.22|2196.72|2194.72|2194.73|2192.73|0
1641478800000|2022-01-06 14:20:00|2196.47|2194.47|2198.46|2196.46|2198.71|2196.71|2196.22|2194.22|0
1641479100000|2022-01-06 14:25:00|2198.21|2196.21|2189|2187|2198.21|2196.21|2189|2187|0
1641479400000|2022-01-06 14:30:00|2189.75|2187.75|2200.95|2198.95|2201.94|2199.94|2189.25|2187.25|0
1641479700000|2022-01-06 14:35:00|2201.2|2199.2|2209.41|2207.41|2210.66|2208.66|2197.22|2195.22|0
1641480000000|2022-01-06 14:40:00|2209.91|2207.91|2209.66|2207.66|2214.64|2212.64|2205.68|2203.68|0
1641480300000|2022-01-06 14:45:00|2209.91|2207.91|2194.23|2192.23|2210.65|2208.65|2193.98|2191.98|0
1641480600000|2022-01-06 14:50:00|2194.98|2192.98|2186.79|2184.79|2199.23|2197.23|2186.79|2184.79|0
1641480900000|2022-01-06 14:55:00|2185.8|2183.8|2180.34|2178.34|2192.51|2190.51|2179.03|2177.03|0
1641481200000|2022-01-06 15:00:00|2180.84|2178.84|2174.12|2172.12|2184.69|2182.69|2173.99|2171.99|0
1641481500000|2022-01-06 15:05:00|2173.87|2171.87|2171.63|2169.63|2177.85|2175.85|2169.89|2167.89|0
1641481800000|2022-01-06 15:10:00|2170.89|2168.89|2174.87|2172.87|2175.61|2173.61|2165.91|2163.91|0
1641482100000|2022-01-06 15:15:00|2176.36|2174.36|2175.36|2173.36|2185.32|2183.32|2174.87|2172.87|0
1641482400000|2022-01-06 15:20:00|2175.61|2173.61|2185.32|2183.32|2185.32|2183.32|2174.62|2172.62|0
1641482700000|2022-01-06 15:25:00|2186.06|2184.06|2188.8|2186.8|2196.26|2194.26|2186.06|2184.06|0
1641483000000|2022-01-06 15:30:00|2187.55|2185.55|2198.47|2196.47|2201.82|2199.82|2187.55|2185.55|0
1641483300000|2022-01-06 15:35:00|2198.22|2196.22|2199.71|2197.71|2202.94|2200.94|2194.98|2192.98|0
1641483600000|2022-01-06 15:40:00|2200.46|2198.46|2196.72|2194.72|2201.7|2199.7|2194.48|2192.48|0
1641483900000|2022-01-06 15:45:00|2197.47|2195.47|2205.18|2203.18|2205.68|2203.68|2195.23|2193.23|0
1641484200000|2022-01-06 15:50:00|2204.69|2202.69|2197.97|2195.97|2204.94|2202.94|2196.72|2194.72|0
1641484500000|2022-01-06 15:55:00|2198.58|2196.58|2197.84|2195.84|2207.42|2205.42|2196.97|2194.97|0
1641484800000|2022-01-06 16:00:00|2197.72|2195.72|2194.23|2192.23|2201.2|2199.2|2191.99|2189.99|0
1641485100000|2022-01-06 16:05:00|2193.98|2191.98|2198.46|2196.46|2200.95|2198.95|2191.5|2189.5|0
1641485400000|2022-01-06 16:10:00|2198.58|2196.58|2202.69|2200.69|2205.43|2203.43|2198.46|2196.46|0
1641485700000|2022-01-06 16:15:00|2202.94|2200.94|2200.7|2198.7|2210.16|2208.16|2200.7|2198.7|0
1641486000000|2022-01-06 16:20:00|2201.45|2199.45|2201.95|2199.95|2202.44|2200.44|2196.97|2194.97|0
1641486300000|2022-01-06 16:25:00|2201.07|2199.07|2197.22|2195.22|2201.07|2199.07|2193.73|2191.73|0
1641486600000|2022-01-06 16:30:00|2197.47|2195.47|2193.48|2191.48|2199.21|2197.21|2191|2189|0
1641486900000|2022-01-06 16:35:00|2193.23|2191.23|2195.97|2193.97|2199.21|2197.21|2192.99|2190.99|0
1641487200000|2022-01-06 16:40:00|2195.72|2193.72|2194.73|2192.73|2198.46|2196.46|2191.49|2189.49|0
1641487500000|2022-01-06 16:45:00|2194.98|2192.98|2197.71|2195.71|2199.21|2197.21|2192.24|2190.24|0
1641487800000|2022-01-06 16:50:00|2197.96|2195.96|2202.19|2200.19|2202.44|2200.44|2194.98|2192.98|0
1641488100000|2022-01-06 16:55:00|2202.44|2200.44|2201.69|2199.69|2203.69|2201.69|2200.32|2198.32|0
1641488400000|2022-01-06 17:00:00|2202.19|2200.19|2199.45|2197.45|2202.44|2200.44|2198.96|2196.96|0
1641488700000|2022-01-06 17:05:00|2199.21|2197.21|2206.42|2204.42|2206.92|2204.92|2197.71|2195.71|0
1641489000000|2022-01-06 17:10:00|2206.17|2204.17|2202.69|2200.69|2206.42|2204.42|2202.19|2200.19|0
1641489300000|2022-01-06 17:15:00|2203.19|2201.19|2201.31|2199.31|2204.68|2202.68|2199.95|2197.95|0
1641489600000|2022-01-06 17:20:00|2201.69|2199.69|2202.22|2200.22|2207.17|2205.17|2199.95|2197.95|0
1641489900000|2022-01-06 17:25:00|2201.72|2199.72|2206.7|2204.7|2207.69|2205.69|2201.47|2199.47|0
1641490200000|2022-01-06 17:30:00|2206.82|2204.82|2206.66|2204.66|2208.44|2206.44|2203.42|2201.42|0
1641490500000|2022-01-06 17:35:00|2206.41|2204.41|2208.4|2206.4|2211.89|2209.89|2204.67|2202.67|0
1641490800000|2022-01-06 17:40:00|2208.9|2206.9|2216.86|2214.86|2217.36|2215.36|2207.65|2205.65|0
1641491100000|2022-01-06 17:45:00|2217.36|2215.36|2213.63|2211.63|2218.36|2216.36|2212.63|2210.63|0
1641491400000|2022-01-06 17:50:00|2213.38|2211.38|2209.15|2207.15|2213.38|2211.38|2208.4|2206.4|0
1641491700000|2022-01-06 17:55:00|2209.4|2207.4|2205.91|2203.91|2210.39|2208.39|2205.66|2203.66|0
1641492000000|2022-01-06 18:00:00|2206.66|2204.66|2207.16|2205.16|2208.15|2206.15|2203.42|2201.42|0
1641492300000|2022-01-06 18:05:00|2207.65|2205.65|2208.15|2206.15|2208.65|2206.65|2204.91|2202.91|0
1641492600000|2022-01-06 18:10:00|2207.9|2205.9|2208.4|2206.4|2210.14|2208.14|2206.66|2204.66|0
1641492900000|2022-01-06 18:15:00|2208.65|2206.65|2206.16|2204.16|2208.65|2206.65|2201.43|2199.43|0
1641493200000|2022-01-06 18:20:00|2206.28|2204.28|2198.94|2196.94|2206.9|2204.9|2198.19|2196.19|0
1641493500000|2022-01-06 18:25:00|2198.69|2196.69|2196.7|2194.7|2199.69|2197.69|2195.95|2193.95|0
1641493800000|2022-01-06 18:30:00|2196.95|2194.95|2197.7|2195.7|2198.44|2196.44|2194.46|2192.46|0
1641494100000|2022-01-06 18:35:00|2197.32|2195.32|2197.2|2195.2|2200.43|2198.43|2194.71|2192.71|0
1641494400000|2022-01-06 18:40:00|2196.7|2194.7|2198.44|2196.44|2199.19|2197.19|2195.21|2193.21|0
1641494700000|2022-01-06 18:45:00|2197.45|2195.45|2199.19|2197.19|2201.93|2199.93|2196.2|2194.2|0
1641495000000|2022-01-06 18:50:00|2198.94|2196.94|2199.93|2197.93|2200.43|2198.43|2196.2|2194.2|0
1641495300000|2022-01-06 18:55:00|2200.18|2198.18|2201.18|2199.18|2201.92|2199.92|2198.19|2196.19|0
1641495600000|2022-01-06 19:00:00|2200.93|2198.93|2195.2|2193.2|2202.17|2200.17|2195.2|2193.2|0
1641495900000|2022-01-06 19:05:00|2195.45|2193.45|2199.43|2197.43|2200.43|2198.43|2193.33|2191.33|0
1641496200000|2022-01-06 19:10:00|2199.93|2197.93|2196.2|2194.2|2206.4|2204.4|2196.2|2194.2|0
1641496500000|2022-01-06 19:15:00|2195.7|2193.7|2196.7|2194.7|2200.18|2198.18|2195.32|2193.32|0
1641496800000|2022-01-06 19:20:00|2197.19|2195.19|2196.94|2194.94|2198.19|2196.19|2194.21|2192.21|0
1641497100000|2022-01-06 19:25:00|2196.7|2194.7|2197.72|2195.72|2199.21|2197.21|2196.2|2194.2|0
1641497400000|2022-01-06 19:30:00|2198.22|2196.22|2199.46|2197.46|2201.2|2199.2|2196.22|2194.22|0
1641497700000|2022-01-06 19:35:00|2199.71|2197.71|2201.45|2199.45|2202.45|2200.45|2198.46|2196.46|0
1641498000000|2022-01-06 19:40:00|2201.2|2199.2|2200.45|2198.45|2202.45|2200.45|2198.46|2196.46|0
1641498300000|2022-01-06 19:45:00|2200.95|2198.95|2203.94|2201.94|2205.68|2203.68|2200.7|2198.7|0
1641498600000|2022-01-06 19:50:00|2204.19|2202.19|2204.64|2202.64|2204.68|2202.68|2201.4|2199.4|0
1641498900000|2022-01-06 19:55:00|2204.89|2202.89|2204.39|2202.39|2206.88|2204.88|2203.64|2201.64|0
1641499200000|2022-01-06 20:00:00|2204.89|2202.89|2210.36|2208.36|2210.61|2208.61|2204.89|2202.89|0
1641499500000|2022-01-06 20:05:00|2210.11|2208.11|2206.84|2204.84|2211.86|2209.86|2206.09|2204.09|0
1641499800000|2022-01-06 20:10:00|2207.09|2205.09|2203.6|2201.6|2208.83|2206.83|2203.11|2201.11|0
1641500100000|2022-01-06 20:15:00|2203.36|2201.36|2197.88|2195.88|2204.35|2202.35|2196.39|2194.39|0
1641500400000|2022-01-06 20:20:00|2198.63|2196.63|2195.64|2193.64|2199.62|2197.62|2194.15|2192.15|0
1641500700000|2022-01-06 20:25:00|2196.14|2194.14|2200.12|2198.12|2200.12|2198.12|2195.14|2193.14|0
1641501000000|2022-01-06 20:30:00|2199.87|2197.87|2194.14|2192.14|2201.11|2199.11|2193.15|2191.15|0
1641501300000|2022-01-06 20:35:00|2193.65|2191.65|2191.16|2189.16|2195.39|2193.39|2189.66|2187.66|0
1641501600000|2022-01-06 20:40:00|2191.9|2189.9|2193.15|2191.15|2194.64|2192.64|2188.67|2186.67|0
1641501900000|2022-01-06 20:45:00|2192.65|2190.65|2188.94|2186.94|2194.64|2192.64|2188.94|2186.94|0
1641502200000|2022-01-06 20:50:00|2189.69|2187.69|2188.2|2186.2|2193.17|2191.17|2187.95|2185.95|0
1641502500000|2022-01-06 20:55:00|2187.95|2185.95|2190.15|2188.15|2192.18|2190.18|2182.22|2180.22|0
1641502800000|2022-01-06 21:00:00|2189.65|2187.65|2192.39|2190.39|2192.39|2190.39|2188.9|2186.9|0
1641503100000|2022-01-06 21:05:00|2192.14|2190.14|2193.63|2191.63|2195.37|2193.37|2192.14|2190.14|0
1641503400000|2022-01-06 21:10:00|2193.88|2191.88|2194.38|2192.38|2196.37|2194.37|2192.14|2190.14|0
1641503700000|2022-01-06 21:15:00|2194.68|2192.08|2194.93|2192.33|2195.67|2193.07|2194.05|2191.45|0
1641504000000|2022-01-06 21:20:00|2194.8|2192.2|2195.92|2193.32|2195.92|2193.32|2194.8|2192.2|0
1641504300000|2022-01-06 21:25:00|2196.17|2193.57|2195.67|2193.07|2196.42|2193.82|2195.67|2193.07|0
1641504600000|2022-01-06 21:30:00|2195.92|2193.32|2194.68|2192.08|2196.17|2193.57|2194.43|2191.83|0
1641504900000|2022-01-06 21:35:00|2194.93|2192.33|2193.68|2191.08|2195.67|2193.07|2193.18|2190.58|0
1641505200000|2022-01-06 21:40:00|2193.55|2190.95|2196.17|2193.57|2196.67|2194.07|2193.55|2190.95|0
1641505500000|2022-01-06 21:45:00|2196.42|2193.82|2196.17|2193.57|2197.17|2194.57|2196.17|2193.57|0
1641505800000|2022-01-06 21:50:00|2196.42|2193.82|2197.66|2195.06|2197.91|2195.31|2196.42|2193.82|0
1641506100000|2022-01-06 21:55:00|2197.41|2194.81|2196.79|2194.19|2197.66|2195.06|2196.17|2193.57|0
1641506400000|2022-01-06 22:00:00|2196.94|2194.34|2197.44|2194.84|2197.44|2194.84|2196.76|2194.16|0
1641506700000|2022-01-06 22:05:00|2197.48|2194.88|2196.97|2194.37|2197.48|2194.88|2196.97|2194.37|0
1641507000000|2022-01-06 22:10:00|2196.93|2194.33|2197.37|2194.77|2197.41|2194.81|2196.93|2194.33|0
1641507300000|2022-01-06 22:15:00|2197.41|2194.81|2197.33|2194.73|2197.41|2194.81|2197.33|2194.73|0
1641507600000|2022-01-06 22:20:00|2197.41|2194.81|2197.41|2194.81|2197.41|2194.81|2197.41|2194.81|0
1641507900000|2022-01-06 22:25:00|2197.44|2194.84|2196.89|2194.29|2197.44|2194.84|2196.47|2193.87|0
1641508200000|2022-01-06 22:30:00|2196.97|2194.37|2196.97|2194.37|2196.97|2194.37|2196.97|2194.37|0
1641508500000|2022-01-06 22:35:00|2197.08|2194.48|2197.08|2194.48|2197.19|2194.59|2197.08|2194.48|0
1641508800000|2022-01-06 22:40:00|2197|2194.4|2197.08|2194.48|2197.08|2194.48|2197|2194.4|0
1641509100000|2022-01-06 22:45:00|2197.11|2194.51|2197.11|2194.51|2197.11|2194.51|2197.11|2194.51|0
1641509400000|2022-01-06 22:50:00|2197.15|2194.55|2197.26|2194.66|2197.33|2194.73|2197.15|2194.55|0
1641509700000|2022-01-06 22:55:00|2197.33|2194.73|2197.88|2195.28|2197.88|2195.28|2197.3|2194.7|0
1641510000000|2022-01-06 23:00:00|2200.76|2198.16|2200.15|2197.55|2201.76|2199.16|2199.9|2197.3|0
1641510300000|2022-01-06 23:05:00|2200.02|2197.42|2201.14|2198.54|2201.39|2198.79|2200.02|2197.42|0
1641510600000|2022-01-06 23:10:00|2201.39|2198.79|2200.15|2197.55|2201.64|2199.04|2200.15|2197.55|0
1641510900000|2022-01-06 23:15:00|2199.4|2196.8|2201.39|2198.79|2201.64|2199.04|2198.9|2196.3|0
1641511200000|2022-01-06 23:20:00|2201.64|2199.04|2200.39|2197.79|2202.14|2199.54|2200.15|2197.55|0
1641511500000|2022-01-06 23:25:00|2200.89|2198.29|2201.39|2198.79|2201.39|2198.79|2200.15|2197.55|0
1641511800000|2022-01-06 23:30:00|2201.64|2199.04|2201.51|2198.91|2202.63|2200.03|2200.39|2197.79|0
1641512100000|2022-01-06 23:35:00|2201.64|2199.04|2202.26|2199.66|2202.88|2200.28|2201.39|2198.79|0
1641512400000|2022-01-06 23:40:00|2202.38|2199.78|2201.39|2198.79|2202.63|2200.03|2201.14|2198.54|0
1641512700000|2022-01-06 23:45:00|2201.76|2199.16|2201.14|2198.54|2202.38|2199.78|2200.39|2197.79|0
1641513000000|2022-01-06 23:50:00|2201.39|2198.79|2202.38|2199.78|2202.63|2200.03|2201.14|2198.54|0
1641513300000|2022-01-06 23:55:00|2202.88|2200.28|2202.13|2199.53|2202.88|2200.28|2202.13|2199.53|0
1641513600000|2022-01-07 00:00:00|2202.38|2199.78|2204|2201.4|2205.12|2202.52|2201.14|2198.54|0
1641513900000|2022-01-07 00:05:00|2204.13|2201.53|2204.37|2201.77|2204.99|2202.39|2203.63|2201.03|0
1641514200000|2022-01-07 00:10:00|2204.49|2201.89|2206.12|2203.52|2206.61|2204.01|2203.13|2200.53|0
1641514500000|2022-01-07 00:15:00|2205.87|2203.27|2206.12|2203.52|2206.36|2203.76|2205.12|2202.52|0
1641514800000|2022-01-07 00:20:00|2205.87|2203.27|2205.62|2203.02|2206.12|2203.52|2204.87|2202.27|0
1641515100000|2022-01-07 00:25:00|2205.74|2203.14|2205.99|2203.39|2206.86|2204.26|2204.99|2202.39|0
1641515400000|2022-01-07 00:30:00|2206.11|2203.51|2206.86|2204.26|2207.36|2204.76|2205.49|2202.89|0
1641515700000|2022-01-07 00:35:00|2206.98|2204.38|2207.36|2204.76|2207.36|2204.76|2206.36|2203.76|0
1641516000000|2022-01-07 00:40:00|2207.11|2204.51|2206.86|2204.26|2207.86|2205.26|2206.86|2204.26|0
1641516300000|2022-01-07 00:45:00|2206.98|2204.38|2206.73|2204.13|2207.36|2204.76|2206.61|2204.01|0
1641516600000|2022-01-07 00:50:00|2206.86|2204.26|2206.36|2203.76|2206.86|2204.26|2205.86|2203.26|0
1641516900000|2022-01-07 00:55:00|2206.11|2203.51|2206.86|2204.26|2207.11|2204.51|2205.62|2203.02|0
1641517200000|2022-01-07 01:00:00|2206.98|2204.38|2208.1|2205.5|2208.1|2205.5|2206.11|2203.51|0
1641517500000|2022-01-07 01:05:00|2208.6|2206|2206.61|2204.01|2208.6|2206|2206.36|2203.76|0
1641517800000|2022-01-07 01:10:00|2206.73|2204.13|2206.23|2203.63|2207.11|2204.51|2205.61|2203.01|0
1641518100000|2022-01-07 01:15:00|2206.36|2203.76|2205.61|2203.01|2207.11|2204.51|2205.12|2202.52|0
1641518400000|2022-01-07 01:20:00|2205.36|2202.76|2205.86|2203.26|2206.36|2203.76|2205.36|2202.76|0
1641518700000|2022-01-07 01:25:00|2205.61|2203.01|2206.11|2203.51|2206.86|2204.26|2205.36|2202.76|0
1641519000000|2022-01-07 01:30:00|2206.36|2203.76|2207.35|2204.75|2207.85|2205.25|2205.86|2203.26|0
1641519300000|2022-01-07 01:35:00|2207.11|2204.51|2204.62|2202.02|2207.11|2204.51|2204.12|2201.52|0
1641519600000|2022-01-07 01:40:00|2204.49|2201.89|2203.62|2201.02|2205.36|2202.76|2203.12|2200.52|0
1641519900000|2022-01-07 01:45:00|2203.87|2201.27|2203.37|2200.77|2205.86|2203.26|2203.37|2200.77|0
1641520200000|2022-01-07 01:50:00|2203.12|2200.52|2203.62|2201.02|2204.62|2202.02|2202.87|2200.27|0
1641520500000|2022-01-07 01:55:00|2203.87|2201.27|2205.73|2203.13|2205.86|2203.26|2203.62|2201.02|0
1641520800000|2022-01-07 02:00:00|2205.36|2202.76|2200.13|2197.53|2205.36|2202.76|2199.88|2197.28|0
1641521100000|2022-01-07 02:05:00|2199.88|2197.28|2199.39|2196.79|2200.13|2197.53|2197.64|2195.04|0
1641521400000|2022-01-07 02:10:00|2199.14|2196.54|2199.88|2197.28|2200.88|2198.28|2199.14|2196.54|0
1641521700000|2022-01-07 02:15:00|2200.13|2197.53|2198.64|2196.04|2200.13|2197.53|2196.9|2194.3|0
1641522000000|2022-01-07 02:20:00|2198.39|2195.79|2200.88|2198.28|2201.5|2198.9|2198.26|2195.66|0
1641522300000|2022-01-07 02:25:00|2200.75|2198.15|2200.13|2197.53|2200.88|2198.28|2200.13|2197.53|0
1641522600000|2022-01-07 02:30:00|2199.88|2197.28|2198.76|2196.16|2200.63|2198.03|2197.89|2195.29|0
1641522900000|2022-01-07 02:35:00|2198.89|2196.29|2197.14|2194.54|2199.38|2196.78|2197.14|2194.54|0
1641523200000|2022-01-07 02:40:00|2197.39|2194.79|2198.64|2196.04|2198.89|2196.29|2197.39|2194.79|0
1641523500000|2022-01-07 02:45:00|2198.39|2195.79|2198.89|2196.29|2198.89|2196.29|2197.39|2194.79|0
1641523800000|2022-01-07 02:50:00|2199.13|2196.53|2200.75|2198.15|2201|2198.4|2199.13|2196.53|0
1641524100000|2022-01-07 02:55:00|2200.63|2198.03|2201.87|2199.27|2202.62|2200.02|2200.63|2198.03|0
1641524400000|2022-01-07 03:00:00|2202.12|2199.52|2201.37|2198.77|2202.37|2199.77|2200.88|2198.28|0
1641524700000|2022-01-07 03:05:00|2201.62|2199.02|2201.87|2199.27|2202.87|2200.27|2201.62|2199.02|0
1641525000000|2022-01-07 03:10:00|2201.62|2199.02|2201.37|2198.77|2202.12|2199.52|2201.12|2198.52|0
1641525300000|2022-01-07 03:15:00|2201.49|2198.89|2201.87|2199.27|2202.24|2199.64|2200.87|2198.27|0
1641525600000|2022-01-07 03:20:00|2202.37|2199.77|2205.85|2203.25|2206.1|2203.5|2201.87|2199.27|0
1641525900000|2022-01-07 03:25:00|2205.97|2203.37|2205.11|2202.51|2206.6|2204|2204.23|2201.63|0
1641526200000|2022-01-07 03:30:00|2205.36|2202.76|2202.87|2200.27|2205.36|2202.76|2202.62|2200.02|0
1641526500000|2022-01-07 03:35:00|2202.62|2200.02|2202.86|2200.26|2203.11|2200.51|2201.37|2198.77|0
1641526800000|2022-01-07 03:40:00|2202.62|2200.02|2202.62|2200.02|2203.11|2200.51|2201.62|2199.02|0
1641527100000|2022-01-07 03:45:00|2202.37|2199.77|2200.37|2197.77|2202.98|2200.38|2200.13|2197.53|0
1641527400000|2022-01-07 03:50:00|2200.62|2198.02|2200.37|2197.77|2201.49|2198.89|2199.75|2197.15|0
1641527700000|2022-01-07 03:55:00|2200.49|2197.89|2200.87|2198.27|2201.62|2199.02|2199.88|2197.28|0
1641528000000|2022-01-07 04:00:00|2201.12|2198.52|2200.49|2197.89|2201.12|2198.52|2199.88|2197.28|0
1641528300000|2022-01-07 04:05:00|2200.37|2197.77|2200.12|2197.52|2201.62|2199.02|2200.12|2197.52|0
1641528600000|2022-01-07 04:10:00|2199.99|2197.39|2200.62|2198.02|2200.87|2198.27|2199.63|2197.03|0
1641528900000|2022-01-07 04:15:00|2200.37|2197.77|2198.63|2196.03|2201.12|2198.52|2198.25|2195.65|0
1641529200000|2022-01-07 04:20:00|2198.88|2196.28|2198.63|2196.03|2199.38|2196.78|2197.88|2195.28|0
1641529500000|2022-01-07 04:25:00|2198.88|2196.28|2199.63|2197.03|2199.63|2197.03|2198.63|2196.03|0
1641529800000|2022-01-07 04:30:00|2199.5|2196.9|2199.62|2197.02|2199.87|2197.27|2198.63|2196.03|0
1641530100000|2022-01-07 04:35:00|2199.74|2197.14|2198.63|2196.03|2199.99|2197.39|2198.38|2195.78|0
1641530400000|2022-01-07 04:40:00|2198.88|2196.28|2199.62|2197.02|2199.62|2197.02|2198.13|2195.53|0
1641530700000|2022-01-07 04:45:00|2199.87|2197.27|2199.62|2197.02|2201.49|2198.89|2199.37|2196.77|0
1641531000000|2022-01-07 04:50:00|2199.37|2196.77|2200.74|2198.14|2201.12|2198.52|2199.37|2196.77|0
1641531300000|2022-01-07 04:55:00|2200.87|2198.27|2201.12|2198.52|2201.37|2198.77|2199.62|2197.02|0
1641531600000|2022-01-07 05:00:00|2201.37|2198.77|2202.36|2199.76|2202.36|2199.76|2200.62|2198.02|0
1641531900000|2022-01-07 05:05:00|2202.11|2199.51|2199.62|2197.02|2202.61|2200.01|2199.62|2197.02|0
1641532200000|2022-01-07 05:10:00|2199.12|2196.52|2199.37|2196.77|2199.74|2197.14|2196.39|2193.79|0
1641532500000|2022-01-07 05:15:00|2199.49|2196.89|2200.62|2198.02|2200.62|2198.02|2198.87|2196.27|0
1641532800000|2022-01-07 05:20:00|2200.49|2197.89|2200.12|2197.52|2200.49|2197.89|2199.37|2196.77|0
1641533100000|2022-01-07 05:25:00|2200.24|2197.64|2197.63|2195.03|2200.87|2198.27|2197.63|2195.03|0
1641533400000|2022-01-07 05:30:00|2197.88|2195.28|2198.13|2195.53|2199.12|2196.52|2197.13|2194.53|0
1641533700000|2022-01-07 05:35:00|2198.25|2195.65|2199.37|2196.77|2199.62|2197.02|2197.63|2195.03|0
1641534000000|2022-01-07 05:40:00|2199.12|2196.52|2198.13|2195.53|2199.12|2196.52|2197.88|2195.28|0
1641534300000|2022-01-07 05:45:00|2198.25|2195.65|2198.87|2196.27|2199.49|2196.89|2197.63|2195.03|0
1641534600000|2022-01-07 05:50:00|2199.12|2196.52|2199.74|2197.14|2199.87|2197.27|2198.37|2195.77|0
1641534900000|2022-01-07 05:55:00|2199.62|2197.02|2202.11|2199.51|2202.36|2199.76|2199.62|2197.02|0
1641535200000|2022-01-07 06:00:00|2201.86|2199.26|2200.12|2197.52|2202.36|2199.76|2199.87|2197.27|0
1641535500000|2022-01-07 06:05:00|2200.36|2197.76|2200.86|2198.26|2201.11|2198.51|2199.74|2197.14|0
1641535800000|2022-01-07 06:10:00|2200.73|2198.13|2200.36|2197.76|2200.86|2198.26|2199.62|2197.02|0
1641536100000|2022-01-07 06:15:00|2200.48|2197.88|2199.87|2197.27|2200.86|2198.26|2199.62|2197.02|0
1641536400000|2022-01-07 06:20:00|2200.11|2197.51|2199.87|2197.27|2200.61|2198.01|2199.37|2196.77|0
1641536700000|2022-01-07 06:25:00|2199.99|2197.39|2200.86|2198.26|2201.11|2198.51|2199.98|2197.38|0
1641537000000|2022-01-07 06:30:00|2200.98|2198.38|2203.85|2201.25|2203.85|2201.25|2200.61|2198.01|0
1641537300000|2022-01-07 06:35:00|2204.1|2201.5|2202.6|2200|2204.35|2201.75|2202.35|2199.75|0
1641537600000|2022-01-07 06:40:00|2202.35|2199.75|2201.36|2198.76|2203.35|2200.75|2201.36|2198.76|0
1641537900000|2022-01-07 06:45:00|2201.11|2198.51|2201.11|2198.51|2201.36|2198.76|2199.98|2197.38|0
1641538200000|2022-01-07 06:50:00|2200.86|2198.26|2199.48|2196.88|2201.11|2198.51|2199.37|2196.77|0
1641538500000|2022-01-07 06:55:00|2199.61|2197.01|2198.99|2196.39|2199.86|2197.26|2198.62|2196.02|0
1641538800000|2022-01-07 07:00:00|2199.86|2197.26|2196.13|2193.53|2200.11|2197.51|2195.25|2192.65|0
1641539100000|2022-01-07 07:05:00|2195.88|2193.28|2195.75|2193.15|2197.62|2195.02|2195.38|2192.78|0
1641539400000|2022-01-07 07:10:00|2195.63|2193.03|2195.13|2192.53|2195.88|2193.28|2194.39|2191.79|0
1641539700000|2022-01-07 07:15:00|2194.88|2192.28|2197.12|2194.52|2197.62|2195.02|2194.88|2192.28|0
1641540000000|2022-01-07 07:20:00|2197.62|2195.02|2197.12|2194.52|2198.37|2195.77|2196.87|2194.27|0
1641540300000|2022-01-07 07:25:00|2197.37|2194.77|2198.12|2195.52|2198.87|2196.27|2196.62|2194.02|0
1641540600000|2022-01-07 07:30:00|2197.87|2195.27|2195.9|2193.3|2198.37|2195.77|2195.9|2193.3|0
1641540900000|2022-01-07 07:35:00|2196.15|2193.55|2197.4|2194.8|2197.65|2195.05|2195.77|2193.17|0
1641541200000|2022-01-07 07:40:00|2197.15|2194.55|2196.65|2194.05|2197.4|2194.8|2195.9|2193.3|0
1641541500000|2022-01-07 07:45:00|2196.9|2194.3|2195.65|2193.05|2197.02|2194.42|2194.91|2192.31|0
1641541800000|2022-01-07 07:50:00|2195.77|2193.17|2195.16|2192.56|2196.15|2193.55|2194.91|2192.31|0
1641542100000|2022-01-07 07:55:00|2195.4|2192.8|2196.9|2194.3|2197.4|2194.8|2194.91|2192.31|0
1641542400000|2022-01-07 08:00:00|2195.9|2193.3|2190.05|2187.45|2197.4|2194.8|2189.68|2187.08|0
1641542700000|2022-01-07 08:05:00|2190.13|2188.13|2189.38|2187.38|2190.62|2188.62|2188.13|2186.13|0
1641543000000|2022-01-07 08:10:00|2189.13|2187.13|2193.86|2191.86|2193.86|2191.86|2189.13|2187.13|0
1641543300000|2022-01-07 08:15:00|2193.61|2191.61|2192.12|2190.12|2194.85|2192.85|2192.12|2190.12|0
1641543600000|2022-01-07 08:20:00|2192.23|2190.23|2193.36|2191.36|2193.86|2191.86|2192.12|2190.12|0
1641543900000|2022-01-07 08:25:00|2193.11|2191.11|2191.37|2189.37|2193.11|2191.11|2189.13|2187.13|0
1641544200000|2022-01-07 08:30:00|2191.24|2189.24|2185.39|2183.39|2191.24|2189.24|2182.91|2180.91|0
1641544500000|2022-01-07 08:35:00|2185.51|2183.51|2186.14|2184.14|2186.14|2184.14|2183.27|2181.27|0
1641544800000|2022-01-07 08:40:00|2185.89|2183.89|2182.16|2180.16|2186.14|2184.14|2181.66|2179.66|0
1641545100000|2022-01-07 08:45:00|2182.66|2180.66|2181.91|2179.91|2183.9|2181.9|2181.66|2179.66|0
1641545400000|2022-01-07 08:50:00|2182.03|2180.03|2183.4|2181.4|2184.89|2182.89|2181.91|2179.91|0
1641545700000|2022-01-07 08:55:00|2183.15|2181.15|2184.89|2182.89|2187.01|2185.01|2182.9|2180.9|0
1641546000000|2022-01-07 09:00:00|2184.52|2182.52|2184.76|2182.76|2185.39|2183.39|2182.77|2180.77|0
1641546300000|2022-01-07 09:05:00|2184.65|2182.65|2187.88|2185.88|2187.88|2185.88|2183.65|2181.65|0
1641546600000|2022-01-07 09:10:00|2188.13|2186.13|2191.36|2189.36|2191.86|2189.86|2187.63|2185.63|0
1641546900000|2022-01-07 09:15:00|2191.61|2189.61|2190.62|2188.62|2191.86|2189.86|2189.37|2187.37|0
1641547200000|2022-01-07 09:20:00|2190.87|2188.87|2192.36|2190.36|2192.36|2190.36|2190.87|2188.87|0
1641547500000|2022-01-07 09:25:00|2191.98|2189.98|2194.35|2192.35|2196.09|2194.09|2191.98|2189.98|0
1641547800000|2022-01-07 09:30:00|2194.6|2192.6|2197.59|2195.59|2197.59|2195.59|2194.35|2192.35|0
1641548100000|2022-01-07 09:35:00|2196.84|2194.84|2197.83|2195.83|2198.58|2196.58|2195.84|2193.84|0
1641548400000|2022-01-07 09:40:00|2197.34|2195.34|2197.34|2195.34|2199.33|2197.33|2197.09|2195.09|0
1641548700000|2022-01-07 09:45:00|2197.46|2195.46|2197.09|2195.09|2198.83|2196.83|2197.09|2195.09|0
1641549000000|2022-01-07 09:50:00|2197.34|2195.34|2195.84|2193.84|2197.58|2195.58|2195.84|2193.84|0
1641549300000|2022-01-07 09:55:00|2195.71|2193.71|2194.6|2192.6|2196.09|2194.09|2194.35|2192.35|0
1641549600000|2022-01-07 10:00:00|2194.85|2192.85|2194.85|2192.85|2195.09|2193.09|2191.86|2189.86|0
1641549900000|2022-01-07 10:05:00|2195.09|2193.09|2198.33|2196.33|2198.33|2196.33|2194.85|2192.85|0
1641550200000|2022-01-07 10:10:00|2198.08|2196.08|2198.83|2196.83|2199.33|2197.33|2197.83|2195.83|0
1641550500000|2022-01-07 10:15:00|2199.08|2197.08|2197.83|2195.83|2199.08|2197.08|2196.59|2194.59|0
1641550800000|2022-01-07 10:20:00|2198.08|2196.08|2198.95|2196.95|2199.08|2197.08|2198.08|2196.08|0
1641551100000|2022-01-07 10:25:00|2199.08|2197.08|2200.57|2198.57|2201.57|2199.57|2198.58|2196.58|0
1641551400000|2022-01-07 10:30:00|2200.82|2198.82|2201.81|2199.81|2202.56|2200.56|2200.32|2198.32|0
1641551700000|2022-01-07 10:35:00|2202.06|2200.06|2200.07|2198.07|2202.31|2200.31|2200.07|2198.07|0
1641552000000|2022-01-07 10:40:00|2199.82|2197.82|2201.31|2199.31|2202.06|2200.06|2199.82|2197.82|0
1641552300000|2022-01-07 10:45:00|2201.56|2199.56|2200.57|2198.57|2201.56|2199.56|2199.82|2197.82|0
1641552600000|2022-01-07 10:50:00|2200.82|2198.82|2201.56|2199.56|2202.43|2200.43|2200.32|2198.32|0
1641552900000|2022-01-07 10:55:00|2201.68|2199.68|2200.07|2198.07|2201.68|2199.68|2199.82|2197.82|0
1641553200000|2022-01-07 11:00:00|2200.57|2198.57|2198.82|2196.82|2200.57|2198.57|2197.83|2195.83|0
1641553500000|2022-01-07 11:05:00|2199.07|2197.07|2200.07|2198.07|2200.32|2198.32|2198.33|2196.33|0
1641553800000|2022-01-07 11:10:00|2200.32|2198.32|2198.57|2196.57|2200.81|2198.81|2197.58|2195.58|0
1641554100000|2022-01-07 11:15:00|2198.33|2196.33|2201.06|2199.06|2201.56|2199.56|2198.2|2196.2|0
1641554400000|2022-01-07 11:20:00|2201.18|2199.18|2201.56|2199.56|2202.31|2200.31|2200.81|2198.81|0
1641554700000|2022-01-07 11:25:00|2201.31|2199.31|2201.31|2199.31|2202.56|2200.56|2201.06|2199.06|0
1641555000000|2022-01-07 11:30:00|2201.56|2199.56|2202.06|2200.06|2202.31|2200.31|2199.94|2197.94|0
1641555300000|2022-01-07 11:35:00|2201.81|2199.81|2199.82|2197.82|2201.93|2199.93|2199.07|2197.07|0
1641555600000|2022-01-07 11:40:00|2199.57|2197.57|2200.07|2198.07|2201.06|2199.06|2199.07|2197.07|0
1641555900000|2022-01-07 11:45:00|2200.31|2198.31|2199.57|2197.57|2201.06|2199.06|2199.32|2197.32|0
1641556200000|2022-01-07 11:50:00|2199.82|2197.82|2199.07|2197.07|2200.07|2198.07|2198.32|2196.32|0
1641556500000|2022-01-07 11:55:00|2198.82|2196.82|2195.58|2193.58|2200.68|2198.68|2195.58|2193.58|0
1641556800000|2022-01-07 12:00:00|2196.08|2194.08|2200.31|2198.31|2201.06|2199.06|2196.08|2194.08|0
1641557100000|2022-01-07 12:05:00|2200.43|2198.43|2197.57|2195.57|2202.3|2200.3|2197.33|2195.33|0
1641557400000|2022-01-07 12:10:00|2197.45|2195.45|2197.33|2195.33|2197.57|2195.57|2196.08|2194.08|0
1641557700000|2022-01-07 12:15:00|2197.08|2195.08|2198.57|2196.57|2199.07|2197.07|2196.83|2194.83|0
1641558000000|2022-01-07 12:20:00|2197.94|2195.94|2196.83|2194.83|2198.07|2196.07|2196.08|2194.08|0
1641558300000|2022-01-07 12:25:00|2196.95|2194.95|2197.08|2195.08|2197.08|2195.08|2194.59|2192.59|0
1641558600000|2022-01-07 12:30:00|2196.83|2194.83|2198.07|2196.07|2198.57|2196.57|2196.58|2194.58|0
1641558900000|2022-01-07 12:35:00|2197.82|2195.82|2195.83|2193.83|2198.07|2196.07|2194.83|2192.83|0
1641559200000|2022-01-07 12:40:00|2195.58|2193.58|2194.95|2192.95|2196.33|2194.33|2193.34|2191.34|0
1641559500000|2022-01-07 12:45:00|2195.08|2193.08|2196.08|2194.08|2197.07|2195.07|2194.34|2192.34|0
1641559800000|2022-01-07 12:50:00|2195.83|2193.83|2196.08|2194.08|2197.32|2195.32|2195.83|2193.83|0
1641560100000|2022-01-07 12:55:00|2195.83|2193.83|2192.84|2190.84|2195.83|2193.83|2192.46|2190.46|0
1641560400000|2022-01-07 13:00:00|2193.09|2191.09|2193.59|2191.59|2195.45|2193.45|2192.59|2190.59|0
1641560700000|2022-01-07 13:05:00|2194.21|2192.21|2194.58|2192.58|2196.33|2194.33|2192.84|2190.84|0
1641561000000|2022-01-07 13:10:00|2194.09|2192.09|2193.09|2191.09|2195.08|2193.08|2192.96|2190.96|0
1641561300000|2022-01-07 13:15:00|2193.34|2191.34|2192.59|2190.59|2194.83|2192.83|2191.84|2189.84|0
1641561600000|2022-01-07 13:20:00|2192.34|2190.34|2192.84|2190.84|2193.59|2191.59|2191.35|2189.35|0
1641561900000|2022-01-07 13:25:00|2193.09|2191.09|2194.2|2192.2|2195.08|2193.08|2192.34|2190.34|0
1641562200000|2022-01-07 13:30:00|2193.59|2191.59|2187.86|2185.86|2203.16|2201.16|2186.12|2184.12|0
1641562500000|2022-01-07 13:35:00|2188.36|2186.36|2175.42|2173.42|2188.36|2186.36|2174.92|2172.92|0
1641562800000|2022-01-07 13:40:00|2174.92|2172.92|2178.9|2176.9|2179.4|2177.4|2172.93|2170.93|0
1641563100000|2022-01-07 13:45:00|2178.65|2176.65|2183.88|2181.88|2185.12|2183.12|2178.65|2176.65|0
1641563400000|2022-01-07 13:50:00|2183.38|2181.38|2177.41|2175.41|2183.88|2181.88|2175.66|2173.66|0
1641563700000|2022-01-07 13:55:00|2177.16|2175.16|2179.89|2177.89|2181.39|2179.39|2176.66|2174.66|0
1641564000000|2022-01-07 14:00:00|2180.14|2178.14|2181.88|2179.88|2183.88|2181.88|2180.14|2178.14|0
1641564300000|2022-01-07 14:05:00|2182.13|2180.13|2186.12|2184.12|2186.12|2184.12|2182.13|2180.13|0
1641564600000|2022-01-07 14:10:00|2186.36|2184.36|2187.11|2185.11|2187.11|2185.11|2182.38|2180.38|0
1641564900000|2022-01-07 14:15:00|2187.61|2185.61|2187.86|2185.86|2189.1|2187.1|2186.36|2184.36|0
1641565200000|2022-01-07 14:20:00|2188.11|2186.11|2187.61|2185.61|2188.85|2186.85|2186.61|2184.61|0
1641565500000|2022-01-07 14:25:00|2187.73|2185.73|2189.1|2187.1|2189.85|2187.85|2185.74|2183.74|0
1641565800000|2022-01-07 14:30:00|2189.6|2187.6|2182.09|2180.09|2192.34|2190.34|2181.84|2179.84|0
1641566100000|2022-01-07 14:35:00|2182.59|2180.59|2186.82|2184.82|2187.32|2185.32|2178.11|2176.11|0
1641566400000|2022-01-07 14:40:00|2187.07|2185.07|2196.53|2194.53|2197.27|2195.27|2183.33|2181.33|0
1641566700000|2022-01-07 14:45:00|2195.53|2193.53|2196.03|2194.03|2199.76|2197.76|2192.79|2190.79|0
1641567000000|2022-01-07 14:50:00|2195.03|2193.03|2197.77|2195.77|2199.26|2197.26|2193.04|2191.04|0
1641567300000|2022-01-07 14:55:00|2197.89|2195.89|2196.6|2194.6|2201.5|2199.5|2195.78|2193.78|0
1641567600000|2022-01-07 15:00:00|2197.35|2195.35|2192.74|2190.74|2197.35|2195.35|2192.74|2190.74|0
1641567900000|2022-01-07 15:05:00|2191.25|2189.25|2186.02|2184.02|2191.25|2189.25|2185.52|2183.52|0
1641568200000|2022-01-07 15:10:00|2185.77|2183.77|2187.01|2185.01|2190.5|2188.5|2183.53|2181.53|0
1641568500000|2022-01-07 15:15:00|2186.77|2184.77|2182.03|2180.03|2186.77|2184.77|2180.79|2178.79|0
1641568800000|2022-01-07 15:20:00|2181.29|2179.29|2178.33|2176.33|2184.8|2182.8|2178.33|2176.33|0
1641569100000|2022-01-07 15:25:00|2178.58|2176.58|2180.82|2178.82|2184.3|2182.3|2178.33|2176.33|0
1641569400000|2022-01-07 15:30:00|2179.32|2177.32|2179.32|2177.32|2183.3|2181.3|2177.83|2175.83|0
1641569700000|2022-01-07 15:35:00|2179.07|2177.07|2172.85|2170.85|2180.07|2178.07|2172.85|2170.85|0
1641570000000|2022-01-07 15:40:00|2173.1|2171.1|2170.11|2168.11|2178.82|2176.82|2169.11|2167.11|0
1641570300000|2022-01-07 15:45:00|2170.36|2168.36|2165.63|2163.63|2170.36|2168.36|2165.63|2163.63|0
1641570600000|2022-01-07 15:50:00|2165.38|2163.38|2161.42|2159.42|2166.37|2164.37|2157.17|2155.17|0
1641570900000|2022-01-07 15:55:00|2161.67|2159.67|2163.66|2161.66|2167.15|2165.15|2159.18|2157.18|0
1641571200000|2022-01-07 16:00:00|2161.67|2159.67|2162.91|2160.91|2167.64|2165.64|2160.43|2158.43|0
1641571500000|2022-01-07 16:05:00|2162.67|2160.67|2165.65|2163.65|2168.39|2166.39|2162.67|2160.67|0
1641571800000|2022-01-07 16:10:00|2165.9|2163.9|2163.41|2161.41|2166.4|2164.4|2161.92|2159.92|0
1641572100000|2022-01-07 16:15:00|2163.66|2161.66|2159.68|2157.68|2165.4|2163.4|2156.94|2154.94|0
1641572400000|2022-01-07 16:20:00|2159.93|2157.93|2168.14|2166.14|2169.63|2167.63|2159.68|2157.68|0
1641572700000|2022-01-07 16:25:00|2167.39|2165.39|2175.11|2173.11|2175.11|2173.11|2166.4|2164.4|0
1641573000000|2022-01-07 16:30:00|2174.36|2172.36|2173.81|2171.81|2175.3|2173.3|2170.88|2168.88|0
1641573300000|2022-01-07 16:35:00|2173.56|2171.56|2174.31|2172.31|2176.55|2174.55|2171.82|2169.82|0
1641573600000|2022-01-07 16:40:00|2174.81|2172.81|2175.55|2173.55|2178.04|2176.04|2173.81|2171.81|0
1641573900000|2022-01-07 16:45:00|2175.8|2173.8|2185.01|2183.01|2185.01|2183.01|2174.81|2172.81|0
1641574200000|2022-01-07 16:50:00|2185.26|2183.26|2190.02|2188.02|2190.02|2188.02|2184.02|2182.02|0
1641574500000|2022-01-07 16:55:00|2190.27|2188.27|2186.53|2184.53|2190.77|2188.77|2186.28|2184.28|0
1641574800000|2022-01-07 17:00:00|2187.03|2185.03|2182.8|2180.8|2188.03|2186.03|2182.55|2180.55|0
1641575100000|2022-01-07 17:05:00|2183.05|2181.05|2183.79|2181.79|2185.54|2183.54|2181.3|2179.3|0
1641575400000|2022-01-07 17:10:00|2184.54|2182.54|2186.56|2184.56|2187.28|2185.28|2183.57|2181.57|0
1641575700000|2022-01-07 17:15:00|2185.81|2183.81|2182.33|2180.33|2187.8|2185.8|2182.33|2180.33|0
1641576000000|2022-01-07 17:20:00|2181.83|2179.83|2180.08|2178.08|2181.83|2179.83|2179.09|2177.09|0
1641576300000|2022-01-07 17:25:00|2179.84|2177.84|2180.83|2178.83|2181.83|2179.83|2178.09|2176.09|0
1641576600000|2022-01-07 17:30:00|2181.08|2179.08|2179.59|2177.59|2181.08|2179.08|2178.09|2176.09|0
1641576900000|2022-01-07 17:35:00|2179.84|2177.84|2177.84|2175.84|2179.84|2177.84|2175.35|2173.35|0
1641577200000|2022-01-07 17:40:00|2178.09|2176.09|2178.59|2176.59|2180.58|2178.58|2177.35|2175.35|0
1641577500000|2022-01-07 17:45:00|2178.09|2176.09|2178.84|2176.84|2184.31|2182.31|2177.1|2175.1|0
1641577800000|2022-01-07 17:50:00|2179.09|2177.09|2181.33|2179.33|2182.32|2180.32|2178.34|2176.34|0
1641578100000|2022-01-07 17:55:00|2181.2|2179.2|2182.57|2180.57|2182.82|2180.82|2179.58|2177.58|0
1641578400000|2022-01-07 18:00:00|2182.82|2180.82|2182.55|2180.55|2184.06|2182.06|2178.59|2176.59|0
1641578700000|2022-01-07 18:05:00|2182.3|2180.3|2183.79|2181.79|2185.28|2183.28|2181.55|2179.55|0
1641579000000|2022-01-07 18:10:00|2184.04|2182.04|2185.03|2183.03|2185.53|2183.53|2183.54|2181.54|0
1641579300000|2022-01-07 18:15:00|2184.79|2182.79|2184.29|2182.29|2186.78|2184.78|2183.04|2181.04|0
1641579600000|2022-01-07 18:20:00|2184.54|2182.54|2181.8|2179.8|2185.28|2183.28|2181.55|2179.55|0
1641579900000|2022-01-07 18:25:00|2182.05|2180.05|2180.3|2178.3|2182.79|2180.79|2179.56|2177.56|0
1641580200000|2022-01-07 18:30:00|2180.05|2178.05|2183.76|2181.76|2183.76|2181.76|2179.31|2177.31|0
1641580500000|2022-01-07 18:35:00|2184.26|2182.26|2181.52|2179.52|2185.26|2183.26|2181.02|2179.02|0
1641580800000|2022-01-07 18:40:00|2181.02|2179.02|2182.02|2180.02|2183.02|2181.02|2180.03|2178.03|0
1641581100000|2022-01-07 18:45:00|2181.77|2179.77|2179.53|2177.53|2181.77|2179.77|2179.53|2177.53|0
1641581400000|2022-01-07 18:50:00|2179.28|2177.28|2179.78|2177.78|2181.52|2179.52|2176.29|2174.29|0
1641581700000|2022-01-07 18:55:00|2179.53|2177.53|2179.03|2177.03|2181.52|2179.52|2179.03|2177.03|0
1641582000000|2022-01-07 19:00:00|2179.28|2177.28|2180.03|2178.03|2181.52|2179.52|2179.03|2177.03|0
1641582300000|2022-01-07 19:05:00|2179.78|2177.78|2179.53|2177.53|2181.02|2179.02|2176.54|2174.54|0
1641582600000|2022-01-07 19:10:00|2179.28|2177.28|2179.24|2177.24|2181.52|2179.52|2178.99|2176.99|0
1641582900000|2022-01-07 19:15:00|2179.49|2177.49|2179.49|2177.49|2180.74|2178.74|2178.5|2176.5|0
1641583200000|2022-01-07 19:20:00|2179.24|2177.24|2173.77|2171.77|2179.24|2177.24|2173.77|2171.77|0
1641583500000|2022-01-07 19:25:00|2173.27|2171.27|2176.01|2174.01|2176.25|2174.25|2171.28|2169.28|0
1641583800000|2022-01-07 19:30:00|2175.51|2173.51|2175.51|2173.51|2176.75|2174.75|2174.26|2172.26|0
1641584100000|2022-01-07 19:35:00|2175.26|2173.26|2181.48|2179.48|2181.48|2179.48|2174.01|2172.01|0
1641584400000|2022-01-07 19:40:00|2180.74|2178.74|2182.45|2180.45|2184.45|2182.45|2179.49|2177.49|0
1641584700000|2022-01-07 19:45:00|2182.7|2180.7|2183.95|2181.95|2186.44|2184.44|2181.21|2179.21|0
1641585000000|2022-01-07 19:50:00|2184.2|2182.2|2186.19|2184.19|2187.18|2185.18|2182.45|2180.45|0
1641585300000|2022-01-07 19:55:00|2185.94|2183.94|2184.94|2182.94|2186.44|2184.44|2184.2|2182.2|0
1641585600000|2022-01-07 20:00:00|2185.44|2183.44|2186.91|2184.91|2187.43|2185.43|2184.56|2182.56|0
1641585900000|2022-01-07 20:05:00|2186.66|2184.66|2186.41|2184.41|2189.9|2187.9|2185.91|2183.91|0
1641586200000|2022-01-07 20:10:00|2186.66|2184.66|2181.68|2179.68|2186.66|2184.66|2181.18|2179.18|0
1641586500000|2022-01-07 20:15:00|2181.93|2179.93|2183.17|2181.17|2183.92|2181.92|2181.18|2179.18|0
1641586800000|2022-01-07 20:20:00|2183.42|2181.42|2180.43|2178.43|2184.42|2182.42|2180.43|2178.43|0
1641587100000|2022-01-07 20:25:00|2180.68|2178.68|2179.69|2177.69|2180.68|2178.68|2176.95|2174.95|0
1641587400000|2022-01-07 20:30:00|2179.94|2177.94|2179.94|2177.94|2184.92|2182.92|2177.45|2175.45|0
1641587700000|2022-01-07 20:35:00|2179.69|2177.69|2182.18|2180.18|2183.42|2181.42|2178.44|2176.44|0
1641588000000|2022-01-07 20:40:00|2182.43|2180.43|2178.44|2176.44|2183.67|2181.67|2177.44|2175.44|0
1641588300000|2022-01-07 20:45:00|2178.19|2176.19|2179.4|2177.4|2182.67|2180.67|2176.2|2174.2|0
1641588600000|2022-01-07 20:50:00|2179.65|2177.65|2174.54|2172.54|2181.89|2179.89|2174.17|2172.17|0
1641588900000|2022-01-07 20:55:00|2174.67|2172.67|2170.4|2168.4|2177.41|2175.41|2169.4|2167.4|0
1641589200000|2022-01-07 21:00:00|2170.15|2168.15|2174.63|2172.63|2174.63|2172.63|2170.15|2168.15|0
1641589500000|2022-01-07 21:05:00|2174.88|2172.88|2174.63|2172.63|2176.87|2174.87|2174.63|2172.63|0
1641589800000|2022-01-07 21:10:00|2174.88|2172.88|2170.65|2168.65|2174.88|2172.88|2170.4|2168.4|0
1641801900000|2022-01-10 08:05:00|2180.22|2178.22|2176.24|2174.24|2180.22|2178.22|2175.99|2173.99|0
1641802200000|2022-01-10 08:10:00|2175.74|2173.74|2173.62|2171.62|2178.1|2176.1|2172.75|2170.75|0
1641802500000|2022-01-10 08:15:00|2173.25|2171.25|2170.01|2168.01|2173.75|2171.75|2169.01|2167.01|0
1641802800000|2022-01-10 08:20:00|2169.88|2167.88|2170.38|2168.38|2171.13|2169.13|2166.52|2164.52|0
1641803100000|2022-01-10 08:25:00|2170.76|2168.76|2171.8|2169.8|2172.29|2170.29|2167.27|2165.27|0
1641803400000|2022-01-10 08:30:00|2171.55|2169.55|2163.82|2161.82|2171.55|2169.55|2163.7|2161.7|0
1641803700000|2022-01-10 08:35:00|2164.32|2162.32|2161.09|2159.09|2164.44|2162.44|2159.59|2157.59|0
1641804000000|2022-01-10 08:40:00|2160.96|2158.96|2162.83|2160.83|2162.83|2160.83|2159.34|2157.34|0
1641804300000|2022-01-10 08:45:00|2163.08|2161.08|2164.57|2162.57|2165.07|2163.07|2159.09|2157.09|0
1641804600000|2022-01-10 08:50:00|2164.07|2162.07|2164.08|2162.08|2165.57|2163.57|2161.58|2159.58|0
1641804900000|2022-01-10 08:55:00|2164.33|2162.33|2167.94|2165.94|2170.06|2168.06|2163.09|2161.09|0
1641805200000|2022-01-10 09:00:00|2168.07|2166.07|2167.07|2165.07|2171.05|2169.05|2167.07|2165.07|0
1641805500000|2022-01-10 09:05:00|2167.32|2165.32|2172.55|2170.55|2173.79|2171.79|2167.32|2165.32|0
1641805800000|2022-01-10 09:10:00|2171.05|2169.05|2171.05|2169.05|2173.79|2171.79|2170.67|2168.67|0
1641806100000|2022-01-10 09:15:00|2171.3|2169.3|2173.41|2171.41|2173.79|2171.79|2171.3|2169.3|0
1641806400000|2022-01-10 09:20:00|2173.29|2171.29|2174.79|2172.79|2175.29|2173.29|2173.29|2171.29|0
1641806700000|2022-01-10 09:25:00|2174.54|2172.54|2176.53|2174.53|2176.78|2174.78|2174.54|2172.54|0
1641807000000|2022-01-10 09:30:00|2176.65|2174.65|2174.54|2172.54|2178.03|2176.03|2174.54|2172.54|0
1641807300000|2022-01-10 09:35:00|2174.29|2172.29|2175.04|2173.04|2177.53|2175.53|2174.29|2172.29|0
1641807600000|2022-01-10 09:40:00|2175.16|2173.16|2177.53|2175.53|2177.53|2175.53|2174.79|2172.79|0
1641807900000|2022-01-10 09:45:00|2177.4|2175.4|2173.64|2171.64|2177.53|2175.53|2173.52|2171.52|0
1641808200000|2022-01-10 09:50:00|2173.77|2171.77|2174.39|2172.39|2174.88|2172.88|2172.77|2170.77|0
1641808500000|2022-01-10 09:55:00|2174.52|2172.52|2171.53|2169.53|2175.76|2173.76|2171.53|2169.53|0
1641808800000|2022-01-10 10:00:00|2171.65|2169.65|2172.27|2170.27|2172.27|2170.27|2169.28|2167.28|0
1641809100000|2022-01-10 10:05:00|2172.02|2170.02|2173.27|2171.27|2173.39|2171.39|2171.28|2169.28|0
1641809400000|2022-01-10 10:10:00|2173.02|2171.02|2177.5|2175.5|2177.75|2175.75|2173.02|2171.02|0
1641809700000|2022-01-10 10:15:00|2177.75|2175.75|2175.26|2173.26|2178.25|2176.25|2175.26|2173.26|0
1641810000000|2022-01-10 10:20:00|2175.51|2173.51|2171.52|2169.52|2176.26|2174.26|2170.78|2168.78|0
1641810300000|2022-01-10 10:25:00|2171.28|2169.28|2172.77|2170.77|2173.52|2171.52|2171.03|2169.03|0
1641810600000|2022-01-10 10:30:00|2172.64|2170.64|2173.27|2171.27|2173.27|2171.27|2171.03|2169.03|0
1641810900000|2022-01-10 10:35:00|2172.77|2170.77|2172.64|2170.64|2173.39|2171.39|2171.77|2169.77|0
1641811200000|2022-01-10 10:40:00|2172.77|2170.77|2167.79|2165.79|2173.02|2171.02|2167.29|2165.29|0
1641811500000|2022-01-10 10:45:00|2167.54|2165.54|2168.4|2166.4|2170.28|2168.28|2167.54|2165.54|0
1641811800000|2022-01-10 10:50:00|2168.78|2166.78|2166.54|2164.54|2170.03|2168.03|2165.91|2163.91|0
1641812100000|2022-01-10 10:55:00|2166.29|2164.29|2168.04|2166.04|2168.65|2166.65|2166.04|2164.04|0
1641812400000|2022-01-10 11:00:00|2167.79|2165.79|2165.17|2163.17|2169.28|2167.28|2164.92|2162.92|0
1641812700000|2022-01-10 11:05:00|2165.3|2163.3|2165.3|2163.3|2167.29|2165.29|2164.3|2162.3|0
1641813000000|2022-01-10 11:10:00|2165.54|2163.54|2165.05|2163.05|2166.29|2164.29|2164.67|2162.67|0
1641813300000|2022-01-10 11:15:00|2164.92|2162.92|2167.29|2165.29|2167.66|2165.66|2164.8|2162.8|0
1641813600000|2022-01-10 11:20:00|2167.16|2165.16|2163.8|2161.8|2168.28|2166.28|2163.3|2161.3|0
1641813900000|2022-01-10 11:25:00|2163.67|2161.67|2164.05|2162.05|2164.05|2162.05|2162.55|2160.55|0
1641814200000|2022-01-10 11:30:00|2163.8|2161.8|2163.8|2161.8|2166.79|2164.79|2163.8|2161.8|0
1641814500000|2022-01-10 11:35:00|2164.05|2162.05|2161.56|2159.56|2164.91|2162.91|2161.06|2159.06|0
1641814800000|2022-01-10 11:40:00|2161.81|2159.81|2162.3|2160.3|2162.8|2160.8|2159.07|2157.07|0
1641815100000|2022-01-10 11:45:00|2162.8|2160.8|2164.17|2162.17|2164.55|2162.55|2162.8|2160.8|0
1641815400000|2022-01-10 11:50:00|2164.3|2162.3|2164.66|2162.66|2166.29|2164.29|2163.8|2161.8|0
1641815700000|2022-01-10 11:55:00|2164.79|2162.79|2165.54|2163.54|2166.41|2164.41|2164.79|2162.79|0
1641816000000|2022-01-10 12:00:00|2165.79|2163.79|2164.05|2162.05|2167.15|2165.15|2164.05|2162.05|0
1641816300000|2022-01-10 12:05:00|2164.3|2162.3|2162.05|2160.05|2166.29|2164.29|2161.8|2159.8|0
1641816600000|2022-01-10 12:10:00|2162.55|2160.55|2158.82|2156.82|2163.55|2161.55|2157.69|2155.69|0
1641816900000|2022-01-10 12:15:00|2158.57|2156.57|2155.08|2153.08|2158.57|2156.57|2154.58|2152.58|0
1641817200000|2022-01-10 12:20:00|2154.95|2152.95|2156.82|2154.82|2157.07|2155.07|2154.83|2152.83|0
1641817500000|2022-01-10 12:25:00|2156.57|2154.57|2155.58|2153.58|2157.32|2155.32|2154.08|2152.08|0
1641817800000|2022-01-10 12:30:00|2155.45|2153.45|2146.61|2144.61|2156.07|2154.07|2146.36|2144.36|0
1641818100000|2022-01-10 12:35:00|2146.86|2144.86|2147.39|2145.39|2148.88|2146.88|2145.9|2143.9|0
1641818400000|2022-01-10 12:40:00|2147.14|2145.14|2148.38|2146.38|2149.13|2147.13|2146.64|2144.64|0
1641818700000|2022-01-10 12:45:00|2148.14|2146.14|2145.89|2143.89|2148.63|2146.63|2145.15|2143.15|0
1641819000000|2022-01-10 12:50:00|2145.65|2143.65|2141.66|2139.66|2145.65|2143.65|2141.28|2139.28|0
1641819300000|2022-01-10 12:55:00|2141.91|2139.91|2136.93|2134.93|2142.66|2140.66|2136.68|2134.68|0
1641819600000|2022-01-10 13:00:00|2137.05|2135.05|2140.42|2138.42|2140.42|2138.42|2135.69|2133.69|0
1641819900000|2022-01-10 13:05:00|2140.29|2138.29|2140.66|2138.66|2142.41|2140.41|2138.92|2136.92|0
1641820200000|2022-01-10 13:10:00|2140.17|2138.17|2142.16|2140.16|2142.41|2140.41|2138.67|2136.67|0
1641820500000|2022-01-10 13:15:00|2141.91|2139.91|2142.16|2140.16|2142.66|2140.66|2140.41|2138.41|0
1641820800000|2022-01-10 13:20:00|2141.66|2139.66|2141.41|2139.41|2144.15|2142.15|2141.41|2139.41|0
1641821100000|2022-01-10 13:25:00|2141.16|2139.16|2141.91|2139.91|2142.65|2140.65|2140.41|2138.41|0
1641821400000|2022-01-10 13:30:00|2142.16|2140.16|2141.16|2139.16|2143.65|2141.65|2138.67|2136.67|0
1641821700000|2022-01-10 13:35:00|2140.66|2138.66|2144.4|2142.4|2144.4|2142.4|2139.42|2137.42|0
1641822000000|2022-01-10 13:40:00|2143.9|2141.9|2141.66|2139.66|2144.89|2142.89|2141.66|2139.66|0
1641822300000|2022-01-10 13:45:00|2141.41|2139.41|2141.16|2139.16|2142.4|2140.4|2140.91|2138.91|0
1641822600000|2022-01-10 13:50:00|2140.91|2138.91|2137.67|2135.67|2143.15|2141.15|2137.42|2135.42|0
1641822900000|2022-01-10 13:55:00|2137.92|2135.92|2138.67|2136.67|2138.92|2136.92|2137.18|2135.18|0
1641823200000|2022-01-10 14:00:00|2138.92|2136.92|2140.41|2138.41|2140.41|2138.41|2138.29|2136.29|0
1641823500000|2022-01-10 14:05:00|2140.66|2138.66|2140.41|2138.41|2142.4|2140.4|2139.66|2137.66|0
1641823800000|2022-01-10 14:10:00|2140.16|2138.16|2137.67|2135.67|2140.41|2138.41|2137.67|2135.67|0
1641824100000|2022-01-10 14:15:00|2137.92|2135.92|2136.92|2134.92|2138.67|2136.67|2133.94|2131.94|0
1641824400000|2022-01-10 14:20:00|2137.17|2135.17|2133.94|2131.94|2139.41|2137.41|2133.94|2131.94|0
1641824700000|2022-01-10 14:25:00|2134.19|2132.19|2135.93|2133.93|2139.41|2137.41|2134.19|2132.19|0
1641825000000|2022-01-10 14:30:00|2136.43|2134.43|2125.97|2123.97|2138.92|2136.92|2124.72|2122.72|0
1641825300000|2022-01-10 14:35:00|2125.72|2123.72|2123.48|2121.48|2125.97|2123.97|2119.75|2117.75|0
1641825600000|2022-01-10 14:40:00|2124.72|2122.72|2119|2117|2125.97|2123.97|2117.5|2115.5|0
1641825900000|2022-01-10 14:45:00|2118.75|2116.75|2110.41|2108.41|2118.75|2116.75|2108.55|2106.55|0
1641826200000|2022-01-10 14:50:00|2110.79|2108.79|2105.81|2103.81|2114.27|2112.27|2104.56|2102.56|0
1641826500000|2022-01-10 14:55:00|2105.56|2103.56|2103.34|2101.34|2107.05|2105.05|2100.33|2098.33|0
1641826800000|2022-01-10 15:00:00|2103.59|2101.59|2094.63|2092.63|2103.59|2101.59|2094.38|2092.38|0
1641827100000|2022-01-10 15:05:00|2095.13|2093.13|2104.09|2102.09|2105.58|2103.58|2093.88|2091.88|0
1641827400000|2022-01-10 15:10:00|2103.59|2101.59|2086.69|2084.69|2103.59|2101.59|2085.95|2083.95|0
1641827700000|2022-01-10 15:15:00|2086.45|2084.45|2084.16|2082.16|2091.42|2089.42|2083.83|2081.83|0
1641828000000|2022-01-10 15:20:00|2085.16|2083.16|2089.14|2087.14|2090.38|2088.38|2085.16|2083.16|0
1641828300000|2022-01-10 15:25:00|2088.64|2086.64|2090.85|2088.85|2092.62|2090.62|2088.14|2086.14|0
1641828600000|2022-01-10 15:30:00|2091.6|2089.6|2090.85|2088.85|2096.83|2094.83|2088.86|2086.86|0
1641828900000|2022-01-10 15:35:00|2090.11|2088.11|2085.9|2083.9|2091.85|2089.85|2085.65|2083.65|0
1641829200000|2022-01-10 15:40:00|2086.15|2084.15|2081.17|2079.17|2088.39|2086.39|2079.18|2077.18|0
1641829500000|2022-01-10 15:45:00|2081.42|2079.42|2078.46|2076.46|2085.93|2083.93|2076.22|2074.22|0
1641829800000|2022-01-10 15:50:00|2078.21|2076.21|2084.93|2082.93|2087.17|2085.17|2076.47|2074.47|0
1641830100000|2022-01-10 15:55:00|2085.68|2083.68|2087.17|2085.17|2089.16|2087.16|2080.2|2078.2|0
1641830400000|2022-01-10 16:00:00|2086.18|2084.18|2087.92|2085.92|2088.66|2086.66|2080.7|2078.7|0
1641830700000|2022-01-10 16:05:00|2086.92|2084.92|2093.89|2091.89|2094.14|2092.14|2086.67|2084.67|0
1641831000000|2022-01-10 16:10:00|2094.63|2092.63|2099.36|2097.36|2100.86|2098.86|2092.15|2090.15|0
1641831300000|2022-01-10 16:15:00|2098.87|2096.87|2104.59|2102.59|2105.83|2103.83|2095.63|2093.63|0
1641831600000|2022-01-10 16:20:00|2104.34|2102.34|2107.54|2105.54|2109.07|2107.07|2101.85|2099.85|0
1641831900000|2022-01-10 16:25:00|2107.79|2105.79|2110.53|2108.53|2111.52|2109.52|2105.55|2103.55|0
1641832200000|2022-01-10 16:30:00|2110.03|2108.03|2102.81|2100.81|2110.03|2108.03|2101.82|2099.82|0
1641832500000|2022-01-10 16:35:00|2102.06|2100.06|2098.08|2096.08|2103.56|2101.56|2096.84|2094.84|0
1641832800000|2022-01-10 16:40:00|2097.83|2095.83|2097.58|2095.58|2097.83|2095.83|2093.85|2091.85|0
1641833100000|2022-01-10 16:45:00|2097.83|2095.83|2099.08|2097.08|2101.07|2099.07|2095.59|2093.59|0
1641833400000|2022-01-10 16:50:00|2098.33|2096.33|2096.84|2094.84|2100.82|2098.82|2095.1|2093.1|0
1641833700000|2022-01-10 16:55:00|2096.59|2094.59|2104.55|2102.55|2105.05|2103.05|2095.34|2093.34|0
1641834000000|2022-01-10 17:00:00|2104.05|2102.05|2095.84|2093.84|2104.3|2102.3|2095.59|2093.59|0
1641834300000|2022-01-10 17:05:00|2096.09|2094.09|2090.37|2088.37|2097.08|2095.08|2090.12|2088.12|0
1641834600000|2022-01-10 17:10:00|2090.61|2088.61|2096.59|2094.59|2097.33|2095.33|2090.61|2088.61|0
1641834900000|2022-01-10 17:15:00|2096.34|2094.34|2092.11|2090.11|2097.08|2095.08|2091.61|2089.61|0
1641835200000|2022-01-10 17:20:00|2091.86|2089.86|2092.6|2090.6|2093.85|2091.85|2091.11|2089.11|0
1641835500000|2022-01-10 17:25:00|2092.85|2090.85|2093.1|2091.1|2095.59|2093.59|2091.36|2089.36|0
1641835800000|2022-01-10 17:30:00|2092.85|2090.85|2091.36|2089.36|2093.85|2091.85|2089.37|2087.37|0
1641836100000|2022-01-10 17:35:00|2091.61|2089.61|2090.61|2088.61|2093.85|2091.85|2090.36|2088.36|0
1641836400000|2022-01-10 17:40:00|2090.86|2088.86|2093.1|2091.1|2099.57|2097.57|2089.87|2087.87|0
1641836700000|2022-01-10 17:45:00|2092.85|2090.85|2094.88|2092.88|2099.69|2097.69|2092.85|2090.85|0
1641837000000|2022-01-10 17:50:00|2095.13|2093.13|2107.07|2105.07|2111.05|2109.05|2093.14|2091.14|0
1641837300000|2022-01-10 17:55:00|2106.94|2104.94|2102.21|2100.21|2106.94|2104.94|2100.85|2098.85|0
1641837600000|2022-01-10 18:00:00|2102.09|2100.09|2104.58|2102.58|2108.56|2106.56|2100.85|2098.85|0
1641837900000|2022-01-10 18:05:00|2104.33|2102.33|2107.32|2105.32|2109.93|2107.93|2104.08|2102.08|0
1641838200000|2022-01-10 18:10:00|2107.82|2105.82|2110.06|2108.06|2110.8|2108.8|2106.07|2104.07|0
1641838500000|2022-01-10 18:15:00|2110.8|2108.8|2112.55|2110.55|2112.55|2110.55|2108.56|2106.56|0
1641838800000|2022-01-10 18:20:00|2112.3|2110.3|2116.13|2114.13|2117.52|2115.52|2107.82|2105.82|0
1641839100000|2022-01-10 18:25:00|2116.31|2114.31|2115.01|2113.01|2117.75|2115.75|2114.26|2112.26|0
1641839400000|2022-01-10 18:30:00|2115.26|2113.26|2113.52|2111.52|2118.74|2116.74|2111.53|2109.53|0
1641839700000|2022-01-10 18:35:00|2113.77|2111.77|2111.77|2109.77|2116.25|2114.25|2111.77|2109.77|0
1641840000000|2022-01-10 18:40:00|2112.27|2110.27|2121.73|2119.73|2121.98|2119.98|2111.77|2109.77|0
1641840300000|2022-01-10 18:45:00|2121.48|2119.48|2123.95|2121.95|2124.94|2122.94|2118.47|2116.47|0
1641840600000|2022-01-10 18:50:00|2124.2|2122.2|2129.67|2127.67|2130.92|2128.92|2123.95|2121.95|0
1641840900000|2022-01-10 18:55:00|2129.92|2127.92|2128.68|2126.68|2131.42|2129.42|2123.2|2121.2|0
1641841200000|2022-01-10 19:00:00|2128.43|2126.43|2135.15|2133.15|2135.65|2133.65|2127.43|2125.43|0
1641841500000|2022-01-10 19:05:00|2135.52|2133.52|2139.83|2137.83|2140.08|2138.08|2132.86|2130.86|0
1641841800000|2022-01-10 19:10:00|2139.58|2137.58|2137.09|2135.09|2140.08|2138.08|2135.1|2133.1|0
1641842100000|2022-01-10 19:15:00|2136.1|2134.1|2139.09|2137.09|2143.32|2141.32|2136.1|2134.1|0
1641842400000|2022-01-10 19:20:00|2138.34|2136.34|2138.84|2136.84|2141.58|2139.58|2137.59|2135.59|0
1641842700000|2022-01-10 19:25:00|2139.09|2137.09|2140.83|2138.83|2142.07|2140.07|2137.09|2135.09|0
1641843000000|2022-01-10 19:30:00|2140.58|2138.58|2143.32|2141.32|2143.32|2141.32|2138.09|2136.09|0
1641843300000|2022-01-10 19:35:00|2144.07|2142.07|2142.07|2140.07|2146.31|2144.31|2141.33|2139.33|0
1641843600000|2022-01-10 19:40:00|2142.32|2140.32|2139.33|2137.33|2147.8|2145.8|2139.33|2137.33|0
1641843900000|2022-01-10 19:45:00|2139.83|2137.83|2140.7|2138.7|2142.32|2140.32|2139.58|2137.58|0
1641844200000|2022-01-10 19:50:00|2140.83|2138.83|2132.11|2130.11|2141.33|2139.33|2131.11|2129.11|0
1641844500000|2022-01-10 19:55:00|2131.86|2129.86|2139.08|2137.08|2140.83|2138.83|2130.87|2128.87|0
1641844800000|2022-01-10 20:00:00|2139.33|2137.33|2135.85|2133.85|2144.31|2142.31|2135.6|2133.6|0
1641845100000|2022-01-10 20:05:00|2136.84|2134.84|2130.12|2128.12|2137.09|2135.09|2125.88|2123.88|0
1641845400000|2022-01-10 20:10:00|2130.62|2128.62|2129.25|2127.25|2137.59|2135.59|2129.13|2127.13|0
1641845700000|2022-01-10 20:15:00|2130.63|2128.63|2133.37|2131.37|2137.35|2135.35|2126.39|2124.39|0
1641846000000|2022-01-10 20:20:00|2131.62|2129.62|2135.36|2133.36|2135.86|2133.86|2130.38|2128.38|0
1641846300000|2022-01-10 20:25:00|2134.86|2132.86|2136.35|2134.35|2138.1|2136.1|2133.86|2131.86|0
1641846600000|2022-01-10 20:30:00|2135.85|2133.85|2141.08|2139.08|2141.58|2139.58|2131.87|2129.87|0
1641846900000|2022-01-10 20:35:00|2141.58|2139.58|2140.09|2138.09|2144.07|2142.07|2137.6|2135.6|0
1641847200000|2022-01-10 20:40:00|2141.08|2139.08|2141.83|2139.83|2148.8|2146.8|2137.6|2135.6|0
1641847500000|2022-01-10 20:45:00|2141.08|2139.08|2148.06|2146.06|2150.8|2148.8|2141.08|2139.08|0
1641847800000|2022-01-10 20:50:00|2146.56|2144.56|2153.29|2151.29|2155.28|2153.28|2146.56|2144.56|0
1641848100000|2022-01-10 20:55:00|2152.79|2150.79|2163.5|2161.5|2166.74|2164.74|2152.79|2150.79|0
1641848400000|2022-01-10 21:00:00|2162.5|2160.5|2163.68|2161.68|2165.99|2163.99|2162.5|2160.5|0
1641848700000|2022-01-10 21:05:00|2163.93|2161.93|2164.68|2162.68|2165.68|2163.68|2163.44|2161.44|0
1641849000000|2022-01-10 21:10:00|2164.43|2162.43|2163.93|2161.93|2164.93|2162.93|2163.19|2161.19|0
1641849300000|2022-01-10 21:15:00|2163.68|2161.68|2165.73|2163.13|2166.23|2163.63|2163.68|2161.13|0
1641849600000|2022-01-10 21:20:00|2165.98|2163.38|2166.72|2164.12|2167.47|2164.87|2165.73|2163.13|0
1641849900000|2022-01-10 21:25:00|2166.47|2163.87|2166.23|2163.63|2166.97|2164.37|2165.73|2163.13|0
1641850200000|2022-01-10 21:30:00|2166.22|2163.62|2165.48|2162.88|2166.72|2164.12|2164.98|2162.38|0
1641850500000|2022-01-10 21:35:00|2165.73|2163.13|2167.72|2165.12|2167.72|2165.12|2165.73|2163.13|0
1641850800000|2022-01-10 21:40:00|2167.47|2164.87|2166.72|2164.12|2167.72|2165.12|2166.72|2164.12|0
1641851100000|2022-01-10 21:45:00|2167.22|2164.62|2164.73|2162.13|2167.47|2164.87|2164.73|2162.13|0
1641851400000|2022-01-10 21:50:00|2164.48|2161.88|2163.73|2161.13|2165.73|2163.13|2163.73|2161.13|0
1641851700000|2022-01-10 21:55:00|2163.98|2161.38|2164.85|2162.25|2164.85|2162.25|2162.74|2160.14|0
1641852000000|2022-01-10 22:00:00|2164.82|2162.22|2165.43|2162.83|2165.43|2162.83|2164.23|2161.63|0
1641852300000|2022-01-10 22:05:00|2165.47|2162.87|2164.78|2162.18|2165.47|2162.87|2164.74|2162.14|0
1641852600000|2022-01-10 22:10:00|2164.71|2162.11|2164.71|2162.11|2164.71|2162.11|2164.49|2161.89|0
1641852900000|2022-01-10 22:15:00|2164.78|2162.18|2165.53|2162.93|2165.53|2162.93|2164.71|2162.11|0
1641853200000|2022-01-10 22:20:00|2165.57|2162.97|2165.68|2163.08|2165.68|2163.08|2165.53|2162.93|0
1641853500000|2022-01-10 22:25:00|2165.53|2162.93|2165.97|2163.37|2166.48|2163.88|2165.49|2162.89|0
1641853800000|2022-01-10 22:30:00|2166|2163.4|2165.82|2163.22|2166|2163.4|2165.71|2163.11|0
1641854100000|2022-01-10 22:35:00|2165.75|2163.15|2165.97|2163.37|2165.97|2163.37|2165.75|2163.15|0
1641854400000|2022-01-10 22:40:00|2166.08|2163.48|2166.22|2163.62|2166.22|2163.62|2166.08|2163.48|0
1641854700000|2022-01-10 22:45:00|2166.15|2163.55|2166.37|2163.77|2166.7|2164.1|2166.15|2163.55|0
1641855000000|2022-01-10 22:50:00|2166.48|2163.88|2166.88|2164.28|2167.25|2164.65|2166.37|2163.77|0
1641855300000|2022-01-10 22:55:00|2166.66|2164.06|2166.88|2164.28|2166.88|2164.28|2166|2163.4|0
1641855600000|2022-01-10 23:00:00|2166.84|2164.24|2165.72|2163.12|2167.09|2164.49|2164.23|2161.63|0
1641855900000|2022-01-10 23:05:00|2165.97|2163.37|2164.23|2161.63|2166.97|2164.37|2162.98|2160.38|0
1641856200000|2022-01-10 23:10:00|2164.47|2161.87|2167.46|2164.86|2167.96|2165.36|2164.47|2161.87|0
1641856500000|2022-01-10 23:15:00|2167.71|2165.11|2167.71|2165.11|2168.21|2165.61|2166.84|2164.24|0
1641856800000|2022-01-10 23:20:00|2167.96|2165.36|2170.7|2168.1|2170.82|2168.22|2167.96|2165.36|0
1641857100000|2022-01-10 23:25:00|2170.32|2167.72|2170.43|2167.83|2171.18|2168.58|2168.69|2166.09|0
1641857400000|2022-01-10 23:30:00|2169.93|2167.33|2168.44|2165.84|2170.68|2168.08|2168.44|2165.84|0
1641857700000|2022-01-10 23:35:00|2168.69|2166.09|2167.56|2164.96|2169.44|2166.84|2167.56|2164.96|0
1641858000000|2022-01-10 23:40:00|2167.44|2164.84|2169.93|2167.33|2170.43|2167.83|2167.19|2164.59|0
1641858300000|2022-01-10 23:45:00|2170.43|2167.83|2168.69|2166.09|2170.43|2167.83|2168.19|2165.59|0
1641858600000|2022-01-10 23:50:00|2168.81|2166.21|2167.56|2164.96|2168.94|2166.34|2167.44|2164.84|0
1641858900000|2022-01-10 23:55:00|2167.44|2164.84|2167.69|2165.09|2168.69|2166.09|2167.44|2164.84|0
1641859200000|2022-01-11 00:00:00|2167.44|2164.84|2169.68|2167.08|2169.93|2167.33|2167.44|2164.84|0
1641859500000|2022-01-11 00:05:00|2169.93|2167.33|2169.18|2166.58|2170.93|2168.33|2168.19|2165.59|0
1641859800000|2022-01-11 00:10:00|2169.05|2166.45|2170.93|2168.33|2171.43|2168.83|2168.94|2166.34|0
1641860100000|2022-01-11 00:15:00|2170.68|2168.08|2163.7|2161.1|2170.68|2168.08|2163.45|2160.85|0
1641860400000|2022-01-11 00:20:00|2163.45|2160.85|2160.71|2158.11|2164.95|2162.35|2160.46|2157.86|0
1641860700000|2022-01-11 00:25:00|2160.96|2158.36|2161.21|2158.61|2163.7|2161.1|2160.96|2158.36|0
1641861000000|2022-01-11 00:30:00|2161.08|2158.48|2161.46|2158.86|2161.83|2159.23|2160.21|2157.61|0
1641861300000|2022-01-11 00:35:00|2161.08|2158.48|2164.45|2161.85|2164.45|2161.85|2160.96|2158.36|0
1641861600000|2022-01-11 00:40:00|2164.57|2161.97|2166.81|2164.21|2166.94|2164.34|2163.95|2161.35|0
1641861900000|2022-01-11 00:45:00|2166.69|2164.09|2166.19|2163.59|2168.19|2165.59|2166.19|2163.59|0
1641862200000|2022-01-11 00:50:00|2166.06|2163.46|2168.43|2165.83|2168.43|2165.83|2165.44|2162.84|0
1641862500000|2022-01-11 00:55:00|2168.55|2165.95|2168.93|2166.33|2169.68|2167.08|2168.55|2165.95|0
1641862800000|2022-01-11 01:00:00|2169.18|2166.58|2167.69|2165.09|2169.68|2167.08|2166.69|2164.09|0
1641863100000|2022-01-11 01:05:00|2167.81|2165.21|2167.19|2164.59|2168.93|2166.33|2167.19|2164.59|0
1641863400000|2022-01-11 01:10:00|2166.94|2164.34|2162.2|2159.6|2167.19|2164.59|2161.96|2159.36|0
1641863700000|2022-01-11 01:15:00|2161.71|2159.11|2165.44|2162.84|2165.94|2163.34|2157.97|2155.37|0
1641864000000|2022-01-11 01:20:00|2165.69|2163.09|2163.57|2160.97|2166.31|2163.71|2163.45|2160.85|0
1641864300000|2022-01-11 01:25:00|2164.45|2161.85|2164.69|2162.09|2165.19|2162.59|2163.95|2161.35|0
1641864600000|2022-01-11 01:30:00|2164.57|2161.97|2160.96|2158.36|2165.94|2163.34|2160.21|2157.61|0
1641864900000|2022-01-11 01:35:00|2161.21|2158.61|2163.95|2161.35|2165.56|2162.96|2161.21|2158.61|0
1641865200000|2022-01-11 01:40:00|2163.7|2161.1|2163.2|2160.6|2164.44|2161.84|2162.45|2159.85|0
1641865500000|2022-01-11 01:45:00|2162.95|2160.35|2161.82|2159.22|2164.07|2161.47|2161.21|2158.61|0
1641865800000|2022-01-11 01:50:00|2160.83|2158.23|2157.97|2155.37|2163.2|2160.6|2157.72|2155.12|0
1641866100000|2022-01-11 01:55:00|2158.22|2155.62|2160.21|2157.61|2161.21|2158.61|2157.97|2155.37|0
1641866400000|2022-01-11 02:00:00|2160.08|2157.48|2159.96|2157.36|2160.96|2158.36|2159.46|2156.86|0
1641866700000|2022-01-11 02:05:00|2159.58|2156.98|2164.69|2162.09|2165.19|2162.59|2159.58|2156.98|0
1641867000000|2022-01-11 02:10:00|2164.44|2161.84|2167.93|2165.33|2168.18|2165.58|2164.44|2161.84|0
1641867300000|2022-01-11 02:15:00|2168.05|2165.45|2167.43|2164.83|2168.43|2165.83|2166.93|2164.33|0
1641867600000|2022-01-11 02:20:00|2167.68|2165.08|2170.42|2167.82|2170.67|2168.07|2167.43|2164.83|0
1641867900000|2022-01-11 02:25:00|2170.17|2167.57|2169.43|2166.83|2170.92|2168.32|2169.43|2166.83|0
1641868200000|2022-01-11 02:30:00|2169.54|2166.94|2168.18|2165.58|2170.17|2167.57|2168.18|2165.58|0
1641868500000|2022-01-11 02:35:00|2168.05|2165.45|2168.18|2165.58|2168.3|2165.7|2166.93|2164.33|0
1641868800000|2022-01-11 02:40:00|2168.05|2165.45|2167.3|2164.7|2168.3|2165.7|2166.8|2164.2|0
1641869100000|2022-01-11 02:45:00|2167.18|2164.58|2168.43|2165.83|2169.67|2167.07|2167.18|2164.58|0
1641869400000|2022-01-11 02:50:00|2168.3|2165.7|2169.67|2167.07|2170.42|2167.82|2167.43|2164.83|0
1641869700000|2022-01-11 02:55:00|2169.79|2167.19|2170.42|2167.82|2171.17|2168.57|2169.67|2167.07|0
1641870000000|2022-01-11 03:00:00|2170.17|2167.57|2169.42|2166.82|2170.92|2168.32|2169.17|2166.57|0
1641870300000|2022-01-11 03:05:00|2169.29|2166.69|2168.68|2166.08|2169.92|2167.32|2168.68|2166.08|0
1641870600000|2022-01-11 03:10:00|2169.17|2166.57|2167.93|2165.33|2169.42|2166.82|2167.43|2164.83|0
1641870900000|2022-01-11 03:15:00|2168.18|2165.58|2170.42|2167.82|2170.42|2167.82|2167.93|2165.33|0
1641871200000|2022-01-11 03:20:00|2170.67|2168.07|2170.42|2167.82|2170.92|2168.32|2169.92|2167.32|0
1641871500000|2022-01-11 03:25:00|2170.67|2168.07|2169.67|2167.07|2170.92|2168.32|2169.54|2166.94|0
1641871800000|2022-01-11 03:30:00|2169.42|2166.82|2169.92|2167.32|2170.42|2167.82|2169.42|2166.82|0
1641872100000|2022-01-11 03:35:00|2169.67|2167.07|2169.17|2166.57|2170.17|2167.57|2168.67|2166.07|0
1641872400000|2022-01-11 03:40:00|2169.29|2166.69|2169.67|2167.07|2170.17|2167.57|2168.92|2166.32|0
1641872700000|2022-01-11 03:45:00|2169.42|2166.82|2169.17|2166.57|2169.42|2166.82|2167.93|2165.33|0
1641873000000|2022-01-11 03:50:00|2169.04|2166.44|2165.68|2163.08|2169.17|2166.57|2165.68|2163.08|0
1641873300000|2022-01-11 03:55:00|2165.43|2162.83|2166.43|2163.83|2166.93|2164.33|2165.43|2162.83|0
1641873600000|2022-01-11 04:00:00|2166.55|2163.95|2166.18|2163.58|2166.8|2164.2|2165.68|2163.08|0
1641873900000|2022-01-11 04:05:00|2166.3|2163.7|2164.93|2162.33|2166.68|2164.08|2164.93|2162.33|0
1641874200000|2022-01-11 04:10:00|2164.19|2161.59|2162.69|2160.09|2164.69|2162.09|2162.56|2159.96|0
1641874500000|2022-01-11 04:15:00|2162.94|2160.34|2164.19|2161.59|2164.93|2162.33|2162.94|2160.34|0
1641874800000|2022-01-11 04:20:00|2163.94|2161.34|2162.69|2160.09|2164.44|2161.84|2162.44|2159.84|0
1641875100000|2022-01-11 04:25:00|2162.81|2160.21|2162.69|2160.09|2163.19|2160.59|2162.44|2159.84|0
1641875400000|2022-01-11 04:30:00|2162.94|2160.34|2162.44|2159.84|2162.94|2160.34|2162.19|2159.59|0
1641875700000|2022-01-11 04:35:00|2162.19|2159.59|2163.19|2160.59|2163.19|2160.59|2160.45|2157.85|0
1641876000000|2022-01-11 04:40:00|2163.44|2160.84|2164.43|2161.83|2165.18|2162.58|2163.44|2160.84|0
1641876300000|2022-01-11 04:45:00|2164.18|2161.58|2164.68|2162.08|2164.68|2162.08|2163.94|2161.34|0
1641876600000|2022-01-11 04:50:00|2164.55|2161.95|2164.68|2162.08|2165.43|2162.83|2164.43|2161.83|0
1641876900000|2022-01-11 04:55:00|2164.43|2161.83|2163.93|2161.33|2164.68|2162.08|2163.19|2160.59|0
1641877200000|2022-01-11 05:00:00|2163.69|2161.09|2165.43|2162.83|2166.18|2163.58|2162.94|2160.34|0
1641877500000|2022-01-11 05:05:00|2165.18|2162.58|2164.43|2161.83|2166.67|2164.07|2164.43|2161.83|0
1641877800000|2022-01-11 05:10:00|2163.93|2161.33|2163.31|2160.71|2164.18|2161.58|2162.94|2160.34|0
1641878100000|2022-01-11 05:15:00|2162.94|2160.34|2162.19|2159.59|2163.93|2161.33|2161.69|2159.09|0
1641878400000|2022-01-11 05:20:00|2162.56|2159.96|2161.69|2159.09|2162.94|2160.34|2161.69|2159.09|0
1641878700000|2022-01-11 05:25:00|2161.56|2158.96|2163.19|2160.59|2164.93|2162.33|2161.44|2158.84|0
1641879000000|2022-01-11 05:30:00|2162.94|2160.34|2163.55|2160.95|2164.43|2161.83|2162.94|2160.34|0
1641879300000|2022-01-11 05:35:00|2164.3|2161.7|2162.19|2159.59|2165.43|2162.83|2161.94|2159.34|0
1641879600000|2022-01-11 05:40:00|2162.31|2159.71|2162.94|2160.34|2163.43|2160.83|2161.94|2159.34|0
1641879900000|2022-01-11 05:45:00|2162.69|2160.09|2161.44|2158.84|2162.81|2160.21|2161.19|2158.59|0
1641880200000|2022-01-11 05:50:00|2161.71|2159.11|2162.21|2159.61|2163.7|2161.1|2161.71|2159.11|0
1641880500000|2022-01-11 05:55:00|2162.46|2159.86|2163.57|2160.97|2163.95|2161.35|2162.33|2159.73|0
1641880800000|2022-01-11 06:00:00|2163.2|2160.6|2161.33|2158.73|2164.95|2162.35|2160.71|2158.11|0
1641881100000|2022-01-11 06:05:00|2161.21|2158.61|2160.96|2158.36|2162.21|2159.61|2160.21|2157.61|0
1641881400000|2022-01-11 06:10:00|2160.83|2158.23|2161.96|2159.36|2162.21|2159.61|2159.96|2157.36|0
1641881700000|2022-01-11 06:15:00|2161.83|2159.23|2161.46|2158.86|2162.21|2159.61|2160.96|2158.36|0
1641882000000|2022-01-11 06:20:00|2161.71|2159.11|2161.21|2158.61|2162.46|2159.86|2160.96|2158.36|0
1641882300000|2022-01-11 06:25:00|2161.33|2158.73|2158.97|2156.37|2161.46|2158.86|2158.97|2156.37|0
1641882600000|2022-01-11 06:30:00|2159.22|2156.62|2161.21|2158.61|2161.96|2159.36|2158.72|2156.12|0
1641882900000|2022-01-11 06:35:00|2161.46|2158.86|2159.96|2157.36|2162.95|2160.35|2159.96|2157.36|0
1641883200000|2022-01-11 06:40:00|2160.21|2157.61|2158.47|2155.87|2160.46|2157.86|2158.47|2155.87|0
1641883500000|2022-01-11 06:45:00|2158.59|2155.99|2158.97|2156.37|2159.71|2157.11|2158.22|2155.62|0
1641883800000|2022-01-11 06:50:00|2158.84|2156.24|2157.22|2154.62|2158.97|2156.37|2155.98|2153.38|0
1641884100000|2022-01-11 06:55:00|2157.47|2154.87|2160.96|2158.36|2160.96|2158.36|2157.47|2154.87|0
1641884400000|2022-01-11 07:00:00|2161.71|2159.11|2159.58|2156.98|2162.45|2159.85|2158.59|2155.99|0
1641884700000|2022-01-11 07:05:00|2159.71|2157.11|2162.45|2159.85|2162.45|2159.85|2158.72|2156.12|0
1641885000000|2022-01-11 07:10:00|2162.2|2159.6|2162.2|2159.6|2162.7|2160.1|2160.58|2157.98|0
1641885300000|2022-01-11 07:15:00|2162.32|2159.72|2165.69|2163.09|2165.94|2163.34|2162.2|2159.6|0
1641885600000|2022-01-11 07:20:00|2166.06|2163.46|2165.06|2162.46|2166.69|2164.09|2164.44|2161.84|0
1641885900000|2022-01-11 07:25:00|2164.94|2162.34|2166.94|2164.34|2167.68|2165.08|2164.94|2162.34|0
1641886200000|2022-01-11 07:30:00|2167.3|2164.7|2167.43|2164.83|2167.68|2165.08|2165.44|2162.84|0
1641886500000|2022-01-11 07:35:00|2167.18|2164.58|2165.19|2162.59|2167.18|2164.58|2164.69|2162.09|0
1641886800000|2022-01-11 07:40:00|2165.06|2162.46|2165.69|2163.09|2166.44|2163.84|2165.06|2162.46|0
1641887100000|2022-01-11 07:45:00|2165.94|2163.34|2166.93|2164.33|2167.93|2165.33|2164.44|2161.84|0
1641887400000|2022-01-11 07:50:00|2167.18|2164.58|2167.68|2165.08|2168.18|2165.58|2166.19|2163.59|0
1641887700000|2022-01-11 07:55:00|2167.43|2164.83|2167.93|2165.33|2168.68|2166.08|2166.93|2164.33|0
1641888000000|2022-01-11 08:00:00|2168.43|2165.83|2170.67|2168.07|2170.67|2168.07|2167.43|2164.83|0
1641888300000|2022-01-11 08:05:00|2170.24|2168.24|2166.14|2164.14|2173.86|2171.86|2165.89|2163.89|0
1641888600000|2022-01-11 08:10:00|2166.63|2164.63|2164.64|2162.64|2166.63|2164.63|2163.15|2161.15|0
1641888900000|2022-01-11 08:15:00|2164.89|2162.89|2163.89|2161.89|2165.76|2163.76|2162.65|2160.65|0
1641889200000|2022-01-11 08:20:00|2164.14|2162.14|2166.88|2164.88|2169.12|2167.12|2164.01|2162.01|0
1641889500000|2022-01-11 08:25:00|2166.63|2164.63|2164.39|2162.39|2166.75|2164.75|2162.9|2160.9|0
1641889800000|2022-01-11 08:30:00|2163.14|2161.14|2158.66|2156.66|2163.39|2161.39|2158.41|2156.41|0
1641890100000|2022-01-11 08:35:00|2158.91|2156.91|2162.89|2160.89|2163.64|2161.64|2158.78|2156.78|0
1641890400000|2022-01-11 08:40:00|2163.39|2161.39|2166.63|2164.63|2167.38|2165.38|2162.65|2160.65|0
1641890700000|2022-01-11 08:45:00|2166.88|2164.88|2167.13|2165.13|2168.38|2166.38|2164.89|2162.89|0
1641891000000|2022-01-11 08:50:00|2166.88|2164.88|2167.13|2165.13|2168.62|2166.62|2165.38|2163.38|0
1641891300000|2022-01-11 08:55:00|2167.38|2165.38|2169.12|2167.12|2169.37|2167.37|2165.38|2163.38|0
1641891600000|2022-01-11 09:00:00|2169.37|2167.37|2172.36|2170.36|2173.11|2171.11|2168.87|2166.87|0
1641891900000|2022-01-11 09:05:00|2172.86|2170.86|2172.48|2170.48|2173.11|2171.11|2170.62|2168.62|0
1641892200000|2022-01-11 09:10:00|2172.61|2170.61|2175.6|2173.6|2176.1|2174.1|2170.98|2168.98|0
1641892500000|2022-01-11 09:15:00|2175.1|2173.1|2178.84|2176.84|2179.34|2177.34|2174.1|2172.1|0
1641892800000|2022-01-11 09:20:00|2179.09|2177.09|2181.83|2179.83|2182.58|2180.58|2178.09|2176.09|0
1641893100000|2022-01-11 09:25:00|2181.58|2179.58|2181.7|2179.7|2182.58|2180.58|2180.58|2178.58|0
1641893400000|2022-01-11 09:30:00|2181.83|2179.83|2184.32|2182.32|2185.57|2183.57|2181.83|2179.83|0
1641893700000|2022-01-11 09:35:00|2184.07|2182.07|2186.11|2184.11|2186.42|2184.42|2183.57|2181.57|0
1641894000000|2022-01-11 09:40:00|2185.86|2183.86|2186.61|2184.61|2186.86|2184.86|2184.86|2182.86|0
1641894300000|2022-01-11 09:45:00|2186.36|2184.36|2188.22|2186.22|2188.85|2186.85|2185.61|2183.61|0
1641894600000|2022-01-11 09:50:00|2188.1|2186.1|2187.6|2185.6|2188.6|2186.6|2187.1|2185.1|0
1641894900000|2022-01-11 09:55:00|2187.85|2185.85|2185.33|2183.33|2188.07|2186.07|2184.58|2182.58|0
1641895200000|2022-01-11 10:00:00|2185.83|2183.83|2187.57|2185.57|2187.57|2185.57|2184.09|2182.09|0
1641895500000|2022-01-11 10:05:00|2187.33|2185.33|2187.33|2185.33|2190.07|2188.07|2186.83|2184.83|0
1641895800000|2022-01-11 10:10:00|2186.83|2184.83|2185.95|2183.95|2187.2|2185.2|2184.95|2182.95|0
1641896100000|2022-01-11 10:15:00|2185.83|2183.83|2185.83|2183.83|2186.33|2184.33|2184.33|2182.33|0
1641896400000|2022-01-11 10:20:00|2186.08|2184.08|2184.2|2182.2|2186.08|2184.08|2182.59|2180.59|0
1641896700000|2022-01-11 10:25:00|2184.33|2182.33|2182.59|2180.59|2185.45|2183.45|2182.59|2180.59|0
1641897000000|2022-01-11 10:30:00|2182.71|2180.71|2183.59|2181.59|2184.08|2182.08|2182.59|2180.59|0
1641897300000|2022-01-11 10:35:00|2183.46|2181.46|2184.33|2182.33|2185.58|2183.58|2183.34|2181.34|0
1641897600000|2022-01-11 10:40:00|2184.08|2182.08|2185.45|2183.45|2185.83|2183.83|2183.95|2181.95|0
1641897900000|2022-01-11 10:45:00|2185.58|2183.58|2185.95|2183.95|2186.82|2184.82|2185.08|2183.08|0
1641898200000|2022-01-11 10:50:00|2186.08|2184.08|2186.08|2184.08|2186.08|2184.08|2183.83|2181.83|0
1641898500000|2022-01-11 10:55:00|2186.33|2184.33|2183.83|2181.83|2186.33|2184.33|2183.34|2181.34|0
1641898800000|2022-01-11 11:00:00|2184.08|2182.08|2180.1|2178.1|2184.08|2182.08|2180.1|2178.1|0
1641899100000|2022-01-11 11:05:00|2180.34|2178.34|2180.1|2178.1|2180.84|2178.84|2177.6|2175.6|0
1641899400000|2022-01-11 11:10:00|2180.34|2178.34|2178.6|2176.6|2181.09|2179.09|2178.35|2176.35|0
1641899700000|2022-01-11 11:15:00|2178.85|2176.85|2179.35|2177.35|2180.59|2178.59|2178.6|2176.6|0
1641900000000|2022-01-11 11:20:00|2179.6|2177.6|2179.85|2177.85|2179.85|2177.85|2178.6|2176.6|0
1641900300000|2022-01-11 11:25:00|2179.6|2177.6|2178.35|2176.35|2179.85|2177.85|2178.1|2176.1|0
1641900600000|2022-01-11 11:30:00|2178.6|2176.6|2180.59|2178.59|2181.34|2179.34|2178.1|2176.1|0
1641900900000|2022-01-11 11:35:00|2180.71|2178.71|2181.84|2179.84|2182.09|2180.09|2179.96|2177.96|0
1641901200000|2022-01-11 11:40:00|2181.34|2179.34|2182.34|2180.34|2182.34|2180.34|2181.34|2179.34|0
1641901500000|2022-01-11 11:45:00|2181.84|2179.84|2181.59|2179.59|2182.58|2180.58|2181.59|2179.59|0
1641901800000|2022-01-11 11:50:00|2181.46|2179.46|2183.83|2181.83|2184.08|2182.08|2181.34|2179.34|0
1641902100000|2022-01-11 11:55:00|2183.58|2181.58|2178.1|2176.1|2183.83|2181.83|2178.1|2176.1|0
1641902400000|2022-01-11 12:00:00|2177.6|2175.6|2179.84|2177.84|2180.59|2178.59|2177.6|2175.6|0
1641902700000|2022-01-11 12:05:00|2180.09|2178.09|2180.34|2178.34|2181.59|2179.59|2179.34|2177.34|0
1641903000000|2022-01-11 12:10:00|2180.09|2178.09|2179.84|2177.84|2181.09|2179.09|2178.35|2176.35|0
1641903300000|2022-01-11 12:15:00|2179.59|2177.59|2178.6|2176.6|2180.34|2178.34|2178.35|2176.35|0
1641903600000|2022-01-11 12:20:00|2178.85|2176.85|2179.84|2177.84|2180.59|2178.59|2178.85|2176.85|0
1641903900000|2022-01-11 12:25:00|2180.09|2178.09|2180.34|2178.34|2180.34|2178.34|2178.84|2176.84|0
1641904200000|2022-01-11 12:30:00|2180.59|2178.59|2179.34|2177.34|2180.59|2178.59|2178.1|2176.1|0
1641904500000|2022-01-11 12:35:00|2179.84|2177.84|2179.59|2177.59|2180.34|2178.34|2178.84|2176.84|0
1641904800000|2022-01-11 12:40:00|2179.34|2177.34|2178.96|2176.96|2180.09|2178.09|2178.84|2176.84|0
1641905100000|2022-01-11 12:45:00|2178.84|2176.84|2176.6|2174.6|2179.09|2177.09|2175.6|2173.6|0
1641905400000|2022-01-11 12:50:00|2176.85|2174.85|2176.35|2174.35|2178.59|2176.59|2176.1|2174.1|0
1641905700000|2022-01-11 12:55:00|2176.1|2174.1|2172.36|2170.36|2177.1|2175.1|2171.87|2169.87|0
1641906000000|2022-01-11 13:00:00|2172.73|2170.73|2174.86|2172.86|2176.1|2174.1|2170.49|2168.49|0
1641906300000|2022-01-11 13:05:00|2174.61|2172.61|2175.35|2173.35|2176.85|2174.85|2174.36|2172.36|0
1641906600000|2022-01-11 13:10:00|2175.1|2173.1|2174.36|2172.36|2175.6|2173.6|2173.61|2171.61|0
1641906900000|2022-01-11 13:15:00|2174.61|2172.61|2175.35|2173.35|2175.6|2173.6|2174.61|2172.61|0
1641907200000|2022-01-11 13:20:00|2175.1|2173.1|2174.36|2172.36|2175.1|2173.1|2173.61|2171.61|0
1641907500000|2022-01-11 13:25:00|2174.61|2172.61|2173.11|2171.11|2175.6|2173.6|2172.86|2170.86|0
1641907800000|2022-01-11 13:30:00|2173.23|2171.23|2175.1|2173.1|2176.6|2174.6|2173.11|2171.11|0
1641908100000|2022-01-11 13:35:00|2174.85|2172.85|2169.37|2167.37|2174.85|2172.85|2168.62|2166.62|0
1641908400000|2022-01-11 13:40:00|2169.62|2167.62|2166.63|2164.63|2169.87|2167.87|2164.89|2162.89|0
1641908700000|2022-01-11 13:45:00|2166.38|2164.38|2169.37|2167.37|2170.87|2168.87|2166.38|2164.38|0
1641909000000|2022-01-11 13:50:00|2169.12|2167.12|2164.76|2162.76|2169.12|2167.12|2163.64|2161.64|0
1641909300000|2022-01-11 13:55:00|2164.89|2162.89|2163.89|2161.89|2165.88|2163.88|2163.64|2161.64|0
1641909600000|2022-01-11 14:00:00|2164.01|2162.01|2160.65|2158.65|2164.39|2162.39|2160.4|2158.4|0
1641909900000|2022-01-11 14:05:00|2160.77|2158.77|2162.89|2160.89|2162.89|2160.89|2159.9|2157.9|0
1641910200000|2022-01-11 14:10:00|2162.39|2160.39|2162.64|2160.64|2163.14|2161.14|2160.52|2158.52|0
1641910500000|2022-01-11 14:15:00|2162.26|2160.26|2160.65|2158.65|2162.64|2160.64|2159.4|2157.4|0
1641910800000|2022-01-11 14:20:00|2160.52|2158.52|2163.14|2161.14|2163.14|2161.14|2160.4|2158.4|0
1641911100000|2022-01-11 14:25:00|2163.39|2161.39|2161.65|2159.65|2164.39|2162.39|2160.9|2158.9|0
1641911400000|2022-01-11 14:30:00|2161.89|2159.89|2148.95|2146.95|2162.64|2160.64|2147.95|2145.95|0
1641911700000|2022-01-11 14:35:00|2149.19|2147.19|2147.45|2145.45|2154.92|2152.92|2147.2|2145.2|0
1641912000000|2022-01-11 14:40:00|2147.7|2145.7|2138.98|2136.98|2147.7|2145.7|2132.25|2130.25|0
1641912300000|2022-01-11 14:45:00|2138.73|2136.73|2135.99|2133.99|2140.72|2138.72|2132.5|2130.5|0
1641912600000|2022-01-11 14:50:00|2134.75|2132.75|2136.49|2134.49|2146.95|2144.95|2132.5|2130.5|0
1641912900000|2022-01-11 14:55:00|2135.74|2133.74|2137.48|2135.48|2140.97|2138.97|2130.26|2128.26|0
1641913200000|2022-01-11 15:00:00|2137.98|2135.98|2150.19|2148.19|2150.94|2148.94|2135.74|2133.74|0
1641913500000|2022-01-11 15:05:00|2150.44|2148.44|2148.92|2146.92|2154.72|2152.72|2148.17|2146.17|0
1641913800000|2022-01-11 15:10:00|2148.67|2146.67|2148.67|2146.67|2154.65|2152.65|2148.67|2146.67|0
1641914100000|2022-01-11 15:15:00|2149.92|2147.92|2152.16|2150.16|2153.66|2151.66|2144.44|2142.44|0
1641914400000|2022-01-11 15:20:00|2150.67|2148.67|2148.17|2146.17|2154.65|2152.65|2148.17|2146.17|0
1641914700000|2022-01-11 15:25:00|2149.42|2147.42|2150.17|2148.17|2152.91|2150.91|2145.43|2143.43|0
1641915000000|2022-01-11 15:30:00|2150.42|2148.42|2142.69|2140.69|2158.89|2156.89|2142.44|2140.44|0
1641915300000|2022-01-11 15:35:00|2143.44|2141.44|2143.94|2141.94|2146.43|2144.43|2141.2|2139.2|0
1641915600000|2022-01-11 15:40:00|2143.69|2141.69|2134.71|2132.71|2143.69|2141.69|2132.96|2130.96|0
1641915900000|2022-01-11 15:45:00|2133.46|2131.46|2137.46|2135.46|2143.43|2141.43|2133.46|2131.46|0
1641916200000|2022-01-11 15:50:00|2136.71|2134.71|2139.7|2137.7|2140.45|2138.45|2133.72|2131.72|0
1641916500000|2022-01-11 15:55:00|2140.2|2138.2|2143.19|2141.19|2144.68|2142.68|2137.96|2135.96|0
1641916800000|2022-01-11 16:00:00|2143.44|2141.44|2153.4|2151.4|2156.64|2154.64|2142.69|2140.69|0
1641917100000|2022-01-11 16:05:00|2153.15|2151.15|2152.16|2150.16|2158.88|2156.88|2151.91|2149.91|0
1641917400000|2022-01-11 16:10:00|2153.15|2151.15|2163.37|2161.37|2164.86|2162.86|2153.15|2151.15|0
1641917700000|2022-01-11 16:15:00|2163.62|2161.62|2173.09|2171.09|2174.58|2172.58|2162.37|2160.37|0
1641918000000|2022-01-11 16:20:00|2173.83|2171.83|2172.09|2170.09|2176.57|2174.57|2168.1|2166.1|0
1641918300000|2022-01-11 16:25:00|2172.34|2170.34|2174.54|2172.54|2175.04|2173.04|2171.55|2169.55|0
1641918600000|2022-01-11 16:30:00|2174.79|2172.79|2172.8|2170.8|2174.79|2172.79|2171.3|2169.3|0
1641918900000|2022-01-11 16:35:00|2173.55|2171.55|2180.77|2178.77|2181.52|2179.52|2173.55|2171.55|0
1641919200000|2022-01-11 16:40:00|2181.02|2179.02|2185.26|2183.26|2189.5|2187.5|2180.52|2178.52|0
1641919500000|2022-01-11 16:45:00|2185.51|2183.51|2178.74|2176.74|2186.13|2184.13|2177.74|2175.74|0
1641919800000|2022-01-11 16:50:00|2179.49|2177.49|2183.22|2181.22|2184.97|2182.97|2179.49|2177.49|0
1641920100000|2022-01-11 16:55:00|2183.47|2181.47|2184.72|2182.72|2184.97|2182.97|2181.48|2179.48|0
1641920400000|2022-01-11 17:00:00|2185.22|2183.22|2185.99|2183.99|2186.46|2184.46|2182.73|2180.73|0
1641920700000|2022-01-11 17:05:00|2186.48|2184.48|2186.73|2184.73|2186.98|2184.98|2183.99|2181.99|0
1641921000000|2022-01-11 17:10:00|2186.98|2184.98|2187.48|2185.48|2187.48|2185.48|2184.11|2182.11|0
1641921300000|2022-01-11 17:15:00|2187.23|2185.23|2186.23|2184.23|2188.48|2186.48|2183.74|2181.74|0
1641921600000|2022-01-11 17:20:00|2186.48|2184.48|2185.24|2183.24|2186.98|2184.98|2184.24|2182.24|0
1641921900000|2022-01-11 17:25:00|2185.49|2183.49|2177.51|2175.51|2185.49|2183.49|2176.01|2174.01|0
1641922200000|2022-01-11 17:30:00|2177.76|2175.76|2179.5|2177.5|2182|2180|2176.26|2174.26|0
1641922500000|2022-01-11 17:35:00|2179.75|2177.75|2181.25|2179.25|2183.74|2181.74|2179|2177|0
1641922800000|2022-01-11 17:40:00|2181.5|2179.5|2183.99|2181.99|2184.24|2182.24|2180.5|2178.5|0
1641923100000|2022-01-11 17:45:00|2183.74|2181.74|2182.74|2180.74|2184.49|2182.49|2182.24|2180.24|0
1641923400000|2022-01-11 17:50:00|2183.24|2181.24|2187.23|2185.23|2187.23|2185.23|2182.49|2180.49|0
1641923700000|2022-01-11 17:55:00|2186.98|2184.98|2186.73|2184.73|2187.73|2185.73|2184.74|2182.74|0
1641924000000|2022-01-11 18:00:00|2186.48|2184.48|2184.24|2182.24|2186.48|2184.48|2181|2179|0
1641924300000|2022-01-11 18:05:00|2184.49|2182.49|2181|2179|2184.49|2182.49|2179.25|2177.25|0
1641924600000|2022-01-11 18:10:00|2181.25|2179.25|2185.23|2183.23|2185.98|2183.98|2181.25|2179.25|0
1641924900000|2022-01-11 18:15:00|2184.98|2182.98|2188.97|2186.97|2188.97|2186.97|2184.73|2182.73|0
1641925200000|2022-01-11 18:20:00|2188.72|2186.72|2192.67|2190.67|2192.67|2190.67|2188.72|2186.72|0
1641925500000|2022-01-11 18:25:00|2192.43|2190.43|2189.68|2187.68|2192.43|2190.43|2189.43|2187.43|0
1641925800000|2022-01-11 18:30:00|2189.93|2187.93|2190.68|2188.68|2191.68|2189.68|2188.94|2186.94|0
1641926100000|2022-01-11 18:35:00|2190.93|2188.93|2191.18|2189.18|2191.68|2189.68|2189.93|2187.93|0
1641926400000|2022-01-11 18:40:00|2191.43|2189.43|2191.43|2189.43|2192.18|2190.18|2190.43|2188.43|0
1641926700000|2022-01-11 18:45:00|2191.68|2189.68|2190.68|2188.68|2194.67|2192.67|2190.18|2188.18|0
1641927000000|2022-01-11 18:50:00|2190.93|2188.93|2192.04|2190.04|2192.92|2190.92|2190.93|2188.93|0
1641927300000|2022-01-11 18:55:00|2192.42|2190.42|2193.92|2191.92|2194.17|2192.17|2191.93|2189.93|0
1641927600000|2022-01-11 19:00:00|2193.67|2191.67|2191.43|2189.43|2194.17|2192.17|2190.68|2188.68|0
1641927900000|2022-01-11 19:05:00|2191.68|2189.68|2188.19|2186.19|2192.42|2190.42|2186.44|2184.44|0
1641928200000|2022-01-11 19:10:00|2188.68|2186.68|2189.8|2187.8|2190.43|2188.43|2187.44|2185.44|0
1641928500000|2022-01-11 19:15:00|2189.68|2187.68|2191.18|2189.18|2191.43|2189.43|2188.93|2186.93|0
1641928800000|2022-01-11 19:20:00|2190.93|2188.93|2191.18|2189.18|2191.43|2189.43|2188.93|2186.93|0
1641929100000|2022-01-11 19:25:00|2191.43|2189.43|2192.92|2190.92|2193.17|2191.17|2190.18|2188.18|0
1641929400000|2022-01-11 19:30:00|2192.67|2190.67|2191.42|2189.42|2192.67|2190.67|2189.68|2187.68|0
1641929700000|2022-01-11 19:35:00|2191.18|2189.18|2194.91|2192.91|2195.66|2193.66|2189.93|2187.93|0
1641930000000|2022-01-11 19:40:00|2194.66|2192.66|2195.91|2193.91|2196.16|2194.16|2194.17|2192.17|0
1641930300000|2022-01-11 19:45:00|2196.16|2194.16|2198.27|2196.27|2198.65|2196.65|2195.91|2193.91|0
1641930600000|2022-01-11 19:50:00|2198.15|2196.15|2199.15|2197.15|2199.9|2197.9|2196.66|2194.66|0
1641930900000|2022-01-11 19:55:00|2199.4|2197.4|2198.15|2196.15|2202.89|2200.89|2197.9|2195.9|0
1641931200000|2022-01-11 20:00:00|2198.4|2196.4|2200.65|2198.65|2201.64|2199.64|2198.15|2196.15|0
1641931500000|2022-01-11 20:05:00|2200.9|2198.9|2203.39|2201.39|2205.38|2203.38|2200.65|2198.65|0
1641931800000|2022-01-11 20:10:00|2203.14|2201.14|2202.89|2200.89|2203.39|2201.39|2200.65|2198.65|0
1641932100000|2022-01-11 20:15:00|2203.14|2201.14|2202.14|2200.14|2205.13|2203.13|2201.64|2199.64|0
1641932400000|2022-01-11 20:20:00|2202.39|2200.39|2202.43|2200.43|2205.17|2203.17|2202.14|2200.14|0
1641932700000|2022-01-11 20:25:00|2202.68|2200.68|2203.67|2201.67|2204.92|2202.92|2201.18|2199.18|0
1641933000000|2022-01-11 20:30:00|2203.42|2201.42|2202.68|2200.68|2206.17|2204.17|2201.93|2199.93|0
1641933300000|2022-01-11 20:35:00|2202.43|2200.43|2199.73|2197.73|2203.72|2201.72|2199.73|2197.73|0
1641933600000|2022-01-11 20:40:00|2199.49|2197.49|2201.73|2199.73|2201.98|2199.98|2198.24|2196.24|0
1641933900000|2022-01-11 20:45:00|2201.48|2199.48|2200.73|2198.73|2202.73|2200.73|2200.23|2198.23|0
1641934200000|2022-01-11 20:50:00|2200.48|2198.48|2199.48|2197.48|2200.48|2198.48|2195.25|2193.25|0
1641934500000|2022-01-11 20:55:00|2199.73|2197.73|2207.71|2205.71|2208.21|2206.21|2199.73|2197.73|0
1641934800000|2022-01-11 21:00:00|2207.46|2205.46|2207.71|2205.71|2209.45|2207.45|2207.21|2205.21|0
1641935100000|2022-01-11 21:05:00|2207.96|2205.96|2207.46|2205.46|2208.46|2206.46|2206.96|2204.96|0
1641935400000|2022-01-11 21:10:00|2207.21|2205.21|2206.71|2204.71|2207.46|2205.46|2205.96|2203.96|0
1641935700000|2022-01-11 21:15:00|2206.26|2203.66|2206.26|2203.66|2207.01|2204.41|2206.01|2203.41|0
1641936000000|2022-01-11 21:20:00|2206.38|2203.78|2206.26|2203.66|2207.26|2204.66|2206.26|2203.66|0
1641936300000|2022-01-11 21:25:00|2206.01|2203.41|2206.51|2203.91|2206.51|2203.91|2206.01|2203.41|0
1641936600000|2022-01-11 21:30:00|2206.76|2204.16|2206.76|2204.16|2206.76|2204.16|2206.51|2203.91|0
1641936900000|2022-01-11 21:35:00|2206.88|2204.28|2207.01|2204.41|2207.01|2204.41|2206.76|2204.16|0
1641937200000|2022-01-11 21:40:00|2206.76|2204.16|2207.76|2205.16|2207.76|2205.16|2206.76|2204.16|0
1641937500000|2022-01-11 21:45:00|2207.51|2204.91|2206.76|2204.16|2208.01|2205.41|2206.76|2204.16|0
1641937800000|2022-01-11 21:50:00|2207.01|2204.41|2206.76|2204.16|2207.26|2204.66|2206.76|2204.16|0
1641938100000|2022-01-11 21:55:00|2207.01|2204.41|2206.63|2204.03|2207.01|2204.41|2206.63|2204.03|0
1641938400000|2022-01-11 22:00:00|2206.82|2204.22|2206.6|2204|2207.11|2204.51|2206.6|2204|0
1641938700000|2022-01-11 22:05:00|2206.49|2203.89|2206.63|2204.03|2206.78|2204.18|2206.16|2203.56|0
1641939000000|2022-01-11 22:10:00|2206.38|2203.78|2206.49|2203.89|2206.49|2203.89|2206.38|2203.78|0
1641939300000|2022-01-11 22:15:00|2206.45|2203.85|2207.04|2204.44|2207.4|2204.8|2206.41|2203.81|0
1641939600000|2022-01-11 22:20:00|2207|2204.4|2207|2204.4|2207|2204.4|2206.93|2204.33|0
1641939900000|2022-01-11 22:25:00|2206.96|2204.36|2207.33|2204.73|2207.36|2204.76|2206.96|2204.36|0
1641940200000|2022-01-11 22:30:00|2207.62|2205.02|2207.15|2204.55|2207.62|2205.02|2207.11|2204.51|0
1641940500000|2022-01-11 22:35:00|2207.18|2204.58|2207.11|2204.51|2207.18|2204.58|2207.11|2204.51|0
1641940800000|2022-01-11 22:40:00|2207.07|2204.47|2207.07|2204.47|2207.07|2204.47|2207.04|2204.44|0
1641941400000|2022-01-11 22:50:00|2207.11|2204.51|2207.07|2204.47|2207.11|2204.51|2207.07|2204.47|0
1641941700000|2022-01-11 22:55:00|2206.89|2204.29|2207.07|2204.47|2207.25|2204.65|2206.89|2204.29|0
1641942000000|2022-01-11 23:00:00|2207.37|2204.77|2208.25|2205.65|2208.25|2205.65|2206.13|2203.53|0
1641942300000|2022-01-11 23:05:00|2208|2205.4|2208.12|2205.52|2209.75|2207.15|2207.75|2205.15|0
1641942600000|2022-01-11 23:10:00|2208.25|2205.65|2207.25|2204.65|2208.5|2205.9|2207.01|2204.41|0
1641942900000|2022-01-11 23:15:00|2207.37|2204.77|2206.26|2203.66|2207.5|2204.9|2205.76|2203.16|0
1641943200000|2022-01-11 23:20:00|2206.38|2203.78|2206.01|2203.41|2206.76|2204.16|2205.51|2202.91|0
1641943500000|2022-01-11 23:25:00|2205.76|2203.16|2206.01|2203.41|2206.26|2203.66|2205.76|2203.16|0
1641943800000|2022-01-11 23:30:00|2206.13|2203.53|2207|2204.4|2207|2204.4|2206.13|2203.53|0
1641944100000|2022-01-11 23:35:00|2206.75|2204.15|2205.76|2203.16|2207|2204.4|2205.26|2202.66|0
1641944400000|2022-01-11 23:40:00|2206.01|2203.41|2206.75|2204.15|2207.25|2204.65|2205.51|2202.91|0
1641944700000|2022-01-11 23:45:00|2206.51|2203.91|2205.76|2203.16|2207.25|2204.65|2205.26|2202.66|0
1641945000000|2022-01-11 23:50:00|2205.63|2203.03|2205.76|2203.16|2206.01|2203.41|2205.26|2202.66|0
1641945300000|2022-01-11 23:55:00|2205.63|2203.03|2206.26|2203.66|2206.75|2204.15|2205.38|2202.78|0
1641945600000|2022-01-12 00:00:00|2206.01|2203.41|2205.88|2203.28|2207|2204.4|2205.51|2202.91|0
1641945900000|2022-01-12 00:05:00|2206.01|2203.41|2206.75|2204.15|2207.25|2204.65|2205.76|2203.16|0
1641946200000|2022-01-12 00:10:00|2206.5|2203.9|2206.25|2203.65|2206.5|2203.9|2205.51|2202.91|0
1641946500000|2022-01-12 00:15:00|2206.5|2203.9|2207.25|2204.65|2208|2205.4|2206.5|2203.9|0
1641946800000|2022-01-12 00:20:00|2207.5|2204.9|2208.62|2206.02|2209|2206.4|2207|2204.4|0
1641947100000|2022-01-12 00:25:00|2208.5|2205.9|2209.74|2207.14|2210.49|2207.89|2208.5|2205.9|0
1641947400000|2022-01-12 00:30:00|2210.24|2207.64|2210.49|2207.89|2211.74|2209.14|2209.74|2207.14|0
1641947700000|2022-01-12 00:35:00|2210.74|2208.14|2210.49|2207.89|2211.49|2208.89|2209.99|2207.39|0
1641948000000|2022-01-12 00:40:00|2210.74|2208.14|2210.49|2207.89|2211.74|2209.14|2210.49|2207.89|0
1641948300000|2022-01-12 00:45:00|2210.24|2207.64|2210.49|2207.89|2210.74|2208.14|2209.86|2207.26|0
1641948600000|2022-01-12 00:50:00|2210.24|2207.64|2209.61|2207.01|2210.49|2207.89|2209.49|2206.89|0
1641948900000|2022-01-12 00:55:00|2209.49|2206.89|2208.74|2206.14|2209.74|2207.14|2208.74|2206.14|0
1641949200000|2022-01-12 01:00:00|2208.5|2205.9|2208.25|2205.65|2208.99|2206.39|2207.5|2204.9|0
1641949500000|2022-01-12 01:05:00|2208.49|2205.89|2208.49|2205.89|2208.99|2206.39|2207.5|2204.9|0
1641949800000|2022-01-12 01:10:00|2208.74|2206.14|2207.75|2205.15|2209.24|2206.64|2207.25|2204.65|0
1641950100000|2022-01-12 01:15:00|2207.5|2204.9|2205.25|2202.65|2207.5|2204.9|2205.25|2202.65|0
1641950400000|2022-01-12 01:20:00|2205.12|2202.52|2206|2203.4|2206.25|2203.65|2205.12|2202.52|0
1641950700000|2022-01-12 01:25:00|2205.75|2203.15|2206.12|2203.52|2206.5|2203.9|2205.75|2203.15|0
1641951000000|2022-01-12 01:30:00|2206.25|2203.65|2205.5|2202.9|2206.87|2204.27|2205.5|2202.9|0
1641951300000|2022-01-12 01:35:00|2205.62|2203.02|2206.5|2203.9|2206.75|2204.15|2205.5|2202.9|0
1641951600000|2022-01-12 01:40:00|2206.62|2204.02|2205.12|2202.52|2207.99|2205.39|2205|2202.4|0
1641951900000|2022-01-12 01:45:00|2205|2202.4|2203.26|2200.66|2206|2203.4|2201.76|2199.16|0
1641952200000|2022-01-12 01:50:00|2203.51|2200.91|2203.88|2201.28|2204.25|2201.65|2202.76|2200.16|0
1641952500000|2022-01-12 01:55:00|2203.76|2201.16|2205.25|2202.65|2205.75|2203.15|2203.26|2200.66|0
1641952800000|2022-01-12 02:00:00|2205.5|2202.9|2208.99|2206.39|2208.99|2206.39|2205.25|2202.65|0
1641953100000|2022-01-12 02:05:00|2209.24|2206.64|2207.25|2204.65|2209.24|2206.64|2207.12|2204.52|0
1641953400000|2022-01-12 02:10:00|2207.49|2204.89|2207.99|2205.39|2208.49|2205.89|2206.87|2204.27|0
1641953700000|2022-01-12 02:15:00|2207.74|2205.14|2208.74|2206.14|2208.74|2206.14|2207.49|2204.89|0
1641954000000|2022-01-12 02:20:00|2208.86|2206.26|2209.74|2207.14|2209.74|2207.14|2208.74|2206.14|0
1641954300000|2022-01-12 02:25:00|2209.49|2206.89|2209.74|2207.14|2209.99|2207.39|2208.99|2206.39|0
1641954600000|2022-01-12 02:30:00|2209.99|2207.39|2208.99|2206.39|2209.99|2207.39|2207.99|2205.39|0
1641954900000|2022-01-12 02:35:00|2208.74|2206.14|2208.74|2206.14|2209.24|2206.64|2208.49|2205.89|0
1641955200000|2022-01-12 02:40:00|2208.61|2206.01|2208.24|2205.64|2208.99|2206.39|2208.24|2205.64|0
1641955500000|2022-01-12 02:45:00|2208.49|2205.89|2208.24|2205.64|2208.49|2205.89|2207.74|2205.14|0
1641955800000|2022-01-12 02:50:00|2208.11|2205.51|2208.36|2205.76|2208.49|2205.89|2207.24|2204.64|0
1641956100000|2022-01-12 02:55:00|2208.49|2205.89|2208.99|2206.39|2209.49|2206.89|2208.36|2205.76|0
1641956400000|2022-01-12 03:00:00|2208.74|2206.14|2209.24|2206.64|2209.74|2207.14|2208.74|2206.14|0
1641956700000|2022-01-12 03:05:00|2209.36|2206.76|2209.49|2206.89|2209.73|2207.13|2208.99|2206.39|0
1641957000000|2022-01-12 03:10:00|2209.24|2206.64|2208.74|2206.14|2209.73|2207.13|2208.74|2206.14|0
1641957300000|2022-01-12 03:15:00|2208.61|2206.01|2209.24|2206.64|2209.49|2206.89|2208.61|2206.01|0
1641957600000|2022-01-12 03:20:00|2209.48|2206.88|2209.11|2206.51|2209.73|2207.13|2208.74|2206.14|0
1641957900000|2022-01-12 03:25:00|2208.99|2206.39|2209.24|2206.64|2209.98|2207.38|2208.99|2206.39|0
1641958200000|2022-01-12 03:30:00|2209.6|2207|2210.23|2207.63|2210.98|2208.38|2209.6|2207|0
1641958500000|2022-01-12 03:35:00|2210.35|2207.75|2210.48|2207.88|2211.23|2208.63|2209.98|2207.38|0
1641958800000|2022-01-12 03:40:00|2210.73|2208.13|2209.98|2207.38|2210.73|2208.13|2209.98|2207.38|0
1641959100000|2022-01-12 03:45:00|2210.1|2207.5|2209.73|2207.13|2210.23|2207.63|2209.48|2206.88|0
1641959400000|2022-01-12 03:50:00|2209.98|2207.38|2210.73|2208.13|2210.73|2208.13|2209.98|2207.38|0
1641959700000|2022-01-12 03:55:00|2210.98|2208.38|2210.98|2208.38|2210.98|2208.38|2210.48|2207.88|0
1641960000000|2022-01-12 04:00:00|2211.23|2208.63|2211.6|2209|2211.73|2209.13|2210.73|2208.13|0
1641960300000|2022-01-12 04:05:00|2211.73|2209.13|2211.73|2209.13|2211.73|2209.13|2211.23|2208.63|0
1641960600000|2022-01-12 04:10:00|2211.48|2208.88|2211.48|2208.88|2211.73|2209.13|2211.23|2208.63|0
1641960900000|2022-01-12 04:15:00|2211.23|2208.63|2210.98|2208.38|2211.23|2208.63|2210.73|2208.13|0
1641961200000|2022-01-12 04:20:00|2210.85|2208.25|2210.48|2207.88|2210.98|2208.38|2210.48|2207.88|0
1641961500000|2022-01-12 04:25:00|2210.23|2207.63|2210.23|2207.63|2210.23|2207.63|2209.73|2207.13|0
1641961800000|2022-01-12 04:30:00|2209.98|2207.38|2209.98|2207.38|2210.48|2207.88|2209.98|2207.38|0
1641962100000|2022-01-12 04:35:00|2210.23|2207.63|2209.98|2207.38|2210.23|2207.63|2209.73|2207.13|0
1641962400000|2022-01-12 04:40:00|2210.23|2207.63|2210.98|2208.38|2211.23|2208.63|2210.23|2207.63|0
1641962700000|2022-01-12 04:45:00|2211.23|2208.63|2210.73|2208.13|2211.23|2208.63|2210.73|2208.13|0
1641963000000|2022-01-12 04:50:00|2210.48|2207.88|2210.48|2207.88|2211.22|2208.62|2210.48|2207.88|0
1641963300000|2022-01-12 04:55:00|2210.6|2208|2210.73|2208.13|2210.98|2208.38|2210.23|2207.63|0
1641963600000|2022-01-12 05:00:00|2210.98|2208.38|2211.22|2208.62|2211.47|2208.87|2210.6|2208|0
1641963900000|2022-01-12 05:05:00|2211.47|2208.87|2211.47|2208.87|2211.72|2209.12|2210.97|2208.37|0
1641964200000|2022-01-12 05:10:00|2211.72|2209.12|2211.97|2209.37|2212.97|2210.37|2211.72|2209.12|0
1641964500000|2022-01-12 05:15:00|2211.72|2209.12|2210.97|2208.37|2211.97|2209.37|2210.97|2208.37|0
1641964800000|2022-01-12 05:20:00|2211.22|2208.62|2211.72|2209.12|2211.97|2209.37|2211.22|2208.62|0
1641965100000|2022-01-12 05:25:00|2211.97|2209.37|2211.97|2209.37|2211.97|2209.37|2210.97|2208.37|0
1641965400000|2022-01-12 05:30:00|2212.22|2209.62|2211.47|2208.87|2212.22|2209.62|2211.47|2208.87|0
1641965700000|2022-01-12 05:35:00|2211.72|2209.12|2213.34|2210.74|2213.96|2211.36|2211.72|2209.12|0
1641966000000|2022-01-12 05:40:00|2213.47|2210.87|2215.21|2212.61|2215.21|2212.61|2213.47|2210.87|0
1641966300000|2022-01-12 05:45:00|2215.46|2212.86|2215.71|2213.11|2215.71|2213.11|2214.46|2211.86|0
1641966600000|2022-01-12 05:50:00|2215.46|2212.86|2216.46|2213.86|2217.2|2214.6|2215.21|2212.61|0
1641966900000|2022-01-12 05:55:00|2216.44|2213.84|2217.94|2215.34|2218.18|2215.58|2216.19|2213.59|0
1641967200000|2022-01-12 06:00:00|2217.69|2215.09|2220.93|2218.33|2220.93|2218.33|2217.56|2214.96|0
1641967500000|2022-01-12 06:05:00|2220.68|2218.08|2218.93|2216.33|2220.68|2218.08|2218.43|2215.83|0
1641967800000|2022-01-12 06:10:00|2219.05|2216.45|2218.68|2216.08|2219.43|2216.83|2218.18|2215.58|0
1641968100000|2022-01-12 06:15:00|2218.55|2215.95|2216.19|2213.59|2218.68|2216.08|2216.19|2213.59|0
1641968400000|2022-01-12 06:20:00|2216.31|2213.71|2216.44|2213.84|2216.94|2214.34|2215.94|2213.34|0
1641968700000|2022-01-12 06:25:00|2216.19|2213.59|2215.69|2213.09|2216.94|2214.34|2214.94|2212.34|0
1641969000000|2022-01-12 06:30:00|2215.56|2212.96|2216.19|2213.59|2216.19|2213.59|2215.19|2212.59|0
1641969300000|2022-01-12 06:35:00|2215.94|2213.34|2216.06|2213.46|2216.19|2213.59|2215.31|2212.71|0
1641969600000|2022-01-12 06:40:00|2215.94|2213.34|2216.69|2214.09|2217.06|2214.46|2215.69|2213.09|0
1641969900000|2022-01-12 06:45:00|2216.94|2214.34|2215.69|2213.09|2216.94|2214.34|2215.69|2213.09|0
1641970200000|2022-01-12 06:50:00|2215.44|2212.84|2214.69|2212.09|2215.69|2213.09|2214.44|2211.84|0
1641970500000|2022-01-12 06:55:00|2214.81|2212.21|2214.06|2211.46|2214.81|2212.21|2213.94|2211.34|0
1641970800000|2022-01-12 07:00:00|2212.95|2210.35|2213.2|2210.6|2213.44|2210.84|2211.7|2209.1|0
1641971100000|2022-01-12 07:05:00|2213.07|2210.47|2212.82|2210.22|2214.19|2211.59|2212.7|2210.1|0
1641971400000|2022-01-12 07:10:00|2212.7|2210.1|2213.31|2210.71|2213.81|2211.21|2212.2|2209.6|0
1641971700000|2022-01-12 07:15:00|2213.19|2210.59|2214.69|2212.09|2214.69|2212.09|2213.19|2210.59|0
1641972000000|2022-01-12 07:20:00|2214.94|2212.34|2214.44|2211.84|2215.69|2213.09|2214.19|2211.59|0
1641972300000|2022-01-12 07:25:00|2214.69|2212.09|2212.94|2210.34|2214.69|2212.09|2211.7|2209.1|0
1641972600000|2022-01-12 07:30:00|2212.81|2210.21|2215.19|2212.59|2215.69|2213.09|2212.81|2210.21|0
1641972900000|2022-01-12 07:35:00|2215.06|2212.46|2217.2|2214.6|2217.7|2215.1|2214.31|2211.71|0
1641973200000|2022-01-12 07:40:00|2216.95|2214.35|2216.82|2214.22|2217.2|2214.6|2215.45|2212.85|0
1641973500000|2022-01-12 07:45:00|2216.95|2214.35|2216.7|2214.1|2217.45|2214.85|2215.95|2213.35|0
1641973800000|2022-01-12 07:50:00|2216.82|2214.22|2213.71|2211.11|2217.2|2214.6|2213.71|2211.11|0
1641974100000|2022-01-12 07:55:00|2213.83|2211.23|2213.46|2210.86|2213.83|2211.23|2212.21|2209.61|0
1641974400000|2022-01-12 08:00:00|2213.71|2211.11|2212.46|2209.86|2214.96|2212.36|2211.47|2208.87|0
1641974700000|2022-01-12 08:05:00|2211.41|2209.41|2211.66|2209.66|2212.41|2210.41|2210.17|2208.17|0
1641975000000|2022-01-12 08:10:00|2211.41|2209.41|2211.16|2209.16|2213.41|2211.41|2210.92|2208.92|0
1641975300000|2022-01-12 08:15:00|2211.41|2209.41|2209.42|2207.42|2211.66|2209.66|2208.42|2206.42|0
1641975600000|2022-01-12 08:20:00|2209.67|2207.67|2210.42|2208.42|2212.41|2210.41|2208.67|2206.67|0
1641975900000|2022-01-12 08:25:00|2210.17|2208.17|2203.81|2201.81|2210.29|2208.29|2203.69|2201.69|0
1641976200000|2022-01-12 08:30:00|2203.93|2201.93|2203.69|2201.69|2205.68|2203.68|2202.69|2200.69|0
1641976500000|2022-01-12 08:35:00|2203.44|2201.44|2201.94|2199.94|2204.18|2202.18|2199.45|2197.45|0
1641976800000|2022-01-12 08:40:00|2200.94|2198.94|2198.2|2196.2|2201.69|2199.69|2197.7|2195.7|0
1641977100000|2022-01-12 08:45:00|2198.45|2196.45|2198.45|2196.45|2200.07|2198.07|2197.95|2195.95|0
1641977400000|2022-01-12 08:50:00|2198.2|2196.2|2200.94|2198.94|2202.44|2200.44|2197.2|2195.2|0
1641977700000|2022-01-12 08:55:00|2201.19|2199.19|2198.95|2196.95|2201.44|2199.44|2197.45|2195.45|0
1641978000000|2022-01-12 09:00:00|2198.7|2196.7|2204.93|2202.93|2204.93|2202.93|2198.32|2196.32|0
1641978300000|2022-01-12 09:05:00|2204.68|2202.68|2204.43|2202.43|2205.68|2203.68|2203.93|2201.93|0
1641978600000|2022-01-12 09:10:00|2204.68|2202.68|2202.93|2200.93|2205.3|2203.3|2202.44|2200.44|0
1641978900000|2022-01-12 09:15:00|2203.18|2201.18|2204.93|2202.93|2205.18|2203.18|2202.68|2200.68|0
1641979200000|2022-01-12 09:20:00|2205.18|2203.18|2208.17|2206.17|2208.17|2206.17|2204.43|2202.43|0
1641979500000|2022-01-12 09:25:00|2208.42|2206.42|2211.16|2209.16|2211.16|2209.16|2208.42|2206.42|0
1641979800000|2022-01-12 09:30:00|2211.41|2209.41|2208.67|2206.67|2211.41|2209.41|2207.67|2205.67|0
1641980100000|2022-01-12 09:35:00|2208.42|2206.42|2207.92|2205.92|2209.41|2207.41|2207.17|2205.17|0
1641980400000|2022-01-12 09:40:00|2207.67|2205.67|2209.16|2207.16|2209.41|2207.41|2207.67|2205.67|0
1641980700000|2022-01-12 09:45:00|2208.92|2206.92|2210.41|2208.41|2210.66|2208.66|2208.42|2206.42|0
1641981000000|2022-01-12 09:50:00|2210.66|2208.66|2212.9|2210.9|2212.9|2210.9|2210.16|2208.16|0
1641981300000|2022-01-12 09:55:00|2212.65|2210.65|2212.4|2210.4|2212.9|2210.9|2210.91|2208.91|0
1641981600000|2022-01-12 10:00:00|2212.9|2210.9|2211.91|2209.91|2213.9|2211.9|2211.91|2209.91|0
1641981900000|2022-01-12 10:05:00|2212.16|2210.16|2209.91|2207.91|2212.4|2210.4|2209.53|2207.53|0
1641982200000|2022-01-12 10:10:00|2210.16|2208.16|2210.41|2208.41|2211.16|2209.16|2208.78|2206.78|0
1641982500000|2022-01-12 10:15:00|2210.66|2208.66|2209.91|2207.91|2212.15|2210.15|2209.91|2207.91|0
1641982800000|2022-01-12 10:20:00|2210.03|2208.03|2212.65|2210.65|2212.65|2210.65|2209.41|2207.41|0
1641983100000|2022-01-12 10:25:00|2212.9|2210.9|2211.41|2209.41|2213.4|2211.4|2211.16|2209.16|0
1641983400000|2022-01-12 10:30:00|2210.91|2208.91|2208.41|2206.41|2211.9|2209.9|2208.16|2206.16|0
1641983700000|2022-01-12 10:35:00|2208.16|2206.16|2210.41|2208.41|2210.53|2208.53|2208.16|2206.16|0
1641984000000|2022-01-12 10:40:00|2210.16|2208.16|2211.16|2209.16|2211.16|2209.16|2210.03|2208.03|0
1641984300000|2022-01-12 10:45:00|2211.41|2209.41|2213.9|2211.9|2213.9|2211.9|2211.41|2209.41|0
1641984600000|2022-01-12 10:50:00|2213.65|2211.65|2213.4|2211.4|2214.4|2212.4|2212.4|2210.4|0
1641984900000|2022-01-12 10:55:00|2213.15|2211.15|2213.9|2211.9|2214.65|2212.65|2212.9|2210.9|0
1641985200000|2022-01-12 11:00:00|2214.15|2212.15|2214.89|2212.89|2216.39|2214.39|2214.15|2212.15|0
1641985500000|2022-01-12 11:05:00|2214.76|2212.76|2213.4|2211.4|2216.14|2214.14|2213.15|2211.15|0
1641985800000|2022-01-12 11:10:00|2213.65|2211.65|2213.15|2211.15|2213.65|2211.65|2212.15|2210.15|0
1641986100000|2022-01-12 11:15:00|2213.4|2211.4|2212.15|2210.15|2214.15|2212.15|2212.15|2210.15|0
1641986400000|2022-01-12 11:20:00|2212.4|2210.4|2214.39|2212.39|2214.39|2212.39|2212.15|2210.15|0
1641986700000|2022-01-12 11:25:00|2214.15|2212.15|2212.65|2210.65|2214.64|2212.64|2212.15|2210.15|0
1641987000000|2022-01-12 11:30:00|2212.9|2210.9|2212.9|2210.9|2213.9|2211.9|2212.15|2210.15|0
1641987300000|2022-01-12 11:35:00|2213.15|2211.15|2213.15|2211.15|2213.9|2211.9|2212.77|2210.77|0
1641987600000|2022-01-12 11:40:00|2212.9|2210.9|2212.65|2210.65|2213.15|2211.15|2212.15|2210.15|0
1641987900000|2022-01-12 11:45:00|2212.4|2210.4|2214.64|2212.64|2215.51|2213.51|2212.4|2210.4|0
1641988200000|2022-01-12 11:50:00|2214.14|2212.14|2213.63|2211.63|2214.39|2212.39|2213.38|2211.38|0
1641988500000|2022-01-12 11:55:00|2213.38|2211.38|2210.39|2208.39|2213.63|2211.63|2210.39|2208.39|0
1641988800000|2022-01-12 12:00:00|2210.64|2208.64|2211.88|2209.88|2212.38|2210.38|2209.14|2207.14|0
1641989100000|2022-01-12 12:05:00|2212.13|2210.13|2208.14|2206.14|2212.38|2210.38|2208.14|2206.14|0
1641989400000|2022-01-12 12:10:00|2208.39|2206.39|2208.14|2206.14|2209.64|2207.64|2207.64|2205.64|0
1641989700000|2022-01-12 12:15:00|2208.26|2206.26|2207.89|2205.89|2209.89|2207.89|2207.89|2205.89|0
1641990000000|2022-01-12 12:20:00|2208.14|2206.14|2211.13|2209.13|2211.13|2209.13|2207.64|2205.64|0
1641990300000|2022-01-12 12:25:00|2210.88|2208.88|2210.64|2208.64|2211.88|2209.88|2209.89|2207.89|0
1641990600000|2022-01-12 12:30:00|2210.75|2208.75|2213.38|2211.38|2213.88|2211.88|2210.75|2208.75|0
1641990900000|2022-01-12 12:35:00|2213.63|2211.63|2213.4|2211.4|2214.9|2212.9|2212.9|2210.9|0
1641991200000|2022-01-12 12:40:00|2213.15|2211.15|2212.15|2210.15|2214.15|2212.15|2212.15|2210.15|0
1641991500000|2022-01-12 12:45:00|2212.4|2210.4|2211.41|2209.41|2212.4|2210.4|2210.41|2208.41|0
1641991800000|2022-01-12 12:50:00|2211.16|2209.16|2211.41|2209.41|2211.53|2209.53|2209.28|2207.28|0
1641992100000|2022-01-12 12:55:00|2211.66|2209.66|2211.41|2209.41|2212.4|2210.4|2210.91|2208.91|0
1641992400000|2022-01-12 13:00:00|2211.65|2209.65|2213.9|2211.9|2213.9|2211.9|2211.41|2209.41|0
1641992700000|2022-01-12 13:05:00|2213.77|2211.77|2211.41|2209.41|2214.9|2212.9|2210.66|2208.66|0
1641993000000|2022-01-12 13:10:00|2211.65|2209.65|2213.15|2211.15|2214.15|2212.15|2210.91|2208.91|0
1641993300000|2022-01-12 13:15:00|2213.65|2211.65|2216.64|2214.64|2217.14|2215.14|2213.65|2211.65|0
1641993600000|2022-01-12 13:20:00|2216.89|2214.89|2218.88|2216.88|2218.88|2216.88|2215.14|2213.14|0
1641993900000|2022-01-12 13:25:00|2218.63|2216.63|2217.26|2215.26|2220.38|2218.38|2215.89|2213.89|0
1641994200000|2022-01-12 13:30:00|2215.26|2213.26|2223.24|2221.24|2225.37|2223.37|2212.65|2210.65|0
1641994500000|2022-01-12 13:35:00|2224.12|2222.12|2228.61|2226.61|2232.1|2230.1|2223.62|2221.62|0
1641994800000|2022-01-12 13:40:00|2229.1|2227.1|2229.85|2227.85|2230.6|2228.6|2227.61|2225.61|0
1641995100000|2022-01-12 13:45:00|2229.35|2227.35|2225.36|2223.36|2229.35|2227.35|2222.87|2220.87|0
1641995400000|2022-01-12 13:50:00|2225.61|2223.61|2228.61|2226.61|2228.85|2226.85|2223.37|2221.37|0
1641995700000|2022-01-12 13:55:00|2228.85|2226.85|2230.6|2228.6|2231.1|2229.1|2226.36|2224.36|0
1641996000000|2022-01-12 14:00:00|2230.85|2228.85|2229.6|2227.6|2231.1|2229.1|2228.6|2226.6|0
1641996300000|2022-01-12 14:05:00|2229.85|2227.85|2229.35|2227.35|2230.1|2228.1|2226.86|2224.86|0
1641996600000|2022-01-12 14:10:00|2229.6|2227.6|2225.73|2223.73|2230.1|2228.1|2225.36|2223.36|0
1641996900000|2022-01-12 14:15:00|2226.11|2224.11|2223.87|2221.87|2226.61|2224.61|2223.12|2221.12|0
1641997200000|2022-01-12 14:20:00|2223.62|2221.62|2226.61|2224.61|2227.86|2225.86|2223.37|2221.37|0
1641997500000|2022-01-12 14:25:00|2226.86|2224.86|2225.86|2223.86|2227.61|2225.61|2224.61|2222.61|0
1641997800000|2022-01-12 14:30:00|2225.61|2223.61|2229.87|2227.87|2236.08|2234.08|2224.12|2222.12|0
1641998100000|2022-01-12 14:35:00|2230.62|2228.62|2228.85|2226.85|2230.62|2228.62|2221.37|2219.37|0
1641998400000|2022-01-12 14:40:00|2230.85|2228.85|2222.62|2220.62|2230.85|2228.85|2218.75|2216.75|0
1641998700000|2022-01-12 14:45:00|2222.87|2220.87|2226.61|2224.61|2228.35|2226.35|2222.12|2220.12|0
1641999000000|2022-01-12 14:50:00|2227.61|2225.61|2232.59|2230.59|2234.59|2232.59|2225.61|2223.61|0
1641999300000|2022-01-12 14:55:00|2232.34|2230.34|2235.34|2233.34|2235.83|2233.83|2229.1|2227.1|0
1641999600000|2022-01-12 15:00:00|2235.83|2233.83|2234.09|2232.09|2238.58|2236.58|2232.09|2230.09|0
1641999900000|2022-01-12 15:05:00|2233.84|2231.84|2239.07|2237.07|2239.32|2237.32|2230.1|2228.1|0
1642000200000|2022-01-12 15:10:00|2239.32|2237.32|2239.82|2237.82|2241.32|2239.32|2237.33|2235.33|0
1642000500000|2022-01-12 15:15:00|2240.07|2238.07|2238.83|2236.83|2240.07|2238.07|2235.58|2233.58|0
1642000800000|2022-01-12 15:20:00|2238.58|2236.58|2236.08|2234.08|2240.07|2238.07|2234.84|2232.84|0
1642001100000|2022-01-12 15:25:00|2236.33|2234.33|2232.59|2230.59|2236.33|2234.33|2232.46|2230.46|0
1642001400000|2022-01-12 15:30:00|2233.09|2231.09|2228.35|2226.35|2234.34|2232.34|2224.11|2222.11|0
1642001700000|2022-01-12 15:35:00|2228.6|2226.6|2219.13|2217.13|2230.85|2228.85|2219.13|2217.13|0
1642002000000|2022-01-12 15:40:00|2218.88|2216.88|2216.15|2214.15|2222.87|2220.87|2211.17|2209.17|0
1642002300000|2022-01-12 15:45:00|2215.4|2213.4|2214.41|2212.41|2220.89|2218.89|2214.16|2212.16|0
1642002600000|2022-01-12 15:50:00|2214.66|2212.66|2214.16|2212.16|2215.9|2213.9|2210.92|2208.92|0
1642002900000|2022-01-12 15:55:00|2213.41|2211.41|2216.9|2214.9|2219.39|2217.39|2211.16|2209.16|0
1642003200000|2022-01-12 16:00:00|2217.15|2215.15|2214.41|2212.41|2221.63|2219.63|2213.91|2211.91|0
1642003500000|2022-01-12 16:05:00|2214.16|2212.16|2207.92|2205.92|2216.4|2214.4|2202.44|2200.44|0
1642003800000|2022-01-12 16:10:00|2208.67|2206.67|2205.18|2203.18|2210.17|2208.17|2204.68|2202.68|0
1642004100000|2022-01-12 16:15:00|2203.69|2201.69|2206.43|2204.43|2208.42|2206.42|2199.45|2197.45|0
1642004400000|2022-01-12 16:20:00|2205.68|2203.68|2208.17|2206.17|2208.42|2206.42|2202.94|2200.94|0
1642004700000|2022-01-12 16:25:00|2207.17|2205.17|2213.03|2211.03|2215.15|2213.15|2206.93|2204.93|0
1642005000000|2022-01-12 16:30:00|2212.91|2210.91|2217.89|2215.89|2219.64|2217.64|2212.91|2210.91|0
1642005300000|2022-01-12 16:35:00|2217.64|2215.64|2218.64|2216.64|2221.38|2219.38|2217.15|2215.15|0
1642005600000|2022-01-12 16:40:00|2219.14|2217.14|2218.14|2216.14|2224.38|2222.38|2218.14|2216.14|0
1642005900000|2022-01-12 16:45:00|2218.39|2216.39|2217.64|2215.64|2221.63|2219.63|2217.39|2215.39|0
1642006200000|2022-01-12 16:50:00|2217.39|2215.39|2221.63|2219.63|2222.13|2220.13|2217.14|2215.14|0
1642006500000|2022-01-12 16:55:00|2221.88|2219.88|2219.39|2217.39|2221.88|2219.88|2216.4|2214.4|0
1642006800000|2022-01-12 17:00:00|2219.64|2217.64|2220.14|2218.14|2221.88|2219.88|2217.89|2215.89|0
1642007100000|2022-01-12 17:05:00|2219.64|2217.64|2214.77|2212.77|2219.89|2217.89|2212.16|2210.16|0
1642007400000|2022-01-12 17:10:00|2214.9|2212.9|2214.4|2212.4|2216.65|2214.65|2212.41|2210.41|0
1642007700000|2022-01-12 17:15:00|2214.15|2212.15|2218.39|2216.39|2219.64|2217.64|2213.15|2211.15|0
1642008000000|2022-01-12 17:20:00|2218.64|2216.64|2219.14|2217.14|2219.89|2217.89|2217.14|2215.14|0
1642008300000|2022-01-12 17:25:00|2218.89|2216.89|2218.64|2216.64|2221.88|2219.88|2218.39|2216.39|0
1642008600000|2022-01-12 17:30:00|2219.14|2217.14|2219.64|2217.64|2220.88|2218.88|2218.14|2216.14|0
1642008900000|2022-01-12 17:35:00|2219.88|2217.88|2220.25|2218.25|2224.62|2222.62|2219.88|2217.88|0
1642009200000|2022-01-12 17:40:00|2220.38|2218.38|2220.88|2218.88|2222.38|2220.38|2219.64|2217.64|0
1642009500000|2022-01-12 17:45:00|2221.13|2219.13|2221.63|2219.63|2222.38|2220.38|2218.64|2216.64|0
1642009800000|2022-01-12 17:50:00|2222.13|2220.13|2226.37|2224.37|2226.37|2224.37|2221.63|2219.63|0
1642010100000|2022-01-12 17:55:00|2226.12|2224.12|2226.62|2224.62|2228.11|2226.11|2225.87|2223.87|0
1642010400000|2022-01-12 18:00:00|2226.86|2224.86|2225.37|2223.37|2227.11|2225.11|2222.88|2220.88|0
1642010700000|2022-01-12 18:05:00|2225.12|2223.12|2224.62|2222.62|2225.62|2223.62|2223.62|2221.62|0
1642011000000|2022-01-12 18:10:00|2224.87|2222.87|2220.63|2218.63|2226.37|2224.37|2219.14|2217.14|0
1642011300000|2022-01-12 18:15:00|2220.38|2218.38|2219.88|2217.88|2220.38|2218.38|2217.14|2215.14|0
1642011600000|2022-01-12 18:20:00|2219.75|2217.75|2218.39|2216.39|2219.75|2217.75|2217.39|2215.39|0
1642011900000|2022-01-12 18:25:00|2218.01|2216.01|2218.14|2216.14|2221.88|2219.88|2216.64|2214.64|0
1642012200000|2022-01-12 18:30:00|2217.89|2215.89|2219.88|2217.88|2220.63|2218.63|2215.39|2213.39|0
1642012500000|2022-01-12 18:35:00|2219.63|2217.63|2216.89|2214.89|2219.63|2217.63|2215.15|2213.15|0
1642012800000|2022-01-12 18:40:00|2217.14|2215.14|2218.14|2216.14|2219.63|2217.63|2216.64|2214.64|0
1642013100000|2022-01-12 18:45:00|2218.39|2216.39|2217.14|2215.14|2220.13|2218.13|2216.89|2214.89|0
1642013400000|2022-01-12 18:50:00|2216.89|2214.89|2213.65|2211.65|2217.39|2215.39|2211.4|2209.4|0
1642013700000|2022-01-12 18:55:00|2213.4|2211.4|2213.02|2211.02|2215.14|2213.14|2212.4|2210.4|0
1642014000000|2022-01-12 19:00:00|2212.4|2210.4|2209.66|2207.66|2213.4|2211.4|2207.17|2205.17|0
1642014300000|2022-01-12 19:05:00|2208.66|2206.66|2210.16|2208.16|2212.65|2210.65|2208.16|2206.16|0
1642014600000|2022-01-12 19:10:00|2210.41|2208.41|2213.9|2211.9|2214.4|2212.4|2209.16|2207.16|0
1642014900000|2022-01-12 19:15:00|2214.15|2212.15|2214.64|2212.64|2215.64|2213.64|2213.15|2211.15|0
1642015200000|2022-01-12 19:20:00|2214.15|2212.15|2218.88|2216.88|2218.88|2216.88|2214.15|2212.15|0
1642015500000|2022-01-12 19:25:00|2218.63|2216.63|2220.63|2218.63|2221.13|2219.13|2218.13|2216.13|0
1642015800000|2022-01-12 19:30:00|2220.88|2218.88|2215.89|2213.89|2221.13|2219.13|2214.64|2212.64|0
1642016100000|2022-01-12 19:35:00|2216.01|2214.01|2218.13|2216.13|2218.63|2216.63|2215.14|2213.14|0
1642016400000|2022-01-12 19:40:00|2217.88|2215.88|2212.9|2210.9|2217.88|2215.88|2212.9|2210.9|0
1642016700000|2022-01-12 19:45:00|2213.15|2211.15|2216.64|2214.64|2216.89|2214.89|2212.4|2210.4|0
1642017000000|2022-01-12 19:50:00|2216.39|2214.39|2218.63|2216.63|2218.88|2216.88|2216.26|2214.26|0
1642017300000|2022-01-12 19:55:00|2218.38|2216.38|2218.38|2216.38|2220.63|2218.63|2218.13|2216.13|0
1642017600000|2022-01-12 20:00:00|2218.88|2216.88|2213.89|2211.89|2220.13|2218.13|2210.9|2208.9|0
1642017900000|2022-01-12 20:05:00|2214.14|2212.14|2211.4|2209.4|2214.39|2212.39|2210.9|2208.9|0
1642018200000|2022-01-12 20:10:00|2211.65|2209.65|2215.89|2213.89|2215.89|2213.89|2211.4|2209.4|0
1642018500000|2022-01-12 20:15:00|2216.14|2214.14|2214.39|2212.39|2217.63|2215.63|2214.39|2212.39|0
1642018800000|2022-01-12 20:20:00|2214.89|2212.89|2214.39|2212.39|2217.13|2215.13|2213.89|2211.89|0
1642019100000|2022-01-12 20:25:00|2214.14|2212.14|2214.89|2212.89|2215.14|2213.14|2210.9|2208.9|0
1642019400000|2022-01-12 20:30:00|2214.14|2212.14|2213.13|2211.13|2217.12|2215.12|2212.63|2210.63|0
1642019700000|2022-01-12 20:35:00|2212.88|2210.88|2211.88|2209.88|2215.12|2213.12|2211.13|2209.13|0
1642020000000|2022-01-12 20:40:00|2212.13|2210.13|2217.61|2215.61|2218.11|2216.11|2211.63|2209.63|0
1642020300000|2022-01-12 20:45:00|2217.86|2215.86|2218.58|2216.58|2222.35|2220.35|2217.12|2215.12|0
1642020600000|2022-01-12 20:50:00|2218.83|2216.83|2223.81|2221.81|2226.06|2224.06|2218.58|2216.58|0
1642020900000|2022-01-12 20:55:00|2223.44|2221.44|2220.57|2218.57|2225.06|2223.06|2216.58|2214.58|0
1642021200000|2022-01-12 21:00:00|2221.07|2219.07|2222.34|2220.34|2224.06|2222.06|2221.07|2219.07|0
1642021500000|2022-01-12 21:05:00|2222.59|2220.59|2224.33|2222.33|2224.33|2222.33|2222.59|2220.59|0
1642021800000|2022-01-12 21:10:00|2224.08|2222.08|2223.58|2221.58|2224.83|2222.83|2223.58|2221.58|0
1642022100000|2022-01-12 21:15:00|2223.33|2221.33|2225.63|2223.03|2225.63|2223.03|2223.33|2221.28|0
1642022400000|2022-01-12 21:20:00|2225.38|2222.78|2224.88|2222.28|2225.38|2222.78|2223.63|2221.03|0
1642022700000|2022-01-12 21:25:00|2225.13|2222.53|2225.13|2222.53|2225.38|2222.78|2224.88|2222.28|0
1642023000000|2022-01-12 21:30:00|2224.88|2222.28|2223.88|2221.28|2224.88|2222.28|2223.38|2220.78|0
1642023300000|2022-01-12 21:35:00|2223.63|2221.03|2222.64|2220.04|2223.63|2221.03|2222.39|2219.79|0
1642023600000|2022-01-12 21:40:00|2222.76|2220.16|2222.39|2219.79|2222.89|2220.29|2222.39|2219.79|0
1642023900000|2022-01-12 21:45:00|2222.64|2220.04|2222.64|2220.04|2222.64|2220.04|2222.39|2219.79|0
1642024200000|2022-01-12 21:50:00|2222.89|2220.29|2222.39|2219.79|2223.13|2220.53|2222.39|2219.79|0
1642024500000|2022-01-12 21:55:00|2222.14|2219.54|2221.01|2218.41|2222.14|2219.54|2220.01|2217.41|0
1642024800000|2022-01-12 22:00:00|2220.92|2218.32|2220.66|2218.06|2221.57|2218.97|2220.66|2218.06|0
1642025100000|2022-01-12 22:05:00|2220.77|2218.17|2220.73|2218.13|2220.81|2218.21|2220.66|2218.06|0
1642025400000|2022-01-12 22:10:00|2220.92|2218.32|2220.84|2218.24|2221.03|2218.43|2220.73|2218.13|0
1642025700000|2022-01-12 22:15:00|2220.92|2218.32|2221.03|2218.43|2221.14|2218.54|2220.81|2218.21|0
1642026000000|2022-01-12 22:20:00|2220.95|2218.35|2221.06|2218.46|2221.06|2218.46|2220.95|2218.35|0
1642026300000|2022-01-12 22:25:00|2221.03|2218.43|2220.84|2218.24|2221.06|2218.46|2220.73|2218.13|0
1642026600000|2022-01-12 22:30:00|2220.81|2218.21|2220.77|2218.17|2220.92|2218.32|2220.73|2218.13|0
1642026900000|2022-01-12 22:35:00|2220.7|2218.1|2220.55|2217.95|2220.7|2218.1|2220.55|2217.95|0
1642027200000|2022-01-12 22:40:00|2220.59|2217.99|2220.66|2218.06|2220.73|2218.13|2220.55|2217.95|0
1642027500000|2022-01-12 22:45:00|2220.62|2218.02|2220.66|2218.06|2220.7|2218.1|2220.62|2218.02|0
1642027800000|2022-01-12 22:50:00|2220.7|2218.1|2220.66|2218.06|2220.73|2218.13|2220.66|2218.06|0
1642028100000|2022-01-12 22:55:00|2220.7|2218.1|2220.62|2218.02|2220.77|2218.17|2220.62|2218.02|0
1642028400000|2022-01-12 23:00:00|2221.26|2218.66|2221.51|2218.91|2222|2219.4|2219.89|2217.29|0
1642028700000|2022-01-12 23:05:00|2221.39|2218.79|2220.64|2218.04|2221.39|2218.79|2220.14|2217.54|0
1642029000000|2022-01-12 23:10:00|2220.89|2218.29|2220.39|2217.79|2220.89|2218.29|2219.89|2217.29|0
1642029300000|2022-01-12 23:15:00|2220.14|2217.54|2220.64|2218.04|2220.64|2218.04|2219.89|2217.29|0
1642029600000|2022-01-12 23:20:00|2220.76|2218.16|2221.88|2219.28|2222|2219.4|2220.76|2218.16|0
1642029900000|2022-01-12 23:25:00|2222|2219.4|2220.26|2217.66|2222.13|2219.53|2219.89|2217.29|0
1642030200000|2022-01-12 23:30:00|2220.64|2218.04|2220.64|2218.04|2221.63|2219.03|2220.14|2217.54|0
1642030500000|2022-01-12 23:35:00|2220.89|2218.29|2221.38|2218.78|2222.38|2219.78|2220.39|2217.79|0
1642030800000|2022-01-12 23:40:00|2221.5|2218.9|2219.89|2217.29|2221.88|2219.28|2219.39|2216.79|0
1642031100000|2022-01-12 23:45:00|2220.14|2217.54|2219.39|2216.79|2221.38|2218.78|2219.39|2216.79|0
1642031400000|2022-01-12 23:50:00|2219.14|2216.54|2218.39|2215.79|2219.64|2217.04|2217.89|2215.29|0
1642031700000|2022-01-12 23:55:00|2218.64|2216.04|2219.89|2217.29|2220.14|2217.54|2218.51|2215.91|0
1642032000000|2022-01-13 00:00:00|2220.14|2217.54|2218.89|2216.29|2220.14|2217.54|2218.14|2215.54|0
1642032300000|2022-01-13 00:05:00|2218.64|2216.04|2217.39|2214.79|2219.89|2217.29|2217.39|2214.79|0
1642032600000|2022-01-13 00:10:00|2217.51|2214.91|2216.02|2213.42|2217.64|2215.04|2215.77|2213.17|0
1642032900000|2022-01-13 00:15:00|2215.9|2213.3|2216.64|2214.04|2216.89|2214.29|2215.4|2212.8|0
1642033200000|2022-01-13 00:20:00|2216.51|2213.91|2217.39|2214.79|2218.14|2215.54|2216.15|2213.55|0
1642033500000|2022-01-13 00:25:00|2217.26|2214.66|2217.14|2214.54|2218.14|2215.54|2216.64|2214.04|0
1642033800000|2022-01-13 00:30:00|2217.01|2214.41|2219.64|2217.04|2219.88|2217.28|2217.01|2214.41|0
1642034100000|2022-01-13 00:35:00|2219.88|2217.28|2219.14|2216.54|2219.88|2217.28|2218.89|2216.29|0
1642034400000|2022-01-13 00:40:00|2219.39|2216.79|2218.39|2215.79|2219.88|2217.28|2218.39|2215.79|0
1642034700000|2022-01-13 00:45:00|2218.64|2216.04|2218.64|2216.04|2219.64|2217.04|2218.64|2216.04|0
1642035000000|2022-01-13 00:50:00|2218.39|2215.79|2218.39|2215.79|2218.39|2215.79|2217.64|2215.04|0
1642035300000|2022-01-13 00:55:00|2218.26|2215.66|2217.14|2214.54|2218.39|2215.79|2217.14|2214.54|0
1642035600000|2022-01-13 01:00:00|2217.39|2214.79|2218.89|2216.29|2218.89|2216.29|2217.14|2214.54|0
1642035900000|2022-01-13 01:05:00|2218.64|2216.04|2220.13|2217.53|2220.88|2218.28|2218.64|2216.04|0
1642036200000|2022-01-13 01:10:00|2220|2217.4|2219.63|2217.03|2220.38|2217.78|2219.38|2216.78|0
1642036500000|2022-01-13 01:15:00|2219.38|2216.78|2216.89|2214.29|2219.88|2217.28|2216.89|2214.29|0
1642036800000|2022-01-13 01:20:00|2216.64|2214.04|2216.89|2214.29|2217.89|2215.29|2216.39|2213.79|0
1642037100000|2022-01-13 01:25:00|2216.76|2214.16|2217.14|2214.54|2217.64|2215.04|2216.26|2213.66|0
1642037400000|2022-01-13 01:30:00|2217.26|2214.66|2215.51|2212.91|2217.51|2214.91|2215.39|2212.79|0
1642037700000|2022-01-13 01:35:00|2215.64|2213.04|2216.14|2213.54|2217.26|2214.66|2214.65|2212.05|0
1642038000000|2022-01-13 01:40:00|2214.65|2212.05|2214.68|2212.08|2215.14|2212.54|2213.9|2211.3|0
1642038300000|2022-01-13 01:45:00|2214.43|2211.83|2212.93|2210.33|2214.68|2212.08|2212.43|2209.83|0
1642038600000|2022-01-13 01:50:00|2212.68|2210.08|2211.19|2208.59|2212.93|2210.33|2210.69|2208.09|0
1642038900000|2022-01-13 01:55:00|2210.19|2207.59|2206.45|2203.85|2210.69|2208.09|2205.08|2202.48|0
1642039200000|2022-01-13 02:00:00|2206.7|2204.1|2208.94|2206.34|2209.19|2206.59|2206.7|2204.1|0
1642039500000|2022-01-13 02:05:00|2208.69|2206.09|2208.94|2206.34|2209.19|2206.59|2208.44|2205.84|0
1642039800000|2022-01-13 02:10:00|2208.69|2206.09|2210.69|2208.09|2210.69|2208.09|2208.69|2206.09|0
1642040100000|2022-01-13 02:15:00|2210.94|2208.34|2210.44|2207.84|2211.93|2209.33|2209.94|2207.34|0
1642040400000|2022-01-13 02:20:00|2210.56|2207.96|2210.94|2208.34|2210.94|2208.34|2209.44|2206.84|0
1642040700000|2022-01-13 02:25:00|2210.69|2208.09|2211.31|2208.71|2211.68|2209.08|2210.69|2208.09|0
1642041000000|2022-01-13 02:30:00|2211.44|2208.84|2211.19|2208.59|2212.43|2209.83|2211.19|2208.59|0
1642041300000|2022-01-13 02:35:00|2211.44|2208.84|2212.18|2209.58|2212.43|2209.83|2211.19|2208.59|0
1642041600000|2022-01-13 02:40:00|2212.43|2209.83|2212.18|2209.58|2212.43|2209.83|2211.93|2209.33|0
1642041900000|2022-01-13 02:45:00|2212.05|2209.45|2212.68|2210.08|2213.55|2210.95|2211.93|2209.33|0
1642042200000|2022-01-13 02:50:00|2212.43|2209.83|2210.44|2207.84|2212.68|2210.08|2210.44|2207.84|0
1642042500000|2022-01-13 02:55:00|2210.69|2208.09|2211.18|2208.58|2211.93|2209.33|2210.69|2208.09|0
1642042800000|2022-01-13 03:00:00|2210.94|2208.34|2209.94|2207.34|2211.18|2208.58|2208.94|2206.34|0
1642043100000|2022-01-13 03:05:00|2209.69|2207.09|2208.44|2205.84|2209.94|2207.34|2207.44|2204.84|0
1642043400000|2022-01-13 03:10:00|2208.69|2206.09|2208.44|2205.84|2209.19|2206.59|2207.44|2204.84|0
1642043700000|2022-01-13 03:15:00|2208.19|2205.59|2208.94|2206.34|2209.19|2206.59|2207.94|2205.34|0
1642044000000|2022-01-13 03:20:00|2209.19|2206.59|2208.44|2205.84|2209.69|2207.09|2208.44|2205.84|0
1642044300000|2022-01-13 03:25:00|2208.56|2205.96|2205.95|2203.35|2208.94|2206.34|2205.7|2203.1|0
1642044600000|2022-01-13 03:30:00|2206.2|2203.6|2208.44|2205.84|2208.69|2206.09|2206.2|2203.6|0
1642044900000|2022-01-13 03:35:00|2208.56|2205.96|2208.19|2205.59|2208.69|2206.09|2207.44|2204.84|0
1642045200000|2022-01-13 03:40:00|2208.44|2205.84|2208.19|2205.59|2208.94|2206.34|2207.56|2204.96|0
1642045500000|2022-01-13 03:45:00|2208.06|2205.46|2208.19|2205.59|2208.69|2206.09|2207.69|2205.09|0
1642045800000|2022-01-13 03:50:00|2208.44|2205.84|2208.94|2206.34|2209.06|2206.46|2207.44|2204.84|0
1642046100000|2022-01-13 03:55:00|2209.19|2206.59|2209.69|2207.09|2209.69|2207.09|2208.69|2206.09|0
1642046400000|2022-01-13 04:00:00|2209.94|2207.34|2210.43|2207.83|2210.93|2208.33|2209.69|2207.09|0
1642046700000|2022-01-13 04:05:00|2210.93|2208.33|2211.18|2208.58|2211.68|2209.08|2210.93|2208.33|0
1642047000000|2022-01-13 04:10:00|2210.93|2208.33|2210.68|2208.08|2211.05|2208.45|2210.43|2207.83|0
1642047300000|2022-01-13 04:15:00|2210.93|2208.33|2211.18|2208.58|2212.18|2209.58|2210.93|2208.33|0
1642047600000|2022-01-13 04:20:00|2211.43|2208.83|2211.55|2208.95|2211.55|2208.95|2211.18|2208.58|0
1642047900000|2022-01-13 04:25:00|2211.43|2208.83|2211.93|2209.33|2211.93|2209.33|2211.18|2208.58|0
1642048200000|2022-01-13 04:30:00|2211.68|2209.08|2209.93|2207.33|2211.68|2209.08|2209.93|2207.33|0
1642048500000|2022-01-13 04:35:00|2210.05|2207.45|2210.68|2208.08|2210.93|2208.33|2209.93|2207.33|0
1642048800000|2022-01-13 04:40:00|2210.8|2208.2|2210.93|2208.33|2211.18|2208.58|2210.68|2208.08|0
1642049100000|2022-01-13 04:45:00|2210.68|2208.08|2211.18|2208.58|2211.43|2208.83|2210.43|2207.83|0
1642049400000|2022-01-13 04:50:00|2211.43|2208.83|2211.68|2209.08|2212.18|2209.58|2211.43|2208.83|0
1642049700000|2022-01-13 04:55:00|2211.93|2209.33|2211.43|2208.83|2212.43|2209.83|2211.43|2208.83|0
1642050000000|2022-01-13 05:00:00|2211.68|2209.08|2212.67|2210.07|2212.92|2210.32|2211.43|2208.83|0
1642050300000|2022-01-13 05:05:00|2212.79|2210.19|2210.68|2208.08|2212.79|2210.19|2210.18|2207.58|0
1642050600000|2022-01-13 05:10:00|2210.43|2207.83|2208.68|2206.08|2210.68|2208.08|2208.68|2206.08|0
1642050900000|2022-01-13 05:15:00|2208.44|2205.84|2208.06|2205.46|2209.43|2206.83|2207.69|2205.09|0
1642051200000|2022-01-13 05:20:00|2207.94|2205.34|2208.43|2205.83|2208.43|2205.83|2207.69|2205.09|0
1642051500000|2022-01-13 05:25:00|2208.55|2205.95|2207.81|2205.21|2208.68|2206.08|2207.44|2204.84|0
1642051800000|2022-01-13 05:30:00|2207.94|2205.34|2207.69|2205.09|2208.43|2205.83|2206.94|2204.34|0
1642052100000|2022-01-13 05:35:00|2207.81|2205.21|2208.18|2205.58|2209.18|2206.58|2207.81|2205.21|0
1642052400000|2022-01-13 05:40:00|2208.43|2205.83|2207.44|2204.84|2208.43|2205.83|2206.69|2204.09|0
1642052700000|2022-01-13 05:45:00|2207.19|2204.59|2207.69|2205.09|2208.18|2205.58|2206.44|2203.84|0
1642053000000|2022-01-13 05:50:00|2207.81|2205.21|2209.18|2206.58|2209.68|2207.08|2207.44|2204.84|0
1642053300000|2022-01-13 05:55:00|2208.93|2206.33|2207.69|2205.09|2208.93|2206.33|2206.94|2204.34|0
1642053600000|2022-01-13 06:00:00|2208.43|2205.83|2208.43|2205.83|2209.55|2206.95|2206.81|2204.21|0
1642053900000|2022-01-13 06:05:00|2208.55|2205.95|2210.68|2208.08|2211.42|2208.82|2208.55|2205.95|0
1642054200000|2022-01-13 06:10:00|2210.43|2207.83|2211.67|2209.07|2212.67|2210.07|2210.43|2207.83|0
1642054500000|2022-01-13 06:15:00|2211.54|2208.94|2213.42|2210.82|2213.67|2211.07|2211.29|2208.69|0
1642054800000|2022-01-13 06:20:00|2213.54|2210.94|2213.45|2210.85|2214.66|2212.06|2213.04|2210.44|0
1642055100000|2022-01-13 06:25:00|2213.2|2210.6|2212.7|2210.1|2213.45|2210.85|2211.96|2209.36|0
1642055400000|2022-01-13 06:30:00|2212.45|2209.85|2214.2|2211.6|2214.45|2211.85|2211.96|2209.36|0
1642055700000|2022-01-13 06:35:00|2214.45|2211.85|2213.82|2211.22|2214.45|2211.85|2213.45|2210.85|0
1642056000000|2022-01-13 06:40:00|2213.95|2211.35|2212.2|2209.6|2213.95|2211.35|2211.95|2209.35|0
1642056300000|2022-01-13 06:45:00|2212.32|2209.72|2211.71|2209.11|2212.45|2209.85|2211.46|2208.86|0
1642056600000|2022-01-13 06:50:00|2211.95|2209.35|2209.71|2207.11|2211.95|2209.35|2209.58|2206.98|0
1642056900000|2022-01-13 06:55:00|2209.96|2207.36|2210.46|2207.86|2210.96|2208.36|2209.71|2207.11|0
1642057200000|2022-01-13 07:00:00|2209.96|2207.36|2207.47|2204.87|2210.96|2208.36|2206.97|2204.37|0
1642057500000|2022-01-13 07:05:00|2207.72|2205.12|2208.71|2206.11|2208.71|2206.11|2206.22|2203.62|0
1642057800000|2022-01-13 07:10:00|2208.21|2205.61|2208.46|2205.86|2209.21|2206.61|2207.47|2204.87|0
1642058100000|2022-01-13 07:15:00|2208.21|2205.61|2207.72|2205.12|2209.46|2206.86|2207.22|2204.62|0
1642058400000|2022-01-13 07:20:00|2207.96|2205.36|2207.71|2205.11|2208.46|2205.86|2207.22|2204.62|0
1642058700000|2022-01-13 07:25:00|2207.96|2205.36|2208.16|2205.56|2209.4|2206.8|2206.91|2204.31|0
1642059000000|2022-01-13 07:30:00|2207.91|2205.31|2208.66|2206.06|2209.16|2206.56|2207.91|2205.31|0
1642059300000|2022-01-13 07:35:00|2208.91|2206.31|2209.15|2206.55|2209.15|2206.55|2206.91|2204.31|0
1642059600000|2022-01-13 07:40:00|2209.27|2206.67|2207.91|2205.31|2209.65|2207.05|2207.91|2205.31|0
1642059900000|2022-01-13 07:45:00|2207.66|2205.06|2208.66|2206.06|2209.15|2206.55|2207.66|2205.06|0
1642060200000|2022-01-13 07:50:00|2208.41|2205.81|2208.16|2205.56|2208.9|2206.3|2208.16|2205.56|0
1642060500000|2022-01-13 07:55:00|2207.91|2205.31|2209.77|2207.17|2210.15|2207.55|2207.66|2205.06|0
1642060800000|2022-01-13 08:00:00|2209.9|2207.3|2210.9|2208.3|2211.77|2209.17|2208.41|2205.81|0
1642061100000|2022-01-13 08:05:00|2210.6|2208.6|2213.96|2211.96|2214.09|2212.09|2209.97|2207.97|0
1642061400000|2022-01-13 08:10:00|2214.21|2212.21|2216.33|2214.33|2217.08|2215.08|2214.09|2212.09|0
1642061700000|2022-01-13 08:15:00|2216.83|2214.83|2215.95|2213.95|2218.08|2216.08|2214.84|2212.84|0
1642062000000|2022-01-13 08:20:00|2215.83|2213.83|2219.32|2217.32|2219.32|2217.32|2215.34|2213.34|0
1642062300000|2022-01-13 08:25:00|2219.57|2217.57|2221.07|2219.07|2221.32|2219.32|2218.08|2216.08|0
1642062600000|2022-01-13 08:30:00|2221.32|2219.32|2220.57|2218.57|2223.31|2221.31|2220.32|2218.32|0
1642062900000|2022-01-13 08:35:00|2220.44|2218.44|2218.82|2216.82|2220.44|2218.44|2218.08|2216.08|0
1642063200000|2022-01-13 08:40:00|2218.7|2216.7|2220.07|2218.07|2220.44|2218.44|2218.33|2216.33|0
1642063500000|2022-01-13 08:45:00|2219.82|2217.82|2219.19|2217.19|2221.32|2219.32|2219.07|2217.07|0
1642063800000|2022-01-13 08:50:00|2219.44|2217.44|2216.83|2214.83|2219.57|2217.57|2216.83|2214.83|0
1642064100000|2022-01-13 08:55:00|2216.58|2214.58|2216.83|2214.83|2217.83|2215.83|2216.33|2214.33|0
1642064400000|2022-01-13 09:00:00|2217.08|2215.08|2214.58|2212.58|2217.7|2215.7|2213.84|2211.84|0
1642064700000|2022-01-13 09:05:00|2215.33|2213.33|2216.2|2214.2|2216.58|2214.58|2214.58|2212.58|0
1642065000000|2022-01-13 09:10:00|2215.33|2213.33|2214.45|2212.45|2215.95|2213.95|2214.09|2212.09|0
1642065300000|2022-01-13 09:15:00|2213.59|2211.59|2214.83|2212.83|2214.83|2212.83|2213.09|2211.09|0
1642065600000|2022-01-13 09:20:00|2214.58|2212.58|2216.08|2214.08|2216.58|2214.58|2214.58|2212.58|0
1642065900000|2022-01-13 09:25:00|2215.95|2213.95|2217.33|2215.33|2217.58|2215.58|2215.58|2213.58|0
1642066200000|2022-01-13 09:30:00|2217.45|2215.45|2217.7|2215.7|2218.07|2216.07|2217.08|2215.08|0
1642066500000|2022-01-13 09:35:00|2217.45|2215.45|2218.07|2216.07|2218.32|2216.32|2217.2|2215.2|0
1642066800000|2022-01-13 09:40:00|2217.82|2215.82|2218.32|2216.32|2218.82|2216.82|2217.33|2215.33|0
1642067100000|2022-01-13 09:45:00|2218.19|2216.19|2216.58|2214.58|2218.32|2216.32|2216.33|2214.33|0
1642067400000|2022-01-13 09:50:00|2216.08|2214.08|2217.69|2215.69|2218.57|2216.57|2216.08|2214.08|0
1642067700000|2022-01-13 09:55:00|2217.57|2215.57|2218.82|2216.82|2218.82|2216.82|2216.83|2214.83|0
1642068000000|2022-01-13 10:00:00|2219.07|2217.07|2218.57|2216.57|2219.57|2217.57|2218.32|2216.32|0
1642068300000|2022-01-13 10:05:00|2218.32|2216.32|2219.57|2217.57|2219.82|2217.82|2218.32|2216.32|0
1642068600000|2022-01-13 10:10:00|2219.32|2217.32|2219.32|2217.32|2220.32|2218.32|2219.32|2217.32|0
1642068900000|2022-01-13 10:15:00|2219.07|2217.07|2220.57|2218.57|2220.57|2218.57|2219.07|2217.07|0
1642069200000|2022-01-13 10:20:00|2220.32|2218.32|2220.32|2218.32|2221.31|2219.31|2219.57|2217.57|0
1642069500000|2022-01-13 10:25:00|2220.19|2218.19|2221.81|2219.81|2222.81|2220.81|2220.07|2218.07|0
1642069800000|2022-01-13 10:30:00|2221.56|2219.56|2222.31|2220.31|2223.56|2221.56|2221.31|2219.31|0
1642070100000|2022-01-13 10:35:00|2222.06|2220.06|2222.31|2220.31|2222.81|2220.81|2221.81|2219.81|0
1642070400000|2022-01-13 10:40:00|2222.56|2220.56|2223.56|2221.56|2224.06|2222.06|2222.31|2220.31|0
1642070700000|2022-01-13 10:45:00|2223.81|2221.81|2222.56|2220.56|2224.3|2222.3|2222.56|2220.56|0
1642071000000|2022-01-13 10:50:00|2222.81|2220.81|2221.56|2219.56|2222.81|2220.81|2220.81|2218.81|0
1642071300000|2022-01-13 10:55:00|2221.31|2219.31|2221.81|2219.81|2222.31|2220.31|2221.06|2219.06|0
1642071600000|2022-01-13 11:00:00|2222.31|2220.31|2223.8|2221.8|2223.8|2221.8|2221.81|2219.81|0
1642071900000|2022-01-13 11:05:00|2223.56|2221.56|2223.56|2221.56|2223.67|2221.67|2222.56|2220.56|0
1642072200000|2022-01-13 11:10:00|2223.8|2221.8|2223.55|2221.55|2224.55|2222.55|2223.06|2221.06|0
1642072500000|2022-01-13 11:15:00|2223.31|2221.31|2222.31|2220.31|2225.05|2223.05|2222.31|2220.31|0
1642072800000|2022-01-13 11:20:00|2221.81|2219.81|2221.06|2219.06|2222.56|2220.56|2221.06|2219.06|0
1642073100000|2022-01-13 11:25:00|2220.81|2218.81|2219.32|2217.32|2220.81|2218.81|2219.07|2217.07|0
1642073400000|2022-01-13 11:30:00|2219.56|2217.56|2220.56|2218.56|2221.06|2219.06|2219.32|2217.32|0
1642073700000|2022-01-13 11:35:00|2220.31|2218.31|2220.56|2218.56|2221.06|2219.06|2219.81|2217.81|0
1642074000000|2022-01-13 11:40:00|2220.31|2218.31|2220.31|2218.31|2220.81|2218.81|2219.81|2217.81|0
1642074300000|2022-01-13 11:45:00|2220.56|2218.56|2220.06|2218.06|2220.81|2218.81|2219.56|2217.56|0
1642074600000|2022-01-13 11:50:00|2219.93|2217.93|2219.06|2217.06|2220.31|2218.31|2218.82|2216.82|0
1642074900000|2022-01-13 11:55:00|2218.82|2216.82|2217.32|2215.32|2219.06|2217.06|2217.07|2215.07|0
1642075200000|2022-01-13 12:00:00|2217.07|2215.07|2218.81|2216.81|2220.31|2218.31|2217.07|2215.07|0
1642075500000|2022-01-13 12:05:00|2218.57|2216.57|2219.82|2217.82|2220.07|2218.07|2217.82|2215.82|0
1642075800000|2022-01-13 12:10:00|2219.57|2217.57|2221.19|2219.19|2221.81|2219.81|2219.57|2217.57|0
1642076100000|2022-01-13 12:15:00|2221.07|2219.07|2220.44|2218.44|2221.07|2219.07|2219.82|2217.82|0
1642076400000|2022-01-13 12:20:00|2220.32|2218.32|2221.31|2219.31|2221.56|2219.56|2218.57|2216.57|0
1642076700000|2022-01-13 12:25:00|2221.43|2219.43|2222.06|2220.06|2222.06|2220.06|2221.31|2219.31|0
1642077000000|2022-01-13 12:30:00|2221.81|2219.81|2222.06|2220.06|2222.06|2220.06|2220.32|2218.32|0
1642077300000|2022-01-13 12:35:00|2221.81|2219.81|2221.81|2219.81|2222.31|2220.31|2221.06|2219.06|0
1642077600000|2022-01-13 12:40:00|2221.56|2219.56|2223.06|2221.06|2223.31|2221.31|2221.56|2219.56|0
1642077900000|2022-01-13 12:45:00|2223.18|2221.18|2223.06|2221.06|2223.56|2221.56|2222.81|2220.81|0
1642078200000|2022-01-13 12:50:00|2223.31|2221.31|2221.56|2219.56|2223.31|2221.31|2221.31|2219.31|0
1642078500000|2022-01-13 12:55:00|2221.31|2219.31|2222.06|2220.06|2222.68|2220.68|2221.31|2219.31|0
1642078800000|2022-01-13 13:00:00|2221.81|2219.81|2220.56|2218.56|2223.06|2221.06|2219.82|2217.82|0
1642079100000|2022-01-13 13:05:00|2220.81|2218.81|2220.07|2218.07|2221.31|2219.31|2219.32|2217.32|0
1642079400000|2022-01-13 13:10:00|2220.31|2218.31|2221.81|2219.81|2221.81|2219.81|2219.82|2217.82|0
1642079700000|2022-01-13 13:15:00|2221.56|2219.56|2222.31|2220.31|2223.06|2221.06|2221.06|2219.06|0
1642080000000|2022-01-13 13:20:00|2222.56|2220.56|2223.06|2221.06|2223.81|2221.81|2221.81|2219.81|0
1642080300000|2022-01-13 13:25:00|2223.31|2221.31|2222.56|2220.56|2223.8|2221.8|2222.56|2220.56|0
1642080600000|2022-01-13 13:30:00|2222.31|2220.31|2228.04|2226.04|2229.54|2227.54|2221.68|2219.68|0
1642080900000|2022-01-13 13:35:00|2227.54|2225.54|2226.8|2224.8|2231.04|2229.04|2226.05|2224.05|0
1642081200000|2022-01-13 13:40:00|2227.05|2225.05|2226.55|2224.55|2227.05|2225.05|2225.55|2223.55|0
1642081500000|2022-01-13 13:45:00|2226.8|2224.8|2227.29|2225.29|2228.29|2226.29|2226.55|2224.55|0
1642081800000|2022-01-13 13:50:00|2227.54|2225.54|2229.79|2227.79|2229.79|2227.79|2227.29|2225.29|0
1642082100000|2022-01-13 13:55:00|2229.54|2227.54|2229.29|2227.29|2230.79|2228.79|2228.29|2226.29|0
1642082400000|2022-01-13 14:00:00|2229.54|2227.54|2230.29|2228.29|2230.29|2228.29|2229.04|2227.04|0
1642082700000|2022-01-13 14:05:00|2230.54|2228.54|2232.03|2230.03|2232.03|2230.03|2230.29|2228.29|0
1642083000000|2022-01-13 14:10:00|2232.28|2230.28|2230.54|2228.54|2232.78|2230.78|2229.79|2227.79|0
1642083300000|2022-01-13 14:15:00|2230.29|2228.29|2229.29|2227.29|2231.03|2229.03|2229.04|2227.04|0
1642083600000|2022-01-13 14:20:00|2229.54|2227.54|2230.29|2228.29|2231.03|2229.03|2229.29|2227.29|0
1642083900000|2022-01-13 14:25:00|2230.53|2228.53|2231.28|2229.28|2231.78|2229.78|2230.53|2228.53|0
1642084200000|2022-01-13 14:30:00|2233.15|2231.15|2229.79|2227.79|2235.77|2233.77|2228.29|2226.29|0
1642084500000|2022-01-13 14:35:00|2229.54|2227.54|2234.79|2232.79|2235.04|2233.04|2226.81|2224.81|0
1642084800000|2022-01-13 14:40:00|2235.54|2233.54|2232.3|2230.3|2236.54|2234.54|2228.06|2226.06|0
1642085100000|2022-01-13 14:45:00|2232.79|2230.79|2232.54|2230.54|2233.29|2231.29|2229.8|2227.8|0
1642085400000|2022-01-13 14:50:00|2232.79|2230.79|2231.8|2229.8|2233.79|2231.79|2229.3|2227.3|0
1642085700000|2022-01-13 14:55:00|2231.55|2229.55|2232.3|2230.3|2237.78|2235.78|2231.55|2229.55|0
1642086000000|2022-01-13 15:00:00|2232.79|2230.79|2226.81|2224.81|2234.29|2232.29|2226.56|2224.56|0
1642086300000|2022-01-13 15:05:00|2227.06|2225.06|2225.06|2223.06|2228.06|2226.06|2224.32|2222.32|0
1642086600000|2022-01-13 15:10:00|2224.56|2222.56|2221.07|2219.07|2224.56|2222.56|2220.82|2218.82|0
1642086900000|2022-01-13 15:15:00|2220.57|2218.57|2216.09|2214.09|2221.82|2219.82|2214.46|2212.46|0
1642087200000|2022-01-13 15:20:00|2216.83|2214.83|2218.83|2216.83|2219.58|2217.58|2216.34|2214.34|0
1642087500000|2022-01-13 15:25:00|2218.33|2216.33|2220.82|2218.82|2220.82|2218.82|2215.34|2213.34|0
1642087800000|2022-01-13 15:30:00|2220.57|2218.57|2215.34|2213.34|2223.07|2221.07|2213.34|2211.34|0
1642088100000|2022-01-13 15:35:00|2215.84|2213.84|2214.84|2212.84|2217.58|2215.58|2212.59|2210.59|0
1642088400000|2022-01-13 15:40:00|2215.09|2213.09|2213.09|2211.09|2217.33|2215.33|2212.84|2210.84|0
1642088700000|2022-01-13 15:45:00|2213.59|2211.59|2213.84|2211.84|2217.58|2215.58|2211.1|2209.1|0
1642089000000|2022-01-13 15:50:00|2213.59|2211.59|2204.36|2202.36|2213.59|2211.59|2201.37|2199.37|0
1642089300000|2022-01-13 15:55:00|2205.11|2203.11|2209.1|2207.1|2210.35|2208.35|2205.11|2203.11|0
1642089600000|2022-01-13 16:00:00|2208.35|2206.35|2208.6|2206.6|2212.84|2210.84|2204.36|2202.36|0
1642089900000|2022-01-13 16:05:00|2208.35|2206.35|2210.1|2208.1|2212.84|2210.84|2207.11|2205.11|0
1642090200000|2022-01-13 16:10:00|2209.85|2207.85|2205.11|2203.11|2209.85|2207.85|2204.11|2202.11|0
1642090500000|2022-01-13 16:15:00|2205.36|2203.36|2205.86|2203.86|2209.35|2207.35|2204.86|2202.86|0
1642090800000|2022-01-13 16:20:00|2206.11|2204.11|2214.83|2212.83|2215.33|2213.33|2205.36|2203.36|0
1642091100000|2022-01-13 16:25:00|2215.08|2213.08|2219.07|2217.07|2219.82|2217.82|2214.34|2212.34|0
1642091400000|2022-01-13 16:30:00|2218.82|2216.82|2218.33|2216.33|2220.32|2218.32|2216.33|2214.33|0
1642091700000|2022-01-13 16:35:00|2218.08|2216.08|2221.82|2219.82|2222.07|2220.07|2218.08|2216.08|0
1642092000000|2022-01-13 16:40:00|2221.57|2219.57|2220.82|2218.82|2222.56|2220.56|2220.32|2218.32|0
1642092300000|2022-01-13 16:45:00|2221.07|2219.07|2219.31|2217.31|2221.82|2219.82|2219.06|2217.06|0
1642092600000|2022-01-13 16:50:00|2219.06|2217.06|2221.06|2219.06|2221.31|2219.31|2216.57|2214.57|0
1642092900000|2022-01-13 16:55:00|2220.81|2218.81|2218.32|2216.32|2220.81|2218.81|2217.82|2215.82|0
1642093200000|2022-01-13 17:00:00|2218.07|2216.07|2209.09|2207.09|2218.07|2216.07|2208.34|2206.34|0
1642093500000|2022-01-13 17:05:00|2208.59|2206.59|2210.59|2208.59|2211.58|2209.58|2207.84|2205.84|0
1642093800000|2022-01-13 17:10:00|2210.83|2208.83|2204.6|2202.6|2210.83|2208.83|2204.6|2202.6|0
1642094100000|2022-01-13 17:15:00|2204.35|2202.35|2191.39|2189.39|2204.35|2202.35|2189.15|2187.15|0
1642094400000|2022-01-13 17:20:00|2190.64|2188.64|2187.15|2185.15|2190.64|2188.64|2181.67|2179.67|0
1642094700000|2022-01-13 17:25:00|2187.4|2185.4|2186.9|2184.9|2190.14|2188.14|2185.41|2183.41|0
1642095000000|2022-01-13 17:30:00|2185.65|2183.65|2191.14|2189.14|2191.39|2189.39|2181.42|2179.42|0
1642095300000|2022-01-13 17:35:00|2190.89|2188.89|2191.89|2189.89|2194.63|2192.63|2187.65|2185.65|0
1642095600000|2022-01-13 17:40:00|2192.39|2190.39|2186.4|2184.4|2192.39|2190.39|2186.4|2184.4|0
1642095900000|2022-01-13 17:45:00|2186.65|2184.65|2180.67|2178.67|2189.89|2187.89|2178.92|2176.92|0
1642096200000|2022-01-13 17:50:00|2180.17|2178.17|2181.68|2179.68|2185.42|2183.42|2178.67|2176.67|0
1642096500000|2022-01-13 17:55:00|2182.18|2180.18|2185.92|2183.92|2185.92|2183.92|2180.93|2178.93|0
1642096800000|2022-01-13 18:00:00|2185.67|2183.67|2187.17|2185.17|2188.16|2186.16|2179.56|2177.56|0
1642097100000|2022-01-13 18:05:00|2186.17|2184.17|2191.15|2189.15|2193.9|2191.9|2185.92|2183.92|0
1642097400000|2022-01-13 18:10:00|2190.9|2188.9|2189.66|2187.66|2192.65|2190.65|2187.04|2185.04|0
1642097700000|2022-01-13 18:15:00|2190.16|2188.16|2190.41|2188.41|2193.9|2191.9|2188.66|2186.66|0
1642098000000|2022-01-13 18:20:00|2190.65|2188.65|2195.89|2193.89|2197.88|2195.88|2188.91|2186.91|0
1642098300000|2022-01-13 18:25:00|2196.14|2194.14|2194.64|2192.64|2197.63|2195.63|2190.4|2188.4|0
1642098600000|2022-01-13 18:30:00|2194.14|2192.14|2190.9|2188.9|2194.14|2192.14|2190.4|2188.4|0
1642098900000|2022-01-13 18:35:00|2191.15|2189.15|2192.15|2190.15|2193.4|2191.4|2187.66|2185.66|0
1642099200000|2022-01-13 18:40:00|2191.65|2189.65|2188.91|2186.91|2191.65|2189.65|2187.91|2185.91|0
1642099500000|2022-01-13 18:45:00|2189.16|2187.16|2192.15|2190.15|2192.9|2190.9|2188.66|2186.66|0
1642099800000|2022-01-13 18:50:00|2191.9|2189.9|2192.4|2190.4|2192.9|2190.9|2189.9|2187.9|0
1642100100000|2022-01-13 18:55:00|2192.65|2190.65|2196.14|2194.14|2196.39|2194.39|2191.9|2189.9|0
1642100400000|2022-01-13 19:00:00|2195.89|2193.89|2199.13|2197.13|2201.37|2199.37|2194.39|2192.39|0
1642100700000|2022-01-13 19:05:00|2199.38|2197.38|2197.83|2195.83|2199.63|2197.63|2195.84|2193.84|0
1642101000000|2022-01-13 19:10:00|2197.58|2195.58|2193.36|2191.36|2197.58|2195.58|2193.11|2191.11|0
1642101300000|2022-01-13 19:15:00|2193.86|2191.86|2187.38|2185.38|2194.61|2192.61|2184.88|2182.88|0
1642101600000|2022-01-13 19:20:00|2187.63|2185.63|2187.63|2185.63|2188.87|2186.87|2185.13|2183.13|0
1642101900000|2022-01-13 19:25:00|2187.25|2185.25|2183.89|2181.89|2187.88|2185.88|2183.39|2181.39|0
1642102200000|2022-01-13 19:30:00|2183.39|2181.39|2184.14|2182.14|2184.63|2182.63|2178.9|2176.9|0
1642102500000|2022-01-13 19:35:00|2184.38|2182.38|2177.65|2175.65|2184.88|2182.88|2177.65|2175.65|0
1642102800000|2022-01-13 19:40:00|2177.9|2175.9|2181.67|2179.67|2182.67|2180.67|2177.43|2175.43|0
1642103100000|2022-01-13 19:45:00|2181.43|2179.43|2178.43|2176.43|2183.42|2181.42|2178.18|2176.18|0
1642103400000|2022-01-13 19:50:00|2178.68|2176.68|2181.67|2179.67|2182.42|2180.42|2177.44|2175.44|0
1642103700000|2022-01-13 19:55:00|2181.42|2179.42|2182.92|2180.92|2185.16|2183.16|2181.42|2179.42|0
1642104000000|2022-01-13 20:00:00|2181.67|2179.67|2172.2|2170.2|2181.67|2179.67|2170.46|2168.46|0
1642104300000|2022-01-13 20:05:00|2173.2|2171.2|2170.71|2168.71|2175.69|2173.69|2170.46|2168.46|0
1642104600000|2022-01-13 20:10:00|2170.46|2168.46|2168.72|2166.72|2171.46|2169.46|2165.48|2163.48|0
1642104900000|2022-01-13 20:15:00|2168.47|2166.47|2171.21|2169.21|2173.45|2171.45|2166.23|2164.23|0
1642105200000|2022-01-13 20:20:00|2170.96|2168.96|2167.72|2165.72|2172.71|2170.71|2165.23|2163.23|0
1642105500000|2022-01-13 20:25:00|2167.22|2165.22|2171.21|2169.21|2171.71|2169.71|2166.23|2164.23|0
1642105800000|2022-01-13 20:30:00|2172.21|2170.21|2172.46|2170.46|2175.2|2173.2|2169.22|2167.22|0
1642106100000|2022-01-13 20:35:00|2171.21|2169.21|2161.01|2159.01|2171.71|2169.71|2160.76|2158.76|0
1642106400000|2022-01-13 20:40:00|2163|2161|2161.51|2159.51|2165|2163|2161.01|2159.01|0
1642106700000|2022-01-13 20:45:00|2160.51|2158.51|2154.55|2152.55|2162.26|2160.26|2153.55|2151.55|0
1642107000000|2022-01-13 20:50:00|2154.8|2152.8|2149.07|2147.07|2155.05|2153.05|2147.32|2145.32|0
1642107300000|2022-01-13 20:55:00|2148.07|2146.07|2156.04|2154.04|2156.29|2154.29|2144.83|2142.83|0
1642107600000|2022-01-13 21:00:00|2157.54|2155.54|2152.8|2150.8|2159.78|2157.78|2151.06|2149.06|0
1642107900000|2022-01-13 21:05:00|2153.55|2151.55|2152.55|2150.55|2155.29|2153.29|2151.06|2149.06|0
1642108200000|2022-01-13 21:10:00|2152.8|2150.8|2154.3|2152.3|2155.79|2153.79|2150.81|2148.81|0
1642108500000|2022-01-13 21:15:00|2152.6|2150|2152.6|2150|2154.84|2152.24|2151.85|2149.25|0
1642108800000|2022-01-13 21:20:00|2153.1|2150.5|2152.1|2149.5|2153.1|2150.5|2151.6|2149|0
1642109100000|2022-01-13 21:25:00|2152.35|2149.75|2149.86|2147.26|2153.47|2150.87|2148.98|2146.38|0
1642109400000|2022-01-13 21:30:00|2150.11|2147.51|2152.85|2150.25|2152.85|2150.25|2149.11|2146.51|0
1642109700000|2022-01-13 21:35:00|2152.72|2150.12|2153.35|2150.75|2154.21|2151.61|2152.35|2149.75|0
1642110000000|2022-01-13 21:40:00|2153.6|2151|2153.35|2150.75|2154.71|2152.11|2152.85|2150.25|0
1642110300000|2022-01-13 21:45:00|2153.47|2150.87|2152.22|2149.62|2154.34|2151.74|2151.35|2148.75|0
1642110600000|2022-01-13 21:50:00|2152.35|2149.75|2153.85|2151.25|2153.85|2151.25|2151.85|2149.25|0
1642110900000|2022-01-13 21:55:00|2153.6|2151|2154.96|2152.36|2155.09|2152.49|2153.6|2151|0
1642111200000|2022-01-13 22:00:00|2155.31|2152.71|2155.24|2152.64|2155.31|2152.71|2154.91|2152.31|0
1642111500000|2022-01-13 22:05:00|2155.2|2152.6|2155.28|2152.68|2155.61|2153.01|2155.09|2152.49|0
1642111800000|2022-01-13 22:10:00|2155.24|2152.64|2155.28|2152.68|2155.28|2152.68|2155.24|2152.64|0
1642112100000|2022-01-13 22:15:00|2155.31|2152.71|2154.77|2152.17|2155.31|2152.71|2154.63|2152.03|0
1642112400000|2022-01-13 22:20:00|2154.74|2152.14|2154.63|2152.03|2154.85|2152.25|2154.55|2151.95|0
1642112700000|2022-01-13 22:25:00|2154.66|2152.06|2154.63|2152.03|2154.66|2152.06|2154.63|2152.03|0
1642113000000|2022-01-13 22:30:00|2154.66|2152.06|2154.63|2152.03|2155.02|2152.42|2154.48|2151.88|0
1642113300000|2022-01-13 22:35:00|2154.66|2152.06|2154.66|2152.06|2154.66|2152.06|2154.55|2151.95|0
1642113600000|2022-01-13 22:40:00|2154.81|2152.21|2154.81|2152.21|2154.95|2152.35|2154.66|2152.06|0
1642113900000|2022-01-13 22:45:00|2154.85|2152.25|2154.88|2152.28|2154.88|2152.28|2154.74|2152.14|0
1642114200000|2022-01-13 22:50:00|2154.99|2152.39|2155.24|2152.64|2155.31|2152.71|2154.99|2152.39|0
1642114500000|2022-01-13 22:55:00|2155.2|2152.6|2155.35|2152.75|2155.68|2153.08|2155.2|2152.6|0
1642114800000|2022-01-13 23:00:00|2157.45|2154.85|2158.58|2155.98|2159.69|2157.09|2157.33|2154.73|0
1642115100000|2022-01-13 23:05:00|2158.08|2155.48|2157.83|2155.23|2158.58|2155.98|2156.08|2153.48|0
1642115400000|2022-01-13 23:10:00|2158.2|2155.6|2159.07|2156.47|2159.57|2156.97|2157.58|2154.98|0
1642115700000|2022-01-13 23:15:00|2158.82|2156.22|2156.45|2153.85|2158.82|2156.22|2156.33|2153.73|0
1642116000000|2022-01-13 23:20:00|2156.08|2153.48|2157.58|2154.98|2158.57|2155.97|2156.08|2153.48|0
1642116300000|2022-01-13 23:25:00|2157.7|2155.1|2156.2|2153.6|2157.7|2155.1|2155.58|2152.98|0
1642116600000|2022-01-13 23:30:00|2156.33|2153.73|2157.31|2154.71|2158.08|2155.48|2156.08|2153.48|0
1642116900000|2022-01-13 23:35:00|2157.06|2154.46|2157.06|2154.46|2157.43|2154.83|2155.56|2152.96|0
1642117200000|2022-01-13 23:40:00|2157.18|2154.58|2157.54|2154.94|2158.29|2155.69|2156.41|2153.81|0
1642117500000|2022-01-13 23:45:00|2157.29|2154.69|2158.91|2156.31|2159.03|2156.43|2157.04|2154.44|0
1642117800000|2022-01-13 23:50:00|2158.79|2156.19|2158.04|2155.44|2158.79|2156.19|2157.04|2154.44|0
1642118100000|2022-01-13 23:55:00|2157.91|2155.31|2158.04|2155.44|2158.04|2155.44|2156.29|2153.69|0
1642118400000|2022-01-14 00:00:00|2157.54|2154.94|2149.31|2146.71|2158.54|2155.94|2146.94|2144.34|0
1642118700000|2022-01-14 00:05:00|2148.57|2145.97|2153.55|2150.95|2153.8|2151.2|2148.57|2145.97|0
1642119000000|2022-01-14 00:10:00|2153.05|2150.45|2155.29|2152.69|2155.79|2153.19|2153.05|2150.45|0
1642119300000|2022-01-14 00:15:00|2155.05|2152.45|2157.29|2154.69|2159.03|2156.43|2154.55|2151.95|0
1642119600000|2022-01-14 00:20:00|2157.04|2154.44|2157.29|2154.69|2157.54|2154.94|2155.54|2152.94|0
1642119900000|2022-01-14 00:25:00|2157.16|2154.56|2156.29|2153.69|2157.79|2155.19|2155.29|2152.69|0
1642120200000|2022-01-14 00:30:00|2156.04|2153.44|2154.55|2151.95|2156.91|2154.31|2154.3|2151.7|0
1642120500000|2022-01-14 00:35:00|2154.42|2151.82|2156.29|2153.69|2159.53|2156.93|2154.3|2151.7|0
1642120800000|2022-01-14 00:40:00|2156.04|2153.44|2158.28|2155.68|2158.9|2156.3|2154.3|2151.7|0
1642121100000|2022-01-14 00:45:00|2158.65|2156.05|2153.3|2150.7|2158.65|2156.05|2152.8|2150.2|0
1642121400000|2022-01-14 00:50:00|2153.05|2150.45|2156.41|2153.81|2156.54|2153.94|2152.3|2149.7|0
1642121700000|2022-01-14 00:55:00|2156.79|2154.19|2157.29|2154.69|2157.54|2154.94|2156.04|2153.44|0
1642122000000|2022-01-14 01:00:00|2157.16|2154.56|2159.28|2156.68|2160.53|2157.93|2156.04|2153.44|0
1642122300000|2022-01-14 01:05:00|2159.03|2156.43|2159.03|2156.43|2159.28|2156.68|2157.29|2154.69|0
1642122600000|2022-01-14 01:10:00|2159.4|2156.8|2157.04|2154.44|2159.65|2157.05|2156.54|2153.94|0
1642122900000|2022-01-14 01:15:00|2157.16|2154.56|2154.54|2151.94|2157.29|2154.69|2154.29|2151.69|0
1642123200000|2022-01-14 01:20:00|2154.05|2151.45|2155.66|2153.06|2156.29|2153.69|2152.8|2150.2|0
1642123500000|2022-01-14 01:25:00|2155.91|2153.31|2152.92|2150.32|2156.04|2153.44|2152.55|2149.95|0
1642123800000|2022-01-14 01:30:00|2153.05|2150.45|2152.3|2149.7|2153.91|2151.31|2151.05|2148.45|0
1642124100000|2022-01-14 01:35:00|2152.55|2149.95|2154.54|2151.94|2156.04|2153.44|2152.3|2149.7|0
1642124400000|2022-01-14 01:40:00|2154.79|2152.19|2150.31|2147.71|2155.29|2152.69|2150.06|2147.46|0
1642124700000|2022-01-14 01:45:00|2149.56|2146.96|2151.05|2148.45|2152.05|2149.45|2147.56|2144.96|0
1642125000000|2022-01-14 01:50:00|2151.3|2148.7|2150.67|2148.07|2151.3|2148.7|2149.31|2146.71|0
1642125300000|2022-01-14 01:55:00|2150.55|2147.95|2149.81|2147.21|2151.3|2148.7|2148.06|2145.46|0
1642125600000|2022-01-14 02:00:00|2150.06|2147.46|2150.3|2147.7|2151.8|2149.2|2148.31|2145.71|0
1642125900000|2022-01-14 02:05:00|2150.8|2148.2|2149.18|2146.58|2151.3|2148.7|2149.18|2146.58|0
1642126200000|2022-01-14 02:10:00|2149.06|2146.46|2142.33|2139.73|2149.56|2146.96|2141.83|2139.23|0
1642126500000|2022-01-14 02:15:00|2142.08|2139.48|2141.83|2139.23|2143.57|2140.97|2140.58|2137.98|0
1642126800000|2022-01-14 02:20:00|2141.58|2138.98|2143.82|2141.22|2145.32|2142.72|2141.58|2138.98|0
1642127100000|2022-01-14 02:25:00|2144.07|2141.47|2145.82|2143.22|2146.19|2143.59|2143.57|2140.97|0
1642127400000|2022-01-14 02:30:00|2146.07|2143.47|2147.56|2144.96|2148.18|2145.58|2146.07|2143.47|0
1642127700000|2022-01-14 02:35:00|2147.81|2145.21|2148.81|2146.21|2148.81|2146.21|2147.81|2145.21|0
1642128000000|2022-01-14 02:40:00|2149.31|2146.71|2151.17|2148.57|2151.3|2148.7|2149.31|2146.71|0
1642128300000|2022-01-14 02:45:00|2151.05|2148.45|2149.3|2146.7|2151.8|2149.2|2149.18|2146.58|0
1642128600000|2022-01-14 02:50:00|2149.55|2146.95|2150.55|2147.95|2151.3|2148.7|2149.55|2146.95|0
1642128900000|2022-01-14 02:55:00|2150.8|2148.2|2152.29|2149.69|2152.29|2149.69|2150.55|2147.95|0
1642129200000|2022-01-14 03:00:00|2152.05|2149.45|2149.42|2146.82|2152.54|2149.94|2149.3|2146.7|0
1642129500000|2022-01-14 03:05:00|2149.3|2146.7|2153.29|2150.69|2154.79|2152.19|2149.3|2146.7|0
1642129800000|2022-01-14 03:10:00|2153.04|2150.44|2151.42|2148.82|2154.54|2151.94|2150.55|2147.95|0
1642130100000|2022-01-14 03:15:00|2151.3|2148.7|2151.8|2149.2|2152.04|2149.44|2150.67|2148.07|0
1642130400000|2022-01-14 03:20:00|2151.91|2149.31|2151.3|2148.7|2152.29|2149.69|2150.3|2147.7|0
1642130700000|2022-01-14 03:25:00|2151.05|2148.45|2150.05|2147.45|2152.29|2149.69|2150.05|2147.45|0
1642131000000|2022-01-14 03:30:00|2149.8|2147.2|2148.18|2145.58|2150.8|2148.2|2147.31|2144.71|0
1642131300000|2022-01-14 03:35:00|2148.42|2145.82|2148.8|2146.2|2149.8|2147.2|2147.81|2145.21|0
1642131600000|2022-01-14 03:40:00|2149.05|2146.45|2146.56|2143.96|2149.05|2146.45|2146.31|2143.71|0
1642131900000|2022-01-14 03:45:00|2146.81|2144.21|2147.81|2145.21|2148.06|2145.46|2146.06|2143.46|0
1642132200000|2022-01-14 03:50:00|2147.93|2145.33|2147.56|2144.96|2147.93|2145.33|2146.68|2144.08|0
1642132500000|2022-01-14 03:55:00|2147.68|2145.08|2148.8|2146.2|2150.3|2147.7|2147.68|2145.08|0
1642132800000|2022-01-14 04:00:00|2149.55|2146.95|2152.29|2149.69|2153.29|2150.69|2149.42|2146.82|0
1642133100000|2022-01-14 04:05:00|2152.54|2149.94|2154.78|2152.18|2155.53|2152.93|2152.54|2149.94|0
1642133400000|2022-01-14 04:10:00|2155.28|2152.68|2155.03|2152.43|2156.03|2153.43|2154.65|2152.05|0
1642133700000|2022-01-14 04:15:00|2154.9|2152.3|2154.4|2151.8|2155.53|2152.93|2154.15|2151.55|0
1642134000000|2022-01-14 04:20:00|2154.28|2151.68|2159.02|2156.42|2159.27|2156.67|2154.28|2151.68|0
1642134300000|2022-01-14 04:25:00|2159.27|2156.67|2158.27|2155.67|2159.52|2156.92|2158.02|2155.42|0
1642134600000|2022-01-14 04:30:00|2158.39|2155.79|2157.27|2154.67|2158.77|2156.17|2156.78|2154.18|0
1642134900000|2022-01-14 04:35:00|2157.14|2154.54|2156.03|2153.43|2157.52|2154.92|2155.78|2153.18|0
1642135200000|2022-01-14 04:40:00|2155.78|2153.18|2156.15|2153.55|2156.15|2153.55|2155.53|2152.93|0
1642135500000|2022-01-14 04:45:00|2156.28|2153.68|2156.28|2153.68|2157.14|2154.54|2155.78|2153.18|0
1642135800000|2022-01-14 04:50:00|2156.4|2153.8|2156.28|2153.68|2156.77|2154.17|2155.65|2153.05|0
1642136100000|2022-01-14 04:55:00|2156.03|2153.43|2156.4|2153.8|2156.4|2153.8|2155.28|2152.68|0
1642136400000|2022-01-14 05:00:00|2156.52|2153.92|2157.77|2155.17|2158.27|2155.67|2156.52|2153.92|0
1642136700000|2022-01-14 05:05:00|2157.89|2155.29|2155.78|2153.18|2157.89|2155.29|2154.03|2151.43|0
1642137000000|2022-01-14 05:10:00|2155.9|2153.3|2155.58|2152.98|2156.58|2153.98|2155.03|2152.43|0
1642137300000|2022-01-14 05:15:00|2155.83|2153.23|2157.2|2154.6|2157.2|2154.6|2155.58|2152.98|0
1642137600000|2022-01-14 05:20:00|2157.33|2154.73|2157.08|2154.48|2157.33|2154.73|2156.08|2153.48|0
1642137900000|2022-01-14 05:25:00|2156.83|2154.23|2156.83|2154.23|2158.32|2155.72|2156.08|2153.48|0
1642138200000|2022-01-14 05:30:00|2156.7|2154.1|2155.58|2152.98|2157.58|2154.98|2155.58|2152.98|0
1642138500000|2022-01-14 05:35:00|2155.45|2152.85|2157.33|2154.73|2157.82|2155.22|2155.45|2152.85|0
1642138800000|2022-01-14 05:40:00|2157.08|2154.48|2156.45|2153.85|2157.33|2154.73|2155.58|2152.98|0
1642139100000|2022-01-14 05:45:00|2156.58|2153.98|2157.57|2154.97|2157.57|2154.97|2156.08|2153.48|0
1642139400000|2022-01-14 05:50:00|2157.32|2154.72|2159.32|2156.72|2159.32|2156.72|2157.08|2154.48|0
1642139700000|2022-01-14 05:55:00|2159.07|2156.47|2159.82|2157.22|2160.07|2157.47|2158.57|2155.97|0
1642140000000|2022-01-14 06:00:00|2159.57|2156.97|2159.69|2157.09|2163.06|2160.46|2159.57|2156.97|0
1642140300000|2022-01-14 06:05:00|2159.82|2157.22|2158.57|2155.97|2159.82|2157.22|2157.07|2154.47|0
1642140600000|2022-01-14 06:10:00|2158.82|2156.22|2161.43|2158.83|2161.68|2159.08|2158.57|2155.97|0
1642140900000|2022-01-14 06:15:00|2161.56|2158.96|2162.31|2159.71|2163.06|2160.46|2161.56|2158.96|0
1642141200000|2022-01-14 06:20:00|2162.43|2159.83|2161.31|2158.71|2164.55|2161.95|2160.56|2157.96|0
1642141500000|2022-01-14 06:25:00|2161.56|2158.96|2162.81|2160.21|2163.05|2160.45|2160.06|2157.46|0
1642141800000|2022-01-14 06:30:00|2163.05|2160.45|2164.8|2162.2|2165.8|2163.2|2162.68|2160.08|0
1642142100000|2022-01-14 06:35:00|2164.55|2161.95|2164.55|2161.95|2165.17|2162.57|2163.8|2161.2|0
1642142400000|2022-01-14 06:40:00|2164.67|2162.07|2165.17|2162.57|2166.04|2163.44|2164.67|2162.07|0
1642142700000|2022-01-14 06:45:00|2165.3|2162.7|2164.8|2162.2|2165.55|2162.95|2163.8|2161.2|0
1642143000000|2022-01-14 06:50:00|2164.55|2161.95|2163.8|2161.2|2164.55|2161.95|2163.55|2160.95|0
1642143300000|2022-01-14 06:55:00|2164.05|2161.45|2163.92|2161.32|2164.55|2161.95|2163.8|2161.2|0
1642143600000|2022-01-14 07:00:00|2164.3|2161.7|2164.8|2162.2|2165.79|2163.19|2163.55|2160.95|0
1642143900000|2022-01-14 07:05:00|2165.17|2162.57|2164.3|2161.7|2166.29|2163.69|2164.05|2161.45|0
1642144200000|2022-01-14 07:10:00|2164.55|2161.95|2165.79|2163.19|2166.29|2163.69|2163.8|2161.2|0
1642144500000|2022-01-14 07:15:00|2165.91|2163.31|2167.54|2164.94|2168.04|2165.44|2165.79|2163.19|0
1642144800000|2022-01-14 07:20:00|2167.66|2165.06|2167.16|2164.56|2168.78|2166.18|2166.91|2164.31|0
1642145100000|2022-01-14 07:25:00|2167.29|2164.69|2165.79|2163.19|2167.54|2164.94|2165.29|2162.69|0
1642145400000|2022-01-14 07:30:00|2165.54|2162.94|2161.31|2158.71|2165.54|2162.94|2160.81|2158.21|0
1642145700000|2022-01-14 07:35:00|2161.43|2158.83|2159.56|2156.96|2163.05|2160.45|2159.56|2156.96|0
1642146000000|2022-01-14 07:40:00|2160.06|2157.46|2159.56|2156.96|2161.06|2158.46|2157.57|2154.97|0
1642146300000|2022-01-14 07:45:00|2160.06|2157.46|2158.81|2156.21|2160.31|2157.71|2158.07|2155.47|0
1642146600000|2022-01-14 07:50:00|2158.56|2155.96|2157.32|2154.72|2158.81|2156.21|2156.82|2154.22|0
1642146900000|2022-01-14 07:55:00|2157.07|2154.47|2157.07|2154.47|2157.82|2155.22|2155.57|2152.97|0
1642147200000|2022-01-14 08:00:00|2156.57|2153.97|2154.08|2151.48|2160.31|2157.71|2153.2|2150.6|0
1642147500000|2022-01-14 08:05:00|2153.65|2151.65|2156.52|2154.52|2157.76|2155.76|2153.65|2151.65|0
1642147800000|2022-01-14 08:10:00|2156.77|2154.77|2159.26|2157.26|2161|2159|2155.52|2153.52|0
1642148100000|2022-01-14 08:15:00|2159.51|2157.51|2165.36|2163.36|2166.49|2164.49|2159.51|2157.51|0
1642148400000|2022-01-14 08:20:00|2164.99|2162.99|2166.98|2164.98|2166.98|2164.98|2163.5|2161.5|0
1642148700000|2022-01-14 08:25:00|2166.74|2164.74|2165.49|2163.49|2167.6|2165.6|2164.49|2162.49|0
1642149000000|2022-01-14 08:30:00|2165.24|2163.24|2166.11|2164.11|2167.73|2165.73|2164.74|2162.74|0
1642149300000|2022-01-14 08:35:00|2166.49|2164.49|2165.2|2163.2|2167.98|2165.98|2164.58|2162.58|0
1642149600000|2022-01-14 08:40:00|2164.95|2162.95|2161.71|2159.71|2165.45|2163.45|2161.46|2159.46|0
1642149900000|2022-01-14 08:45:00|2161.46|2159.46|2157.97|2155.97|2162.21|2160.21|2157.73|2155.73|0
1642150200000|2022-01-14 08:50:00|2158.22|2156.22|2157.1|2155.1|2160.22|2158.22|2154.49|2152.49|0
1642150500000|2022-01-14 08:55:00|2156.98|2154.98|2156.98|2154.98|2159.97|2157.97|2155.23|2153.23|0
1642150800000|2022-01-14 09:00:00|2157.97|2155.97|2162.21|2160.21|2162.58|2160.58|2156.98|2154.98|0
1642151100000|2022-01-14 09:05:00|2161.96|2159.96|2159.72|2157.72|2162.71|2160.71|2158.72|2156.72|0
1642151400000|2022-01-14 09:10:00|2159.59|2157.59|2162.21|2160.21|2162.21|2160.21|2156.73|2154.73|0
1642151700000|2022-01-14 09:15:00|2161.96|2159.96|2163.71|2161.71|2164.45|2162.45|2160.71|2158.71|0
1642152000000|2022-01-14 09:20:00|2164.2|2162.2|2164.7|2162.7|2166.2|2164.2|2163.71|2161.71|0
1642152300000|2022-01-14 09:25:00|2164.45|2162.45|2164.32|2162.32|2164.7|2162.7|2159.72|2157.72|0
1642152600000|2022-01-14 09:30:00|2164.2|2162.2|2167.94|2165.94|2168.31|2166.31|2164.2|2162.2|0
1642152900000|2022-01-14 09:35:00|2168.44|2166.44|2167.94|2165.94|2168.94|2166.94|2167.19|2165.19|0
1642153200000|2022-01-14 09:40:00|2168.19|2166.19|2166.32|2164.32|2168.19|2166.19|2165.95|2163.95|0
1642153500000|2022-01-14 09:45:00|2166.45|2164.45|2163.95|2161.95|2166.7|2164.7|2163.45|2161.45|0
1642153800000|2022-01-14 09:50:00|2163.7|2161.7|2162.96|2160.96|2165.2|2163.2|2161.46|2159.46|0
1642154100000|2022-01-14 09:55:00|2162.71|2160.71|2163.7|2161.7|2165.45|2163.45|2162.21|2160.21|0
1642154400000|2022-01-14 10:00:00|2163.95|2161.95|2160.71|2158.71|2164.2|2162.2|2160.71|2158.71|0
1642154700000|2022-01-14 10:05:00|2160.96|2158.96|2163.45|2161.45|2164.2|2162.2|2160.96|2158.96|0
1642155000000|2022-01-14 10:10:00|2163.32|2161.32|2161.71|2159.71|2164.45|2162.45|2161.58|2159.58|0
1642155300000|2022-01-14 10:15:00|2161.96|2159.96|2160.21|2158.21|2162.33|2160.33|2159.71|2157.71|0
1642155600000|2022-01-14 10:20:00|2160.46|2158.46|2160.71|2158.71|2162.46|2160.46|2159.96|2157.96|0
1642155900000|2022-01-14 10:25:00|2160.96|2158.96|2157.84|2155.84|2160.96|2158.96|2157.47|2155.47|0
1642156200000|2022-01-14 10:30:00|2157.72|2155.72|2157.51|2155.51|2158.25|2156.25|2154.98|2152.98|0
1642156500000|2022-01-14 10:35:00|2157.63|2155.63|2159.62|2157.62|2159.75|2157.75|2156.51|2154.51|0
1642156800000|2022-01-14 10:40:00|2159.5|2157.5|2160.25|2158.25|2160.5|2158.5|2158.75|2156.75|0
1642157100000|2022-01-14 10:45:00|2159.75|2157.75|2161.99|2159.99|2162.74|2160.74|2159.25|2157.25|0
1642157400000|2022-01-14 10:50:00|2162.36|2160.36|2160.97|2158.97|2162.49|2160.49|2159.72|2157.72|0
1642157700000|2022-01-14 10:55:00|2161.09|2159.09|2160.97|2158.97|2162.22|2160.22|2160.97|2158.97|0
1642158000000|2022-01-14 11:00:00|2161.22|2159.22|2163.21|2161.21|2163.96|2161.96|2160.97|2158.97|0
1642158300000|2022-01-14 11:05:00|2163.71|2161.71|2162.46|2160.46|2163.96|2161.96|2161.72|2159.72|0
1642158600000|2022-01-14 11:10:00|2162.21|2160.21|2162.83|2160.83|2163.96|2161.96|2162.21|2160.21|0
1642158900000|2022-01-14 11:15:00|2162.96|2160.96|2162.08|2160.08|2163.21|2161.21|2160.72|2158.72|0
1642159200000|2022-01-14 11:20:00|2162.21|2160.21|2159.97|2157.97|2163.46|2161.46|2159.97|2157.97|0
1642159500000|2022-01-14 11:25:00|2160.22|2158.22|2160.47|2158.47|2160.97|2158.97|2159.22|2157.22|0
1642159800000|2022-01-14 11:30:00|2160.72|2158.72|2159.09|2157.09|2160.72|2158.72|2158.47|2156.47|0
1642160100000|2022-01-14 11:35:00|2158.97|2156.97|2156.98|2154.98|2160.72|2158.72|2156.23|2154.23|0
1642160400000|2022-01-14 11:40:00|2156.73|2154.73|2157.48|2155.48|2157.98|2155.98|2154.49|2152.49|0
1642160700000|2022-01-14 11:45:00|2156.85|2154.85|2157.6|2155.6|2157.73|2155.73|2155.98|2153.98|0
1642161000000|2022-01-14 11:50:00|2157.73|2155.73|2156.48|2154.48|2157.73|2155.73|2155.48|2153.48|0
1642161300000|2022-01-14 11:55:00|2156.6|2154.6|2153.99|2151.99|2157.48|2155.48|2152.49|2150.49|0
1642161600000|2022-01-14 12:00:00|2153.49|2151.49|2149.25|2147.25|2154.49|2152.49|2149|2147|0
1642161900000|2022-01-14 12:05:00|2149|2147|2144.27|2142.27|2150.5|2148.5|2143.52|2141.52|0
1642162200000|2022-01-14 12:10:00|2144.52|2142.52|2148|2146|2148.5|2146.5|2144.02|2142.02|0
1642162500000|2022-01-14 12:15:00|2147.76|2145.76|2146.51|2144.51|2149.75|2147.75|2146.51|2144.51|0
1642162800000|2022-01-14 12:20:00|2146.76|2144.76|2149|2147|2150.99|2148.99|2145.76|2143.76|0
1642163100000|2022-01-14 12:25:00|2149.25|2147.25|2142.77|2140.77|2149.75|2147.75|2142.77|2140.77|0
1642163400000|2022-01-14 12:30:00|2142.52|2140.52|2145.01|2143.01|2145.01|2143.01|2142.27|2140.27|0
1642163700000|2022-01-14 12:35:00|2144.76|2142.76|2140.78|2138.78|2145.38|2143.38|2140.53|2138.53|0
1642164000000|2022-01-14 12:40:00|2140.53|2138.53|2135.06|2133.06|2140.53|2138.53|2133.57|2131.57|0
1642164300000|2022-01-14 12:45:00|2135.31|2133.31|2136.56|2134.56|2138.3|2136.3|2135.06|2133.06|0
1642164600000|2022-01-14 12:50:00|2136.68|2134.68|2134.56|2132.56|2137.55|2135.55|2133.82|2131.82|0
1642164900000|2022-01-14 12:55:00|2134.06|2132.06|2120.86|2118.86|2135.06|2133.06|2120.86|2118.86|0
1642165200000|2022-01-14 13:00:00|2121.61|2119.61|2123.5|2121.5|2123.88|2121.88|2115.38|2113.38|0
1642165500000|2022-01-14 13:05:00|2123.38|2121.38|2123.12|2121.12|2125.61|2123.61|2120.14|2118.14|0
1642165800000|2022-01-14 13:10:00|2122.87|2120.87|2119.12|2117.12|2125.35|2123.35|2118.38|2116.38|0
1642166100000|2022-01-14 13:15:00|2119.37|2117.37|2124.35|2122.35|2127.59|2125.59|2119.37|2117.37|0
1642166400000|2022-01-14 13:20:00|2124.6|2122.6|2126.85|2124.85|2127.1|2125.1|2123.36|2121.36|0
1642166700000|2022-01-14 13:25:00|2126.35|2124.35|2125.97|2123.97|2127.1|2125.1|2122.86|2120.86|0
1642167000000|2022-01-14 13:30:00|2126.1|2124.1|2122.86|2120.86|2127.09|2125.09|2119.62|2117.62|0
1642167300000|2022-01-14 13:35:00|2123.11|2121.11|2119.12|2117.12|2123.61|2121.61|2118.37|2116.37|0
1642167600000|2022-01-14 13:40:00|2119.37|2117.37|2115.88|2113.88|2122.36|2120.36|2114.39|2112.39|0
1642167900000|2022-01-14 13:45:00|2116.63|2114.63|2114.89|2112.89|2119.62|2117.62|2112.89|2110.89|0
1642168200000|2022-01-14 13:50:00|2114.39|2112.39|2112.17|2110.17|2114.64|2112.64|2109.16|2107.16|0
1642168500000|2022-01-14 13:55:00|2112.42|2110.42|2115.91|2113.91|2115.91|2113.91|2109.43|2107.43|0
1642168800000|2022-01-14 14:00:00|2115.16|2113.16|2116.41|2114.41|2116.66|2114.66|2111.93|2109.93|0
1642169100000|2022-01-14 14:05:00|2116.66|2114.66|2119.86|2117.86|2121.64|2119.64|2116.66|2114.66|0
1642169400000|2022-01-14 14:10:00|2120.11|2118.11|2121.35|2119.35|2123.34|2121.34|2118.86|2116.86|0
1642169700000|2022-01-14 14:15:00|2120.97|2118.97|2122.1|2120.1|2125.09|2123.09|2119.36|2117.36|0
1642170000000|2022-01-14 14:20:00|2121.6|2119.6|2121.6|2119.6|2123.34|2121.34|2118.86|2116.86|0
1642170300000|2022-01-14 14:25:00|2121.85|2119.85|2120.35|2118.35|2124.59|2122.59|2120.35|2118.35|0
1642170600000|2022-01-14 14:30:00|2121.35|2119.35|2119.61|2117.61|2126.08|2124.08|2117.36|2115.36|0
1642170900000|2022-01-14 14:35:00|2120.35|2118.35|2137.3|2135.3|2140.54|2138.54|2117.86|2115.86|0
1642171200000|2022-01-14 14:40:00|2137.05|2135.05|2138.16|2136.16|2141.78|2139.78|2131.81|2129.81|0
1642171500000|2022-01-14 14:45:00|2137.79|2135.79|2137.3|2135.3|2147.26|2145.26|2136.05|2134.05|0
1642171800000|2022-01-14 14:50:00|2137.66|2135.66|2145.77|2143.77|2146.27|2144.27|2136.05|2134.05|0
1642172100000|2022-01-14 14:55:00|2145.27|2143.27|2152.77|2150.77|2154.26|2152.26|2144.77|2142.77|0
1642172400000|2022-01-14 15:00:00|2153.63|2151.63|2142.55|2140.55|2154.51|2152.51|2138.31|2136.31|0
1642172700000|2022-01-14 15:05:00|2143.05|2141.05|2148.03|2146.03|2151.52|2149.52|2143.05|2141.05|0
1642173000000|2022-01-14 15:10:00|2147.78|2145.78|2142.55|2140.55|2153.51|2151.51|2142.05|2140.05|0
1642173300000|2022-01-14 15:15:00|2143.55|2141.55|2157|2155|2157.5|2155.5|2143.55|2141.55|0
1642173600000|2022-01-14 15:20:00|2156.75|2154.75|2141.3|2139.3|2156.75|2154.75|2141.3|2139.3|0
1642173900000|2022-01-14 15:25:00|2141.55|2139.55|2140.31|2138.31|2144.29|2142.29|2136.32|2134.32|0
1642174200000|2022-01-14 15:30:00|2140.06|2138.06|2141.55|2139.55|2141.8|2139.8|2134.08|2132.08|0
1642174500000|2022-01-14 15:35:00|2141.8|2139.8|2135.57|2133.57|2142.05|2140.05|2131.09|2129.09|0
1642174800000|2022-01-14 15:40:00|2136.07|2134.07|2130.83|2128.83|2136.07|2134.07|2129.84|2127.84|0
1642175100000|2022-01-14 15:45:00|2131.08|2129.08|2137.06|2135.06|2139.31|2137.31|2129.34|2127.34|0
1642175400000|2022-01-14 15:50:00|2136.56|2134.56|2132.83|2130.83|2137.81|2135.81|2127.84|2125.84|0
1642175700000|2022-01-14 15:55:00|2131.83|2129.83|2135.57|2133.57|2136.19|2134.19|2129.59|2127.59|0
1642176000000|2022-01-14 16:00:00|2136.07|2134.07|2131.58|2129.58|2143.04|2141.04|2127.84|2125.84|0
1642176300000|2022-01-14 16:05:00|2131.08|2129.08|2123.11|2121.11|2131.08|2129.08|2123.11|2121.11|0
1642176600000|2022-01-14 16:10:00|2123.61|2121.61|2121.61|2119.61|2125.85|2123.85|2120.37|2118.37|0
1642176900000|2022-01-14 16:15:00|2120.87|2118.87|2118.87|2116.87|2122.36|2120.36|2117.13|2115.13|0
1642177200000|2022-01-14 16:20:00|2119.87|2117.87|2123.61|2121.61|2124.1|2122.1|2117.57|2115.57|0
1642177500000|2022-01-14 16:25:00|2123.85|2121.85|2123.72|2121.72|2129.83|2127.83|2122.11|2120.11|0
1642177800000|2022-01-14 16:30:00|2124.1|2122.1|2127.07|2125.07|2130.58|2128.58|2120.62|2118.62|0
1642178100000|2022-01-14 16:35:00|2127.32|2125.32|2131.56|2129.56|2133.8|2131.8|2126.82|2124.82|0
1642178400000|2022-01-14 16:40:00|2131.81|2129.81|2134.55|2132.55|2138.04|2136.04|2130.31|2128.31|0
1642178700000|2022-01-14 16:45:00|2135.79|2133.79|2140.01|2138.01|2142.75|2140.75|2134.8|2132.8|0
1642179000000|2022-01-14 16:50:00|2140.51|2138.51|2139.99|2137.99|2142.26|2140.26|2138|2136|0
1642179300000|2022-01-14 16:55:00|2139.75|2137.75|2138.75|2136.75|2142.24|2140.24|2137.75|2135.75|0
1642179600000|2022-01-14 17:00:00|2138|2136|2133.76|2131.76|2140.74|2138.74|2133.51|2131.51|0
1642179900000|2022-01-14 17:05:00|2134.26|2132.26|2138.75|2136.75|2139.25|2137.25|2133.51|2131.51|0
1642180200000|2022-01-14 17:10:00|2139|2137|2133.02|2131.02|2141.99|2139.99|2132.52|2130.52|0
1642180500000|2022-01-14 17:15:00|2133.51|2131.51|2134.26|2132.26|2136.25|2134.25|2132.77|2130.77|0
1642180800000|2022-01-14 17:20:00|2134.01|2132.01|2128.28|2126.28|2134.26|2132.26|2128.03|2126.03|0
1642181100000|2022-01-14 17:25:00|2128.53|2126.53|2132.77|2130.77|2133.51|2131.51|2127.28|2125.28|0
1642181400000|2022-01-14 17:30:00|2132.27|2130.27|2133.76|2131.76|2134.51|2132.51|2130.77|2128.77|0
1642181700000|2022-01-14 17:35:00|2134.01|2132.01|2133.76|2131.76|2138.25|2136.25|2133.01|2131.01|0
1642182000000|2022-01-14 17:40:00|2134.01|2132.01|2129.4|2127.4|2134.01|2132.01|2128.28|2126.28|0
1642182300000|2022-01-14 17:45:00|2129.52|2127.52|2121.8|2119.8|2129.52|2127.52|2119.81|2117.81|0
1642182600000|2022-01-14 17:50:00|2121.55|2119.55|2119.31|2117.31|2123.05|2121.05|2117.56|2115.56|0
1642182900000|2022-01-14 17:55:00|2119.06|2117.06|2115.55|2113.55|2119.56|2117.56|2114.56|2112.56|0
1642183200000|2022-01-14 18:00:00|2115.3|2113.3|2119.04|2117.04|2120.79|2118.79|2113.31|2111.31|0
1642183500000|2022-01-14 18:05:00|2118.79|2116.79|2115.3|2113.3|2120.29|2118.29|2114.31|2112.31|0
1642183800000|2022-01-14 18:10:00|2115.05|2113.05|2118.04|2116.04|2119.04|2117.04|2111.57|2109.57|0
1642184100000|2022-01-14 18:15:00|2118.29|2116.29|2117.3|2115.3|2120.04|2118.04|2115.55|2113.55|0
1642184400000|2022-01-14 18:20:00|2116.8|2114.8|2109.07|2107.07|2116.8|2114.8|2108.57|2106.57|0
1642184700000|2022-01-14 18:25:00|2109.19|2107.19|2114.33|2112.33|2114.33|2112.33|2109.19|2107.19|0
1642185000000|2022-01-14 18:30:00|2113.83|2111.83|2109.59|2107.59|2117.07|2115.07|2109.59|2107.59|0
1642185300000|2022-01-14 18:35:00|2110.59|2108.59|2113.08|2111.08|2114.58|2112.58|2109.34|2107.34|0
1642185600000|2022-01-14 18:40:00|2113.58|2111.58|2120.8|2118.8|2121.3|2119.3|2112.33|2110.33|0
1642185900000|2022-01-14 18:45:00|2120.56|2118.56|2119.31|2117.31|2121.05|2119.05|2116.07|2114.07|0
1642186200000|2022-01-14 18:50:00|2119.06|2117.06|2123.5|2121.5|2125.04|2123.04|2118.56|2116.56|0
1642186500000|2022-01-14 18:55:00|2123.75|2121.75|2128.96|2126.96|2130.48|2128.48|2123.01|2121.01|0
1642186800000|2022-01-14 19:00:00|2129.2|2127.2|2130.95|2128.95|2135.44|2133.44|2128.46|2126.46|0
1642187100000|2022-01-14 19:05:00|2130.7|2128.7|2128.95|2126.95|2131.45|2129.45|2126.96|2124.96|0
1642187400000|2022-01-14 19:10:00|2128.71|2126.71|2129.95|2127.95|2130.2|2128.2|2124.72|2122.72|0
1642187700000|2022-01-14 19:15:00|2130.45|2128.45|2130.2|2128.2|2132.44|2130.44|2127.46|2125.46|0
1642188000000|2022-01-14 19:20:00|2129.7|2127.7|2133.44|2131.44|2133.94|2131.94|2128.95|2126.95|0
1642188300000|2022-01-14 19:25:00|2133.69|2131.69|2124.22|2122.22|2135.18|2133.18|2124.22|2122.22|0
1642188600000|2022-01-14 19:30:00|2123.97|2121.97|2134.94|2132.94|2135.05|2133.05|2123.97|2121.97|0
1642188900000|2022-01-14 19:35:00|2134.69|2132.69|2137.18|2135.18|2140.17|2138.17|2133.94|2131.94|0
1642189200000|2022-01-14 19:40:00|2136.93|2134.93|2130.2|2128.2|2136.93|2134.93|2130.2|2128.2|0
1642189500000|2022-01-14 19:45:00|2131.2|2129.2|2134.44|2132.44|2136.93|2134.93|2130.45|2128.45|0
1642189800000|2022-01-14 19:50:00|2134.69|2132.69|2135.43|2133.43|2139.17|2137.17|2134.19|2132.19|0
1642190100000|2022-01-14 19:55:00|2135.68|2133.68|2132.19|2130.19|2137.68|2135.68|2132.19|2130.19|0
1642190400000|2022-01-14 20:00:00|2131.94|2129.94|2140.42|2138.42|2142.41|2140.41|2131.94|2129.94|0
1642190700000|2022-01-14 20:05:00|2140.67|2138.67|2134.68|2132.68|2142.16|2140.16|2133.94|2131.94|0
1642191000000|2022-01-14 20:10:00|2134.43|2132.43|2137.67|2135.67|2139.92|2137.92|2133.81|2131.81|0
1642191300000|2022-01-14 20:15:00|2137.18|2135.18|2146.42|2144.42|2147.65|2145.65|2135.93|2133.93|0
1642191600000|2022-01-14 20:20:00|2146.92|2144.92|2150.41|2148.41|2151.66|2149.66|2145.93|2143.93|0
1642191900000|2022-01-14 20:25:00|2149.66|2147.66|2145.92|2143.92|2150.41|2148.41|2145.92|2143.92|0
1642192200000|2022-01-14 20:30:00|2146.17|2144.17|2151.91|2149.91|2152.65|2150.65|2146.17|2144.17|0
1642192500000|2022-01-14 20:35:00|2151.41|2149.41|2152.65|2150.65|2154.65|2152.65|2149.91|2147.91|0
1642192800000|2022-01-14 20:40:00|2152.41|2150.41|2154.85|2152.85|2155.4|2153.4|2150.16|2148.16|0
1642193100000|2022-01-14 20:45:00|2155.1|2153.1|2152.86|2150.86|2157.59|2155.59|2148.87|2146.87|0
1642193400000|2022-01-14 20:50:00|2153.23|2151.23|2157.59|2155.59|2160.09|2158.09|2152.36|2150.36|0
1642193700000|2022-01-14 20:55:00|2157.09|2155.09|2155.6|2153.6|2159.09|2157.09|2152.11|2150.11|0
1642194000000|2022-01-14 21:00:00|2155.85|2153.85|2160.34|2158.34|2161.33|2159.33|2155.85|2153.85|0
1642194300000|2022-01-14 21:05:00|2159.59|2157.59|2160.09|2158.09|2160.83|2158.83|2158.34|2156.34|0
1642194600000|2022-01-14 21:10:00|2160.33|2158.33|2161.33|2159.33|2162.2|2160.2|2160.09|2158.09|0
1642492800000|2022-01-18 08:00:00|2129.81|2127.21|2132.31|2129.71|2134.3|2131.7|2129.81|2127.21|0
1642493100000|2022-01-18 08:05:00|2131.38|2129.38|2127.52|2125.52|2131.76|2129.76|2127.52|2125.52|0
1642493400000|2022-01-18 08:10:00|2127.02|2125.02|2119.79|2117.79|2127.02|2125.02|2118.16|2116.16|0
1642493700000|2022-01-18 08:15:00|2119.54|2117.54|2114.35|2112.35|2119.54|2117.54|2112.78|2110.78|0
1642494000000|2022-01-18 08:20:00|2114.85|2112.85|2112.09|2110.09|2116.08|2114.08|2110.84|2108.84|0
1642494300000|2022-01-18 08:25:00|2112.84|2110.84|2108.85|2106.85|2113.84|2111.84|2106.86|2104.86|0
1642494600000|2022-01-18 08:30:00|2108.97|2106.97|2110.96|2108.96|2111.09|2109.09|2106.86|2104.86|0
1642494900000|2022-01-18 08:35:00|2110.84|2108.84|2112.34|2110.34|2113.59|2111.59|2109.85|2107.85|0
1642495200000|2022-01-18 08:40:00|2112.21|2110.21|2114.2|2112.2|2114.33|2112.33|2109.35|2107.35|0
1642495500000|2022-01-18 08:45:00|2113.71|2111.71|2114.58|2112.58|2114.58|2112.58|2111.84|2109.84|0
1642495800000|2022-01-18 08:50:00|2114.33|2112.33|2116.08|2114.08|2116.08|2114.08|2113.34|2111.34|0
1642496100000|2022-01-18 08:55:00|2115.83|2113.83|2114.2|2112.2|2115.83|2113.83|2113.83|2111.83|0
1642496400000|2022-01-18 09:00:00|2114.08|2112.08|2111.84|2109.84|2115.33|2113.33|2111.09|2109.09|0
1642496700000|2022-01-18 09:05:00|2112.09|2110.09|2107.6|2105.6|2112.09|2110.09|2104.61|2102.61|0
1642497000000|2022-01-18 09:10:00|2107.35|2105.35|2106.35|2104.35|2108.35|2106.35|2105.36|2103.36|0
1642497300000|2022-01-18 09:15:00|2106.22|2104.22|2102.37|2100.37|2106.35|2104.35|2099.62|2097.62|0
1642497600000|2022-01-18 09:20:00|2101.37|2099.37|2095.63|2093.63|2102.73|2100.73|2094.14|2092.14|0
1642497900000|2022-01-18 09:25:00|2095.88|2093.88|2098.75|2096.75|2099.37|2097.37|2094.14|2092.14|0
1642498200000|2022-01-18 09:30:00|2098.63|2096.63|2097.75|2095.75|2100.87|2098.87|2097.75|2095.75|0
1642498500000|2022-01-18 09:35:00|2097.38|2095.38|2097.13|2095.13|2098.87|2096.87|2094.64|2092.64|0
1642498800000|2022-01-18 09:40:00|2097.38|2095.38|2098.74|2096.74|2098.87|2096.87|2092.64|2090.64|0
1642499100000|2022-01-18 09:45:00|2098.38|2096.38|2102.73|2100.73|2103.11|2101.11|2098.13|2096.13|0
1642499400000|2022-01-18 09:50:00|2102.86|2100.86|2104.36|2102.36|2105.36|2103.36|2102.61|2100.61|0
1642499700000|2022-01-18 09:55:00|2104.48|2102.48|2102.11|2100.11|2104.61|2102.61|2101.12|2099.12|0
1642500000000|2022-01-18 10:00:00|2101.86|2099.86|2103.61|2101.61|2105.85|2103.85|2101.86|2099.86|0
1642500300000|2022-01-18 10:05:00|2103.36|2101.36|2103.86|2101.86|2104.61|2102.61|2101.86|2099.86|0
1642500600000|2022-01-18 10:10:00|2104.11|2102.11|2107.35|2105.35|2107.6|2105.6|2103.86|2101.86|0
1642500900000|2022-01-18 10:15:00|2107.1|2105.1|2104.11|2102.11|2107.35|2105.35|2103.11|2101.11|0
1642501200000|2022-01-18 10:20:00|2104.36|2102.36|2106.85|2104.85|2106.85|2104.85|2103.86|2101.86|0
1642501500000|2022-01-18 10:25:00|2107.35|2105.35|2109.21|2107.21|2109.84|2107.84|2106.85|2104.85|0
1642501800000|2022-01-18 10:30:00|2109.59|2107.59|2107.1|2105.1|2110.09|2108.09|2106.85|2104.85|0
1642502100000|2022-01-18 10:35:00|2107.22|2105.22|2104.58|2102.58|2107.85|2105.85|2103.84|2101.84|0
1642502400000|2022-01-18 10:40:00|2104.83|2102.83|2103.87|2101.87|2105.12|2103.12|2101.99|2099.99|0
1642502700000|2022-01-18 10:45:00|2103.74|2101.74|2102.87|2100.87|2105.36|2103.36|2100.25|2098.25|0
1642503000000|2022-01-18 10:50:00|2102.62|2100.62|2105.12|2103.12|2106.61|2104.61|2102.62|2100.62|0
1642503300000|2022-01-18 10:55:00|2105.23|2103.23|2105.36|2103.36|2105.61|2103.61|2103.12|2101.12|0
1642503600000|2022-01-18 11:00:00|2105.86|2103.86|2100.38|2098.38|2105.86|2103.86|2099.63|2097.63|0
1642503900000|2022-01-18 11:05:00|2100.13|2098.13|2102.12|2100.12|2104.12|2102.12|2099.38|2097.38|0
1642504200000|2022-01-18 11:10:00|2101.87|2099.87|2100.5|2098.5|2103.12|2101.12|2098.88|2096.88|0
1642504500000|2022-01-18 11:15:00|2100.38|2098.38|2104.24|2102.24|2104.86|2102.86|2100.38|2098.38|0
1642504800000|2022-01-18 11:20:00|2104.62|2102.62|2101.99|2099.99|2104.86|2102.86|2101.87|2099.87|0
1642505100000|2022-01-18 11:25:00|2101.87|2099.87|2103.37|2101.37|2104.37|2102.37|2100.38|2098.38|0
1642505400000|2022-01-18 11:30:00|2102.87|2100.87|2102.62|2100.62|2104.86|2102.86|2100.38|2098.38|0
1642505700000|2022-01-18 11:35:00|2102.87|2100.87|2104.86|2102.86|2106.36|2104.36|2102.62|2100.62|0
1642506000000|2022-01-18 11:40:00|2105.36|2103.36|2105.86|2103.86|2106.36|2104.36|2103.87|2101.87|0
1642506300000|2022-01-18 11:45:00|2106.11|2104.11|2106.61|2104.61|2107.85|2105.85|2105.61|2103.61|0
1642506600000|2022-01-18 11:50:00|2106.36|2104.36|2103.99|2101.99|2106.61|2104.61|2103.37|2101.37|0
1642506900000|2022-01-18 11:55:00|2103.87|2101.87|2105.36|2103.36|2106.11|2104.11|2103.87|2101.87|0
1642507200000|2022-01-18 12:00:00|2105.61|2103.61|2107.72|2105.72|2108.97|2106.97|2105.61|2103.61|0
1642507500000|2022-01-18 12:05:00|2107.6|2105.6|2110.1|2108.1|2110.1|2108.1|2106.61|2104.61|0
1642507800000|2022-01-18 12:10:00|2109.85|2107.85|2108.85|2106.85|2109.85|2107.85|2107.35|2105.35|0
1642508100000|2022-01-18 12:15:00|2108.6|2106.6|2109.35|2107.35|2109.85|2107.85|2108.1|2106.1|0
1642508400000|2022-01-18 12:20:00|2109.6|2107.6|2109.35|2107.35|2113.09|2111.09|2107.6|2105.6|0
1642508700000|2022-01-18 12:25:00|2109.6|2107.6|2112.59|2110.59|2112.59|2110.59|2109.6|2107.6|0
1642509000000|2022-01-18 12:30:00|2112.34|2110.34|2108.35|2106.35|2112.84|2110.84|2107.6|2105.6|0
1642509300000|2022-01-18 12:35:00|2108.6|2106.6|2110.1|2108.1|2110.59|2108.59|2107.6|2105.6|0
1642509600000|2022-01-18 12:40:00|2109.85|2107.85|2109.6|2107.6|2110.1|2108.1|2108.35|2106.35|0
1642509900000|2022-01-18 12:45:00|2109.35|2107.35|2114.08|2112.08|2116.33|2114.33|2109.35|2107.35|0
1642510200000|2022-01-18 12:50:00|2113.83|2111.83|2114.58|2112.58|2116.2|2114.2|2113.58|2111.58|0
1642510500000|2022-01-18 12:55:00|2114.83|2112.83|2115.58|2113.58|2116.7|2114.7|2114.33|2112.33|0
1642510800000|2022-01-18 13:00:00|2116.08|2114.08|2113.33|2111.33|2116.2|2114.2|2112.84|2110.84|0
1642511100000|2022-01-18 13:05:00|2112.84|2110.84|2112.59|2110.59|2114.33|2112.33|2112.59|2110.59|0
1642511400000|2022-01-18 13:10:00|2112.84|2110.84|2112.59|2110.59|2113.58|2111.58|2112.09|2110.09|0
1642511700000|2022-01-18 13:15:00|2112.34|2110.34|2106.85|2104.85|2112.34|2110.34|2105.86|2103.86|0
1642512000000|2022-01-18 13:20:00|2106.6|2104.6|2106.1|2104.1|2109.34|2107.34|2105.61|2103.61|0
1642512300000|2022-01-18 13:25:00|2106.35|2104.35|2110.59|2108.59|2110.71|2108.71|2106.35|2104.35|0
1642512600000|2022-01-18 13:30:00|2110.71|2108.71|2113.58|2111.58|2115.83|2113.83|2110.71|2108.71|0
1642512900000|2022-01-18 13:35:00|2113.08|2111.08|2110.84|2108.84|2115.33|2113.33|2110.34|2108.34|0
1642513200000|2022-01-18 13:40:00|2110.34|2108.34|2108.6|2106.6|2111.09|2109.09|2106.35|2104.35|0
1642513500000|2022-01-18 13:45:00|2108.85|2106.85|2109.84|2107.84|2112.09|2110.09|2108.35|2106.35|0
1642513800000|2022-01-18 13:50:00|2110.09|2108.09|2112.33|2110.33|2112.58|2110.58|2110.09|2108.09|0
1642514100000|2022-01-18 13:55:00|2112.09|2110.09|2113.58|2111.58|2114.08|2112.08|2111.34|2109.34|0
1642514400000|2022-01-18 14:00:00|2113.33|2111.33|2114.08|2112.08|2114.58|2112.58|2112.08|2110.08|0
1642514700000|2022-01-18 14:05:00|2114.33|2112.33|2113.58|2111.58|2114.33|2112.33|2111.34|2109.34|0
1642515000000|2022-01-18 14:10:00|2113.83|2111.83|2111.59|2109.59|2114.33|2112.33|2110.34|2108.34|0
1642515300000|2022-01-18 14:15:00|2112.08|2110.08|2108.34|2106.34|2112.58|2110.58|2107.1|2105.1|0
1642515600000|2022-01-18 14:20:00|2107.6|2105.6|2110.46|2108.46|2110.59|2108.59|2107.1|2105.1|0
1642515900000|2022-01-18 14:25:00|2110.84|2108.84|2105.35|2103.35|2112.33|2110.33|2105.22|2103.22|0
1642516200000|2022-01-18 14:30:00|2101.86|2099.86|2095.63|2093.63|2102.36|2100.36|2094.88|2092.88|0
1642516500000|2022-01-18 14:35:00|2093.89|2091.89|2090.4|2088.4|2096.63|2094.63|2085.66|2083.66|0
1642516800000|2022-01-18 14:40:00|2090.64|2088.64|2095.87|2093.87|2101.36|2099.36|2083.69|2081.69|0
1642517100000|2022-01-18 14:45:00|2096.37|2094.37|2088.39|2086.39|2097.62|2095.62|2084.9|2082.9|0
1642517400000|2022-01-18 14:50:00|2087.4|2085.4|2088.51|2086.51|2089.39|2087.39|2082.66|2080.66|0
1642517700000|2022-01-18 14:55:00|2087.52|2085.52|2090.39|2088.39|2091.14|2089.14|2080.42|2078.42|0
1642518000000|2022-01-18 15:00:00|2086.65|2084.65|2085.9|2083.9|2090.64|2088.64|2083.41|2081.41|0
1642518300000|2022-01-18 15:05:00|2086.4|2084.4|2099.86|2097.86|2100.11|2098.11|2086.4|2084.4|0
1642518600000|2022-01-18 15:10:00|2099.36|2097.36|2093.63|2091.63|2104.1|2102.1|2093.63|2091.63|0
1642518900000|2022-01-18 15:15:00|2093.13|2091.13|2090.88|2088.88|2100.36|2098.36|2090.88|2088.88|0
1642519200000|2022-01-18 15:20:00|2091.63|2089.63|2096.62|2094.62|2096.62|2094.62|2088.89|2086.89|0
1642519500000|2022-01-18 15:25:00|2095.62|2093.62|2099.11|2097.11|2099.36|2097.36|2092.38|2090.38|0
1642519800000|2022-01-18 15:30:00|2099.36|2097.36|2091.88|2089.88|2099.61|2097.61|2090.63|2088.63|0
1642520100000|2022-01-18 15:35:00|2091.38|2089.38|2086.9|2084.9|2093|2091|2086.65|2084.65|0
1642520400000|2022-01-18 15:40:00|2087.14|2085.14|2094.12|2092.12|2094.62|2092.62|2086.4|2084.4|0
1642520700000|2022-01-18 15:45:00|2093.87|2091.87|2089.14|2087.14|2096.37|2094.37|2087.64|2085.64|0
1642521000000|2022-01-18 15:50:00|2089.39|2087.39|2084.15|2082.15|2089.64|2087.64|2084.15|2082.15|0
1642521300000|2022-01-18 15:55:00|2083.9|2081.9|2084.4|2082.4|2086.4|2084.4|2081.41|2079.41|0
1642521600000|2022-01-18 16:00:00|2084.02|2082.02|2085.15|2083.15|2086.89|2084.89|2081.41|2079.41|0
1642521900000|2022-01-18 16:05:00|2085.4|2083.4|2080.66|2078.66|2087.14|2085.14|2077.17|2075.17|0
1642522200000|2022-01-18 16:10:00|2081.41|2079.41|2084.4|2082.4|2084.4|2082.4|2079.42|2077.42|0
1642522500000|2022-01-18 16:15:00|2084.15|2082.15|2087.64|2085.64|2088.64|2086.64|2083.9|2081.9|0
1642522800000|2022-01-18 16:20:00|2087.39|2085.39|2085.16|2083.16|2087.9|2085.9|2084.1|2082.1|0
1642523100000|2022-01-18 16:25:00|2084.91|2082.91|2083.17|2081.17|2085.91|2083.91|2082.42|2080.42|0
1642523400000|2022-01-18 16:30:00|2082.67|2080.67|2075.94|2073.94|2082.92|2080.92|2074.45|2072.45|0
1642523700000|2022-01-18 16:35:00|2075.81|2073.81|2086.91|2084.91|2087.16|2085.16|2075.44|2073.44|0
1642524000000|2022-01-18 16:40:00|2086.66|2084.66|2086.91|2084.91|2090.15|2088.15|2084.91|2082.91|0
1642524300000|2022-01-18 16:45:00|2087.65|2085.65|2090.64|2088.64|2091.89|2089.89|2086.91|2084.91|0
1642524600000|2022-01-18 16:50:00|2090.89|2088.89|2090.4|2088.4|2095.63|2093.63|2090.15|2088.15|0
1642524900000|2022-01-18 16:55:00|2090.15|2088.15|2089.65|2087.65|2090.89|2088.89|2087.65|2085.65|0
1642525200000|2022-01-18 17:00:00|2089.4|2087.4|2079.43|2077.43|2091.14|2089.14|2079.18|2077.18|0
1642525500000|2022-01-18 17:05:00|2078.93|2076.93|2079.43|2077.43|2079.68|2077.68|2076.19|2074.19|0
1642525800000|2022-01-18 17:10:00|2079.3|2077.3|2081.92|2079.92|2082.42|2080.42|2077.93|2075.93|0
1642526100000|2022-01-18 17:15:00|2082.17|2080.17|2082.92|2080.92|2085.16|2083.16|2078.43|2076.43|0
1642526400000|2022-01-18 17:20:00|2082.67|2080.67|2076.69|2074.69|2083.91|2081.91|2075.69|2073.69|0
1642526700000|2022-01-18 17:25:00|2076.93|2074.93|2076.93|2074.93|2077.68|2075.68|2074.44|2072.44|0
1642527000000|2022-01-18 17:30:00|2076.68|2074.68|2077.93|2075.93|2078.93|2076.93|2071.7|2069.7|0
1642527300000|2022-01-18 17:35:00|2078.18|2076.18|2074.69|2072.69|2078.68|2076.68|2073.2|2071.2|0
1642527600000|2022-01-18 17:40:00|2074.94|2072.94|2074.19|2072.19|2077.68|2075.68|2073.69|2071.69|0
1642527900000|2022-01-18 17:45:00|2073.94|2071.94|2068.96|2066.96|2075.94|2073.94|2068.71|2066.71|0
1642528200000|2022-01-18 17:50:00|2069.71|2067.71|2067.96|2065.96|2072.45|2070.45|2067.46|2065.46|0
1642528500000|2022-01-18 17:55:00|2068.21|2066.21|2066.47|2064.47|2070.45|2068.45|2065.97|2063.97|0
1642528800000|2022-01-18 18:00:00|2066.22|2064.22|2066.22|2064.22|2068.46|2066.46|2063.47|2061.47|0
1642529100000|2022-01-18 18:05:00|2065.97|2063.97|2069.7|2067.7|2069.7|2067.7|2063.97|2061.97|0
1642529400000|2022-01-18 18:10:00|2069.21|2067.21|2072.69|2070.69|2073.44|2071.44|2067.96|2065.96|0
1642529700000|2022-01-18 18:15:00|2072.45|2070.45|2073.69|2071.69|2076.18|2074.18|2070.7|2068.7|0
1642530000000|2022-01-18 18:20:00|2073.19|2071.19|2067.46|2065.46|2073.69|2071.69|2065.97|2063.97|0
1642530300000|2022-01-18 18:25:00|2067.71|2065.71|2069.2|2067.2|2069.7|2067.7|2065.22|2063.22|0
1642530600000|2022-01-18 18:30:00|2068.96|2066.96|2070.7|2068.7|2070.95|2068.95|2066.46|2064.46|0
1642530900000|2022-01-18 18:35:00|2070.45|2068.45|2074.94|2072.94|2075.68|2073.68|2069.95|2067.95|0
1642531200000|2022-01-18 18:40:00|2074.69|2072.69|2078.92|2076.92|2079.17|2077.17|2073.69|2071.69|0
1642531500000|2022-01-18 18:45:00|2078.43|2076.43|2075.55|2073.55|2080.67|2078.67|2074.69|2072.69|0
1642531800000|2022-01-18 18:50:00|2075.68|2073.68|2074.69|2072.69|2079.42|2077.42|2073.69|2071.69|0
1642532100000|2022-01-18 18:55:00|2075.18|2073.18|2079.92|2077.92|2081.66|2079.66|2074.56|2072.56|0
1642532400000|2022-01-18 19:00:00|2079.54|2077.54|2081.41|2079.41|2084.16|2082.16|2079.42|2077.42|0
1642532700000|2022-01-18 19:05:00|2081.66|2079.66|2081.45|2079.45|2084.41|2082.41|2080.45|2078.45|0
1642533000000|2022-01-18 19:10:00|2081.7|2079.7|2079.7|2077.7|2083.94|2081.94|2079.7|2077.7|0
1642533300000|2022-01-18 19:15:00|2079.57|2077.57|2084.19|2082.19|2084.69|2082.69|2079.45|2077.45|0
1642533600000|2022-01-18 19:20:00|2084.44|2082.44|2078.96|2076.96|2084.44|2082.44|2078.46|2076.46|0
1642533900000|2022-01-18 19:25:00|2078.71|2076.71|2080.7|2078.7|2081.7|2079.7|2076.21|2074.21|0
1642534200000|2022-01-18 19:30:00|2080.45|2078.45|2087.68|2085.68|2090.17|2088.17|2080.2|2078.2|0
1642534500000|2022-01-18 19:35:00|2086.93|2084.93|2088.67|2086.67|2090.54|2088.54|2086.93|2084.93|0
1642534800000|2022-01-18 19:40:00|2088.92|2086.92|2086.68|2084.68|2090.42|2088.42|2086.43|2084.43|0
1642535100000|2022-01-18 19:45:00|2086.43|2084.43|2091.91|2089.91|2092.91|2090.91|2086.18|2084.18|0
1642535400000|2022-01-18 19:50:00|2092.16|2090.16|2095.9|2093.9|2097.65|2095.65|2091.91|2089.91|0
1642535700000|2022-01-18 19:55:00|2096.4|2094.4|2093.41|2091.41|2097.15|2095.15|2092.91|2090.91|0
1642536000000|2022-01-18 20:00:00|2093.16|2091.16|2087.43|2085.43|2095.15|2093.15|2086.43|2084.43|0
1642536300000|2022-01-18 20:05:00|2087.68|2085.68|2086.93|2084.93|2089.92|2087.92|2085.18|2083.18|0
1642536600000|2022-01-18 20:10:00|2086.68|2084.68|2086.18|2084.18|2089.42|2087.42|2085.18|2083.18|0
1642536900000|2022-01-18 20:15:00|2085.18|2083.18|2075.21|2073.21|2085.18|2083.18|2072.72|2070.72|0
1642537200000|2022-01-18 20:20:00|2075.71|2073.71|2079.7|2077.7|2080.45|2078.45|2074.22|2072.22|0
1642537500000|2022-01-18 20:25:00|2079.95|2077.95|2078.7|2076.7|2080.45|2078.45|2076.21|2074.21|0
1642537800000|2022-01-18 20:30:00|2079.2|2077.2|2075.96|2073.96|2080.95|2078.95|2075.71|2073.71|0
1642538100000|2022-01-18 20:35:00|2076.46|2074.46|2074.71|2072.71|2076.96|2074.96|2072.47|2070.47|0
1642538400000|2022-01-18 20:40:00|2074.47|2072.47|2066|2064|2075.21|2073.21|2065.5|2063.5|0
1642538700000|2022-01-18 20:45:00|2065.5|2063.5|2073.1|2071.1|2073.1|2071.1|2065.5|2063.5|0
1642539000000|2022-01-18 20:50:00|2071.73|2069.73|2062.51|2060.51|2078.71|2076.71|2062.51|2060.51|0
1642539300000|2022-01-18 20:55:00|2063.01|2061.01|2074.22|2072.22|2074.22|2072.22|2062.51|2060.51|0
1642539600000|2022-01-18 21:00:00|2074.72|2072.72|2072.48|2070.48|2074.72|2072.72|2069.98|2067.98|0
1642539900000|2022-01-18 21:05:00|2071.73|2069.73|2071.73|2069.73|2072.73|2070.73|2070.48|2068.48|0
1642540200000|2022-01-18 21:10:00|2071.98|2069.98|2074.22|2072.22|2074.72|2072.72|2071.48|2069.48|0
1642540500000|2022-01-18 21:15:00|2074.77|2072.17|2075.14|2072.54|2076.26|2073.66|2074.14|2071.54|0
1642540800000|2022-01-18 21:20:00|2075.27|2072.67|2077.76|2075.16|2078.01|2075.41|2075.27|2072.67|0
1642541100000|2022-01-18 21:25:00|2077.51|2074.91|2075.77|2073.17|2078.26|2075.66|2075.77|2073.17|0
1642541400000|2022-01-18 21:30:00|2076.26|2073.66|2075.76|2073.16|2076.26|2073.66|2075.27|2072.67|0
1642541700000|2022-01-18 21:35:00|2075.88|2073.28|2076.01|2073.41|2076.26|2073.66|2075.27|2072.67|0
1642542000000|2022-01-18 21:40:00|2075.88|2073.28|2078.26|2075.66|2078.38|2075.78|2075.76|2073.16|0
1642542300000|2022-01-18 21:45:00|2078.75|2076.15|2079.5|2076.9|2080|2077.4|2078.75|2076.15|0
1642542600000|2022-01-18 21:50:00|2079|2076.4|2079|2076.4|2079.62|2077.02|2078.01|2075.41|0
1642542900000|2022-01-18 21:55:00|2079.25|2076.65|2079.22|2076.62|2079.75|2077.15|2078.62|2076.02|0
1642543200000|2022-01-18 22:00:00|2079.07|2076.47|2079.26|2076.66|2079.33|2076.73|2078.86|2076.26|0
1642543500000|2022-01-18 22:05:00|2079.22|2076.62|2079.04|2076.44|2079.26|2076.66|2079.04|2076.44|0
1642543800000|2022-01-18 22:10:00|2079.15|2076.55|2079.07|2076.47|2079.22|2076.62|2079.04|2076.44|0
1642544100000|2022-01-18 22:15:00|2079.18|2076.58|2079.01|2076.41|2079.26|2076.66|2079.01|2076.41|0
1642544400000|2022-01-18 22:20:00|2078.93|2076.33|2079.33|2076.73|2079.37|2076.77|2078.93|2076.33|0
1642544700000|2022-01-18 22:25:00|2079.29|2076.69|2079.33|2076.73|2079.37|2076.77|2079.29|2076.69|0
1642545300000|2022-01-18 22:35:00|2079.37|2076.77|2079.33|2076.73|2079.37|2076.77|2079.33|2076.73|0
1642545600000|2022-01-18 22:40:00|2079.13|2076.53|2079.13|2076.53|2079.17|2076.57|2079.13|2076.53|0
1642545900000|2022-01-18 22:45:00|2079.17|2076.57|2079.2|2076.6|2079.24|2076.64|2079.17|2076.57|0
1642546200000|2022-01-18 22:50:00|2079.17|2076.57|2079.09|2076.49|2079.17|2076.57|2079.09|2076.49|0
1642546500000|2022-01-18 22:55:00|2079.13|2076.53|2079.17|2076.57|2079.2|2076.6|2079.13|2076.53|0
1642546800000|2022-01-18 23:00:00|2081.61|2079.01|2080.74|2078.14|2082.36|2079.76|2078.87|2076.27|0
1642547100000|2022-01-18 23:05:00|2081.11|2078.51|2080.24|2077.64|2081.11|2078.51|2079.5|2076.9|0
1642547400000|2022-01-18 23:10:00|2080.49|2077.89|2081.99|2079.39|2082.74|2080.14|2080|2077.4|0
1642547700000|2022-01-18 23:15:00|2081.74|2079.14|2077.5|2074.9|2081.74|2079.14|2077.5|2074.9|0
1642548000000|2022-01-18 23:20:00|2078|2075.4|2078.5|2075.9|2080|2077.4|2076.76|2074.16|0
1642548300000|2022-01-18 23:25:00|2078.75|2076.15|2077.75|2075.15|2079.75|2077.15|2077.75|2075.15|0
1642548600000|2022-01-18 23:30:00|2078|2075.4|2075.38|2072.78|2078.5|2075.9|2074.01|2071.41|0
1642548900000|2022-01-18 23:35:00|2075.51|2072.91|2074.26|2071.66|2075.51|2072.91|2073.51|2070.91|0
1642549200000|2022-01-18 23:40:00|2074.01|2071.41|2073.51|2070.91|2075.51|2072.91|2073.51|2070.91|0
1642549500000|2022-01-18 23:45:00|2073.63|2071.03|2073.76|2071.16|2075.01|2072.41|2073.63|2071.03|0
1642549800000|2022-01-18 23:50:00|2074.01|2071.41|2072.77|2070.17|2074.01|2071.41|2071.02|2068.42|0
1642550100000|2022-01-18 23:55:00|2072.52|2069.92|2070.52|2067.92|2072.77|2070.17|2070.27|2067.67|0
1642550400000|2022-01-19 00:00:00|2070.77|2068.17|2073.88|2071.28|2074.51|2071.91|2070.52|2067.92|0
1642550700000|2022-01-19 00:05:00|2074.26|2071.66|2073.01|2070.41|2075.01|2072.41|2071.77|2069.17|0
1642551000000|2022-01-19 00:10:00|2072.52|2069.92|2069.53|2066.93|2072.76|2070.16|2068.78|2066.18|0
1642551300000|2022-01-19 00:15:00|2069.15|2066.55|2071.27|2068.67|2071.77|2069.17|2069.03|2066.43|0
1642551600000|2022-01-19 00:20:00|2071.14|2068.54|2071.27|2068.67|2072.52|2069.92|2070.77|2068.17|0
1642551900000|2022-01-19 00:25:00|2071.02|2068.42|2070.14|2067.54|2072.02|2069.42|2070.02|2067.42|0
1642552200000|2022-01-19 00:30:00|2069.77|2067.17|2070.77|2068.17|2073.01|2070.41|2069.77|2067.17|0
1642552500000|2022-01-19 00:35:00|2071.02|2068.42|2069.39|2066.79|2071.02|2068.42|2068.28|2065.68|0
1642552800000|2022-01-19 00:40:00|2070.02|2067.42|2068.28|2065.68|2070.02|2067.42|2068.03|2065.43|0
1642553100000|2022-01-19 00:45:00|2068.4|2065.8|2065.54|2062.94|2068.9|2066.3|2065.54|2062.94|0
1642553400000|2022-01-19 00:50:00|2065.78|2063.18|2066.03|2063.43|2067.03|2064.43|2064.29|2061.69|0
1642553700000|2022-01-19 00:55:00|2065.78|2063.18|2067.78|2065.18|2068.28|2065.68|2065.78|2063.18|0
1642554000000|2022-01-19 01:00:00|2068.77|2066.17|2069.77|2067.17|2070.27|2067.67|2067.53|2064.93|0
1642554300000|2022-01-19 01:05:00|2069.89|2067.29|2073.01|2070.41|2074.01|2071.41|2068.53|2065.93|0
1642554600000|2022-01-19 01:10:00|2073.51|2070.91|2075.37|2072.77|2076.5|2073.9|2073.01|2070.41|0
1642554900000|2022-01-19 01:15:00|2075.25|2072.65|2074.75|2072.15|2077.62|2075.02|2074.75|2072.15|0
1642555200000|2022-01-19 01:20:00|2074.62|2072.02|2075.25|2072.65|2075.62|2073.02|2073.51|2070.91|0
1642555500000|2022-01-19 01:25:00|2075.5|2072.9|2076.75|2074.15|2079.24|2076.64|2075.5|2072.9|0
1642555800000|2022-01-19 01:30:00|2077.12|2074.52|2076.62|2074.02|2079.99|2077.39|2076.62|2074.02|0
1642556100000|2022-01-19 01:35:00|2077|2074.4|2076.25|2073.65|2077.99|2075.39|2075.75|2073.15|0
1642556400000|2022-01-19 01:40:00|2076.37|2073.77|2074.01|2071.41|2077.99|2075.39|2074.01|2071.41|0
1642556700000|2022-01-19 01:45:00|2074.25|2071.65|2070.27|2067.67|2077|2074.4|2069.27|2066.67|0
1642557000000|2022-01-19 01:50:00|2070.02|2067.42|2068.52|2065.92|2071.76|2069.16|2068.52|2065.92|0
1642557300000|2022-01-19 01:55:00|2068.77|2066.17|2068.64|2066.04|2069.27|2066.67|2067.53|2064.93|0
1642557600000|2022-01-19 02:00:00|2069.02|2066.42|2070.27|2067.67|2070.64|2068.04|2067.52|2064.92|0
1642557900000|2022-01-19 02:05:00|2070.52|2067.92|2071.76|2069.16|2073.26|2070.66|2070.52|2067.92|0
1642558200000|2022-01-19 02:10:00|2071.51|2068.91|2074.75|2072.15|2074.75|2072.15|2071.26|2068.66|0
1642558500000|2022-01-19 02:15:00|2075|2072.4|2075.5|2072.9|2076.74|2074.14|2074.5|2071.9|0
1642558800000|2022-01-19 02:20:00|2075.62|2073.02|2074.25|2071.65|2075.62|2073.02|2073.5|2070.9|0
1642559100000|2022-01-19 02:25:00|2074.37|2071.77|2075.25|2072.65|2076.25|2073.65|2074.25|2071.65|0
1642559400000|2022-01-19 02:30:00|2075|2072.4|2072.76|2070.16|2075.75|2073.15|2072.63|2070.03|0
1642559700000|2022-01-19 02:35:00|2072.63|2070.03|2070.01|2067.41|2073.37|2070.77|2069.27|2066.67|0
1642560000000|2022-01-19 02:40:00|2070.26|2067.66|2066.28|2063.68|2071.01|2068.41|2065.53|2062.93|0
1642560300000|2022-01-19 02:45:00|2066.03|2063.43|2061.54|2058.94|2066.53|2063.93|2060.54|2057.94|0
1642560600000|2022-01-19 02:50:00|2061.29|2058.69|2059.55|2056.95|2063.78|2061.18|2056.56|2053.96|0
1642560900000|2022-01-19 02:55:00|2059.8|2057.2|2061.79|2059.19|2063.04|2060.44|2059.67|2057.07|0
1642561200000|2022-01-19 03:00:00|2062.04|2059.44|2060.54|2057.94|2062.54|2059.94|2059.67|2057.07|0
1642561500000|2022-01-19 03:05:00|2060.79|2058.19|2057.55|2054.95|2061.79|2059.19|2057.17|2054.57|0
1642561800000|2022-01-19 03:10:00|2057.67|2055.07|2057.8|2055.2|2060.04|2057.44|2057.05|2054.45|0
1642562100000|2022-01-19 03:15:00|2057.67|2055.07|2060.04|2057.44|2061.91|2059.31|2057.05|2054.45|0
1642562400000|2022-01-19 03:20:00|2059.8|2057.2|2055.31|2052.71|2060.04|2057.44|2054.81|2052.21|0
1642562700000|2022-01-19 03:25:00|2055.06|2052.46|2056.06|2053.46|2056.06|2053.46|2054.06|2051.46|0
1642563000000|2022-01-19 03:30:00|2055.56|2052.96|2052.8|2050.2|2058.05|2055.45|2052.8|2050.2|0
1642563300000|2022-01-19 03:35:00|2052.92|2050.32|2054.29|2051.69|2055.04|2052.44|2052.67|2050.07|0
1642563600000|2022-01-19 03:40:00|2054.54|2051.94|2054.29|2051.69|2054.79|2052.19|2051.05|2048.45|0
1642563900000|2022-01-19 03:45:00|2054.04|2051.44|2052.55|2049.95|2054.29|2051.69|2052.05|2049.45|0
1642564200000|2022-01-19 03:50:00|2052.42|2049.82|2053.79|2051.19|2054.04|2051.44|2051.8|2049.2|0
1642564500000|2022-01-19 03:55:00|2054.04|2051.44|2053.79|2051.19|2054.54|2051.94|2052.8|2050.2|0
1642564800000|2022-01-19 04:00:00|2054.04|2051.44|2055.91|2053.31|2056.54|2053.94|2053.55|2050.95|0
1642565100000|2022-01-19 04:05:00|2056.04|2053.44|2054.54|2051.94|2056.29|2053.69|2054.54|2051.94|0
1642565400000|2022-01-19 04:10:00|2055.04|2052.44|2053.41|2050.81|2055.29|2052.69|2052.8|2050.2|0
1642565700000|2022-01-19 04:15:00|2053.3|2050.7|2051.05|2048.45|2053.54|2050.94|2051.05|2048.45|0
1642566000000|2022-01-19 04:20:00|2051.3|2048.7|2051.8|2049.2|2052.55|2049.95|2051.3|2048.7|0
1642566300000|2022-01-19 04:25:00|2052.05|2049.45|2054.54|2051.94|2054.79|2052.19|2052.05|2049.45|0
1642566600000|2022-01-19 04:30:00|2054.29|2051.69|2055.16|2052.56|2056.28|2053.68|2054.29|2051.69|0
1642566900000|2022-01-19 04:35:00|2055.04|2052.44|2054.29|2051.69|2055.29|2052.69|2054.04|2051.44|0
1642567200000|2022-01-19 04:40:00|2054.54|2051.94|2053.04|2050.44|2054.54|2051.94|2052.55|2049.95|0
1642567500000|2022-01-19 04:45:00|2052.79|2050.19|2052.05|2049.45|2054.29|2051.69|2051.8|2049.2|0
1642567800000|2022-01-19 04:50:00|2051.8|2049.2|2049.43|2046.83|2051.92|2049.32|2048.81|2046.21|0
1642568100000|2022-01-19 04:55:00|2049.55|2046.95|2045.07|2042.47|2050.3|2047.7|2044.07|2041.47|0
1642568400000|2022-01-19 05:00:00|2044.57|2041.97|2044.82|2042.22|2045.57|2042.97|2043.57|2040.97|0
1642568700000|2022-01-19 05:05:00|2044.69|2042.09|2045.32|2042.72|2046.56|2043.96|2044.07|2041.47|0
1642569000000|2022-01-19 05:10:00|2045.07|2042.47|2046.31|2043.71|2046.56|2043.96|2042.83|2040.23|0
1642569300000|2022-01-19 05:15:00|2046.43|2043.83|2044.82|2042.22|2046.56|2043.96|2044.57|2041.97|0
1642569600000|2022-01-19 05:20:00|2044.57|2041.97|2042.83|2040.23|2044.57|2041.97|2041.58|2038.98|0
1642569900000|2022-01-19 05:25:00|2042.58|2039.98|2041.83|2039.23|2043.82|2041.22|2041.33|2038.73|0
1642570200000|2022-01-19 05:30:00|2042.08|2039.48|2041.95|2039.35|2044.32|2041.72|2041.95|2039.35|0
1642570500000|2022-01-19 05:35:00|2041.83|2039.23|2043.82|2041.22|2045.32|2042.72|2041.58|2038.98|0
1642570800000|2022-01-19 05:40:00|2043.57|2040.97|2041.45|2038.85|2043.82|2041.22|2041.45|2038.85|0
1642571100000|2022-01-19 05:45:00|2041.58|2038.98|2041.33|2038.73|2042.33|2039.73|2041.33|2038.73|0
1642571400000|2022-01-19 05:50:00|2041.58|2038.98|2043.82|2041.22|2045.07|2042.47|2041.33|2038.73|0
1642571700000|2022-01-19 05:55:00|2044.07|2041.47|2045.43|2042.83|2045.81|2043.21|2042.33|2039.73|0
1642572000000|2022-01-19 06:00:00|2045.56|2042.96|2047.31|2044.71|2047.81|2045.21|2042.57|2039.97|0
1642572300000|2022-01-19 06:05:00|2047.06|2044.46|2047.93|2045.33|2050.17|2047.57|2046.56|2043.96|0
1642572600000|2022-01-19 06:10:00|2047.81|2045.21|2048.42|2045.82|2050.3|2047.7|2047.81|2045.21|0
1642572900000|2022-01-19 06:15:00|2049.05|2046.45|2049.3|2046.7|2049.3|2046.7|2047.31|2044.71|0
1642573200000|2022-01-19 06:20:00|2049.05|2046.45|2050.67|2048.07|2051.54|2048.94|2048.92|2046.32|0
1642573500000|2022-01-19 06:25:00|2050.8|2048.2|2048.55|2045.95|2051.54|2048.94|2048.05|2045.45|0
1642573800000|2022-01-19 06:30:00|2048.8|2046.2|2044.57|2041.97|2048.8|2046.2|2044.32|2041.72|0
1642574100000|2022-01-19 06:35:00|2044.68|2042.08|2047.8|2045.2|2047.8|2045.2|2044.07|2041.47|0
1642574400000|2022-01-19 06:40:00|2047.92|2045.32|2048.55|2045.95|2050.54|2047.94|2046.56|2043.96|0
1642574700000|2022-01-19 06:45:00|2048.67|2046.07|2049.13|2046.53|2050.05|2047.45|2048.42|2045.82|0
1642575000000|2022-01-19 06:50:00|2049.01|2046.41|2047.77|2045.17|2049.26|2046.66|2047.77|2045.17|0
1642575300000|2022-01-19 06:55:00|2048.02|2045.42|2045.52|2042.92|2048.76|2046.16|2045.52|2042.92|0
1642575600000|2022-01-19 07:00:00|2045.28|2042.68|2045.15|2042.55|2046.89|2044.29|2041.29|2038.69|0
1642575900000|2022-01-19 07:05:00|2045.52|2042.92|2043.53|2040.93|2047.02|2044.42|2041.54|2038.94|0
1642576200000|2022-01-19 07:10:00|2043.65|2041.05|2042.28|2039.68|2043.65|2041.05|2041.41|2038.81|0
1642576500000|2022-01-19 07:15:00|2042.4|2039.8|2044.15|2041.55|2045.39|2042.79|2041.79|2039.19|0
1642576800000|2022-01-19 07:20:00|2044.03|2041.43|2041.79|2039.19|2044.03|2041.43|2041.29|2038.69|0
1642577100000|2022-01-19 07:25:00|2041.54|2038.94|2041.29|2038.69|2042.65|2040.05|2041.29|2038.69|0
1642577400000|2022-01-19 07:30:00|2041.41|2038.81|2043.78|2041.18|2044.77|2042.17|2041.29|2038.69|0
1642577700000|2022-01-19 07:35:00|2043.53|2040.93|2043.65|2041.05|2044.53|2041.93|2042.03|2039.43|0
1642578000000|2022-01-19 07:40:00|2043.28|2040.68|2042.03|2039.43|2045.27|2042.67|2041.29|2038.69|0
1642578300000|2022-01-19 07:45:00|2042.28|2039.68|2044.44|2041.84|2045.02|2042.42|2041.29|2038.69|0
1642578600000|2022-01-19 07:50:00|2044.56|2041.96|2044.7|2042.1|2045.08|2042.48|2042.58|2039.98|0
1642578900000|2022-01-19 07:55:00|2044.83|2042.23|2043.31|2040.71|2044.83|2042.23|2039.1|2036.5|0
1642579200000|2022-01-19 08:00:00|2043.56|2040.96|2042.07|2039.47|2047.17|2044.57|2038.08|2035.48|0
1642579500000|2022-01-19 08:05:00|2041.52|2039.52|2050.36|2048.36|2050.49|2048.49|2041.52|2039.52|0
1642579800000|2022-01-19 08:10:00|2050.99|2048.99|2052.48|2050.48|2054.97|2052.97|2050.11|2048.11|0
1642580100000|2022-01-19 08:15:00|2053.23|2051.23|2055.22|2053.22|2055.22|2053.22|2051.48|2049.48|0
1642580400000|2022-01-19 08:20:00|2055.72|2053.72|2054.72|2052.72|2056.22|2054.22|2050.36|2048.36|0
1642580700000|2022-01-19 08:25:00|2055.47|2053.47|2052.1|2050.1|2056.22|2054.22|2051.23|2049.23|0
1642581000000|2022-01-19 08:30:00|2052.23|2050.23|2057.46|2055.46|2058.71|2056.71|2051.73|2049.73|0
1642581300000|2022-01-19 08:35:00|2057.21|2055.21|2062.45|2060.45|2062.7|2060.7|2055.97|2053.97|0
1642581600000|2022-01-19 08:40:00|2062.2|2060.2|2061.95|2059.95|2063.69|2061.69|2060.45|2058.45|0
1642581900000|2022-01-19 08:45:00|2062.2|2060.2|2063.69|2061.69|2064.94|2062.94|2061.2|2059.2|0
1642582200000|2022-01-19 08:50:00|2063.44|2061.44|2068.8|2066.8|2069.17|2067.17|2062.7|2060.7|0
1642582500000|2022-01-19 08:55:00|2068.93|2066.93|2069.17|2067.17|2069.92|2067.92|2067.68|2065.68|0
1642582800000|2022-01-19 09:00:00|2068.68|2066.68|2069.42|2067.42|2070.42|2068.42|2066.05|2064.05|0
1642583100000|2022-01-19 09:05:00|2069.79|2067.79|2068.3|2066.3|2071.17|2069.17|2067.93|2065.93|0
1642583400000|2022-01-19 09:10:00|2069.92|2067.92|2066.43|2064.43|2069.92|2067.92|2066.43|2064.43|0
1642583700000|2022-01-19 09:15:00|2066.18|2064.18|2070.92|2068.92|2071.17|2069.17|2066.18|2064.18|0
1642584000000|2022-01-19 09:20:00|2070.67|2068.67|2066.95|2064.95|2070.67|2068.67|2066.7|2064.7|0
1642584300000|2022-01-19 09:25:00|2066.7|2064.7|2063.71|2061.71|2067.7|2065.7|2063.71|2061.71|0
1642584600000|2022-01-19 09:30:00|2063.96|2061.96|2067.57|2065.57|2067.7|2065.7|2061.96|2059.96|0
1642584900000|2022-01-19 09:35:00|2067.7|2065.7|2069.69|2067.69|2069.69|2067.69|2066.45|2064.45|0
1642585200000|2022-01-19 09:40:00|2069.44|2067.44|2075.17|2073.17|2076.42|2074.42|2069.19|2067.19|0
1642585500000|2022-01-19 09:45:00|2074.92|2072.92|2075.67|2073.67|2077.66|2075.66|2074.67|2072.67|0
1642585800000|2022-01-19 09:50:00|2075.79|2073.79|2078.2|2076.2|2078.7|2076.7|2075.67|2073.67|0
1642586100000|2022-01-19 09:55:00|2078.45|2076.45|2082.12|2080.12|2083.36|2081.36|2077.38|2075.38|0
1642586400000|2022-01-19 10:00:00|2081.87|2079.87|2079|2077|2082.12|2080.12|2078.63|2076.63|0
1642586700000|2022-01-19 10:05:00|2078.63|2076.63|2080.12|2078.12|2081.62|2079.62|2078.63|2076.63|0
1642587000000|2022-01-19 10:10:00|2080.37|2078.37|2078.38|2076.38|2080.62|2078.62|2077.88|2075.88|0
1642587300000|2022-01-19 10:15:00|2078.5|2076.5|2080.87|2078.87|2080.87|2078.87|2077.75|2075.75|0
1642587600000|2022-01-19 10:20:00|2080.62|2078.62|2080.74|2078.74|2082.12|2080.12|2079.62|2077.62|0
1642587900000|2022-01-19 10:25:00|2080.62|2078.62|2079.62|2077.62|2081.12|2079.12|2078.13|2076.13|0
1642588200000|2022-01-19 10:30:00|2079.87|2077.87|2081.62|2079.62|2081.87|2079.87|2079.12|2077.12|0
1642588500000|2022-01-19 10:35:00|2081.49|2079.49|2080.12|2078.12|2082.48|2080.48|2079.49|2077.49|0
1642588800000|2022-01-19 10:40:00|2080.49|2078.49|2078.87|2076.87|2081.74|2079.74|2078.75|2076.75|0
1642589100000|2022-01-19 10:45:00|2078.75|2076.75|2080.37|2078.37|2082.36|2080.36|2078.13|2076.13|0
1642589400000|2022-01-19 10:50:00|2080.62|2078.62|2078.5|2076.5|2081.37|2079.37|2077.88|2075.88|0
1642589700000|2022-01-19 10:55:00|2078.25|2076.25|2084.36|2082.36|2084.36|2082.36|2077.63|2075.63|0
1642590000000|2022-01-19 11:00:00|2083.86|2081.86|2086.35|2084.35|2087.85|2085.85|2083.36|2081.36|0
1642590300000|2022-01-19 11:05:00|2086.1|2084.1|2085.22|2083.22|2087.35|2085.35|2084.36|2082.36|0
1642590600000|2022-01-19 11:10:00|2085.35|2083.35|2083.86|2081.86|2086.1|2084.1|2083.36|2081.36|0
1642590900000|2022-01-19 11:15:00|2083.98|2081.98|2081.61|2079.61|2084.86|2082.86|2081.12|2079.12|0
1642591200000|2022-01-19 11:20:00|2081.12|2079.12|2079.37|2077.37|2082.11|2080.11|2077.63|2075.63|0
1642591500000|2022-01-19 11:25:00|2079.24|2077.24|2077.13|2075.13|2079.62|2077.62|2077.13|2075.13|0
1642591800000|2022-01-19 11:30:00|2076.38|2074.38|2077.5|2075.5|2078.12|2076.12|2075.38|2073.38|0
1642592100000|2022-01-19 11:35:00|2077.63|2075.63|2080.62|2078.62|2081.12|2079.12|2077.63|2075.63|0
1642592400000|2022-01-19 11:40:00|2080.12|2078.12|2080.12|2078.12|2081.86|2079.86|2080.12|2078.12|0
1642592700000|2022-01-19 11:45:00|2079.87|2077.87|2083.11|2081.11|2083.11|2081.11|2079.62|2077.62|0
1642593000000|2022-01-19 11:50:00|2083.36|2081.36|2085.35|2083.35|2085.85|2083.85|2083.11|2081.11|0
1642593300000|2022-01-19 11:55:00|2085.1|2083.1|2085.6|2083.6|2086.1|2084.1|2083.61|2081.61|0
1642593600000|2022-01-19 12:00:00|2085.35|2083.35|2087.1|2085.1|2087.35|2085.35|2085.35|2083.35|0
1642593900000|2022-01-19 12:05:00|2087.35|2085.35|2086.1|2084.1|2087.59|2085.59|2085.6|2083.6|0
1642594200000|2022-01-19 12:10:00|2085.85|2083.85|2086.1|2084.1|2087.59|2085.59|2085.1|2083.1|0
1642594500000|2022-01-19 12:15:00|2086.6|2084.6|2083.36|2081.36|2087.35|2085.35|2082.36|2080.36|0
1642594800000|2022-01-19 12:20:00|2083.61|2081.61|2083.36|2081.36|2084.6|2082.6|2081.86|2079.86|0
1642595100000|2022-01-19 12:25:00|2083.23|2081.23|2082.48|2080.48|2083.97|2081.97|2082.36|2080.36|0
1642595400000|2022-01-19 12:30:00|2082.36|2080.36|2086.35|2084.35|2086.6|2084.6|2082.36|2080.36|0
1642595700000|2022-01-19 12:35:00|2086.6|2084.6|2080.73|2078.73|2087.34|2085.34|2080.73|2078.73|0
1642596000000|2022-01-19 12:40:00|2080.86|2078.86|2081.11|2079.11|2081.86|2079.86|2080.11|2078.11|0
1642596300000|2022-01-19 12:45:00|2080.86|2078.86|2084.35|2082.35|2084.35|2082.35|2080.86|2078.86|0
1642596600000|2022-01-19 12:50:00|2084.1|2082.1|2086.1|2084.1|2086.84|2084.84|2084.1|2082.1|0
1642596900000|2022-01-19 12:55:00|2086.35|2084.35|2086.1|2084.1|2086.84|2084.84|2085.85|2083.85|0
1642597200000|2022-01-19 13:00:00|2085.85|2083.85|2088.09|2086.09|2088.34|2086.34|2085.6|2083.6|0
1642597500000|2022-01-19 13:05:00|2087.84|2085.84|2092.55|2090.55|2093.79|2091.79|2087.84|2085.84|0
1642597800000|2022-01-19 13:10:00|2092.8|2090.8|2092.55|2090.55|2093.79|2091.79|2091.05|2089.05|0
1642598100000|2022-01-19 13:15:00|2092.8|2090.8|2092.55|2090.55|2094.79|2092.79|2091.05|2089.05|0
1642598400000|2022-01-19 13:20:00|2092.3|2090.3|2094.29|2092.29|2095.79|2093.79|2091.55|2089.55|0
1642598700000|2022-01-19 13:25:00|2094.54|2092.54|2096.06|2094.06|2096.31|2094.31|2094.54|2092.54|0
1642599000000|2022-01-19 13:30:00|2096.31|2094.31|2090.58|2088.58|2096.31|2094.31|2090.08|2088.08|0
1642599300000|2022-01-19 13:35:00|2090.33|2088.33|2092.19|2090.19|2093.07|2091.07|2090.33|2088.33|0
1642599600000|2022-01-19 13:40:00|2092.32|2090.32|2089.33|2087.33|2092.82|2090.82|2089.33|2087.33|0
1642599900000|2022-01-19 13:45:00|2089.58|2087.58|2090.33|2088.33|2090.58|2088.58|2088.58|2086.58|0
1642600200000|2022-01-19 13:50:00|2090.08|2088.08|2090.33|2088.33|2093.32|2091.32|2090.08|2088.08|0
1642600500000|2022-01-19 13:55:00|2090.58|2088.58|2095.06|2093.06|2095.81|2093.81|2090.58|2088.58|0
1642600800000|2022-01-19 14:00:00|2095.31|2093.31|2090.82|2088.82|2095.56|2093.56|2090.82|2088.82|0
1642601100000|2022-01-19 14:05:00|2091.07|2089.07|2091.32|2089.32|2092.82|2090.82|2090.82|2088.82|0
1642601400000|2022-01-19 14:10:00|2091.07|2089.07|2089.83|2087.83|2092.07|2090.07|2089.83|2087.83|0
1642601700000|2022-01-19 14:15:00|2090.08|2088.08|2090.82|2088.82|2091.32|2089.32|2089.33|2087.33|0
1642602000000|2022-01-19 14:20:00|2090.57|2088.57|2089.08|2087.08|2092.57|2090.57|2088.33|2086.33|0
1642602300000|2022-01-19 14:25:00|2088.33|2086.33|2089.83|2087.83|2091.07|2089.07|2088.33|2086.33|0
1642602600000|2022-01-19 14:30:00|2089.58|2087.58|2087.1|2085.1|2096.82|2094.82|2086.6|2084.6|0
1642602900000|2022-01-19 14:35:00|2086.85|2084.85|2101.56|2099.56|2104.3|2102.3|2086.6|2084.6|0
1642603200000|2022-01-19 14:40:00|2101.81|2099.81|2097.07|2095.07|2102.06|2100.06|2089.34|2087.34|0
1642603500000|2022-01-19 14:45:00|2096.57|2094.57|2095.82|2093.82|2103.8|2101.8|2093.83|2091.83|0
1642603800000|2022-01-19 14:50:00|2096.07|2094.07|2100.06|2098.06|2103.55|2101.55|2092.08|2090.08|0
1642604100000|2022-01-19 14:55:00|2101.06|2099.06|2101.81|2099.81|2103.92|2101.92|2099.06|2097.06|0
1642604400000|2022-01-19 15:00:00|2103.55|2101.55|2097.57|2095.57|2104.05|2102.05|2093.33|2091.33|0
1642604700000|2022-01-19 15:05:00|2097.07|2095.07|2089.09|2087.09|2097.32|2095.32|2086.6|2084.6|0
1642605000000|2022-01-19 15:10:00|2088.84|2086.84|2092.33|2090.33|2094.08|2092.08|2087.1|2085.1|0
1642605300000|2022-01-19 15:15:00|2092.45|2090.45|2085.1|2083.1|2093.58|2091.58|2082.61|2080.61|0
1642605600000|2022-01-19 15:20:00|2085.6|2083.6|2078.87|2076.87|2087.1|2085.1|2078.87|2076.87|0
1642605900000|2022-01-19 15:25:00|2079.62|2077.62|2072.45|2070.45|2079.62|2077.62|2072.45|2070.45|0
1642606200000|2022-01-19 15:30:00|2072.69|2070.69|2071.18|2069.18|2075.93|2073.93|2069.95|2067.95|0
1642606500000|2022-01-19 15:35:00|2070.44|2068.44|2068.44|2066.44|2073.43|2071.43|2067.7|2065.7|0
1642606800000|2022-01-19 15:40:00|2068.19|2066.19|2068.69|2066.69|2069.69|2067.69|2066.45|2064.45|0
1642607100000|2022-01-19 15:45:00|2068.44|2066.44|2065.2|2063.2|2070.44|2068.44|2064.21|2062.21|0
1642607400000|2022-01-19 15:50:00|2064.95|2062.95|2070.19|2068.19|2073.43|2071.43|2064.95|2062.95|0
1642607700000|2022-01-19 15:55:00|2068.94|2066.94|2071.68|2069.68|2074.17|2072.17|2067.45|2065.45|0
1642608000000|2022-01-19 16:00:00|2071.93|2069.93|2069.94|2067.94|2074.67|2072.67|2068.94|2066.94|0
1642608300000|2022-01-19 16:05:00|2070.19|2068.19|2068.94|2066.94|2071.18|2069.18|2066.95|2064.95|0
1642608600000|2022-01-19 16:10:00|2069.19|2067.19|2060.84|2058.84|2069.19|2067.19|2060.84|2058.84|0
1642608900000|2022-01-19 16:15:00|2061.21|2059.21|2061.71|2059.71|2065.7|2063.7|2057.72|2055.72|0
1642609200000|2022-01-19 16:20:00|2061.46|2059.46|2057.48|2055.48|2063.46|2061.46|2056.73|2054.73|0
1642609500000|2022-01-19 16:25:00|2057.97|2055.97|2064.45|2062.45|2066.94|2064.94|2056.48|2054.48|0
1642609800000|2022-01-19 16:30:00|2065.2|2063.2|2060.71|2058.71|2070.68|2068.68|2059.47|2057.47|0
1642610100000|2022-01-19 16:35:00|2060.96|2058.96|2064.24|2062.24|2064.49|2062.49|2058.22|2056.22|0
1642610400000|2022-01-19 16:40:00|2063.49|2061.49|2062.74|2060.74|2065.73|2063.73|2059.5|2057.5|0
1642610700000|2022-01-19 16:45:00|2062.49|2060.49|2068.72|2066.72|2070.22|2068.22|2061.5|2059.5|0
1642611000000|2022-01-19 16:50:00|2068.47|2066.47|2075.42|2073.42|2076.68|2074.68|2067.23|2065.23|0
1642611300000|2022-01-19 16:55:00|2075.67|2073.67|2076.16|2074.16|2077.41|2075.41|2073.92|2071.92|0
1642611600000|2022-01-19 17:00:00|2076.41|2074.41|2078.66|2076.66|2080.4|2078.4|2075.92|2073.92|0
1642611900000|2022-01-19 17:05:00|2078.91|2076.91|2083.39|2081.39|2083.89|2081.89|2078.41|2076.41|0
1642612200000|2022-01-19 17:10:00|2083.64|2081.64|2087.35|2085.35|2089.37|2087.37|2082.64|2080.64|0
1642612500000|2022-01-19 17:15:00|2087.59|2085.59|2084.1|2082.1|2087.84|2085.84|2083.11|2081.11|0
1642612800000|2022-01-19 17:20:00|2084.6|2082.6|2088.09|2086.09|2089.09|2087.09|2083.61|2081.61|0
1642613100000|2022-01-19 17:25:00|2087.59|2085.59|2089.84|2087.84|2090.34|2088.34|2086.6|2084.6|0
1642613400000|2022-01-19 17:30:00|2089.59|2087.59|2086.85|2084.85|2091.33|2089.33|2086.35|2084.35|0
1642613700000|2022-01-19 17:35:00|2086.35|2084.35|2082.86|2080.86|2088.09|2086.09|2082.86|2080.86|0
1642614000000|2022-01-19 17:40:00|2083.36|2081.36|2081.86|2079.86|2084.35|2082.35|2079.62|2077.62|0
1642614300000|2022-01-19 17:45:00|2082.11|2080.11|2086.35|2084.35|2089.09|2087.09|2080.36|2078.36|0
1642614600000|2022-01-19 17:50:00|2086.1|2084.1|2081.61|2079.61|2088.09|2086.09|2081.61|2079.61|0
1642614900000|2022-01-19 17:55:00|2081.86|2079.86|2089.59|2087.59|2090.33|2088.33|2081.86|2079.86|0
1642615200000|2022-01-19 18:00:00|2089.34|2087.34|2088.84|2086.84|2090.33|2088.33|2081.86|2079.86|0
1642615500000|2022-01-19 18:05:00|2088.34|2086.34|2086.18|2084.18|2088.71|2086.71|2085.07|2083.07|0
1642615800000|2022-01-19 18:10:00|2086.31|2084.31|2088.56|2086.56|2089.06|2087.06|2085.81|2083.81|0
1642616100000|2022-01-19 18:15:00|2088.81|2086.81|2086.31|2084.31|2089.8|2087.8|2085.32|2083.32|0
1642616400000|2022-01-19 18:20:00|2086.06|2084.06|2083.07|2081.07|2086.56|2084.56|2082.32|2080.32|0
1642616700000|2022-01-19 18:25:00|2083.82|2081.82|2077.84|2075.84|2085.07|2083.07|2077.59|2075.59|0
1642617000000|2022-01-19 18:30:00|2078.58|2076.58|2078.83|2076.83|2081.33|2079.33|2075.84|2073.84|0
1642617300000|2022-01-19 18:35:00|2078.33|2076.33|2074.35|2072.35|2078.33|2076.33|2073.6|2071.6|0
1642617600000|2022-01-19 18:40:00|2074.1|2072.1|2074.84|2072.84|2075.59|2073.59|2072.1|2070.1|0
1642617900000|2022-01-19 18:45:00|2075.09|2073.09|2073.1|2071.1|2076.09|2074.09|2072.6|2070.6|0
1642618200000|2022-01-19 18:50:00|2072.85|2070.85|2074.34|2072.34|2074.84|2072.84|2069.86|2067.86|0
1642618500000|2022-01-19 18:55:00|2074.1|2072.1|2073.1|2071.1|2077.09|2075.09|2072.1|2070.1|0
1642618800000|2022-01-19 19:00:00|2072.6|2070.6|2070.85|2068.85|2074.84|2072.84|2069.86|2067.86|0
1642619100000|2022-01-19 19:05:00|2071.1|2069.1|2062.13|2060.13|2071.35|2069.35|2061.13|2059.13|0
1642619400000|2022-01-19 19:10:00|2062.38|2060.38|2059.39|2057.39|2064.12|2062.12|2058.39|2056.39|0
1642619700000|2022-01-19 19:15:00|2059.64|2057.64|2060.65|2058.65|2061.15|2059.15|2057.62|2055.62|0
1642620000000|2022-01-19 19:20:00|2060.4|2058.4|2057.16|2055.16|2060.4|2058.4|2054.92|2052.92|0
1642620300000|2022-01-19 19:25:00|2056.66|2054.66|2053.67|2051.67|2057.91|2055.91|2053.17|2051.17|0
1642620600000|2022-01-19 19:30:00|2053.17|2051.17|2055.66|2053.66|2056.16|2054.16|2051.68|2049.68|0
1642620900000|2022-01-19 19:35:00|2055.16|2053.16|2055.66|2053.66|2059.15|2057.15|2054.92|2052.92|0
1642621200000|2022-01-19 19:40:00|2056.66|2054.66|2064.01|2062.01|2064.39|2062.39|2055.16|2053.16|0
1642621500000|2022-01-19 19:45:00|2063.89|2061.89|2057.91|2055.91|2064.64|2062.64|2056.66|2054.66|0
1642621800000|2022-01-19 19:50:00|2058.15|2056.15|2062.14|2060.14|2062.64|2060.64|2057.66|2055.66|0
1642622100000|2022-01-19 19:55:00|2062.64|2060.64|2062.14|2060.14|2067.38|2065.38|2060.9|2058.9|0
1642622400000|2022-01-19 20:00:00|2062.39|2060.39|2058.65|2056.65|2063.89|2061.89|2057.16|2055.16|0
1642622700000|2022-01-19 20:05:00|2058.9|2056.9|2060.89|2058.89|2064.63|2062.63|2058.4|2056.4|0
1642623000000|2022-01-19 20:10:00|2060.15|2058.15|2068.37|2066.37|2069.62|2067.62|2060.15|2058.15|0
1642623300000|2022-01-19 20:15:00|2068.12|2066.12|2063.26|2061.26|2069.37|2067.37|2060.89|2058.89|0
1642623600000|2022-01-19 20:20:00|2063.39|2061.39|2061.14|2059.14|2065.38|2063.38|2060.4|2058.4|0
1642623900000|2022-01-19 20:25:00|2061.64|2059.64|2054.41|2052.41|2063.39|2061.39|2053.42|2051.42|0
1642624200000|2022-01-19 20:30:00|2053.92|2051.92|2048.18|2046.18|2054.91|2052.91|2047.44|2045.44|0
1642624500000|2022-01-19 20:35:00|2048.43|2046.43|2045.44|2043.44|2050.18|2048.18|2044.94|2042.94|0
1642624800000|2022-01-19 20:40:00|2045.19|2043.19|2048.18|2046.18|2050.92|2048.92|2044.19|2042.19|0
1642625100000|2022-01-19 20:45:00|2049.93|2047.93|2046.19|2044.19|2049.93|2047.93|2046.19|2044.19|0
1642625400000|2022-01-19 20:50:00|2043.7|2041.7|2035.22|2033.22|2043.7|2041.7|2033.48|2031.48|0
1642625700000|2022-01-19 20:55:00|2034.97|2032.97|2027.23|2025.23|2035.22|2033.22|2024.03|2022.03|0
1642626000000|2022-01-19 21:00:00|2026.73|2024.73|2026.98|2024.98|2031.71|2029.71|2023.49|2021.49|0
1642626300000|2022-01-19 21:05:00|2027.48|2025.48|2027.23|2025.23|2030.47|2028.47|2027.23|2025.23|0
1642626600000|2022-01-19 21:10:00|2027.73|2025.73|2027.48|2025.48|2030.22|2028.22|2027.23|2025.23|0
1642626900000|2022-01-19 21:15:00|2028.52|2025.92|2027.28|2024.68|2029.77|2027.17|2027.03|2024.43|0
1642627200000|2022-01-19 21:20:00|2027.53|2024.93|2024.54|2021.94|2027.78|2025.18|2024.54|2021.94|0
1642627500000|2022-01-19 21:25:00|2024.29|2021.69|2023.29|2020.69|2024.79|2022.19|2020.55|2017.95|0
1642627800000|2022-01-19 21:30:00|2023.54|2020.94|2023.79|2021.19|2025.04|2022.44|2023.04|2020.44|0
1642628100000|2022-01-19 21:35:00|2023.54|2020.94|2022.79|2020.19|2023.79|2021.19|2022.04|2019.44|0
1642628400000|2022-01-19 21:40:00|2023.04|2020.44|2023.04|2020.44|2024.04|2021.44|2021.91|2019.31|0
1642628700000|2022-01-19 21:45:00|2023.29|2020.69|2027.77|2025.17|2027.78|2025.18|2023.29|2020.69|0
1642629000000|2022-01-19 21:50:00|2027.53|2024.93|2028.39|2025.79|2028.52|2025.92|2027.53|2024.93|0
1642629300000|2022-01-19 21:55:00|2028.52|2025.92|2026.9|2024.3|2029.14|2026.54|2026.53|2023.93|0
1642629600000|2022-01-19 22:00:00|2027.52|2024.92|2026.86|2024.26|2027.52|2024.92|2026.64|2024.04|0
1642629900000|2022-01-19 22:05:00|2026.6|2024|2026.64|2024.04|2026.86|2024.26|2026.38|2023.78|0
1642630200000|2022-01-19 22:10:00|2026.71|2024.11|2026.57|2023.97|2026.86|2024.26|2026.49|2023.89|0
1642630500000|2022-01-19 22:15:00|2026.68|2024.08|2026.49|2023.89|2026.97|2024.37|2026.49|2023.89|0
1642630800000|2022-01-19 22:20:00|2026.46|2023.86|2026.75|2024.15|2026.79|2024.19|2026.28|2023.68|0
1642631100000|2022-01-19 22:25:00|2026.79|2024.19|2026.46|2023.86|2026.79|2024.19|2026.42|2023.82|0
1642631400000|2022-01-19 22:30:00|2026.49|2023.89|2026.49|2023.89|2026.49|2023.89|2026.46|2023.86|0
1642631700000|2022-01-19 22:35:00|2026.53|2023.93|2026.64|2024.04|2026.79|2024.19|2026.46|2023.86|0
1642632000000|2022-01-19 22:40:00|2026.53|2023.93|2026.64|2024.04|2026.96|2024.36|2026.46|2023.86|0
1642632300000|2022-01-19 22:45:00|2026.68|2024.08|2027.18|2024.58|2027.21|2024.61|2026.68|2024.08|0
1642632600000|2022-01-19 22:50:00|2027.25|2024.65|2027.21|2024.61|2027.54|2024.94|2027.21|2024.61|0
1642632900000|2022-01-19 22:55:00|2027.25|2024.65|2028.21|2025.61|2028.39|2025.79|2027.03|2024.43|0
1642633200000|2022-01-19 23:00:00|2028.14|2025.54|2030.01|2027.41|2031.13|2028.53|2028.14|2025.54|0
1642633500000|2022-01-19 23:05:00|2030.51|2027.91|2030.76|2028.16|2031.76|2029.16|2030.26|2027.66|0
1642633800000|2022-01-19 23:10:00|2031.01|2028.41|2028.02|2025.42|2031.01|2028.41|2027.52|2024.92|0
1642634100000|2022-01-19 23:15:00|2028.27|2025.67|2027.02|2024.42|2029.26|2026.66|2025.78|2023.18|0
1642634400000|2022-01-19 23:20:00|2026.77|2024.17|2024.03|2021.43|2027.52|2024.92|2024.03|2021.43|0
1642634700000|2022-01-19 23:25:00|2024.28|2021.68|2023.78|2021.18|2026.02|2023.42|2022.54|2019.94|0
1642635000000|2022-01-19 23:30:00|2023.53|2020.93|2024.78|2022.18|2026.02|2023.42|2023.53|2020.93|0
1642635300000|2022-01-19 23:35:00|2024.28|2021.68|2025.53|2022.93|2025.53|2022.93|2022.29|2019.69|0
1642635600000|2022-01-19 23:40:00|2025.77|2023.17|2026.52|2023.92|2027.02|2024.42|2024.53|2021.93|0
1642635900000|2022-01-19 23:45:00|2026.77|2024.17|2024.78|2022.18|2026.77|2024.17|2024.28|2021.68|0
1642636200000|2022-01-19 23:50:00|2024.53|2021.93|2019.41|2016.81|2024.53|2021.93|2017.55|2014.95|0
1642636500000|2022-01-19 23:55:00|2019.3|2016.7|2018.3|2015.7|2020.04|2017.44|2017.8|2015.2|0
1642636800000|2022-01-20 00:00:00|2018.55|2015.95|2024.78|2022.18|2025.77|2023.17|2018.55|2015.95|0
1642637100000|2022-01-20 00:05:00|2025.03|2022.43|2030.01|2027.41|2030.51|2027.91|2025.03|2022.43|0
1642637400000|2022-01-20 00:10:00|2029.88|2027.28|2032.25|2029.65|2032.5|2029.9|2029.26|2026.66|0
1642637700000|2022-01-20 00:15:00|2031.75|2029.15|2031.25|2028.65|2033.5|2030.9|2030.76|2028.16|0
1642638000000|2022-01-20 00:20:00|2031.5|2028.9|2033|2030.4|2033.37|2030.77|2031.01|2028.41|0
1642638300000|2022-01-20 00:25:00|2033.25|2030.65|2033.25|2030.65|2033.75|2031.15|2031.5|2028.9|0
1642638600000|2022-01-20 00:30:00|2033|2030.4|2034.74|2032.14|2034.74|2032.14|2031.25|2028.65|0
1642638900000|2022-01-20 00:35:00|2034.49|2031.89|2029.76|2027.16|2034.49|2031.89|2029.01|2026.41|0
1642639200000|2022-01-20 00:40:00|2030.26|2027.66|2029.26|2026.66|2031|2028.4|2028.01|2025.41|0
1642639500000|2022-01-20 00:45:00|2029.51|2026.91|2027.51|2024.91|2029.51|2026.91|2027.51|2024.91|0
1642639800000|2022-01-20 00:50:00|2027.27|2024.67|2027.51|2024.91|2027.51|2024.91|2024.52|2021.92|0
1642640100000|2022-01-20 00:55:00|2027.63|2025.03|2030.01|2027.41|2030.5|2027.9|2027.27|2024.67|0
1642640400000|2022-01-20 01:00:00|2030.5|2027.9|2030.87|2028.27|2034.74|2032.14|2030.5|2027.9|0
1642640700000|2022-01-20 01:05:00|2030.75|2028.15|2031.5|2028.9|2032.25|2029.65|2028.01|2025.41|0
1642641000000|2022-01-20 01:10:00|2031.75|2029.15|2028.88|2026.28|2031.87|2029.27|2028.88|2026.28|0
1642641300000|2022-01-20 01:15:00|2028.51|2025.91|2022.53|2019.93|2028.51|2025.91|2021.78|2019.18|0
1642641600000|2022-01-20 01:20:00|2022.03|2019.43|2023.03|2020.43|2023.53|2020.93|2019.04|2016.44|0
1642641900000|2022-01-20 01:25:00|2023.15|2020.55|2027.26|2024.66|2027.26|2024.66|2021.28|2018.68|0
1642642200000|2022-01-20 01:30:00|2027.51|2024.91|2028.76|2026.16|2029.26|2026.66|2026.52|2023.92|0
1642642500000|2022-01-20 01:35:00|2028.51|2025.91|2029.26|2026.66|2030.5|2027.9|2027.13|2024.53|0
1642642800000|2022-01-20 01:40:00|2029.01|2026.41|2028.26|2025.66|2029.26|2026.66|2025.27|2022.67|0
1642643100000|2022-01-20 01:45:00|2028.51|2025.91|2030.75|2028.15|2032.25|2029.65|2028.51|2025.91|0
1642643400000|2022-01-20 01:50:00|2030.5|2027.9|2030.5|2027.9|2031.5|2028.9|2029.38|2026.78|0
1642643700000|2022-01-20 01:55:00|2030.75|2028.15|2030|2027.4|2031.75|2029.15|2029.5|2026.9|0
1642644000000|2022-01-20 02:00:00|2030.25|2027.65|2033.99|2031.39|2034.24|2031.64|2030|2027.4|0
1642644300000|2022-01-20 02:05:00|2034.11|2031.51|2033.49|2030.89|2034.49|2031.89|2033.11|2030.51|0
1642644600000|2022-01-20 02:10:00|2033.74|2031.14|2032.99|2030.39|2035.24|2032.64|2032.99|2030.39|0
1642644900000|2022-01-20 02:15:00|2033.24|2030.64|2034.74|2032.14|2035.73|2033.13|2032.86|2030.26|0
1642645200000|2022-01-20 02:20:00|2034.49|2031.89|2033.99|2031.39|2034.74|2032.14|2032.74|2030.14|0
1642645500000|2022-01-20 02:25:00|2034.11|2031.51|2032.99|2030.39|2034.24|2031.64|2032.74|2030.14|0
1642645800000|2022-01-20 02:30:00|2033.11|2030.51|2035.48|2032.88|2035.73|2033.13|2032.49|2029.89|0
1642646100000|2022-01-20 02:35:00|2035.73|2033.13|2035.98|2033.38|2036.85|2034.25|2035.23|2032.63|0
1642646400000|2022-01-20 02:40:00|2035.85|2033.25|2033.11|2030.51|2036.23|2033.63|2033.11|2030.51|0
1642646700000|2022-01-20 02:45:00|2033.24|2030.64|2031.99|2029.39|2033.49|2030.89|2030.75|2028.15|0
1642647000000|2022-01-20 02:50:00|2032.11|2029.51|2032.99|2030.39|2033.49|2030.89|2031.99|2029.39|0
1642647300000|2022-01-20 02:55:00|2032.86|2030.26|2032.24|2029.64|2033.99|2031.39|2031.99|2029.39|0
1642647600000|2022-01-20 03:00:00|2032.36|2029.76|2032.74|2030.14|2033.24|2030.64|2031.49|2028.89|0
1642647900000|2022-01-20 03:05:00|2032.86|2030.26|2032.49|2029.89|2033.36|2030.76|2031.74|2029.14|0
1642648200000|2022-01-20 03:10:00|2032.36|2029.76|2031.99|2029.39|2032.74|2030.14|2031.11|2028.51|0
1642648500000|2022-01-20 03:15:00|2032.36|2029.76|2036.48|2033.88|2037.22|2034.62|2031.86|2029.26|0
1642648800000|2022-01-20 03:20:00|2036.73|2034.13|2036.73|2034.13|2037.72|2035.12|2036.1|2033.5|0
1642649100000|2022-01-20 03:25:00|2036.6|2034|2035.48|2032.88|2037.72|2035.12|2035.23|2032.63|0
1642649400000|2022-01-20 03:30:00|2035.23|2032.63|2037.72|2035.12|2037.97|2035.37|2035.23|2032.63|0
1642649700000|2022-01-20 03:35:00|2037.47|2034.87|2038.72|2036.12|2038.84|2036.24|2036.73|2034.13|0
1642650000000|2022-01-20 03:40:00|2038.59|2035.99|2040.21|2037.61|2040.21|2037.61|2037.72|2035.12|0
1642650300000|2022-01-20 03:45:00|2040.46|2037.86|2041.46|2038.86|2042.46|2039.86|2040.46|2037.86|0
1642650600000|2022-01-20 03:50:00|2041.21|2038.61|2046.43|2043.83|2046.43|2043.83|2040.33|2037.73|0
1642650900000|2022-01-20 03:55:00|2046.18|2043.58|2045.43|2042.83|2047.42|2044.82|2044.68|2042.08|0
1642651200000|2022-01-20 04:00:00|2045.55|2042.95|2048.17|2045.57|2049.17|2046.57|2045.55|2042.95|0
1642651500000|2022-01-20 04:05:00|2048.04|2045.44|2046.93|2044.33|2048.04|2045.44|2046.43|2043.83|0
1642651800000|2022-01-20 04:10:00|2046.8|2044.2|2047.17|2044.57|2047.67|2045.07|2045.93|2043.33|0
1642652100000|2022-01-20 04:15:00|2047.04|2044.44|2044.93|2042.33|2047.17|2044.57|2044.8|2042.2|0
1642652400000|2022-01-20 04:20:00|2045.05|2042.45|2045.8|2043.2|2046.43|2043.83|2044.68|2042.08|0
1642652700000|2022-01-20 04:25:00|2045.93|2043.33|2045.43|2042.83|2046.68|2044.08|2045.18|2042.58|0
1642653000000|2022-01-20 04:30:00|2045.18|2042.58|2046.92|2044.32|2047.17|2044.57|2044.93|2042.33|0
1642653300000|2022-01-20 04:35:00|2047.04|2044.44|2046.42|2043.82|2047.04|2044.44|2045.18|2042.58|0
1642653600000|2022-01-20 04:40:00|2046.54|2043.94|2045.43|2042.83|2047.17|2044.57|2045.18|2042.58|0
1642653900000|2022-01-20 04:45:00|2045.55|2042.95|2046.18|2043.58|2046.67|2044.07|2044.68|2042.08|0
1642654200000|2022-01-20 04:50:00|2046.42|2043.82|2046.17|2043.57|2046.92|2044.32|2046.17|2043.57|0
1642654500000|2022-01-20 04:55:00|2046.42|2043.82|2045.43|2042.83|2046.67|2044.07|2045.43|2042.83|0
1642654800000|2022-01-20 05:00:00|2045.68|2043.08|2048.17|2045.57|2048.92|2046.32|2045.55|2042.95|0
1642655100000|2022-01-20 05:05:00|2048.42|2045.82|2046.92|2044.32|2048.54|2045.94|2046.67|2044.07|0
1642655400000|2022-01-20 05:10:00|2047.04|2044.44|2047.67|2045.07|2048.17|2045.57|2046.67|2044.07|0
1642655700000|2022-01-20 05:15:00|2047.79|2045.19|2047.54|2044.94|2049.16|2046.56|2046.92|2044.32|0
1642656000000|2022-01-20 05:20:00|2047.42|2044.82|2045.43|2042.83|2047.42|2044.82|2044.3|2041.7|0
1642656300000|2022-01-20 05:25:00|2045.18|2042.58|2041.94|2039.34|2045.18|2042.58|2041.94|2039.34|0
1642656600000|2022-01-20 05:30:00|2042.18|2039.58|2043.43|2040.83|2043.8|2041.2|2040.94|2038.34|0
1642656900000|2022-01-20 05:35:00|2043.18|2040.58|2042.43|2039.83|2043.3|2040.7|2041.69|2039.09|0
1642657200000|2022-01-20 05:40:00|2042.18|2039.58|2042.68|2040.08|2043.43|2040.83|2042.18|2039.58|0
1642657500000|2022-01-20 05:45:00|2042.43|2039.83|2041.93|2039.33|2043.68|2041.08|2041.69|2039.09|0
1642657800000|2022-01-20 05:50:00|2041.69|2039.09|2042.43|2039.83|2042.68|2040.08|2041.69|2039.09|0
1642658100000|2022-01-20 05:55:00|2042.68|2040.08|2042.68|2040.08|2044.68|2042.08|2041.68|2039.08|0
1642658400000|2022-01-20 06:00:00|2042.93|2040.33|2045.17|2042.57|2045.17|2042.57|2042.18|2039.58|0
1642658700000|2022-01-20 06:05:00|2045.04|2042.44|2044.18|2041.58|2045.04|2042.44|2042.68|2040.08|0
1642659000000|2022-01-20 06:10:00|2043.93|2041.33|2044.67|2042.07|2045.17|2042.57|2042.43|2039.83|0
1642659300000|2022-01-20 06:15:00|2044.43|2041.83|2044.67|2042.07|2045.42|2042.82|2043.43|2040.83|0
1642659600000|2022-01-20 06:20:00|2044.79|2042.19|2044.42|2041.82|2045.42|2042.82|2043.68|2041.08|0
1642659900000|2022-01-20 06:25:00|2044.3|2041.7|2046.42|2043.82|2046.42|2043.82|2043.55|2040.95|0
1642660200000|2022-01-20 06:30:00|2046.67|2044.07|2047.17|2044.57|2047.17|2044.57|2045.67|2043.07|0
1642660500000|2022-01-20 06:35:00|2047.91|2045.31|2048.4|2045.8|2049.41|2046.81|2047.66|2045.06|0
1642660800000|2022-01-20 06:40:00|2048.15|2045.55|2048.66|2046.06|2049.26|2046.66|2047.9|2045.3|0
1642661100000|2022-01-20 06:45:00|2048.78|2046.18|2051.4|2048.8|2051.9|2049.3|2048.66|2046.06|0
1642661400000|2022-01-20 06:50:00|2051.15|2048.55|2051.4|2048.8|2051.9|2049.3|2050.41|2047.81|0
1642661700000|2022-01-20 06:55:00|2051.65|2049.05|2052.9|2050.3|2053.9|2051.3|2051.4|2048.8|0
1642662000000|2022-01-20 07:00:00|2052.65|2050.05|2050.9|2048.3|2053.4|2050.8|2050.77|2048.17|0
1642662300000|2022-01-20 07:05:00|2051.02|2048.42|2053.15|2050.55|2053.15|2050.55|2050.9|2048.3|0
1642662600000|2022-01-20 07:10:00|2053.4|2050.8|2054.64|2052.04|2055.39|2052.79|2053.15|2050.55|0
1642662900000|2022-01-20 07:15:00|2053.89|2051.29|2052.4|2049.8|2054.14|2051.54|2051.15|2048.55|0
1642663200000|2022-01-20 07:20:00|2052.65|2050.05|2049.53|2046.93|2052.9|2050.3|2049.41|2046.81|0
1642663500000|2022-01-20 07:25:00|2049.66|2047.06|2048.91|2046.31|2050.4|2047.8|2048.28|2045.68|0
1642663800000|2022-01-20 07:30:00|2048.66|2046.06|2049.41|2046.81|2049.41|2046.81|2046.78|2044.18|0
1642664100000|2022-01-20 07:35:00|2049.16|2046.56|2048.7|2046.1|2050.35|2047.75|2048.7|2046.1|0
1642664400000|2022-01-20 07:40:00|2048.95|2046.35|2053.19|2050.59|2053.93|2051.33|2048.7|2046.1|0
1642664700000|2022-01-20 07:45:00|2053.43|2050.83|2047.95|2045.35|2053.43|2050.83|2047.7|2045.1|0
1642665000000|2022-01-20 07:50:00|2048.2|2045.6|2046.7|2044.1|2048.2|2045.6|2045.46|2042.86|0
1642665300000|2022-01-20 07:55:00|2046.95|2044.35|2045.46|2042.86|2047.95|2045.35|2045.21|2042.61|0
1642665600000|2022-01-20 08:00:00|2045.71|2043.11|2045.46|2042.86|2048.07|2045.47|2045.46|2042.86|0
1642665900000|2022-01-20 08:05:00|2045.66|2043.66|2048.65|2046.65|2048.9|2046.9|2043.66|2041.66|0
1642666200000|2022-01-20 08:10:00|2048.9|2046.9|2041.42|2039.42|2049.39|2047.39|2041.42|2039.42|0
1642666500000|2022-01-20 08:15:00|2041.17|2039.17|2038.93|2036.93|2043.16|2041.16|2038.93|2036.93|0
1642666800000|2022-01-20 08:20:00|2038.43|2036.43|2036.43|2034.43|2038.93|2036.93|2035.06|2033.06|0
1642667100000|2022-01-20 08:25:00|2036.18|2034.18|2037.67|2035.67|2038.17|2036.17|2031.95|2029.95|0
1642667400000|2022-01-20 08:30:00|2037.42|2035.42|2041.41|2039.41|2041.41|2039.41|2034.05|2032.05|0
1642667700000|2022-01-20 08:35:00|2040.91|2038.91|2039.17|2037.17|2041.66|2039.66|2039.04|2037.04|0
1642668000000|2022-01-20 08:40:00|2038.92|2036.92|2038.17|2036.17|2041.16|2039.16|2037.17|2035.17|0
1642668300000|2022-01-20 08:45:00|2037.29|2035.29|2033.43|2031.43|2037.92|2035.92|2033.18|2031.18|0
1642668600000|2022-01-20 08:50:00|2034.93|2032.93|2038.54|2036.54|2039.41|2037.41|2034.18|2032.18|0
1642668900000|2022-01-20 08:55:00|2038.42|2036.42|2040.28|2038.28|2040.41|2038.41|2037.17|2035.17|0
1642669200000|2022-01-20 09:00:00|2040.16|2038.16|2038.29|2036.29|2042.9|2040.9|2038.29|2036.29|0
1642669500000|2022-01-20 09:05:00|2038.17|2036.17|2034.43|2032.43|2038.17|2036.17|2033.93|2031.93|0
1642669800000|2022-01-20 09:10:00|2034.3|2032.3|2036.54|2034.54|2036.54|2034.54|2031.81|2029.81|0
1642670100000|2022-01-20 09:15:00|2036.17|2034.17|2032.93|2030.93|2037.42|2035.42|2031.44|2029.44|0
1642670400000|2022-01-20 09:20:00|2032.8|2030.8|2034.05|2032.05|2035.55|2033.55|2032.19|2030.19|0
1642670700000|2022-01-20 09:25:00|2034.93|2032.93|2037.42|2035.42|2038.67|2036.67|2033.43|2031.43|0
1642671000000|2022-01-20 09:30:00|2037.67|2035.67|2042.4|2040.4|2043.15|2041.15|2037.17|2035.17|0
1642671300000|2022-01-20 09:35:00|2042.27|2040.27|2043.9|2041.9|2044.4|2042.4|2041.16|2039.16|0
1642671600000|2022-01-20 09:40:00|2043.65|2041.65|2042.9|2040.9|2045.39|2043.39|2042.9|2040.9|0
1642671900000|2022-01-20 09:45:00|2043.4|2041.4|2042.64|2040.64|2043.4|2041.4|2040.89|2038.89|0
1642672200000|2022-01-20 09:50:00|2042.39|2040.39|2044.38|2042.38|2045.5|2043.5|2041.64|2039.64|0
1642672500000|2022-01-20 09:55:00|2044.63|2042.63|2042.88|2040.88|2045.38|2043.38|2042.39|2040.39|0
1642672800000|2022-01-20 10:00:00|2043.13|2041.13|2044.13|2042.13|2044.5|2042.5|2042.63|2040.63|0
1642673100000|2022-01-20 10:05:00|2043.63|2041.63|2043.63|2041.63|2044.13|2042.13|2040.89|2038.89|0
1642673400000|2022-01-20 10:10:00|2043.88|2041.88|2042.63|2040.63|2044.63|2042.63|2042.63|2040.63|0
1642673700000|2022-01-20 10:15:00|2042.75|2040.75|2045.13|2043.13|2045.13|2043.13|2042.14|2040.14|0
1642674000000|2022-01-20 10:20:00|2044.88|2042.88|2047.37|2045.37|2047.62|2045.62|2043.88|2041.88|0
1642674300000|2022-01-20 10:25:00|2047.12|2045.12|2046.37|2044.37|2047.37|2045.37|2044.88|2042.88|0
1642674600000|2022-01-20 10:30:00|2045.87|2043.87|2043.88|2041.88|2046.12|2044.12|2043.38|2041.38|0
1642674900000|2022-01-20 10:35:00|2043.38|2041.38|2044.63|2042.63|2044.88|2042.88|2042.63|2040.63|0
1642675200000|2022-01-20 10:40:00|2044.88|2042.88|2045.62|2043.62|2046.12|2044.12|2044.25|2042.25|0
1642675500000|2022-01-20 10:45:00|2045.49|2043.49|2045.87|2043.87|2046.37|2044.37|2045.37|2043.37|0
1642675800000|2022-01-20 10:50:00|2045.62|2043.62|2046.87|2044.87|2046.87|2044.87|2045.37|2043.37|0
1642676100000|2022-01-20 10:55:00|2046.74|2044.74|2046.62|2044.62|2047.12|2045.12|2045.12|2043.12|0
1642676400000|2022-01-20 11:00:00|2046.87|2044.87|2049.36|2047.36|2050.11|2048.11|2046.62|2044.62|0
1642676700000|2022-01-20 11:05:00|2050.11|2048.11|2050.36|2048.36|2051.23|2049.23|2049.86|2047.86|0
1642677000000|2022-01-20 11:10:00|2050.11|2048.11|2049.36|2047.36|2051.35|2049.35|2048.86|2046.86|0
1642677300000|2022-01-20 11:15:00|2050.36|2048.36|2052.85|2050.85|2053.85|2051.85|2050.11|2048.11|0
1642677600000|2022-01-20 11:20:00|2053.1|2051.1|2052.35|2050.35|2053.1|2051.1|2051.35|2049.35|0
1642677900000|2022-01-20 11:25:00|2052.1|2050.1|2051.72|2049.72|2053.6|2051.6|2051.6|2049.6|0
1642678200000|2022-01-20 11:30:00|2051.85|2049.85|2049.11|2047.11|2051.85|2049.85|2048.86|2046.86|0
1642678500000|2022-01-20 11:35:00|2049.36|2047.36|2050.61|2048.61|2050.61|2048.61|2049.11|2047.11|0
1642678800000|2022-01-20 11:40:00|2050.48|2048.48|2048.36|2046.36|2050.72|2048.72|2048.36|2046.36|0
1642679100000|2022-01-20 11:45:00|2048.61|2046.61|2047.86|2045.86|2048.61|2046.61|2045.62|2043.62|0
1642679400000|2022-01-20 11:50:00|2047.73|2045.73|2047.86|2045.86|2050.11|2048.11|2047.11|2045.11|0
1642679700000|2022-01-20 11:55:00|2047.61|2045.61|2050.11|2048.11|2050.85|2048.85|2047.61|2045.61|0
1642680000000|2022-01-20 12:00:00|2049.86|2047.86|2050.85|2048.85|2051.35|2049.35|2047.11|2045.11|0
1642680300000|2022-01-20 12:05:00|2050.97|2048.97|2050.1|2048.1|2051.1|2049.1|2048.11|2046.11|0
1642680600000|2022-01-20 12:10:00|2049.86|2047.86|2049.36|2047.36|2050.6|2048.6|2048.73|2046.73|0
1642680900000|2022-01-20 12:15:00|2049.61|2047.61|2047.61|2045.61|2049.61|2047.61|2047.36|2045.36|0
1642681200000|2022-01-20 12:20:00|2047.36|2045.36|2046.86|2044.86|2049.36|2047.36|2046.37|2044.37|0
1642681500000|2022-01-20 12:25:00|2046.61|2044.61|2046.73|2044.73|2047.36|2045.36|2045.12|2043.12|0
1642681800000|2022-01-20 12:30:00|2046.86|2044.86|2043.37|2041.37|2047.86|2045.86|2043.37|2041.37|0
1642682100000|2022-01-20 12:35:00|2042.88|2040.88|2042.99|2040.99|2044.12|2042.12|2042.13|2040.13|0
1642682400000|2022-01-20 12:40:00|2042.87|2040.87|2040.38|2038.38|2042.87|2040.87|2038.89|2036.89|0
1642682700000|2022-01-20 12:45:00|2040.63|2038.63|2042.13|2040.13|2043.12|2041.12|2039.88|2037.88|0
1642683000000|2022-01-20 12:50:00|2041.88|2039.88|2042.87|2040.87|2043.12|2041.12|2041.13|2039.13|0
1642683300000|2022-01-20 12:55:00|2042.62|2040.62|2043.87|2041.87|2044.62|2042.62|2042.38|2040.38|0
1642683600000|2022-01-20 13:00:00|2043.37|2041.37|2043.37|2041.37|2043.37|2041.37|2040.13|2038.13|0
1642683900000|2022-01-20 13:05:00|2043.12|2041.12|2043.37|2041.37|2043.62|2041.62|2041.63|2039.63|0
1642684200000|2022-01-20 13:10:00|2043.62|2041.62|2044.12|2042.12|2044.12|2042.12|2040.88|2038.88|0
1642684500000|2022-01-20 13:15:00|2043.87|2041.87|2042.37|2040.37|2044.87|2042.87|2041.88|2039.88|0
1642684800000|2022-01-20 13:20:00|2042.12|2040.12|2042.37|2040.37|2043.12|2041.12|2041.38|2039.38|0
1642685100000|2022-01-20 13:25:00|2042.12|2040.12|2044.62|2042.62|2044.87|2042.87|2041.13|2039.13|0
1642685400000|2022-01-20 13:30:00|2044.87|2042.87|2050.35|2048.35|2051.85|2049.85|2044.12|2042.12|0
1642685700000|2022-01-20 13:35:00|2050.1|2048.1|2046.84|2044.84|2050.1|2048.1|2045.11|2043.11|0
1642686000000|2022-01-20 13:40:00|2046.59|2044.59|2048.33|2046.33|2048.58|2046.58|2045.34|2043.34|0
1642686300000|2022-01-20 13:45:00|2048.58|2046.58|2049.33|2047.33|2050.82|2048.82|2047.83|2045.83|0
1642686600000|2022-01-20 13:50:00|2049.58|2047.58|2052.32|2050.32|2052.82|2050.82|2049.58|2047.58|0
1642686900000|2022-01-20 13:55:00|2051.57|2049.57|2048.08|2046.08|2051.82|2049.82|2047.58|2045.58|0
1642687200000|2022-01-20 14:00:00|2048.33|2046.33|2048.58|2046.58|2049.33|2047.33|2047.58|2045.58|0
1642687500000|2022-01-20 14:05:00|2048.33|2046.33|2047.58|2045.58|2049.08|2047.08|2046.34|2044.34|0
1642687800000|2022-01-20 14:10:00|2047.33|2045.33|2047.58|2045.58|2049.33|2047.33|2046.09|2044.09|0
1642688100000|2022-01-20 14:15:00|2047.83|2045.83|2047.58|2045.58|2048.08|2046.08|2046.33|2044.33|0
1642688400000|2022-01-20 14:20:00|2047.33|2045.33|2047.33|2045.33|2049.58|2047.58|2047.08|2045.08|0
1642688700000|2022-01-20 14:25:00|2047.08|2045.08|2045.46|2043.46|2047.08|2045.08|2043.59|2041.59|0
1642689000000|2022-01-20 14:30:00|2045.59|2043.59|2052.32|2050.32|2058.05|2056.05|2044.34|2042.34|0
1642689300000|2022-01-20 14:35:00|2051.57|2049.57|2050.07|2048.07|2053.56|2051.56|2046.45|2044.45|0
1642689600000|2022-01-20 14:40:00|2049.32|2047.32|2062.29|2060.29|2062.29|2060.29|2046.83|2044.83|0
1642689900000|2022-01-20 14:45:00|2061.91|2059.91|2064.29|2062.29|2065.29|2063.29|2058.32|2056.32|0
1642690200000|2022-01-20 14:50:00|2063.04|2061.04|2069.03|2067.03|2071.52|2069.52|2061.3|2059.3|0
1642690500000|2022-01-20 14:55:00|2069.53|2067.53|2075.26|2073.26|2078.25|2076.25|2067.53|2065.53|0
1642690800000|2022-01-20 15:00:00|2077.26|2075.26|2072.77|2070.77|2078|2076|2070.77|2068.77|0
1642691100000|2022-01-20 15:05:00|2073.02|2071.02|2073.5|2071.5|2077.24|2075.24|2068.76|2066.76|0
1642691400000|2022-01-20 15:10:00|2073.25|2071.25|2071.75|2069.75|2076.24|2074.24|2068.01|2066.01|0
1642691700000|2022-01-20 15:15:00|2072|2070|2064.27|2062.27|2074.5|2072.5|2064.02|2062.02|0
1642692000000|2022-01-20 15:20:00|2064.52|2062.52|2071.75|2069.75|2072|2070|2064.27|2062.27|0
1642692300000|2022-01-20 15:25:00|2072|2070|2073.75|2071.75|2074.25|2072.25|2068.01|2066.01|0
1642692600000|2022-01-20 15:30:00|2073.5|2071.5|2080.73|2078.73|2084.97|2082.97|2073.5|2071.5|0
1642692900000|2022-01-20 15:35:00|2080.98|2078.98|2082.1|2080.1|2084.22|2082.22|2079.73|2077.73|0
1642693200000|2022-01-20 15:40:00|2082.23|2080.23|2082.23|2080.23|2085.47|2083.47|2081.73|2079.73|0
1642693500000|2022-01-20 15:45:00|2082.97|2080.97|2088.94|2086.94|2089.69|2087.69|2081.98|2079.98|0
1642693800000|2022-01-20 15:50:00|2089.44|2087.44|2091.18|2089.18|2091.93|2089.93|2088.19|2086.19|0
1642694100000|2022-01-20 15:55:00|2090.93|2088.93|2089.31|2087.31|2090.93|2088.93|2087.19|2085.19|0
1642694400000|2022-01-20 16:00:00|2089.44|2087.44|2093.43|2091.43|2095.92|2093.92|2089.44|2087.44|0
1642694700000|2022-01-20 16:05:00|2093.68|2091.68|2091.43|2089.43|2093.68|2091.68|2090.43|2088.43|0
1642695000000|2022-01-20 16:10:00|2091.68|2089.68|2086.19|2084.19|2091.68|2089.68|2084.45|2082.45|0
1642695300000|2022-01-20 16:15:00|2086.44|2084.44|2087.44|2085.44|2088.94|2086.94|2084.2|2082.2|0
1642695600000|2022-01-20 16:20:00|2087.19|2085.19|2083.95|2081.95|2087.19|2085.19|2081.46|2079.46|0
1642695900000|2022-01-20 16:25:00|2083.2|2081.2|2088.75|2086.75|2089.24|2087.24|2082.95|2080.95|0
1642696200000|2022-01-20 16:30:00|2089.24|2087.24|2089.61|2087.61|2090.74|2088.74|2088.5|2086.5|0
1642696500000|2022-01-20 16:35:00|2090.11|2088.11|2089.49|2087.49|2090.74|2088.74|2087|2085|0
1642696800000|2022-01-20 16:40:00|2089.74|2087.74|2078.77|2076.77|2089.74|2087.74|2078.52|2076.52|0
1642697100000|2022-01-20 16:45:00|2079.02|2077.02|2082.26|2080.26|2084.26|2082.26|2078.77|2076.77|0
1642697400000|2022-01-20 16:50:00|2083.01|2081.01|2083.01|2081.01|2087.5|2085.5|2083.01|2081.01|0
1642697700000|2022-01-20 16:55:00|2083.26|2081.26|2083.76|2081.76|2087.5|2085.5|2082.26|2080.26|0
1642698000000|2022-01-20 17:00:00|2084.26|2082.26|2084.01|2082.01|2087.25|2085.25|2083.01|2081.01|0
1642698300000|2022-01-20 17:05:00|2084.13|2082.13|2080.52|2078.52|2084.26|2082.26|2080.14|2078.14|0
1642698600000|2022-01-20 17:10:00|2080.27|2078.27|2082.26|2080.26|2082.76|2080.76|2079.52|2077.52|0
1642698900000|2022-01-20 17:15:00|2082.01|2080.01|2077.52|2075.52|2082.01|2080.01|2077.52|2075.52|0
1642699200000|2022-01-20 17:20:00|2077.27|2075.27|2080.76|2078.76|2081.01|2079.01|2076.77|2074.77|0
1642699500000|2022-01-20 17:25:00|2080.51|2078.51|2083.51|2081.51|2083.51|2081.51|2077.52|2075.52|0
1642699800000|2022-01-20 17:30:00|2083.26|2081.26|2086|2084|2086.25|2084.25|2083.26|2081.26|0
1642700100000|2022-01-20 17:35:00|2085.75|2083.75|2083.76|2081.76|2086.5|2084.5|2082.26|2080.26|0
1642700400000|2022-01-20 17:40:00|2084|2082|2085.25|2083.25|2086.5|2084.5|2083.26|2081.26|0
1642700700000|2022-01-20 17:45:00|2085|2083|2082.26|2080.26|2085|2083|2081.26|2079.26|0
1642701000000|2022-01-20 17:50:00|2082.51|2080.51|2076.52|2074.52|2082.51|2080.51|2076.39|2074.39|0
1642701300000|2022-01-20 17:55:00|2076.27|2074.27|2075.9|2073.9|2077.52|2075.52|2074.03|2072.03|0
1642701600000|2022-01-20 18:00:00|2076.02|2074.02|2069.04|2067.04|2076.02|2074.02|2068.3|2066.3|0
1642701900000|2022-01-20 18:05:00|2068.66|2066.66|2065.55|2063.55|2068.66|2066.66|2064.56|2062.56|0
1642702200000|2022-01-20 18:10:00|2064.92|2062.92|2069.04|2067.04|2070.29|2068.29|2064.56|2062.56|0
1642702500000|2022-01-20 18:15:00|2068.79|2066.79|2066.55|2064.55|2068.79|2066.79|2062.06|2060.06|0
1642702800000|2022-01-20 18:20:00|2065.8|2063.8|2065.3|2063.3|2068.29|2066.29|2064.56|2062.56|0
1642703100000|2022-01-20 18:25:00|2064.74|2062.74|2065.55|2063.55|2069.54|2067.54|2064.61|2062.61|0
1642703400000|2022-01-20 18:30:00|2065.8|2063.8|2063.18|2061.18|2066.67|2064.67|2062.06|2060.06|0
1642703700000|2022-01-20 18:35:00|2063.56|2061.56|2067.05|2065.05|2067.3|2065.3|2062.06|2060.06|0
1642704000000|2022-01-20 18:40:00|2066.8|2064.8|2066.3|2064.3|2069.04|2067.04|2066.05|2064.05|0
1642704300000|2022-01-20 18:45:00|2066.55|2064.55|2065.29|2063.29|2068.53|2066.53|2062.54|2060.54|0
1642704600000|2022-01-20 18:50:00|2065.78|2063.78|2067.28|2065.28|2068.28|2066.28|2065.04|2063.04|0
1642704900000|2022-01-20 18:55:00|2067.53|2065.53|2061.3|2059.3|2067.53|2065.53|2060.8|2058.8|0
1642705200000|2022-01-20 19:00:00|2061.54|2059.54|2073.76|2071.76|2074.01|2072.01|2061.54|2059.54|0
1642705500000|2022-01-20 19:05:00|2073.26|2071.26|2072.26|2070.26|2074.01|2072.01|2071.52|2069.52|0
1642705800000|2022-01-20 19:10:00|2072.51|2070.51|2057.56|2055.56|2074.01|2072.01|2057.06|2055.06|0
1642706100000|2022-01-20 19:15:00|2057.31|2055.31|2057.8|2055.8|2061.16|2059.16|2053.32|2051.32|0
1642706400000|2022-01-20 19:20:00|2058.3|2056.3|2057.06|2055.06|2059.8|2057.8|2054.06|2052.06|0
1642706700000|2022-01-20 19:25:00|2057.31|2055.31|2052.07|2050.07|2057.8|2055.8|2052.07|2050.07|0
1642707000000|2022-01-20 19:30:00|2052.32|2050.32|2048.08|2046.08|2052.32|2050.32|2046.83|2044.83|0
1642707300000|2022-01-20 19:35:00|2049.33|2047.33|2046.58|2044.58|2050.08|2048.08|2043.84|2041.84|0
1642707600000|2022-01-20 19:40:00|2046.33|2044.33|2043.09|2041.09|2046.33|2044.33|2042.35|2040.35|0
1642707900000|2022-01-20 19:45:00|2043.34|2041.34|2044.59|2042.59|2046.33|2044.33|2038.86|2036.86|0
1642708200000|2022-01-20 19:50:00|2044.84|2042.84|2044.84|2042.84|2047.83|2045.83|2042.35|2040.35|0
1642708500000|2022-01-20 19:55:00|2044.59|2042.59|2041.35|2039.35|2047.08|2045.08|2040.85|2038.85|0
1642708800000|2022-01-20 20:00:00|2041.6|2039.6|2037.11|2035.11|2047.08|2045.08|2035.37|2033.37|0
1642709100000|2022-01-20 20:05:00|2036.86|2034.86|2028.14|2026.14|2038.36|2036.36|2026.89|2024.89|0
1642709400000|2022-01-20 20:10:00|2028.39|2026.39|2024.65|2022.65|2032.62|2030.62|2024.15|2022.15|0
1642709700000|2022-01-20 20:15:00|2025.39|2023.39|2029.38|2027.38|2030.13|2028.13|2023.4|2021.4|0
1642710000000|2022-01-20 20:20:00|2029.13|2027.13|2018.95|2016.95|2029.13|2027.13|2018.42|2016.42|0
1642710300000|2022-01-20 20:25:00|2019.7|2017.7|2015.96|2013.96|2020.44|2018.44|2012.22|2010.22|0
1642710600000|2022-01-20 20:30:00|2015.21|2013.21|2011.72|2009.72|2016.7|2014.7|2009.48|2007.48|0
1642710900000|2022-01-20 20:35:00|2010.47|2008.47|2003.53|2001.53|2011.22|2009.22|1998.05|1996.05|0
1642711200000|2022-01-20 20:40:00|2003.78|2001.78|1999.55|1997.55|2007.27|2005.27|1998.8|1996.8|0
1642711500000|2022-01-20 20:45:00|1999.05|1997.05|1989.58|1987.58|2000.79|1998.79|1989.58|1987.58|0
1642711800000|2022-01-20 20:50:00|1989.08|1987.08|1977.38|1975.38|1995.56|1993.56|1977.38|1975.38|0
1642712100000|2022-01-20 20:55:00|1977.87|1975.87|1976.25|1974.25|1981.72|1979.72|1971.65|1969.65|0
1642712400000|2022-01-20 21:00:00|1975.75|1973.75|1969.98|1967.98|1977.99|1975.99|1969.23|1967.23|0
1642712700000|2022-01-20 21:05:00|1970.48|1968.48|1971.97|1969.97|1977.45|1975.45|1970.48|1968.48|0
1642713000000|2022-01-20 21:10:00|1971.72|1969.72|1969.23|1967.23|1974.46|1972.46|1968.23|1966.23|0
1642713300000|2022-01-20 21:15:00|1969.28|1966.68|1971.02|1968.42|1972.27|1969.67|1967.29|1964.69|0
1642713600000|2022-01-20 21:20:00|1970.53|1967.93|1965.79|1963.19|1971.27|1968.67|1965.05|1962.45|0
1642713900000|2022-01-20 21:25:00|1965.91|1963.31|1958.08|1955.48|1969.4|1966.8|1958.08|1955.48|0
1642714200000|2022-01-20 21:30:00|1957.95|1955.35|1960.32|1957.72|1960.32|1957.72|1954.09|1951.49|0
1642714500000|2022-01-20 21:35:00|1959.82|1957.22|1955.12|1952.52|1960.32|1957.72|1954.75|1952.15|0
1642714800000|2022-01-20 21:40:00|1954|1951.4|1949.53|1946.93|1955.74|1953.14|1941.7|1939.1|0
1642715100000|2022-01-20 21:45:00|1948.79|1946.19|1946.8|1944.2|1951.27|1948.67|1946.8|1944.2|0
1642715400000|2022-01-20 21:50:00|1945.43|1942.83|1959.97|1957.37|1960.21|1957.61|1944.81|1942.21|0
1642715700000|2022-01-20 21:55:00|1960.09|1957.49|1960.08|1957.48|1963.69|1961.09|1958.97|1956.37|0
1642716000000|2022-01-20 22:00:00|1960.34|1957.74|1959.1|1956.5|1960.34|1957.74|1958.16|1955.56|0
1642716300000|2022-01-20 22:05:00|1959.17|1956.57|1960.27|1957.67|1960.27|1957.67|1958.62|1956.02|0
1642716600000|2022-01-20 22:10:00|1960.47|1957.87|1960.88|1958.28|1960.88|1958.28|1960.4|1957.8|0
1642716900000|2022-01-20 22:15:00|1961.18|1958.58|1962.27|1959.67|1962.34|1959.74|1961.18|1958.58|0
1642717200000|2022-01-20 22:20:00|1962.34|1959.74|1962.61|1960.01|1963.2|1960.6|1962.34|1959.74|0
1642717500000|2022-01-20 22:25:00|1962.5|1959.9|1962.33|1959.73|1962.88|1960.28|1962.33|1959.73|0
1642717800000|2022-01-20 22:30:00|1962.48|1959.88|1962.84|1960.24|1962.84|1960.24|1962.44|1959.84|0
1642718100000|2022-01-20 22:35:00|1962.73|1960.13|1961.9|1959.3|1962.73|1960.13|1961.9|1959.3|0
1642718400000|2022-01-20 22:40:00|1962.05|1959.45|1960.82|1958.22|1962.2|1959.6|1960.78|1958.18|0
1642718700000|2022-01-20 22:45:00|1960.97|1958.37|1961.36|1958.76|1961.69|1959.09|1960.86|1958.26|0
1642719000000|2022-01-20 22:50:00|1961.4|1958.8|1961.14|1958.54|1961.5|1958.9|1960.71|1958.11|0
1642719300000|2022-01-20 22:55:00|1961.1|1958.5|1960.53|1957.93|1961.18|1958.58|1960.16|1957.56|0
1642719600000|2022-01-20 23:00:00|1957.7|1955.1|1965.79|1963.19|1965.79|1963.19|1956.46|1953.86|0
1642719900000|2022-01-20 23:05:00|1966.4|1963.8|1959.32|1956.72|1968.27|1965.67|1959.32|1956.72|0
1642720200000|2022-01-20 23:10:00|1959.44|1956.84|1958.08|1955.48|1963.05|1960.45|1956.59|1953.99|0
1642720500000|2022-01-20 23:15:00|1958.33|1955.73|1956.84|1954.24|1960.81|1958.21|1951.49|1948.89|0
1642720800000|2022-01-20 23:20:00|1956.59|1953.99|1959.07|1956.47|1959.82|1957.22|1953.11|1950.51|0
1642721100000|2022-01-20 23:25:00|1959.32|1956.72|1952.61|1950.01|1960.07|1957.47|1952.61|1950.01|0
1642721400000|2022-01-20 23:30:00|1953.23|1950.63|1955.1|1952.5|1956.96|1954.36|1952.86|1950.26|0
1642721700000|2022-01-20 23:35:00|1955.34|1952.74|1961.68|1959.08|1961.68|1959.08|1954.1|1951.5|0
1642722000000|2022-01-20 23:40:00|1961.56|1958.96|1962.67|1960.07|1963.17|1960.57|1961.06|1958.46|0
1642722300000|2022-01-20 23:45:00|1962.8|1960.2|1964.29|1961.69|1966.03|1963.43|1962.8|1960.2|0
1642722600000|2022-01-20 23:50:00|1964.04|1961.44|1962.67|1960.07|1965.04|1962.44|1960.56|1957.96|0
1642722900000|2022-01-20 23:55:00|1963.05|1960.45|1965.53|1962.93|1965.78|1963.18|1961.31|1958.71|0
1642723200000|2022-01-21 00:00:00|1965.78|1963.18|1960.56|1957.96|1968.52|1965.92|1958.82|1956.22|0
1642723500000|2022-01-21 00:05:00|1960.81|1958.21|1962.05|1959.45|1963.54|1960.94|1957.33|1954.73|0
1642723800000|2022-01-21 00:10:00|1961.92|1959.32|1963.16|1960.56|1965.53|1962.93|1959.81|1957.21|0
1642724100000|2022-01-21 00:15:00|1963.29|1960.69|1962.17|1959.57|1965.28|1962.68|1961.55|1958.95|0
1642724400000|2022-01-21 00:20:00|1961.67|1959.07|1960.43|1957.83|1962.3|1959.7|1956.95|1954.35|0
1642724700000|2022-01-21 00:25:00|1960.31|1957.71|1961.05|1958.45|1963.79|1961.19|1958.57|1955.97|0
1642725000000|2022-01-21 00:30:00|1960.68|1958.08|1960.68|1958.08|1962.05|1959.45|1958.69|1956.09|0
1642725300000|2022-01-21 00:35:00|1960.81|1958.21|1958.98|1956.38|1961.17|1958.57|1958.45|1955.85|0
1642725600000|2022-01-21 00:40:00|1959.23|1956.63|1957.44|1954.84|1959.23|1956.63|1956.13|1953.53|0
1642725900000|2022-01-21 00:45:00|1957.19|1954.59|1958.68|1956.08|1959.43|1956.83|1956.57|1953.97|0
1642726200000|2022-01-21 00:50:00|1958.8|1956.2|1957.19|1954.59|1960.92|1958.32|1956.07|1953.47|0
1642726500000|2022-01-21 00:55:00|1957.44|1954.84|1955.95|1953.35|1959.18|1956.58|1955.95|1953.35|0
1642726800000|2022-01-21 01:00:00|1955.45|1952.85|1957.81|1955.21|1959.68|1957.08|1955.45|1952.85|0
1642727100000|2022-01-21 01:05:00|1957.69|1955.09|1947.5|1944.9|1957.69|1955.09|1946.76|1944.16|0
1642727400000|2022-01-21 01:10:00|1947|1944.4|1948.25|1945.65|1948.99|1946.39|1943.03|1940.43|0
1642727700000|2022-01-21 01:15:00|1948.49|1945.89|1947|1944.4|1951.35|1948.75|1946.38|1943.78|0
1642728000000|2022-01-21 01:20:00|1946.76|1944.16|1954.58|1951.98|1954.95|1952.35|1946.76|1944.16|0
1642728300000|2022-01-21 01:25:00|1954.95|1952.35|1962.03|1959.43|1962.66|1960.06|1954.71|1952.11|0
1642728600000|2022-01-21 01:30:00|1961.91|1959.31|1961.16|1958.56|1961.91|1959.31|1956.94|1954.34|0
1642728900000|2022-01-21 01:35:00|1960.92|1958.32|1953.99|1951.39|1960.92|1958.32|1953.74|1951.14|0
1642729200000|2022-01-21 01:40:00|1953.24|1950.64|1950.63|1948.03|1956.22|1953.62|1948.89|1946.29|0
1642729500000|2022-01-21 01:45:00|1951.01|1948.41|1945.04|1942.44|1951.01|1948.41|1944.79|1942.19|0
1642729800000|2022-01-21 01:50:00|1944.79|1942.19|1953.8|1951.2|1953.8|1951.2|1944.79|1942.19|0
1642730100000|2022-01-21 01:55:00|1954.55|1951.95|1957.15|1954.55|1958.02|1955.42|1952.06|1949.46|0
1642730400000|2022-01-21 02:00:00|1957.03|1954.43|1958.77|1956.17|1960.26|1957.66|1955.79|1953.19|0
1642730700000|2022-01-21 02:05:00|1959.51|1956.91|1961.47|1958.87|1962.96|1960.36|1959.02|1956.42|0
1642731000000|2022-01-21 02:10:00|1961.59|1958.99|1960.59|1957.99|1961.59|1958.99|1959.23|1956.63|0
1642731300000|2022-01-21 02:15:00|1960.72|1958.12|1955.69|1953.09|1960.97|1958.37|1955.26|1952.66|0
1642731600000|2022-01-21 02:20:00|1955.81|1953.21|1958.67|1956.07|1959.42|1956.82|1955.2|1952.6|0
1642731900000|2022-01-21 02:25:00|1958.54|1955.94|1957.05|1954.45|1958.67|1956.07|1956.19|1953.59|0
1642732200000|2022-01-21 02:30:00|1957.18|1954.58|1955.19|1952.59|1957.68|1955.08|1955.19|1952.59|0
1642732500000|2022-01-21 02:35:00|1954.7|1952.1|1952.96|1950.36|1956.19|1953.59|1950.47|1947.87|0
1642732800000|2022-01-21 02:40:00|1952.71|1950.11|1945.5|1942.9|1952.83|1950.23|1945.5|1942.9|0
1642733100000|2022-01-21 02:45:00|1945.75|1943.15|1935.81|1933.21|1946.5|1943.9|1933.83|1931.23|0
1642733400000|2022-01-21 02:50:00|1935.68|1933.08|1937.17|1934.57|1938.67|1936.07|1933.58|1930.98|0
1642733700000|2022-01-21 02:55:00|1936.81|1934.21|1942.52|1939.92|1942.52|1939.92|1936.81|1934.21|0
1642734000000|2022-01-21 03:00:00|1942.77|1940.17|1942.02|1939.42|1943.51|1940.91|1940.78|1938.18|0
1642734300000|2022-01-21 03:05:00|1942.27|1939.67|1940.53|1937.93|1943.51|1940.91|1939.79|1937.19|0
1642734600000|2022-01-21 03:10:00|1940.78|1938.18|1939.29|1936.69|1941.77|1939.17|1936.56|1933.96|0
1642734900000|2022-01-21 03:15:00|1939.54|1936.94|1940.59|1937.99|1943.13|1940.53|1939.54|1936.94|0
1642735200000|2022-01-21 03:20:00|1940.34|1937.74|1935.38|1932.78|1941.83|1939.23|1935.38|1932.78|0
1642735500000|2022-01-21 03:25:00|1935.62|1933.02|1938.36|1935.76|1939.47|1936.87|1935.62|1933.02|0
1642735800000|2022-01-21 03:30:00|1938.23|1935.63|1938.85|1936.25|1939.35|1936.75|1935.13|1932.53|0
1642736100000|2022-01-21 03:35:00|1938.97|1936.37|1935.62|1933.02|1938.97|1936.37|1933.88|1931.28|0
1642736400000|2022-01-21 03:40:00|1935.49|1932.89|1938.35|1935.75|1939.35|1936.75|1935.24|1932.64|0
1642736700000|2022-01-21 03:45:00|1937.61|1935.01|1936.86|1934.26|1938.85|1936.25|1935.87|1933.27|0
1642737000000|2022-01-21 03:50:00|1936.61|1934.01|1938.22|1935.62|1938.6|1936|1935.87|1933.27|0
1642737300000|2022-01-21 03:55:00|1938.35|1935.75|1941.58|1938.98|1941.95|1939.35|1937.36|1934.76|0
1642737600000|2022-01-21 04:00:00|1941.45|1938.85|1946.8|1944.2|1947.79|1945.19|1941.45|1938.85|0
1642737900000|2022-01-21 04:05:00|1946.92|1944.32|1953.5|1950.9|1953.5|1950.9|1946.92|1944.32|0
1642738200000|2022-01-21 04:10:00|1953.26|1950.66|1951.14|1948.54|1953.62|1951.02|1951.02|1948.42|0
1642738500000|2022-01-21 04:15:00|1951.02|1948.42|1947.91|1945.31|1951.27|1948.67|1946.55|1943.95|0
1642738800000|2022-01-21 04:20:00|1948.16|1945.56|1947.29|1944.69|1949.78|1947.18|1946.3|1943.7|0
1642739100000|2022-01-21 04:25:00|1947.41|1944.81|1949.28|1946.68|1949.53|1946.93|1945.06|1942.46|0
1642739400000|2022-01-21 04:30:00|1948.9|1946.3|1948.28|1945.68|1952.26|1949.66|1948.28|1945.68|0
1642739700000|2022-01-21 04:35:00|1948.4|1945.8|1950.02|1947.42|1950.77|1948.17|1948.28|1945.68|0
1642740000000|2022-01-21 04:40:00|1949.89|1947.29|1947.04|1944.44|1950.27|1947.67|1946.54|1943.94|0
1642740300000|2022-01-21 04:45:00|1947.29|1944.69|1944.8|1942.2|1948.15|1945.55|1943.43|1940.83|0
1642740600000|2022-01-21 04:50:00|1944.92|1942.32|1945.67|1943.07|1946.54|1943.94|1943.56|1940.96|0
1642740900000|2022-01-21 04:55:00|1945.8|1943.2|1945.42|1942.82|1948.4|1945.8|1945.3|1942.7|0
1642741200000|2022-01-21 05:00:00|1945.92|1943.32|1948.53|1945.93|1949.27|1946.67|1944.8|1942.2|0
1642741500000|2022-01-21 05:05:00|1948.28|1945.68|1950.27|1947.67|1950.52|1947.92|1945.55|1942.95|0
1642741800000|2022-01-21 05:10:00|1950.02|1947.42|1947.53|1944.93|1951.26|1948.66|1947.04|1944.44|0
1642742100000|2022-01-21 05:15:00|1947.29|1944.69|1947.04|1944.44|1948.03|1945.43|1944.8|1942.2|0
1642742400000|2022-01-21 05:20:00|1946.91|1944.31|1950.39|1947.79|1950.51|1947.91|1946.79|1944.19|0
1642742700000|2022-01-21 05:25:00|1949.64|1947.04|1946.29|1943.69|1951.01|1948.41|1946.29|1943.69|0
1642743000000|2022-01-21 05:30:00|1946.79|1944.19|1951.51|1948.91|1952.5|1949.9|1946.79|1944.19|0
1642743300000|2022-01-21 05:35:00|1951.76|1949.16|1953.49|1950.89|1953.49|1950.89|1951.76|1949.16|0
1642743600000|2022-01-21 05:40:00|1953.25|1950.65|1957.09|1954.49|1957.47|1954.87|1952.37|1949.77|0
1642743900000|2022-01-21 05:45:00|1956.97|1954.37|1958.46|1955.86|1960.45|1957.85|1956.97|1954.37|0
1642744200000|2022-01-21 05:50:00|1958.71|1956.11|1957.96|1955.36|1959.95|1957.35|1957.72|1955.12|0
1642744500000|2022-01-21 05:55:00|1958.08|1955.48|1957.09|1954.49|1959.46|1956.86|1954.73|1952.13|0
1642744800000|2022-01-21 06:00:00|1956.84|1954.24|1952.62|1950.02|1956.97|1954.37|1951.75|1949.15|0
1642745100000|2022-01-21 06:05:00|1952.99|1950.39|1952.5|1949.9|1953.24|1950.64|1951.01|1948.41|0
1642745400000|2022-01-21 06:10:00|1952.86|1950.26|1952.74|1950.14|1954.95|1952.35|1951.75|1949.15|0
1642745700000|2022-01-21 06:15:00|1952.99|1950.39|1954.11|1951.51|1956.09|1953.49|1952.37|1949.77|0
1642746000000|2022-01-21 06:20:00|1953.74|1951.14|1958.46|1955.86|1959.2|1956.6|1953.61|1951.01|0
1642746300000|2022-01-21 06:25:00|1958.33|1955.73|1956.97|1954.37|1959.95|1957.35|1955.97|1953.37|0
1642746600000|2022-01-21 06:30:00|1958.95|1956.35|1962.18|1959.58|1962.43|1959.83|1956.72|1954.12|0
1642746900000|2022-01-21 06:35:00|1961.94|1959.34|1962.93|1960.33|1963.43|1960.83|1959.45|1956.85|0
1642747200000|2022-01-21 06:40:00|1962.68|1960.08|1962.55|1959.95|1965.66|1963.06|1962.43|1959.83|0
1642747500000|2022-01-21 06:45:00|1962.68|1960.08|1961.19|1958.59|1966.16|1963.56|1961.19|1958.59|0
1642747800000|2022-01-21 06:50:00|1961.31|1958.71|1958.64|1956.04|1961.31|1958.71|1956.72|1954.12|0
1642748100000|2022-01-21 06:55:00|1958.51|1955.91|1960.75|1958.15|1961.87|1959.27|1958.15|1955.55|0
1642748400000|2022-01-21 07:00:00|1959.89|1957.29|1955.03|1952.43|1960.38|1957.78|1954.92|1952.32|0
1642748700000|2022-01-21 07:05:00|1955.16|1952.56|1964.23|1961.63|1964.86|1962.26|1953.67|1951.07|0
1642749000000|2022-01-21 07:10:00|1963.98|1961.38|1966.84|1964.24|1968.09|1965.49|1962.62|1960.02|0
1642749300000|2022-01-21 07:15:00|1967.34|1964.74|1965.85|1963.25|1968.33|1965.73|1964.97|1962.37|0
1642749600000|2022-01-21 07:20:00|1965.97|1963.37|1969.82|1967.22|1970.82|1968.22|1965.6|1963|0
1642749900000|2022-01-21 07:25:00|1969.58|1966.98|1974.42|1971.82|1974.8|1972.2|1969.58|1966.98|0
1642750200000|2022-01-21 07:30:00|1974.17|1971.57|1968.52|1965.92|1974.8|1972.2|1968.52|1965.92|0
1642750500000|2022-01-21 07:35:00|1968.77|1966.17|1966.53|1963.93|1971.01|1968.41|1966.16|1963.56|0
1642750800000|2022-01-21 07:40:00|1966.78|1964.18|1968.03|1965.43|1970.13|1967.53|1966.29|1963.69|0
1642751100000|2022-01-21 07:45:00|1968.27|1965.67|1970.26|1967.66|1970.76|1968.16|1966.04|1963.44|0
1642751400000|2022-01-21 07:50:00|1970.51|1967.91|1970.51|1967.91|1972.62|1970.02|1970.38|1967.78|0
1642751700000|2022-01-21 07:55:00|1970.63|1968.03|1971.26|1968.66|1971.26|1968.66|1967.78|1965.18|0
1642752000000|2022-01-21 08:00:00|1970.51|1967.91|1970.2|1967.6|1971.95|1969.35|1966.23|1963.63|0
1642752300000|2022-01-21 08:05:00|1970.15|1968.15|1971.42|1969.42|1975.37|1973.37|1969.9|1967.9|0
1642752600000|2022-01-21 08:10:00|1971.67|1969.67|1961.23|1959.23|1971.67|1969.67|1961.23|1959.23|0
1642752900000|2022-01-21 08:15:00|1961.1|1959.1|1958.99|1956.99|1964.21|1962.21|1958|1956|0
1642753200000|2022-01-21 08:20:00|1959.24|1957.24|1961.48|1959.48|1962.72|1960.72|1958|1956|0
1642753500000|2022-01-21 08:25:00|1961.23|1959.23|1967.2|1965.2|1967.69|1965.69|1960.48|1958.48|0
1642753800000|2022-01-21 08:30:00|1966.7|1964.7|1970.92|1968.92|1971.17|1969.17|1963.96|1961.96|0
1642754100000|2022-01-21 08:35:00|1969.93|1967.93|1966.2|1964.2|1972.66|1970.66|1965.45|1963.45|0
1642754400000|2022-01-21 08:40:00|1966.7|1964.7|1964.71|1962.71|1968.19|1966.19|1964.21|1962.21|0
1642754700000|2022-01-21 08:45:00|1964.96|1962.96|1963.46|1961.46|1965.57|1963.57|1958.49|1956.49|0
1642755000000|2022-01-21 08:50:00|1963.22|1961.22|1969.55|1967.55|1969.93|1967.93|1961.97|1959.97|0
1642755300000|2022-01-21 08:55:00|1969.93|1967.93|1970.92|1968.92|1971.67|1969.67|1968.19|1966.19|0
1642755600000|2022-01-21 09:00:00|1970.67|1968.67|1968.43|1966.43|1971.67|1969.67|1966.2|1964.2|0
1642755900000|2022-01-21 09:05:00|1968.93|1966.93|1964.95|1962.95|1971.67|1969.67|1963.96|1961.96|0
1642756200000|2022-01-21 09:10:00|1964.71|1962.71|1962.9|1960.9|1965.01|1963.01|1961.9|1959.9|0
1642756500000|2022-01-21 09:15:00|1962.65|1960.65|1963.54|1961.54|1964.29|1962.29|1961.66|1959.66|0
1642756800000|2022-01-21 09:20:00|1964.42|1962.42|1968.02|1966.02|1969.14|1967.14|1963.67|1961.67|0
1642757100000|2022-01-21 09:25:00|1967.9|1965.9|1971.88|1969.88|1971.88|1969.88|1967.9|1965.9|0
1642757400000|2022-01-21 09:30:00|1971.99|1969.99|1970.21|1968.21|1973.98|1971.98|1969.91|1967.91|0
1642757700000|2022-01-21 09:35:00|1970.08|1968.08|1968.22|1966.22|1971.45|1969.45|1966.73|1964.73|0
1642758000000|2022-01-21 09:40:00|1968.09|1966.09|1970.21|1968.21|1972.07|1970.07|1966.98|1964.98|0
1642758300000|2022-01-21 09:45:00|1970.33|1968.33|1972.2|1970.2|1972.2|1970.2|1970.21|1968.21|0
1642758600000|2022-01-21 09:50:00|1972.07|1970.07|1975.43|1973.43|1976.67|1974.67|1971.57|1969.57|0
1642758900000|2022-01-21 09:55:00|1975.55|1973.55|1975.18|1973.18|1976.67|1974.67|1974.93|1972.93|0
1642759200000|2022-01-21 10:00:00|1975.05|1973.05|1972.31|1970.31|1975.67|1973.67|1971.45|1969.45|0
1642759500000|2022-01-21 10:05:00|1972.06|1970.06|1971.82|1969.82|1975.43|1973.43|1971.82|1969.82|0
1642759800000|2022-01-21 10:10:00|1971.7|1969.7|1970.7|1968.7|1973.19|1971.19|1970.2|1968.2|0
1642760100000|2022-01-21 10:15:00|1971.2|1969.2|1978.16|1976.16|1979.15|1977.15|1970.95|1968.95|0
1642760400000|2022-01-21 10:20:00|1977.91|1975.91|1977.11|1975.11|1980.46|1978.46|1976.86|1974.86|0
1642760700000|2022-01-21 10:25:00|1977.36|1975.36|1977.36|1975.36|1978.35|1976.35|1976.11|1974.11|0
1642761000000|2022-01-21 10:30:00|1977.23|1975.23|1975.77|1973.77|1977.61|1975.61|1975.12|1973.12|0
1642761300000|2022-01-21 10:35:00|1976.15|1974.15|1976.89|1974.89|1978.63|1976.63|1975.9|1973.9|0
1642761600000|2022-01-21 10:40:00|1977.14|1975.14|1978.63|1976.63|1978.88|1976.88|1976.39|1974.39|0
1642761900000|2022-01-21 10:45:00|1978.88|1976.88|1976.39|1974.39|1978.88|1976.88|1974.9|1972.9|0
1642762200000|2022-01-21 10:50:00|1976.89|1974.89|1976.07|1974.07|1978.65|1976.65|1976.01|1974.01|0
1642762500000|2022-01-21 10:55:00|1975.94|1973.94|1979.04|1977.04|1979.41|1977.41|1974.83|1972.83|0
1642762800000|2022-01-21 11:00:00|1978.79|1976.79|1975.94|1973.94|1978.79|1976.79|1974.83|1972.83|0
1642763100000|2022-01-21 11:05:00|1975.82|1973.82|1966.89|1964.89|1976.31|1974.31|1965.41|1963.41|0
1642763400000|2022-01-21 11:10:00|1967.51|1965.51|1966.4|1964.4|1969.24|1967.24|1965.03|1963.03|0
1642763700000|2022-01-21 11:15:00|1966.65|1964.65|1960.26|1958.26|1966.65|1964.65|1958.28|1956.28|0
1642764000000|2022-01-21 11:20:00|1960.14|1958.14|1956.04|1954.04|1962|1960|1955.92|1953.92|0
1642764300000|2022-01-21 11:25:00|1956.17|1954.17|1959.48|1957.48|1959.86|1957.86|1955.39|1953.39|0
1642764600000|2022-01-21 11:30:00|1959.61|1957.61|1956.38|1954.38|1959.61|1957.61|1955.14|1953.14|0
1642764900000|2022-01-21 11:35:00|1956.25|1954.25|1963.94|1961.94|1965.06|1963.06|1956.25|1954.25|0
1642765200000|2022-01-21 11:40:00|1964.19|1962.19|1961.34|1959.34|1964.19|1962.19|1958.98|1956.98|0
1642765500000|2022-01-21 11:45:00|1960.96|1958.96|1957.99|1955.99|1961.59|1959.59|1955.51|1953.51|0
1642765800000|2022-01-21 11:50:00|1957.62|1955.62|1958.86|1956.86|1959.36|1957.36|1956.13|1954.13|0
1642766100000|2022-01-21 11:55:00|1958.36|1956.36|1964.07|1962.07|1965.56|1963.56|1958.36|1956.36|0
1642766400000|2022-01-21 12:00:00|1964.56|1962.56|1957.87|1955.87|1964.81|1962.81|1957.37|1955.37|0
1642766700000|2022-01-21 12:05:00|1957.62|1955.62|1952.91|1950.91|1958.86|1956.86|1951.42|1949.42|0
1642767000000|2022-01-21 12:10:00|1952.66|1950.66|1953.02|1951.02|1953.65|1951.65|1948.44|1946.44|0
1642767300000|2022-01-21 12:15:00|1952.66|1950.66|1957.86|1955.86|1959.6|1957.6|1952.66|1950.66|0
1642767600000|2022-01-21 12:20:00|1957.98|1955.98|1958.86|1956.86|1961.09|1959.09|1957.86|1955.86|0
1642767900000|2022-01-21 12:25:00|1959.6|1957.6|1956.13|1954.13|1959.6|1957.6|1955.38|1953.38|0
1642768200000|2022-01-21 12:30:00|1955.88|1953.88|1954.1|1952.1|1956.87|1954.87|1952.12|1950.12|0
1642768500000|2022-01-21 12:35:00|1953.86|1951.86|1959.31|1957.31|1959.68|1957.68|1953.11|1951.11|0
1642768800000|2022-01-21 12:40:00|1959.06|1957.06|1954.35|1952.35|1959.06|1957.06|1953.61|1951.61|0
1642769100000|2022-01-21 12:45:00|1954.22|1952.22|1954.1|1952.1|1957.08|1955.08|1952.86|1950.86|0
1642769400000|2022-01-21 12:50:00|1954.35|1952.35|1951.49|1949.49|1956.83|1954.83|1951.12|1949.12|0
1642769700000|2022-01-21 12:55:00|1951.37|1949.37|1954.35|1952.35|1954.6|1952.6|1948.89|1946.89|0
1642770000000|2022-01-21 13:00:00|1954.6|1952.6|1951.12|1949.12|1954.84|1952.84|1950.38|1948.38|0
1642770300000|2022-01-21 13:05:00|1951.37|1949.37|1955.34|1953.34|1955.34|1953.34|1951.37|1949.37|0
1642770600000|2022-01-21 13:10:00|1955.59|1953.59|1953.11|1951.11|1956.08|1954.08|1949.88|1947.88|0
1642770900000|2022-01-21 13:15:00|1952.86|1950.86|1956.08|1954.08|1956.08|1954.08|1949.14|1947.14|0
1642771200000|2022-01-21 13:20:00|1956.33|1954.33|1958.31|1956.31|1959.8|1957.8|1955.7|1953.7|0
1642771500000|2022-01-21 13:25:00|1958.56|1956.56|1957.23|1955.23|1959.59|1957.59|1957.11|1955.11|0
1642771800000|2022-01-21 13:30:00|1957.36|1955.36|1952.4|1950.4|1958.1|1956.1|1952.4|1950.4|0
1642772100000|2022-01-21 13:35:00|1952.02|1950.02|1960.33|1958.33|1960.33|1958.33|1952.02|1950.02|0
1642772400000|2022-01-21 13:40:00|1959.59|1957.59|1958.84|1956.84|1961.08|1959.08|1956.12|1954.12|0
1642772700000|2022-01-21 13:45:00|1958.35|1956.35|1956.61|1954.61|1959.09|1957.09|1956.36|1954.36|0
1642773000000|2022-01-21 13:50:00|1957.35|1955.35|1955.87|1953.87|1959.09|1957.09|1955.37|1953.37|0
1642773300000|2022-01-21 13:55:00|1955.98|1953.98|1956.36|1954.36|1957.11|1955.11|1954.63|1952.63|0
1642773600000|2022-01-21 14:00:00|1956.61|1954.61|1954.87|1952.87|1959.34|1957.34|1954.87|1952.87|0
1642773900000|2022-01-21 14:05:00|1954.62|1952.62|1946.56|1944.56|1954.62|1952.62|1945.45|1943.45|0
1642774200000|2022-01-21 14:10:00|1946.19|1944.19|1949.17|1947.17|1949.42|1947.42|1944.95|1942.95|0
1642774500000|2022-01-21 14:15:00|1949.41|1947.41|1947.68|1945.68|1951.15|1949.15|1946.19|1944.19|0
1642774800000|2022-01-21 14:20:00|1947.93|1945.93|1953.13|1951.13|1953.13|1951.13|1946.44|1944.44|0
1642775100000|2022-01-21 14:25:00|1952.89|1950.89|1965.4|1963.4|1965.53|1963.53|1952.89|1950.89|0
1642775400000|2022-01-21 14:30:00|1965.78|1963.78|1974.49|1972.49|1976.72|1974.72|1959.58|1957.58|0
1642775700000|2022-01-21 14:35:00|1974.73|1972.73|1962.08|1960.08|1975.73|1973.73|1960.6|1958.6|0
1642776000000|2022-01-21 14:40:00|1961.84|1959.84|1947.95|1945.95|1963.32|1961.32|1947.45|1945.45|0
1642776300000|2022-01-21 14:45:00|1948.2|1946.2|1961.09|1959.09|1967.29|1965.29|1946.33|1944.33|0
1642776600000|2022-01-21 14:50:00|1959.35|1957.35|1948.88|1946.88|1964.07|1962.07|1947.64|1945.64|0
1642776900000|2022-01-21 14:55:00|1946.9|1944.9|1948.39|1946.39|1951.36|1949.36|1943.05|1941.05|0
1642777200000|2022-01-21 15:00:00|1946.65|1944.65|1938.42|1936.42|1953.35|1951.35|1936.68|1934.68|0
1642777500000|2022-01-21 15:05:00|1940.4|1938.4|1942.75|1940.75|1949.33|1947.33|1938.17|1936.17|0
1642777800000|2022-01-21 15:10:00|1941.15|1939.15|1930.07|1928.07|1941.15|1939.15|1927.09|1925.09|0
1642778100000|2022-01-21 15:15:00|1931.18|1929.18|1929.57|1927.57|1935.27|1933.27|1928.45|1926.45|0
1642778400000|2022-01-21 15:20:00|1929.32|1927.32|1930.28|1928.28|1933.01|1931.01|1917.43|1915.43|0
1642778700000|2022-01-21 15:25:00|1931.02|1929.02|1937.11|1935.11|1946.15|1944.15|1930.28|1928.28|0
1642779000000|2022-01-21 15:30:00|1938.35|1936.35|1961.9|1959.9|1962.89|1960.89|1934.38|1932.38|0
1642779300000|2022-01-21 15:35:00|1961.27|1959.27|1954.4|1952.4|1969.59|1967.59|1953.9|1951.9|0
1642779600000|2022-01-21 15:40:00|1952.91|1950.91|1957.7|1955.7|1957.7|1955.7|1946.71|1944.71|0
1642779900000|2022-01-21 15:45:00|1957.45|1955.45|1966.38|1964.38|1966.38|1964.38|1950.38|1948.38|0
1642780200000|2022-01-21 15:50:00|1965.88|1963.88|1976.63|1974.63|1981.51|1979.51|1965.88|1963.88|0
1642780500000|2022-01-21 15:55:00|1975.39|1973.39|1970.82|1968.82|1979.43|1977.43|1964.38|1962.38|0
1642780800000|2022-01-21 16:00:00|1972.56|1970.56|1966.61|1964.61|1972.56|1970.56|1962.39|1960.39|0
1642781100000|2022-01-21 16:05:00|1967.35|1965.35|1980|1978|1982.48|1980.48|1966.36|1964.36|0
1642781400000|2022-01-21 16:10:00|1980.25|1978.25|1969.83|1967.83|1980.5|1978.5|1968.09|1966.09|0
1642781700000|2022-01-21 16:15:00|1971.07|1969.07|1976.41|1974.41|1978.15|1976.15|1969.22|1967.22|0
1642782000000|2022-01-21 16:20:00|1975.92|1973.92|1988.07|1986.07|1990.06|1988.06|1972.94|1970.94|0
1642782300000|2022-01-21 16:25:00|1986.34|1984.34|1985.77|1983.77|1986.95|1984.95|1979.56|1977.56|0
1642782600000|2022-01-21 16:30:00|1984.53|1982.53|1979.43|1977.43|1984.53|1982.53|1971.62|1969.62|0
1642782900000|2022-01-21 16:35:00|1979.56|1977.56|1961.7|1959.7|1981.3|1979.3|1960.71|1958.71|0
1642783200000|2022-01-21 16:40:00|1961.95|1959.95|1960.95|1958.95|1964.18|1962.18|1958.72|1956.72|0
1642783500000|2022-01-21 16:45:00|1962.19|1960.19|1954.54|1952.54|1963.8|1961.8|1949.79|1947.79|0
1642783800000|2022-01-21 16:50:00|1955.29|1953.29|1948.09|1946.09|1958.01|1956.01|1946.36|1944.36|0
1642784100000|2022-01-21 16:55:00|1947.35|1945.35|1954.96|1952.96|1956.45|1954.45|1947.35|1945.35|0
1642784400000|2022-01-21 17:00:00|1955.21|1953.21|1953.59|1951.59|1958.93|1956.93|1949.5|1947.5|0
1642784700000|2022-01-21 17:05:00|1952.72|1950.72|1952.4|1950.4|1959.92|1957.92|1951.24|1949.24|0
1642785000000|2022-01-21 17:10:00|1952.65|1950.65|1947.69|1945.69|1953.64|1951.64|1942.48|1940.48|0
1642785300000|2022-01-21 17:15:00|1947.19|1945.19|1943.72|1941.72|1950.91|1948.91|1940.74|1938.74|0
1642785600000|2022-01-21 17:20:00|1942.73|1940.73|1948.19|1946.19|1948.19|1946.19|1939.51|1937.51|0
1642785900000|2022-01-21 17:25:00|1947.94|1945.94|1946.7|1944.7|1953.4|1951.4|1945.21|1943.21|0
1642786200000|2022-01-21 17:30:00|1946.21|1944.21|1947.69|1945.69|1948.44|1946.44|1941.99|1939.99|0
1642786500000|2022-01-21 17:35:00|1947.2|1945.2|1943.48|1941.48|1953.15|1951.15|1937.27|1935.27|0
1642786800000|2022-01-21 17:40:00|1943.23|1941.23|1940.99|1938.99|1948.44|1946.44|1940.25|1938.25|0
1642787100000|2022-01-21 17:45:00|1940.25|1938.25|1934.3|1932.3|1947.31|1945.31|1933.55|1931.55|0
1642787400000|2022-01-21 17:50:00|1934.66|1932.66|1935.78|1933.78|1939.01|1937.01|1932.81|1930.81|0
1642787700000|2022-01-21 17:55:00|1934.79|1932.79|1938.76|1936.76|1941.74|1939.74|1931.82|1929.82|0
1642788000000|2022-01-21 18:00:00|1938.13|1936.13|1937.02|1935.02|1944.22|1942.22|1934.79|1932.79|0
1642788300000|2022-01-21 18:05:00|1936.77|1934.77|1937.52|1935.52|1941.24|1939.24|1935.53|1933.53|0
1642788600000|2022-01-21 18:10:00|1938.76|1936.76|1949.92|1947.92|1952.15|1950.15|1938.13|1936.13|0
1642788900000|2022-01-21 18:15:00|1948.93|1946.93|1938.51|1936.51|1949.67|1947.67|1936.28|1934.28|0
1642789200000|2022-01-21 18:20:00|1938.26|1936.26|1927.85|1925.85|1938.26|1936.26|1926.61|1924.61|0
1642789500000|2022-01-21 18:25:00|1927.73|1925.73|1930.58|1928.58|1933.81|1931.81|1925.62|1923.62|0
1642789800000|2022-01-21 18:30:00|1930.09|1928.09|1935.04|1933.04|1938.52|1936.52|1928.35|1926.35|0
1642790100000|2022-01-21 18:35:00|1935.29|1933.29|1940|1938|1945.33|1943.33|1931.82|1929.82|0
1642790400000|2022-01-21 18:40:00|1940.25|1938.25|1942.73|1940.73|1946.7|1944.7|1939.01|1937.01|0
1642790700000|2022-01-21 18:45:00|1942.85|1940.85|1939.82|1937.82|1944.34|1942.34|1934.61|1932.61|0
1642791000000|2022-01-21 18:50:00|1941.06|1939.06|1942.29|1940.29|1947.5|1945.5|1938.33|1936.33|0
1642791300000|2022-01-21 18:55:00|1942.05|1940.05|1932.37|1930.37|1943.04|1941.04|1928.66|1926.66|0
1642791600000|2022-01-21 19:00:00|1932.13|1930.13|1936.15|1934.15|1937.33|1935.33|1930.89|1928.89|0
1642791900000|2022-01-21 19:05:00|1935.65|1933.65|1933.67|1931.67|1942.84|1940.84|1933.67|1931.67|0
1642792200000|2022-01-21 19:10:00|1934.28|1932.28|1934.91|1932.91|1939.12|1937.12|1932.55|1930.55|0
1642792500000|2022-01-21 19:15:00|1934.53|1932.53|1933.91|1931.91|1939.87|1937.87|1933.42|1931.42|0
1642792800000|2022-01-21 19:20:00|1934.66|1932.66|1939.86|1937.86|1940.36|1938.36|1930.19|1928.19|0
1642793100000|2022-01-21 19:25:00|1939.37|1937.37|1923.5|1921.5|1939.37|1937.37|1922.51|1920.51|0
1642793400000|2022-01-21 19:30:00|1923.25|1921.25|1923.99|1921.99|1925.98|1923.98|1920.52|1918.52|0
1642793700000|2022-01-21 19:35:00|1923.86|1921.86|1929.2|1927.2|1930.44|1928.44|1919.78|1917.78|0
1642794000000|2022-01-21 19:40:00|1930.44|1928.44|1925.73|1923.73|1932.92|1930.92|1924.74|1922.74|0
1642794300000|2022-01-21 19:45:00|1925.48|1923.48|1928.95|1926.95|1929.94|1927.94|1925.23|1923.23|0
1642794600000|2022-01-21 19:50:00|1928.45|1926.45|1921.02|1919.02|1928.45|1926.45|1919.53|1917.53|0
1642794900000|2022-01-21 19:55:00|1920.77|1918.77|1909.37|1907.37|1922.26|1920.26|1909.37|1907.37|0
1642795200000|2022-01-21 20:00:00|1910.36|1908.36|1907.35|1905.35|1914.82|1912.82|1907.1|1905.1|0
1642795500000|2022-01-21 20:05:00|1907.85|1905.85|1901.46|1899.46|1907.85|1905.85|1898.74|1896.74|0
1642795800000|2022-01-21 20:10:00|1901.22|1899.22|1902.29|1900.29|1902.95|1900.95|1895.52|1893.52|0
1642796100000|2022-01-21 20:15:00|1901.55|1899.55|1908.23|1906.23|1914.18|1912.18|1896.84|1894.84|0
1642796400000|2022-01-21 20:20:00|1908.11|1906.11|1902.54|1900.54|1908.11|1906.11|1898.08|1896.08|0
1642796700000|2022-01-21 20:25:00|1902.29|1900.29|1896.92|1894.92|1903.28|1901.28|1891.47|1889.47|0
1642797000000|2022-01-21 20:30:00|1896.18|1894.18|1901.38|1899.38|1907.08|1905.08|1895.68|1893.68|0
1642797300000|2022-01-21 20:35:00|1901.13|1899.13|1909.39|1907.39|1909.64|1907.64|1901.13|1899.13|0
1642797600000|2022-01-21 20:40:00|1908.9|1906.9|1911.2|1909.2|1922.36|1920.36|1908.9|1906.9|0
1642797900000|2022-01-21 20:45:00|1910.71|1908.71|1913.23|1911.23|1915.95|1913.95|1905.51|1903.51|0
1642798200000|2022-01-21 20:50:00|1912.48|1910.48|1895.64|1893.64|1912.48|1910.48|1894.65|1892.65|0
1642798500000|2022-01-21 20:55:00|1897.62|1895.62|1893.41|1891.41|1908.27|1906.27|1893.41|1891.41|0
1642798800000|2022-01-21 21:00:00|1896.63|1894.63|1894.4|1892.4|1897.12|1895.12|1889.94|1887.94|0
1642799100000|2022-01-21 21:05:00|1894.64|1892.64|1889.69|1887.69|1896.13|1894.13|1889.2|1887.2|0
1642799400000|2022-01-21 21:10:00|1890.19|1888.19|1890.43|1888.43|1891.92|1889.92|1887.21|1885.21|0
1643011500000|2022-01-24 08:05:00|1918.11|1916.11|1918.98|1916.98|1919.35|1917.35|1914.4|1912.4|0
1643011800000|2022-01-24 08:10:00|1919.23|1917.23|1923.69|1921.69|1923.94|1921.94|1918.24|1916.24|0
1643012100000|2022-01-24 08:15:00|1922.7|1920.7|1926.6|1924.6|1928.7|1926.7|1922.7|1920.7|0
1643012400000|2022-01-24 08:20:00|1926.36|1924.36|1926.11|1924.11|1928.83|1926.83|1925.86|1923.86|0
1643012700000|2022-01-24 08:25:00|1925.86|1923.86|1926.35|1924.35|1927.34|1925.34|1922.89|1920.89|0
1643013000000|2022-01-24 08:30:00|1927.1|1925.1|1922.64|1920.64|1927.59|1925.59|1922.14|1920.14|0
1643013300000|2022-01-24 08:35:00|1922.51|1920.51|1923.38|1921.38|1923.99|1921.99|1920.65|1918.65|0
1643013600000|2022-01-24 08:40:00|1923.13|1921.13|1917.8|1915.8|1924.62|1922.62|1917.8|1915.8|0
1643013900000|2022-01-24 08:45:00|1918.18|1916.18|1920.4|1918.4|1923.87|1921.87|1917.19|1915.19|0
1643014200000|2022-01-24 08:50:00|1919.91|1917.91|1914.46|1912.46|1920.4|1918.4|1914.21|1912.21|0
1643014500000|2022-01-24 08:55:00|1913.96|1911.96|1910.09|1908.09|1914.95|1912.95|1909.34|1907.34|0
1643014800000|2022-01-24 09:00:00|1909.71|1907.71|1911.82|1909.82|1911.82|1909.82|1908.72|1906.72|0
1643015100000|2022-01-24 09:05:00|1911.57|1909.57|1912.07|1910.07|1914.66|1912.66|1908.6|1906.6|0
1643015400000|2022-01-24 09:10:00|1911.32|1909.32|1910.08|1908.08|1912.18|1910.18|1908.35|1906.35|0
1643015700000|2022-01-24 09:15:00|1910.33|1908.33|1905.87|1903.87|1910.33|1908.33|1905.38|1903.38|0
1643016000000|2022-01-24 09:20:00|1906.12|1904.12|1902.65|1900.65|1906.24|1904.24|1901.42|1899.42|0
1643016300000|2022-01-24 09:25:00|1903.15|1901.15|1906.83|1904.83|1908.07|1906.07|1903.15|1901.15|0
1643016600000|2022-01-24 09:30:00|1906.33|1904.33|1906.58|1904.58|1908.81|1906.81|1905.96|1903.96|0
1643016900000|2022-01-24 09:35:00|1906.83|1904.83|1905.84|1903.84|1909.55|1907.55|1905.59|1903.59|0
1643017200000|2022-01-24 09:40:00|1905.71|1903.71|1905.83|1903.83|1908.31|1906.31|1904.1|1902.1|0
1643017500000|2022-01-24 09:45:00|1905.59|1903.59|1905.34|1903.34|1905.59|1903.59|1901.13|1899.13|0
1643017800000|2022-01-24 09:50:00|1905.59|1903.59|1906.08|1904.08|1909.79|1907.79|1905.09|1903.09|0
1643018100000|2022-01-24 09:55:00|1906.58|1904.58|1905.83|1903.83|1908.06|1906.06|1904.22|1902.22|0
1643018400000|2022-01-24 10:00:00|1905.58|1903.58|1900.14|1898.14|1905.83|1903.83|1899.15|1897.15|0
1643018700000|2022-01-24 10:05:00|1900.88|1898.88|1894.06|1892.06|1902.24|1900.24|1893.82|1891.82|0
1643019000000|2022-01-24 10:10:00|1894.44|1892.44|1889.82|1887.82|1894.44|1892.44|1888|1886|0
1643019300000|2022-01-24 10:15:00|1889.57|1887.57|1886.97|1884.97|1890.07|1888.07|1884.62|1882.62|0
1643019600000|2022-01-24 10:20:00|1886.6|1884.6|1878.31|1876.31|1890.06|1888.06|1878.19|1876.19|0
1643019900000|2022-01-24 10:25:00|1878.43|1876.43|1877.44|1875.44|1882.14|1880.14|1876.7|1874.7|0
1643020200000|2022-01-24 10:30:00|1877.2|1875.2|1880.41|1878.41|1883.63|1881.63|1874.35|1872.35|0
1643020500000|2022-01-24 10:35:00|1880.66|1878.66|1878.93|1876.93|1881.9|1879.9|1877.94|1875.94|0
1643020800000|2022-01-24 10:40:00|1878.68|1876.68|1870.51|1868.51|1880.41|1878.41|1867.3|1865.3|0
1643021100000|2022-01-24 10:45:00|1870.76|1868.76|1871.5|1869.5|1875.96|1873.96|1868.78|1866.78|0
1643021400000|2022-01-24 10:50:00|1871.62|1869.62|1873.48|1871.48|1874.22|1872.22|1869.03|1867.03|0
1643021700000|2022-01-24 10:55:00|1873.73|1871.73|1879.72|1877.72|1879.97|1877.97|1872.74|1870.74|0
1643022000000|2022-01-24 11:00:00|1879.97|1877.97|1879.97|1877.97|1882.93|1880.93|1877.74|1875.74|0
1643022300000|2022-01-24 11:05:00|1879.84|1877.84|1887.63|1885.63|1887.63|1885.63|1879.84|1877.84|0
1643022600000|2022-01-24 11:10:00|1887.39|1885.39|1890.11|1888.11|1890.11|1888.11|1887.39|1885.39|0
1643022900000|2022-01-24 11:15:00|1889.86|1887.86|1880.21|1878.21|1891.84|1889.84|1879.96|1877.96|0
1643023200000|2022-01-24 11:20:00|1880.46|1878.46|1884.66|1882.66|1884.91|1882.91|1879.34|1877.34|0
1643023500000|2022-01-24 11:25:00|1884.91|1882.91|1879.22|1877.22|1887.01|1885.01|1877.98|1875.98|0
1643023800000|2022-01-24 11:30:00|1878.72|1876.72|1879.46|1877.46|1880.45|1878.45|1877.98|1875.98|0
1643024100000|2022-01-24 11:35:00|1879.22|1877.22|1884.41|1882.41|1885.15|1883.15|1877.49|1875.49|0
1643024400000|2022-01-24 11:40:00|1884.66|1882.66|1884.41|1882.41|1888.12|1886.12|1883.67|1881.67|0
1643024700000|2022-01-24 11:45:00|1884.66|1882.66|1889.85|1887.85|1891.34|1889.34|1884.41|1882.41|0
1643025000000|2022-01-24 11:50:00|1889.97|1887.97|1886.83|1884.83|1891.59|1889.59|1886.83|1884.83|0
1643025300000|2022-01-24 11:55:00|1886.95|1884.95|1889.05|1887.05|1889.3|1887.3|1886.09|1884.09|0
1643025600000|2022-01-24 12:00:00|1890.04|1888.04|1880.39|1878.39|1891.65|1889.65|1880.39|1878.39|0
1643025900000|2022-01-24 12:05:00|1880.89|1878.89|1880.09|1878.09|1885.34|1883.34|1878.04|1876.04|0
1643026200000|2022-01-24 12:10:00|1880.47|1878.47|1879.72|1877.72|1882.44|1880.44|1877.74|1875.74|0
1643026500000|2022-01-24 12:15:00|1879.97|1877.97|1880.33|1878.33|1884.05|1882.05|1878.73|1876.73|0
1643026800000|2022-01-24 12:20:00|1880.22|1878.22|1878.98|1876.98|1880.22|1878.22|1874.53|1872.53|0
1643027100000|2022-01-24 12:25:00|1879.23|1877.23|1879.84|1877.84|1882.94|1880.94|1878.85|1876.85|0
1643027400000|2022-01-24 12:30:00|1879.47|1877.47|1874.28|1872.28|1883.43|1881.43|1874.28|1872.28|0
1643027700000|2022-01-24 12:35:00|1874.52|1872.52|1874.52|1872.52|1877.99|1875.99|1873.53|1871.53|0
1643028000000|2022-01-24 12:40:00|1874.77|1872.77|1869.33|1867.33|1875.02|1873.02|1869.33|1867.33|0
1643028300000|2022-01-24 12:45:00|1869.57|1867.57|1871.55|1869.55|1875.02|1873.02|1869.57|1867.57|0
1643028600000|2022-01-24 12:50:00|1871.8|1869.8|1871.18|1869.18|1872.05|1870.05|1868.34|1866.34|0
1643028900000|2022-01-24 12:55:00|1872.05|1870.05|1870.07|1868.07|1874.27|1872.27|1870.07|1868.07|0
1643029200000|2022-01-24 13:00:00|1869.82|1867.82|1863.15|1861.15|1869.82|1867.82|1860.68|1858.68|0
1643029500000|2022-01-24 13:05:00|1863.4|1861.4|1868.59|1866.59|1868.59|1866.59|1862.9|1860.9|0
1643029800000|2022-01-24 13:10:00|1868.1|1866.1|1865.62|1863.62|1868.59|1866.59|1862.66|1860.66|0
1643030100000|2022-01-24 13:15:00|1865.38|1863.38|1859.44|1857.44|1867.85|1865.85|1859.44|1857.44|0
1643030400000|2022-01-24 13:20:00|1859.93|1857.93|1853.4|1851.4|1860.68|1858.68|1852.91|1850.91|0
1643030700000|2022-01-24 13:25:00|1853.16|1851.16|1853.44|1851.44|1856.65|1854.65|1850.44|1848.44|0
1643031000000|2022-01-24 13:30:00|1853.19|1851.19|1849.83|1847.83|1853.31|1851.31|1848.25|1846.25|0
1643031300000|2022-01-24 13:35:00|1850.82|1848.82|1846.13|1844.13|1850.82|1848.82|1840.94|1838.94|0
1643031600000|2022-01-24 13:40:00|1847.36|1845.36|1846.42|1844.42|1848.65|1846.65|1842.23|1840.23|0
1643031900000|2022-01-24 13:45:00|1846.18|1844.18|1847.91|1845.91|1851.36|1849.36|1844.7|1842.7|0
1643032200000|2022-01-24 13:50:00|1846.92|1844.92|1845.43|1843.43|1850.87|1848.87|1845.19|1843.19|0
1643032500000|2022-01-24 13:55:00|1846.42|1844.42|1835.03|1833.03|1846.42|1844.42|1834.53|1832.53|0
1643032800000|2022-01-24 14:00:00|1832.07|1830.07|1831.33|1829.33|1832.2|1830.2|1826.52|1824.52|0
1643033100000|2022-01-24 14:05:00|1831.58|1829.58|1819.74|1817.74|1832.07|1830.07|1818.02|1816.02|0
1643033400000|2022-01-24 14:10:00|1819.99|1817.99|1831.59|1829.59|1832.09|1830.09|1819|1817|0
1643033700000|2022-01-24 14:15:00|1831.71|1829.71|1829.62|1827.62|1837.52|1835.52|1829.12|1827.12|0
1643034000000|2022-01-24 14:20:00|1829.49|1827.49|1827.89|1825.89|1830.11|1828.11|1823.94|1821.94|0
1643034300000|2022-01-24 14:25:00|1826.16|1824.16|1831.09|1829.09|1836.77|1834.77|1825.91|1823.91|0
1643034600000|2022-01-24 14:30:00|1830.35|1828.35|1832.58|1830.58|1836.28|1834.28|1819.74|1817.74|0
1643034900000|2022-01-24 14:35:00|1829.86|1827.86|1838.43|1836.43|1842.88|1840.88|1824.6|1822.6|0
1643035200000|2022-01-24 14:40:00|1840.16|1838.16|1817.57|1813.97|1844.85|1842.85|1815.8|1812.2|0
1643035500000|2022-01-24 14:45:00|1818.06|1814.46|1813.07|1811.07|1822.94|1820.94|1809.86|1807.06|0
1643035800000|2022-01-24 14:50:00|1813.31|1811.31|1810.2|1808.2|1815.88|1813.88|1798.52|1796.52|0
1643036100000|2022-01-24 14:55:00|1809.46|1807.46|1804.56|1802.56|1823.45|1821.45|1803.82|1801.82|0
1643036400000|2022-01-24 15:00:00|1803.08|1801.08|1794.83|1792.83|1814.89|1812.89|1794.22|1792.22|0
1643036700000|2022-01-24 15:05:00|1794.22|1792.22|1782.69|1779.09|1799.88|1797.88|1780.66|1778.35|0
1643037000000|2022-01-24 15:10:00|1783.19|1779.59|1791.06|1788.26|1792.75|1790.75|1771.3|1769.3|0
1643037300000|2022-01-24 15:15:00|1791.8|1789|1773.82|1771.02|1793.77|1790.97|1773.82|1771.02|0
1643037600000|2022-01-24 15:20:00|1773.69|1770.89|1798.93|1796.13|1799.05|1796.25|1773.57|1770.77|0
1643037900000|2022-01-24 15:25:00|1799.43|1796.63|1799.18|1796.38|1810.39|1807.59|1797.7|1794.9|0
1643038200000|2022-01-24 15:30:00|1799.54|1796.74|1808.73|1805.93|1814.07|1811.27|1799.18|1796.38|0
1643038500000|2022-01-24 15:35:00|1807|1804.2|1813.62|1810.82|1820.78|1817.98|1801.83|1799.03|0
1643038800000|2022-01-24 15:40:00|1812.39|1809.59|1820.51|1817.71|1821.25|1818.45|1805.6|1802.8|0
1643039100000|2022-01-24 15:45:00|1820.76|1817.96|1797.74|1794.94|1821.37|1818.57|1791.14|1788.34|0
1643039400000|2022-01-24 15:50:00|1797.37|1794.57|1812.31|1809.51|1812.8|1810|1792.34|1789.54|0
1643039700000|2022-01-24 15:55:00|1813.05|1810.25|1798.48|1795.68|1813.54|1810.74|1797.12|1794.32|0
1643040000000|2022-01-24 16:00:00|1798.73|1795.93|1793.58|1791.58|1799.22|1796.52|1790.67|1788.67|0
1643040300000|2022-01-24 16:05:00|1791.97|1789.97|1785.43|1783.43|1791.97|1789.97|1783.21|1781.21|0
1643040600000|2022-01-24 16:10:00|1785.68|1783.68|1780.17|1778.17|1788.15|1786.15|1777.54|1775.54|0
1643040900000|2022-01-24 16:15:00|1781.04|1779.04|1782.95|1780.95|1787.82|1785.82|1777.45|1775.45|0
1643041200000|2022-01-24 16:20:00|1783.19|1781.19|1782.7|1780.7|1794.05|1792.05|1780.97|1778.97|0
1643041500000|2022-01-24 16:25:00|1784.18|1782.18|1789.19|1787.19|1789.19|1787.19|1778.63|1776.63|0
1643041800000|2022-01-24 16:30:00|1789.44|1787.44|1784.31|1782.31|1791.78|1789.78|1781.35|1779.35|0
1643042100000|2022-01-24 16:35:00|1783.82|1781.82|1773.58|1771.58|1786.78|1784.78|1769.02|1767.02|0
1643042400000|2022-01-24 16:40:00|1774.32|1772.32|1762.89|1760.09|1774.57|1772.57|1758.8|1756.8|0
1643042700000|2022-01-24 16:45:00|1763.63|1760.83|1743.91|1741.11|1766.83|1764.03|1743.91|1741.11|0
1643043000000|2022-01-24 16:50:00|1742.43|1739.63|1764.36|1761.56|1764.85|1762.05|1742.43|1739.63|0
1643043300000|2022-01-24 16:55:00|1764.6|1761.8|1769.87|1767.87|1769.87|1767.87|1761.4|1758.6|0
1643043600000|2022-01-24 17:00:00|1769.74|1767.74|1756.61|1754.61|1769.74|1767.74|1755.63|1753.63|0
1643043900000|2022-01-24 17:05:00|1757.71|1755.71|1746.59|1744.59|1761.78|1759.78|1745.18|1743.18|0
1643044200000|2022-01-24 17:10:00|1747.82|1745.82|1739.76|1737.76|1753.03|1751.03|1733.16|1731.16|0
1643044500000|2022-01-24 17:15:00|1739.51|1737.51|1731.14|1729.14|1739.51|1737.51|1724.38|1722.38|0
1643044800000|2022-01-24 17:20:00|1729.43|1727.43|1732.61|1730.61|1743.42|1741.42|1726.84|1724.84|0
1643045100000|2022-01-24 17:25:00|1733.6|1731.6|1740.47|1738.47|1745.87|1743.87|1723.04|1721.04|0
1643045400000|2022-01-24 17:30:00|1740.22|1738.22|1740.34|1738.34|1743.17|1741.17|1733.59|1731.59|0
1643045700000|2022-01-24 17:35:00|1741.2|1739.2|1737.76|1735.76|1741.2|1739.2|1729.17|1727.17|0
1643046000000|2022-01-24 17:40:00|1735.55|1733.55|1750.32|1748.32|1753.76|1751.76|1728.71|1726.71|0
1643046300000|2022-01-24 17:45:00|1752.29|1750.29|1755.48|1753.48|1758.43|1756.43|1749.7|1747.7|0
1643046600000|2022-01-24 17:50:00|1754.25|1752.25|1771.46|1769.46|1772.2|1770.2|1747.37|1745.37|0
1643046900000|2022-01-24 17:55:00|1771.95|1769.95|1766.97|1764.97|1776.32|1774.32|1764.51|1762.51|0
1643047200000|2022-01-24 18:00:00|1767.21|1765.21|1772.38|1770.38|1772.38|1770.38|1761.56|1759.56|0
1643047500000|2022-01-24 18:05:00|1771.89|1769.89|1783.7|1781.7|1790.84|1788.84|1766.47|1764.47|0
1643047800000|2022-01-24 18:10:00|1783.82|1781.82|1793.79|1791.79|1793.79|1791.79|1781.23|1779.23|0
1643048100000|2022-01-24 18:15:00|1793.3|1791.3|1803.38|1801.38|1804.86|1802.86|1791.57|1789.57|0
1643048400000|2022-01-24 18:20:00|1802.89|1800.89|1782.7|1780.7|1804.61|1802.61|1782.7|1780.7|0
1643048700000|2022-01-24 18:25:00|1782.45|1780.45|1776.97|1774.97|1789.84|1787.84|1774.94|1772.94|0
1643049000000|2022-01-24 18:30:00|1776.23|1774.23|1797.8|1795.8|1798.29|1796.29|1775.74|1773.74|0
1643049300000|2022-01-24 18:35:00|1798.05|1796.05|1797.55|1795.55|1798.79|1796.79|1781.06|1779.06|0
1643049600000|2022-01-24 18:40:00|1797.8|1795.8|1787.95|1785.95|1798.79|1796.79|1784.26|1782.26|0
1643049900000|2022-01-24 18:45:00|1788.56|1786.56|1810.85|1808.85|1810.85|1808.85|1788.56|1786.56|0
1643050200000|2022-01-24 18:50:00|1811.34|1809.34|1816.63|1814.63|1818.61|1816.61|1808.51|1806.51|0
1643050500000|2022-01-24 18:55:00|1816.52|1814.52|1824.91|1822.91|1825.4|1823.4|1813.45|1811.45|0
1643050800000|2022-01-24 19:00:00|1825.15|1823.15|1829.26|1827.26|1841.59|1839.59|1824.78|1822.78|0
1643051100000|2022-01-24 19:05:00|1828.52|1826.52|1832.46|1830.46|1836.9|1834.9|1827.65|1825.65|0
1643051400000|2022-01-24 19:10:00|1833.2|1831.2|1815.85|1813.85|1839.61|1837.61|1813.02|1811.02|0
1643051700000|2022-01-24 19:15:00|1817.33|1815.33|1811.24|1809.24|1820.66|1818.66|1806.86|1804.86|0
1643052000000|2022-01-24 19:20:00|1808.65|1806.65|1793.86|1791.86|1818.52|1816.52|1793.86|1791.86|0
1643052300000|2022-01-24 19:25:00|1792.39|1790.39|1796.94|1794.94|1802.49|1800.49|1792.14|1790.14|0
1643052600000|2022-01-24 19:30:00|1795.95|1793.95|1796.08|1794.08|1810|1808|1795.95|1793.95|0
1643052900000|2022-01-24 19:35:00|1798.3|1796.3|1785.45|1783.45|1799.78|1797.78|1780.28|1778.28|0
1643053200000|2022-01-24 19:40:00|1785.69|1783.69|1784.58|1782.58|1789.63|1787.63|1782|1780|0
1643053500000|2022-01-24 19:45:00|1784.21|1782.21|1794.9|1792.9|1796.29|1794.29|1774.12|1772.12|0
1643053800000|2022-01-24 19:50:00|1795.15|1793.15|1802.91|1800.91|1803.89|1801.89|1788.74|1786.74|0
1643054100000|2022-01-24 19:55:00|1803.15|1801.15|1816.82|1814.82|1818.18|1816.18|1796.86|1794.86|0
1643054400000|2022-01-24 20:00:00|1816.46|1814.46|1821.24|1819.24|1828.91|1826.91|1815.23|1813.23|0
1643054700000|2022-01-24 20:05:00|1821.61|1819.61|1821.4|1819.4|1822.64|1820.64|1811.79|1809.79|0
1643055000000|2022-01-24 20:10:00|1821.15|1819.15|1836.04|1834.04|1836.53|1834.53|1821.15|1819.15|0
1643055300000|2022-01-24 20:15:00|1835.79|1833.79|1826.66|1824.66|1847.63|1845.63|1824.19|1822.19|0
1643055600000|2022-01-24 20:20:00|1827.89|1825.89|1840.45|1838.45|1846|1844|1827.89|1825.89|0
1643055900000|2022-01-24 20:25:00|1840.94|1838.94|1842.12|1840.12|1851.31|1849.31|1832.74|1830.74|0
1643056200000|2022-01-24 20:30:00|1840.39|1838.39|1873|1871|1874.47|1872.47|1834.47|1832.47|0
1643056500000|2022-01-24 20:35:00|1873.49|1871.49|1879.39|1877.39|1880.02|1878.02|1864.7|1862.7|0
1643056800000|2022-01-24 20:40:00|1877.91|1875.91|1863.71|1861.71|1881|1879|1858.04|1856.04|0
1643057100000|2022-01-24 20:45:00|1863.47|1861.47|1889.41|1887.41|1889.78|1887.78|1863.47|1861.47|0
1643057400000|2022-01-24 20:50:00|1889.53|1887.53|1900.63|1898.63|1911.66|1909.66|1889.53|1887.53|0
1643057700000|2022-01-24 20:55:00|1902.61|1900.61|1909.91|1907.91|1915.22|1913.22|1892.72|1890.72|0
1643058000000|2022-01-24 21:00:00|1909.66|1907.66|1906.06|1904.06|1909.77|1907.77|1901.32|1899.32|0
1643058300000|2022-01-24 21:05:00|1905.57|1903.57|1899.14|1897.14|1905.57|1903.57|1897.9|1895.9|0
1643058600000|2022-01-24 21:10:00|1898.15|1896.15|1911.26|1909.26|1913.73|1911.73|1898.15|1896.15|0
1643058900000|2022-01-24 21:15:00|1913.29|1910.69|1913.04|1910.44|1916.5|1913.9|1912.91|1910.31|0
1643059200000|2022-01-24 21:20:00|1913.53|1910.93|1911.8|1909.2|1915.88|1913.28|1911.18|1908.58|0
1643059500000|2022-01-24 21:25:00|1912.05|1909.45|1908.58|1905.98|1912.05|1909.45|1907.84|1905.24|0
1643059800000|2022-01-24 21:30:00|1908.34|1905.74|1908.09|1905.49|1910.19|1907.59|1906.23|1903.63|0
1643060100000|2022-01-24 21:35:00|1907.59|1904.99|1907.35|1904.75|1908.34|1905.74|1906.36|1903.76|0
1643060400000|2022-01-24 21:40:00|1907.1|1904.5|1905.61|1903.01|1908.83|1906.23|1905.12|1902.52|0
1643060700000|2022-01-24 21:45:00|1905.73|1903.13|1910.81|1908.21|1911.05|1908.45|1905.73|1903.13|0
1643061000000|2022-01-24 21:50:00|1910.68|1908.08|1916.62|1914.02|1916.74|1914.14|1910.56|1907.96|0
1643061300000|2022-01-24 21:55:00|1916.99|1914.39|1913.64|1911.04|1916.99|1914.39|1913.53|1910.93|0
1643061600000|2022-01-24 22:00:00|1914.45|1911.85|1913.15|1910.55|1914.66|1912.06|1912.36|1909.76|0
1643061900000|2022-01-24 22:05:00|1913|1910.4|1912.34|1909.74|1913.15|1910.55|1911.84|1909.24|0
1643062200000|2022-01-24 22:10:00|1912.23|1909.63|1913.02|1910.42|1913.52|1910.92|1912.15|1909.55|0
1643062500000|2022-01-24 22:15:00|1913.13|1910.53|1912.29|1909.69|1913.45|1910.85|1912.01|1909.41|0
1643062800000|2022-01-24 22:20:00|1912.23|1909.63|1911.54|1908.94|1912.66|1910.06|1911.54|1908.94|0
1643063100000|2022-01-24 22:25:00|1911.43|1908.83|1911.36|1908.76|1912.22|1909.62|1911.36|1908.76|0
1643063400000|2022-01-24 22:30:00|1911.47|1908.87|1910.49|1907.89|1911.54|1908.94|1910.46|1907.86|0
1643063700000|2022-01-24 22:35:00|1910.46|1907.86|1910.56|1907.96|1910.67|1908.07|1910.35|1907.75|0
1643064000000|2022-01-24 22:40:00|1910.24|1907.64|1908.36|1905.76|1910.38|1907.78|1908.33|1905.73|0
1643064300000|2022-01-24 22:45:00|1908.47|1905.87|1908.66|1906.06|1908.98|1906.38|1908.04|1905.44|0
1643064600000|2022-01-24 22:50:00|1908.58|1905.98|1910.05|1907.45|1910.38|1907.78|1908.29|1905.69|0
1643064900000|2022-01-24 22:55:00|1910.02|1907.42|1910.23|1907.63|1911.68|1909.08|1910.02|1907.42|0
1643065200000|2022-01-24 23:00:00|1908.19|1905.59|1904.11|1901.51|1911.04|1908.44|1904.11|1901.51|0
1643065500000|2022-01-24 23:05:00|1904.61|1902.01|1906.34|1903.74|1910.79|1908.19|1904.61|1902.01|0
1643065800000|2022-01-24 23:10:00|1907.2|1904.6|1910.29|1907.69|1912.03|1909.43|1905.84|1903.24|0
1643066100000|2022-01-24 23:15:00|1910.79|1908.19|1907.32|1904.72|1912.03|1909.43|1905.84|1903.24|0
1643066400000|2022-01-24 23:20:00|1907.2|1904.6|1902.76|1900.16|1907.46|1904.86|1902.27|1899.67|0
1643066700000|2022-01-24 23:25:00|1903.01|1900.41|1896.58|1893.98|1903.75|1901.15|1896.58|1893.98|0
1643067000000|2022-01-24 23:30:00|1897.08|1894.48|1893.37|1890.77|1897.32|1894.72|1889.66|1887.06|0
1643067300000|2022-01-24 23:35:00|1893.12|1890.52|1897.93|1895.33|1898.8|1896.2|1893.12|1890.52|0
1643067600000|2022-01-24 23:40:00|1898.06|1895.46|1901.77|1899.17|1902.14|1899.54|1897.81|1895.21|0
1643067900000|2022-01-24 23:45:00|1901.89|1899.29|1902.14|1899.54|1904|1901.4|1901.03|1898.43|0
1643068200000|2022-01-24 23:50:00|1901.89|1899.29|1905.23|1902.63|1906.96|1904.36|1899.54|1896.94|0
1643068500000|2022-01-24 23:55:00|1905.35|1902.75|1907.57|1904.97|1908.2|1905.6|1903|1900.4|0
1643068800000|2022-01-25 00:00:00|1907.95|1905.35|1900.28|1897.68|1910.18|1907.58|1899.79|1897.19|0
1643069100000|2022-01-25 00:05:00|1899.29|1896.69|1892.37|1889.77|1899.29|1896.69|1892.12|1889.52|0
1643069400000|2022-01-25 00:10:00|1892.12|1889.52|1897.07|1894.47|1897.81|1895.21|1892.12|1889.52|0
1643069700000|2022-01-25 00:15:00|1897.18|1894.58|1898.8|1896.2|1901.52|1898.92|1896.32|1893.72|0
1643070000000|2022-01-25 00:20:00|1898.67|1896.07|1893.85|1891.25|1899.16|1896.56|1893.72|1891.12|0
1643070300000|2022-01-25 00:25:00|1893.47|1890.87|1893.72|1891.12|1895.58|1892.98|1890.63|1888.03|0
1643070600000|2022-01-25 00:30:00|1894.09|1891.49|1900.52|1897.92|1902.75|1900.15|1894.09|1891.49|0
1643070900000|2022-01-25 00:35:00|1900.28|1897.68|1893.85|1891.25|1900.28|1897.68|1892.86|1890.26|0
1643071200000|2022-01-25 00:40:00|1894.09|1891.49|1891.62|1889.02|1897.31|1894.71|1889.89|1887.29|0
1643071500000|2022-01-25 00:45:00|1891.74|1889.14|1887.66|1885.06|1891.87|1889.27|1887.66|1885.06|0
1643071800000|2022-01-25 00:50:00|1887.91|1885.31|1881.98|1879.38|1887.91|1885.31|1880.74|1878.14|0
1643072100000|2022-01-25 00:55:00|1882.34|1879.74|1873.2|1870.6|1882.34|1879.74|1871.96|1869.36|0
1643072400000|2022-01-25 01:00:00|1873.32|1870.72|1868.38|1865.78|1877.77|1875.17|1868|1865.4|0
1643072700000|2022-01-25 01:05:00|1868.87|1866.27|1868.38|1865.78|1875.55|1872.95|1868.38|1865.78|0
1643073000000|2022-01-25 01:10:00|1868.5|1865.9|1861.71|1859.11|1871.84|1869.24|1861.71|1859.11|0
1643073300000|2022-01-25 01:15:00|1862.2|1859.6|1869.61|1867.01|1873.07|1870.47|1862.2|1859.6|0
1643073600000|2022-01-25 01:20:00|1870.35|1867.75|1873.07|1870.47|1875.54|1872.94|1869.37|1866.77|0
1643073900000|2022-01-25 01:25:00|1872.82|1870.22|1876.78|1874.18|1879.74|1877.14|1871.59|1868.99|0
1643074200000|2022-01-25 01:30:00|1876.65|1874.05|1873.64|1871.04|1877.64|1875.04|1869.86|1867.26|0
1643074500000|2022-01-25 01:35:00|1872.65|1870.05|1868.45|1865.85|1872.65|1870.05|1867.95|1865.35|0
1643074800000|2022-01-25 01:40:00|1868.33|1865.73|1868.6|1866|1870.3|1867.7|1864.5|1861.9|0
1643075100000|2022-01-25 01:45:00|1868.73|1866.13|1878.36|1875.76|1878.36|1875.76|1866.63|1864.03|0
1643075400000|2022-01-25 01:50:00|1877.87|1875.27|1875.15|1872.55|1879.35|1876.75|1873.29|1870.69|0
1643075700000|2022-01-25 01:55:00|1874.9|1872.3|1875.4|1872.8|1876.5|1873.9|1869.22|1866.62|0
1643076000000|2022-01-25 02:00:00|1874.41|1871.81|1870.7|1868.1|1874.41|1871.81|1868.6|1866|0
1643076300000|2022-01-25 02:05:00|1870.95|1868.35|1867.49|1864.89|1871.69|1869.09|1867.24|1864.64|0
1643076600000|2022-01-25 02:10:00|1867.74|1865.14|1868.97|1866.37|1872.92|1870.32|1866.5|1863.9|0
1643076900000|2022-01-25 02:15:00|1868.72|1866.12|1866.01|1863.41|1870.7|1868.1|1865.27|1862.67|0
1643077200000|2022-01-25 02:20:00|1865.27|1862.67|1864.28|1861.68|1866.75|1864.15|1861.81|1859.21|0
1643077500000|2022-01-25 02:25:00|1864.15|1861.55|1866.25|1863.65|1868.23|1865.63|1864.03|1861.43|0
1643077800000|2022-01-25 02:30:00|1865.26|1862.66|1870.69|1868.09|1872.42|1869.82|1865.26|1862.66|0
1643078100000|2022-01-25 02:35:00|1870.45|1867.85|1866.25|1863.65|1871.44|1868.84|1866.25|1863.65|0
1643078400000|2022-01-25 02:40:00|1866.5|1863.9|1864.03|1861.43|1868.59|1865.99|1863.53|1860.93|0
1643078700000|2022-01-25 02:45:00|1863.78|1861.18|1868.72|1866.12|1868.72|1866.12|1863.53|1860.93|0
1643079000000|2022-01-25 02:50:00|1868.47|1865.87|1869.95|1867.35|1871.18|1868.58|1867.73|1865.13|0
1643079300000|2022-01-25 02:55:00|1869.7|1867.1|1874.64|1872.04|1875.88|1873.28|1867.23|1864.63|0
1643079600000|2022-01-25 03:00:00|1874.39|1871.79|1865.5|1862.9|1874.39|1871.79|1865.5|1862.9|0
1643079900000|2022-01-25 03:05:00|1865.75|1863.15|1864.14|1861.54|1867.1|1864.5|1864.14|1861.54|0
1643080200000|2022-01-25 03:10:00|1863.64|1861.04|1858.95|1856.35|1863.64|1861.04|1857.85|1855.25|0
1643080500000|2022-01-25 03:15:00|1859.82|1857.22|1861.05|1858.45|1862.29|1859.69|1856.86|1854.26|0
1643080800000|2022-01-25 03:20:00|1861.3|1858.7|1860.81|1858.21|1862.53|1859.93|1859.08|1856.48|0
1643081100000|2022-01-25 03:25:00|1860.31|1857.71|1860.92|1858.32|1861.17|1858.57|1858.83|1856.23|0
1643081400000|2022-01-25 03:30:00|1860.8|1858.2|1856.85|1854.25|1862.78|1860.18|1856.85|1854.25|0
1643081700000|2022-01-25 03:35:00|1857.1|1854.5|1860.31|1857.71|1860.43|1857.83|1856.85|1854.25|0
1643082000000|2022-01-25 03:40:00|1860.56|1857.96|1863.14|1860.54|1866.97|1864.37|1860.56|1857.96|0
1643082300000|2022-01-25 03:45:00|1862.4|1859.8|1857.34|1854.74|1862.53|1859.93|1856.85|1854.25|0
1643082600000|2022-01-25 03:50:00|1857.59|1854.99|1857.1|1854.5|1858.08|1855.48|1856.6|1854|0
1643082900000|2022-01-25 03:55:00|1857.34|1854.74|1857.59|1854.99|1857.84|1855.24|1856.23|1853.63|0
1643083200000|2022-01-25 04:00:00|1857.71|1855.11|1855.86|1853.26|1857.83|1855.23|1855.86|1853.26|0
1643083500000|2022-01-25 04:05:00|1856.11|1853.51|1860.79|1858.19|1861.41|1858.81|1855.36|1852.76|0
1643083800000|2022-01-25 04:10:00|1860.67|1858.07|1857.58|1854.98|1860.79|1858.19|1857.09|1854.49|0
1643084100000|2022-01-25 04:15:00|1857.34|1854.74|1859.18|1856.58|1861.78|1859.18|1857.09|1854.49|0
1643084400000|2022-01-25 04:20:00|1859.31|1856.71|1858.57|1855.97|1859.92|1857.32|1857.58|1854.98|0
1643084700000|2022-01-25 04:25:00|1858.32|1855.72|1858.32|1855.72|1859.56|1856.96|1858.32|1855.72|0
1643085000000|2022-01-25 04:30:00|1858.07|1855.47|1852.39|1849.79|1859.56|1856.96|1852.39|1849.79|0
1643085300000|2022-01-25 04:35:00|1851.53|1848.93|1849.93|1847.33|1853.14|1850.54|1849.19|1846.59|0
1643085600000|2022-01-25 04:40:00|1850.17|1847.57|1849.06|1846.46|1850.17|1847.57|1846.47|1843.87|0
1643085900000|2022-01-25 04:45:00|1848.94|1846.34|1849.68|1847.08|1850.91|1848.31|1847.7|1845.1|0
1643086200000|2022-01-25 04:50:00|1849.79|1847.19|1848.93|1846.33|1850.66|1848.06|1847.82|1845.22|0
1643086500000|2022-01-25 04:55:00|1848.81|1846.21|1851.4|1848.8|1852.14|1849.54|1848.81|1846.21|0
1643086800000|2022-01-25 05:00:00|1851.15|1848.55|1848.44|1845.84|1851.4|1848.8|1844.24|1841.64|0
1643087100000|2022-01-25 05:05:00|1848.31|1845.71|1853.37|1850.77|1855.22|1852.62|1847.7|1845.1|0
1643087400000|2022-01-25 05:10:00|1853.62|1851.02|1855.59|1852.99|1857.08|1854.48|1852.88|1850.28|0
1643087700000|2022-01-25 05:15:00|1855.1|1852.5|1854.36|1851.76|1855.59|1852.99|1852.14|1849.54|0
1643088000000|2022-01-25 05:20:00|1854.23|1851.63|1858.8|1856.2|1859.05|1856.45|1854.11|1851.51|0
1643088300000|2022-01-25 05:25:00|1858.55|1855.95|1856.33|1853.73|1860.28|1857.68|1856.33|1853.73|0
1643088600000|2022-01-25 05:30:00|1856.82|1854.22|1860.89|1858.29|1864.97|1862.37|1855.46|1852.86|0
1643088900000|2022-01-25 05:35:00|1860.53|1857.93|1861.27|1858.67|1862.5|1859.9|1859.79|1857.19|0
1643089200000|2022-01-25 05:40:00|1861.51|1858.91|1872.25|1869.65|1873.61|1871.01|1861.51|1858.91|0
1643089500000|2022-01-25 05:45:00|1872.63|1870.03|1867.21|1864.61|1872.63|1870.03|1867.21|1864.61|0
1643089800000|2022-01-25 05:50:00|1867.33|1864.73|1866.1|1863.5|1868.32|1865.72|1865.11|1862.51|0
1643090100000|2022-01-25 05:55:00|1865.85|1863.25|1865.47|1862.87|1868.32|1865.72|1864.73|1862.13|0
1643090400000|2022-01-25 06:00:00|1866.59|1863.99|1860.66|1858.06|1872.02|1869.42|1860.66|1858.06|0
1643090700000|2022-01-25 06:05:00|1861.77|1859.17|1863.38|1860.78|1866.34|1863.74|1860.53|1857.93|0
1643091000000|2022-01-25 06:10:00|1863.62|1861.02|1861.02|1858.42|1864.48|1861.88|1858.44|1855.84|0
1643091300000|2022-01-25 06:15:00|1860.28|1857.68|1866.95|1864.35|1867.94|1865.34|1859.18|1856.58|0
1643091600000|2022-01-25 06:20:00|1867.08|1864.48|1864.36|1861.76|1870.04|1867.44|1864.36|1861.76|0
1643091900000|2022-01-25 06:25:00|1865.1|1862.5|1862.5|1859.9|1865.71|1863.11|1861.64|1859.04|0
1643092200000|2022-01-25 06:30:00|1862.88|1860.28|1862.38|1859.78|1862.88|1860.28|1859.17|1856.57|0
1643092500000|2022-01-25 06:35:00|1862.63|1860.03|1864.72|1862.12|1866.58|1863.98|1861.76|1859.16|0
1643092800000|2022-01-25 06:40:00|1864.36|1861.76|1864.48|1861.88|1865.96|1863.36|1862.63|1860.03|0
1643093100000|2022-01-25 06:45:00|1864.23|1861.63|1870.04|1867.44|1871.02|1868.42|1862.38|1859.78|0
1643093400000|2022-01-25 06:50:00|1870.53|1867.93|1870.28|1867.68|1871.77|1869.17|1868.06|1865.46|0
1643093700000|2022-01-25 06:55:00|1870.15|1867.55|1866.2|1863.6|1870.53|1867.93|1864.85|1862.25|0
1643094000000|2022-01-25 07:00:00|1865.46|1862.86|1862|1859.4|1871.76|1869.16|1861.75|1859.15|0
1643094300000|2022-01-25 07:05:00|1862.62|1860.02|1853.11|1850.51|1862.62|1860.02|1851.76|1849.16|0
1643094600000|2022-01-25 07:10:00|1852.5|1849.9|1845.58|1842.98|1855.58|1852.98|1845.58|1842.98|0
1643094900000|2022-01-25 07:15:00|1846.57|1843.97|1845.21|1842.61|1849.16|1846.56|1840.15|1837.55|0
1643095200000|2022-01-25 07:20:00|1844.84|1842.24|1837.95|1835.35|1846.32|1843.72|1835.97|1833.37|0
1643095500000|2022-01-25 07:25:00|1838.2|1835.6|1844.61|1842.01|1845.6|1843|1838.2|1835.6|0
1643095800000|2022-01-25 07:30:00|1843.62|1841.02|1843.38|1840.78|1849.8|1847.2|1843.13|1840.53|0
1643096100000|2022-01-25 07:35:00|1843.62|1841.02|1850.29|1847.69|1851.77|1849.17|1843.62|1841.02|0
1643096400000|2022-01-25 07:40:00|1850.53|1847.93|1851.39|1848.79|1854.48|1851.88|1849.42|1846.82|0
1643096700000|2022-01-25 07:45:00|1851.52|1848.92|1855.72|1853.12|1855.96|1853.36|1850.53|1847.93|0
1643097000000|2022-01-25 07:50:00|1855.22|1852.62|1858.3|1855.7|1859.17|1856.57|1853.74|1851.14|0
1643097300000|2022-01-25 07:55:00|1858.43|1855.83|1860.65|1858.05|1860.65|1858.05|1854.73|1852.13|0
1643097600000|2022-01-25 08:00:00|1861.15|1858.55|1853.12|1850.52|1862.25|1859.65|1853.12|1850.52|0
1643097900000|2022-01-25 08:05:00|1852.45|1850.45|1848.99|1846.99|1855.41|1853.41|1844.06|1842.06|0
1643098200000|2022-01-25 08:10:00|1850.35|1848.35|1861.09|1859.09|1861.95|1859.95|1848|1846|0
1643098500000|2022-01-25 08:15:00|1861.58|1859.58|1855.58|1853.58|1863.22|1861.22|1852.13|1850.13|0
1643098800000|2022-01-25 08:20:00|1856.32|1854.32|1845.95|1843.95|1857.56|1855.56|1845.21|1843.21|0
1643099100000|2022-01-25 08:25:00|1846.94|1844.94|1838.05|1836.05|1847.93|1845.93|1836.57|1834.57|0
1643099400000|2022-01-25 08:30:00|1838.3|1836.3|1851.08|1849.08|1851.47|1849.47|1838.05|1836.05|0
1643099700000|2022-01-25 08:35:00|1850.59|1848.59|1856.26|1854.26|1857.99|1855.99|1849.22|1847.22|0
1643100000000|2022-01-25 08:40:00|1855.89|1853.89|1855.77|1853.77|1857.12|1855.12|1852.56|1850.56|0
1643100300000|2022-01-25 08:45:00|1855.52|1853.52|1856.26|1854.26|1857.25|1855.25|1851.32|1849.32|0
1643100600000|2022-01-25 08:50:00|1855.64|1853.64|1853.3|1851.3|1863.67|1861.67|1853.3|1851.3|0
1643100900000|2022-01-25 08:55:00|1854.04|1852.04|1848.97|1846.97|1855.77|1853.77|1848.36|1846.36|0
1643101200000|2022-01-25 09:00:00|1849.22|1847.22|1847.86|1845.86|1850.83|1848.83|1843.92|1841.92|0
1643101500000|2022-01-25 09:05:00|1847.62|1845.62|1853.54|1851.54|1853.54|1851.54|1845.64|1843.64|0
1643101800000|2022-01-25 09:10:00|1853.17|1851.17|1850.58|1848.58|1856.26|1854.26|1848.11|1846.11|0
1643102100000|2022-01-25 09:15:00|1849.84|1847.84|1854.03|1852.03|1857.74|1855.74|1849.1|1847.1|0
1643102400000|2022-01-25 09:20:00|1853.54|1851.54|1865.75|1863.75|1865.88|1863.88|1853.29|1851.29|0
1643102700000|2022-01-25 09:25:00|1865.88|1863.88|1872.3|1870.3|1873.29|1871.29|1864.15|1862.15|0
1643103000000|2022-01-25 09:30:00|1872.55|1870.55|1869.21|1867.21|1874.03|1872.03|1868.1|1866.1|0
1643103300000|2022-01-25 09:35:00|1869.34|1867.34|1872.05|1870.05|1872.55|1870.55|1868.35|1866.35|0
1643103600000|2022-01-25 09:40:00|1871.92|1869.92|1874.52|1872.52|1874.52|1872.52|1867.61|1865.61|0
1643103900000|2022-01-25 09:45:00|1876.5|1874.5|1879.09|1877.09|1881.44|1879.44|1875.88|1873.88|0
1643104200000|2022-01-25 09:50:00|1878.23|1876.23|1884.4|1882.4|1884.4|1882.4|1877.24|1875.24|0
1643104500000|2022-01-25 09:55:00|1884.52|1882.52|1879.93|1877.93|1886.47|1884.47|1878.94|1876.94|0
1643104800000|2022-01-25 10:00:00|1880.18|1878.18|1876.96|1874.96|1882.52|1880.52|1875.73|1873.73|0
1643105100000|2022-01-25 10:05:00|1876.72|1874.72|1881.16|1879.16|1885.12|1883.12|1874.49|1872.49|0
1643105400000|2022-01-25 10:10:00|1880.29|1878.29|1884.87|1882.87|1884.99|1882.99|1879.68|1877.68|0
1643105700000|2022-01-25 10:15:00|1885.36|1883.36|1887.83|1885.83|1888.94|1886.94|1883.26|1881.26|0
1643106000000|2022-01-25 10:20:00|1887.58|1885.58|1884|1882|1888.33|1886.33|1883.14|1881.14|0
1643106300000|2022-01-25 10:25:00|1883.5|1881.5|1883.01|1881.01|1885.36|1883.36|1881.4|1879.4|0
1643106600000|2022-01-25 10:30:00|1883.38|1881.38|1878.93|1876.93|1885.36|1883.36|1878.69|1876.69|0
1643106900000|2022-01-25 10:35:00|1879.18|1877.18|1871.52|1869.52|1879.92|1877.92|1869.79|1867.79|0
1643107200000|2022-01-25 10:40:00|1871.39|1869.39|1868.56|1866.56|1873|1871|1868.06|1866.06|0
1643107500000|2022-01-25 10:45:00|1867.81|1865.81|1861.39|1859.39|1869.54|1867.54|1861.39|1859.39|0
1643107800000|2022-01-25 10:50:00|1860.9|1858.9|1863.12|1861.12|1866.58|1864.58|1860.9|1858.9|0
1643108100000|2022-01-25 10:55:00|1862.99|1860.99|1864.11|1862.11|1865.84|1863.84|1859.41|1857.41|0
1643108400000|2022-01-25 11:00:00|1862.38|1860.38|1870.03|1868.03|1870.65|1868.65|1860.9|1858.9|0
1643108700000|2022-01-25 11:05:00|1869.66|1867.66|1871.27|1869.27|1871.76|1869.76|1866.33|1864.33|0
1643109000000|2022-01-25 11:10:00|1871.02|1869.02|1873.24|1871.24|1873.24|1871.24|1869.04|1867.04|0
1643109300000|2022-01-25 11:15:00|1872.99|1870.99|1867.31|1865.31|1875.96|1873.96|1866.82|1864.82|0
1643109600000|2022-01-25 11:20:00|1867.43|1865.43|1868.66|1866.66|1870.15|1868.15|1866.08|1864.08|0
1643109900000|2022-01-25 11:25:00|1869.04|1867.04|1866.48|1864.48|1869.78|1867.78|1865.87|1863.87|0
1643110200000|2022-01-25 11:30:00|1866.73|1864.73|1860.44|1858.44|1867.84|1865.84|1858.95|1856.95|0
1643110500000|2022-01-25 11:35:00|1859.94|1857.94|1858.6|1856.6|1865.52|1863.52|1858.11|1856.11|0
1643110800000|2022-01-25 11:40:00|1858.85|1856.85|1851|1849|1859.96|1857.96|1849.02|1847.02|0
1643111100000|2022-01-25 11:45:00|1850.01|1848.01|1851.64|1849.64|1853.37|1851.37|1849.52|1847.52|0
1643111400000|2022-01-25 11:50:00|1852.02|1850.02|1851.52|1849.52|1853.5|1851.5|1850.54|1848.54|0
1643111700000|2022-01-25 11:55:00|1851.28|1849.28|1852.76|1850.76|1857.81|1855.81|1849.06|1847.06|0
1643112000000|2022-01-25 12:00:00|1852.63|1850.63|1846.09|1844.09|1853.99|1851.99|1846.09|1844.09|0
1643112300000|2022-01-25 12:05:00|1846.46|1844.46|1851.52|1849.52|1851.77|1849.77|1845.35|1843.35|0
1643112600000|2022-01-25 12:10:00|1851.15|1849.15|1854.6|1852.6|1857.69|1855.69|1851.03|1849.03|0
1643112900000|2022-01-25 12:15:00|1854.24|1852.24|1856.21|1854.21|1856.21|1854.21|1852.51|1850.51|0
1643113200000|2022-01-25 12:20:00|1855.96|1853.96|1847.57|1845.57|1857.94|1855.94|1847.57|1845.57|0
1643113500000|2022-01-25 12:25:00|1847.93|1845.93|1853.49|1851.49|1853.49|1851.49|1847.93|1845.93|0
1643113800000|2022-01-25 12:30:00|1853|1851|1847.93|1845.93|1853|1851|1845.84|1843.84|0
1643114100000|2022-01-25 12:35:00|1848.18|1846.18|1847.32|1845.32|1850.89|1848.89|1845.84|1843.84|0
1643114400000|2022-01-25 12:40:00|1846.45|1844.45|1848.55|1846.55|1848.55|1846.55|1841.26|1839.26|0
1643114700000|2022-01-25 12:45:00|1849.16|1847.16|1849.54|1847.54|1850.28|1848.28|1845.34|1843.34|0
1643115000000|2022-01-25 12:50:00|1849.29|1847.29|1849.54|1847.54|1851.26|1849.26|1848.3|1846.3|0
1643115300000|2022-01-25 12:55:00|1849.78|1847.78|1846.08|1844.08|1850.28|1848.28|1844.84|1842.84|0
1643115600000|2022-01-25 13:00:00|1846.57|1844.57|1840.15|1838.15|1848.3|1846.3|1840.15|1838.15|0
1643115900000|2022-01-25 13:05:00|1841.39|1839.39|1827.63|1825.63|1842.99|1840.99|1827.63|1825.63|0
1643116200000|2022-01-25 13:10:00|1826.4|1824.4|1835.72|1833.72|1835.72|1833.72|1826.4|1824.4|0
1643116500000|2022-01-25 13:15:00|1835.47|1833.47|1844.6|1842.6|1844.6|1842.6|1835.47|1833.47|0
1643116800000|2022-01-25 13:20:00|1844.35|1842.35|1841.6|1839.6|1844.6|1842.6|1838.67|1836.67|0
1643117100000|2022-01-25 13:25:00|1841.35|1839.35|1831.72|1829.72|1842.34|1840.34|1831.72|1829.72|0
1643117400000|2022-01-25 13:30:00|1831.47|1829.47|1837.64|1835.64|1838.38|1836.38|1829.99|1827.99|0
1643117700000|2022-01-25 13:35:00|1837.14|1835.14|1840.6|1838.6|1843.31|1841.31|1837.14|1835.14|0
1643118000000|2022-01-25 13:40:00|1840.84|1838.84|1843.56|1841.56|1844.79|1842.79|1838.13|1836.13|0
1643118300000|2022-01-25 13:45:00|1843.31|1841.31|1841.34|1839.34|1844.79|1842.79|1840.1|1838.1|0
1643118600000|2022-01-25 13:50:00|1841.58|1839.58|1842.27|1840.27|1844|1842|1837.88|1835.88|0
1643118900000|2022-01-25 13:55:00|1842.77|1840.77|1845.73|1843.73|1847.7|1845.7|1840.3|1838.3|0
1643119200000|2022-01-25 14:00:00|1844.99|1842.99|1845.73|1843.73|1846.22|1844.22|1840.05|1838.05|0
1643119500000|2022-01-25 14:05:00|1845.97|1843.97|1845.72|1843.72|1847.7|1845.7|1842.14|1840.14|0
1643119800000|2022-01-25 14:10:00|1846.22|1844.22|1842.27|1840.27|1846.47|1844.47|1840.54|1838.54|0
1643120100000|2022-01-25 14:15:00|1842.51|1840.51|1847.7|1845.7|1848.19|1846.19|1841.03|1839.03|0
1643120400000|2022-01-25 14:20:00|1847.94|1845.94|1846.46|1844.46|1848.93|1846.93|1843.99|1841.99|0
1643120700000|2022-01-25 14:25:00|1846.71|1844.71|1843.74|1841.74|1848.44|1846.44|1843.62|1841.62|0
1643121000000|2022-01-25 14:30:00|1842.51|1840.51|1843.14|1841.14|1849.42|1847.42|1833.76|1831.76|0
1643121300000|2022-01-25 14:35:00|1839.69|1837.69|1843.63|1841.63|1856.97|1854.97|1836.23|1834.23|0
1643121600000|2022-01-25 14:40:00|1844.61|1842.61|1831.8|1829.8|1852.89|1850.89|1830.78|1828.78|0
1643121900000|2022-01-25 14:45:00|1833.9|1831.9|1810.95|1808.95|1833.9|1831.9|1809.85|1807.85|0
1643122200000|2022-01-25 14:50:00|1811.94|1809.94|1798.27|1796.27|1816.51|1814.51|1798.27|1796.27|0
1643122500000|2022-01-25 14:55:00|1796.79|1794.79|1802.08|1800.08|1807.51|1805.51|1796.79|1794.79|0
1643122800000|2022-01-25 15:00:00|1802.82|1800.82|1788.67|1786.67|1810.35|1808.35|1786.95|1784.95|0
1643123100000|2022-01-25 15:05:00|1789.17|1787.17|1798.04|1796.04|1798.78|1796.78|1783.99|1781.99|0
1643123400000|2022-01-25 15:10:00|1794.59|1792.59|1808.14|1806.14|1809.13|1807.13|1788.67|1786.67|0
1643123700000|2022-01-25 15:15:00|1809.13|1807.13|1811.53|1809.53|1816.58|1814.58|1804.69|1802.69|0
1643124000000|2022-01-25 15:20:00|1811.29|1809.29|1809.81|1807.81|1813.01|1811.01|1803.4|1801.4|0
1643124300000|2022-01-25 15:25:00|1808.33|1806.33|1834.55|1832.55|1835.29|1833.29|1805.86|1803.86|0
1643124600000|2022-01-25 15:30:00|1835.53|1833.53|1831.5|1829.5|1836.52|1834.52|1829.9|1827.9|0
1643124900000|2022-01-25 15:35:00|1832.37|1830.37|1826.23|1824.23|1840.26|1838.26|1816.42|1814.42|0
1643125200000|2022-01-25 15:40:00|1825.24|1823.24|1838.57|1836.57|1838.57|1836.57|1822.78|1820.78|0
1643125500000|2022-01-25 15:45:00|1842.02|1840.02|1849.33|1847.33|1850.89|1848.89|1834.72|1832.72|0
1643125800000|2022-01-25 15:50:00|1848.59|1846.59|1833.1|1831.1|1848.59|1846.59|1831.86|1829.86|0
1643126100000|2022-01-25 15:55:00|1833.84|1831.84|1822.28|1820.28|1836.8|1834.8|1820.36|1818.36|0
1643126400000|2022-01-25 16:00:00|1822.53|1820.53|1828.23|1826.23|1828.48|1826.48|1818.97|1816.97|0
1643126700000|2022-01-25 16:05:00|1827.49|1825.49|1818.61|1816.61|1833.16|1831.16|1812.93|1810.93|0
1643127000000|2022-01-25 16:10:00|1818.85|1816.85|1813.92|1811.92|1825.02|1823.02|1811.7|1809.7|0
1643127300000|2022-01-25 16:15:00|1814.16|1812.16|1831.43|1829.43|1832.42|1830.42|1810.96|1808.96|0
1643127600000|2022-01-25 16:20:00|1831.19|1829.19|1834.06|1832.06|1838.1|1836.1|1829.95|1827.95|0
1643127900000|2022-01-25 16:25:00|1834.43|1832.43|1834.61|1832.61|1840.78|1838.78|1827.2|1825.2|0
1643128200000|2022-01-25 16:30:00|1833.49|1831.49|1822.65|1820.65|1834.61|1832.61|1822.65|1820.65|0
1643128500000|2022-01-25 16:35:00|1822.15|1820.15|1809.28|1807.28|1824.37|1822.37|1804.1|1802.1|0
1643128800000|2022-01-25 16:40:00|1808.3|1806.3|1813.48|1811.48|1815.21|1813.21|1805.09|1803.09|0
1643129100000|2022-01-25 16:45:00|1812.24|1810.24|1820.88|1818.88|1821.38|1819.38|1812.24|1810.24|0
1643129400000|2022-01-25 16:50:00|1820.39|1818.39|1828.38|1826.38|1829.12|1827.12|1817.67|1815.67|0
1643129700000|2022-01-25 16:55:00|1827.89|1825.89|1809.12|1807.12|1828.13|1826.13|1808.38|1806.38|0
1643130000000|2022-01-25 17:00:00|1809.37|1807.37|1819.49|1817.49|1819.49|1817.49|1806.65|1804.65|0
1643130300000|2022-01-25 17:05:00|1820.48|1818.48|1827.14|1825.14|1832.45|1830.45|1820.48|1818.48|0
1643130600000|2022-01-25 17:10:00|1827.64|1825.64|1828.87|1826.87|1829.73|1827.73|1821.71|1819.71|0
1643130900000|2022-01-25 17:15:00|1828.62|1826.62|1825.17|1823.17|1834.8|1832.8|1814.79|1812.79|0
1643131200000|2022-01-25 17:20:00|1823.19|1821.19|1833.32|1831.32|1837.88|1835.88|1823.19|1821.19|0
1643131500000|2022-01-25 17:25:00|1833.56|1831.56|1834.67|1832.67|1839.24|1837.24|1831.59|1829.59|0
1643131800000|2022-01-25 17:30:00|1834.3|1832.3|1822.74|1820.74|1834.3|1832.3|1821.01|1819.01|0
1643132100000|2022-01-25 17:35:00|1822.99|1820.99|1825.71|1823.71|1827.93|1825.93|1822.5|1820.5|0
1643132400000|2022-01-25 17:40:00|1825.46|1823.46|1827.19|1825.19|1827.19|1825.19|1816.44|1814.44|0
1643132700000|2022-01-25 17:45:00|1827.93|1825.93|1817.55|1815.55|1830.02|1828.02|1814.84|1812.84|0
1643133000000|2022-01-25 17:50:00|1817.31|1815.31|1819.03|1817.03|1821.75|1819.75|1813.36|1811.36|0
1643133300000|2022-01-25 17:55:00|1818.66|1816.66|1826.94|1824.94|1826.94|1824.94|1811.87|1809.87|0
1643133600000|2022-01-25 18:00:00|1826.19|1824.19|1819.53|1817.53|1826.19|1824.19|1815.33|1813.33|0
1643133900000|2022-01-25 18:05:00|1819.4|1817.4|1819.7|1817.7|1823.1|1821.1|1813.53|1811.53|0
1643134200000|2022-01-25 18:10:00|1820.69|1818.69|1825.7|1823.7|1828.84|1826.84|1818.96|1816.96|0
1643134500000|2022-01-25 18:15:00|1826.2|1824.2|1830.89|1828.89|1832.49|1830.49|1822.98|1820.98|0
1643134800000|2022-01-25 18:20:00|1831.14|1829.14|1829.68|1827.68|1831.29|1829.29|1826.59|1824.59|0
1643135100000|2022-01-25 18:25:00|1827.58|1825.58|1846.08|1844.08|1846.83|1844.83|1826.84|1824.84|0
1643135400000|2022-01-25 18:30:00|1845.71|1843.71|1851.69|1849.69|1854.16|1852.16|1842.37|1840.37|0
1643135700000|2022-01-25 18:35:00|1852.92|1850.92|1852.67|1850.67|1855.15|1853.15|1845.75|1843.75|0
1643136000000|2022-01-25 18:40:00|1854.9|1852.9|1853.17|1851.17|1855.64|1853.64|1848.47|1846.47|0
1643136300000|2022-01-25 18:45:00|1853.29|1851.29|1862.82|1860.82|1864.31|1862.31|1850.2|1848.2|0
1643136600000|2022-01-25 18:50:00|1862.57|1860.57|1869.9|1867.9|1869.9|1867.9|1861.09|1859.09|0
1643136900000|2022-01-25 18:55:00|1869.65|1867.65|1872.87|1870.87|1873.36|1871.36|1864.45|1862.45|0
1643137200000|2022-01-25 19:00:00|1873.36|1871.36|1865.44|1863.44|1873.86|1871.86|1862.97|1860.97|0
1643137500000|2022-01-25 19:05:00|1864.45|1862.45|1863.46|1861.46|1866.93|1864.93|1860|1858|0
1643137800000|2022-01-25 19:10:00|1863.71|1861.71|1878.56|1876.56|1880.16|1878.16|1863.21|1861.21|0
1643138100000|2022-01-25 19:15:00|1879.05|1877.05|1882.89|1880.89|1883.26|1881.26|1877.57|1875.57|0
1643138400000|2022-01-25 19:20:00|1882.52|1880.52|1884.07|1882.07|1887.54|1885.54|1881.03|1879.03|0
1643138700000|2022-01-25 19:25:00|1883.08|1881.08|1884.07|1882.07|1885.56|1883.56|1878.38|1876.38|0
1643139000000|2022-01-25 19:30:00|1883.69|1881.69|1872.44|1870.44|1885.56|1883.56|1871.94|1869.94|0
1643139300000|2022-01-25 19:35:00|1874.17|1872.17|1879.88|1877.88|1881.43|1879.43|1874.17|1872.17|0
1643139600000|2022-01-25 19:40:00|1881.36|1879.36|1892.76|1890.76|1893.26|1891.26|1881.36|1879.36|0
1643139900000|2022-01-25 19:45:00|1892.51|1890.51|1892.27|1890.27|1897.47|1895.47|1891.52|1889.52|0
1643140200000|2022-01-25 19:50:00|1893.26|1891.26|1898.46|1896.46|1900.32|1898.32|1891.03|1889.03|0
1643140500000|2022-01-25 19:55:00|1899.21|1897.21|1905.27|1903.27|1906.64|1904.64|1896.48|1894.48|0
1643140800000|2022-01-25 20:00:00|1904.66|1902.66|1894.66|1892.66|1905.65|1903.65|1892.56|1890.56|0
1643141100000|2022-01-25 20:05:00|1894.79|1892.79|1883.88|1881.88|1894.79|1892.79|1882.15|1880.15|0
1643141400000|2022-01-25 20:10:00|1884.13|1882.13|1880.74|1878.74|1884.95|1882.95|1878.76|1876.76|0
1643141700000|2022-01-25 20:15:00|1881.24|1879.24|1893.13|1891.13|1894.12|1892.12|1881.24|1879.24|0
1643142000000|2022-01-25 20:20:00|1892.88|1890.88|1877.39|1875.39|1893.62|1891.62|1877.02|1875.02|0
1643142300000|2022-01-25 20:25:00|1877.52|1875.52|1863.69|1861.69|1877.52|1875.52|1861.71|1859.71|0
1643142600000|2022-01-25 20:30:00|1862.21|1860.21|1860.88|1858.88|1867.16|1865.16|1857.41|1855.41|0
1643142900000|2022-01-25 20:35:00|1860.75|1858.75|1869.78|1867.78|1872.26|1870.26|1853.46|1851.46|0
1643143200000|2022-01-25 20:40:00|1870.03|1868.03|1868.42|1866.42|1878.45|1876.45|1866.19|1864.19|0
1643143500000|2022-01-25 20:45:00|1867.68|1865.68|1864.21|1862.21|1875.6|1873.6|1861|1859|0
1643143800000|2022-01-25 20:50:00|1860.13|1858.13|1849.61|1847.61|1860.5|1858.5|1845.9|1843.9|0
1643144100000|2022-01-25 20:55:00|1849.12|1847.12|1853.22|1851.22|1858.05|1856.05|1846.89|1844.89|0
1643144400000|2022-01-25 21:00:00|1855.94|1853.94|1848.88|1846.88|1861.64|1859.64|1843.81|1841.81|0
1643144700000|2022-01-25 21:05:00|1849.01|1847.01|1837.49|1835.49|1849.5|1847.5|1836.01|1834.01|0
1643145000000|2022-01-25 21:10:00|1837.62|1835.62|1838.86|1836.86|1844.06|1842.06|1836.63|1834.63|0
1643145300000|2022-01-25 21:15:00|1841.01|1838.41|1834.21|1831.61|1841.63|1839.03|1833.71|1831.11|0
1643145600000|2022-01-25 21:20:00|1834.57|1831.97|1831.36|1828.76|1834.57|1831.97|1829.51|1826.91|0
1643145900000|2022-01-25 21:25:00|1831.48|1828.88|1829.87|1827.27|1831.85|1829.25|1827.15|1824.55|0
1643146200000|2022-01-25 21:30:00|1828.76|1826.16|1821.59|1818.99|1830.49|1827.89|1819.85|1817.25|0
1643146500000|2022-01-25 21:35:00|1821.46|1818.86|1824.06|1821.46|1825.3|1822.7|1821.09|1818.49|0
1643146800000|2022-01-25 21:40:00|1824.31|1821.71|1821.58|1818.98|1824.8|1822.2|1821.34|1818.74|0
1643147100000|2022-01-25 21:45:00|1821.83|1819.23|1813.42|1810.82|1823.81|1821.21|1811.94|1809.34|0
1643147400000|2022-01-25 21:50:00|1814.03|1811.43|1810.7|1808.1|1814.03|1811.43|1803.28|1800.68|0
1643147700000|2022-01-25 21:55:00|1810.45|1807.85|1811.56|1808.96|1814.65|1812.05|1807.24|1804.64|0
1643148000000|2022-01-25 22:00:00|1811.44|1808.84|1809.85|1807.25|1811.44|1808.84|1809.46|1806.86|0
1643148300000|2022-01-25 22:05:00|1809.68|1807.08|1810.25|1807.65|1810.61|1808.01|1809.68|1807.08|0
1643148600000|2022-01-25 22:10:00|1810.1|1807.5|1811.03|1808.43|1811.64|1809.04|1810.1|1807.5|0
1643148900000|2022-01-25 22:15:00|1811.07|1808.47|1809.84|1807.24|1811.36|1808.76|1809.84|1807.24|0
1643149200000|2022-01-25 22:20:00|1810.1|1807.5|1810.81|1808.21|1810.81|1808.21|1809.31|1806.71|0
1643149500000|2022-01-25 22:25:00|1810.78|1808.18|1810.78|1808.18|1811.14|1808.54|1810.74|1808.14|0
1643149800000|2022-01-25 22:30:00|1810.63|1808.03|1813.33|1810.73|1813.33|1810.73|1810.59|1807.99|0
1643150100000|2022-01-25 22:35:00|1813.44|1810.84|1814.21|1811.61|1814.62|1812.02|1813.44|1810.84|0
1643150400000|2022-01-25 22:40:00|1814.11|1811.51|1814.64|1812.04|1815.3|1812.7|1814.11|1811.51|0
1643150700000|2022-01-25 22:45:00|1814.75|1812.15|1814.45|1811.85|1815.08|1812.48|1813.92|1811.32|0
1643151000000|2022-01-25 22:50:00|1814.59|1811.99|1814.48|1811.88|1814.59|1811.99|1814.38|1811.78|0
1643151300000|2022-01-25 22:55:00|1814.44|1811.84|1815.66|1813.06|1815.66|1813.06|1814.44|1811.84|0
1643151600000|2022-01-25 23:00:00|1815.5|1812.9|1827.75|1825.15|1828.86|1826.26|1815.5|1812.9|0
1643151900000|2022-01-25 23:05:00|1828.49|1825.89|1839.63|1837.03|1840.62|1838.02|1826.27|1823.67|0
1643152200000|2022-01-25 23:10:00|1839.01|1836.41|1848.54|1845.94|1850.03|1847.43|1838.51|1835.91|0
1643152500000|2022-01-25 23:15:00|1848.29|1845.69|1851.26|1848.66|1852.5|1849.9|1843.96|1841.36|0
1643152800000|2022-01-25 23:20:00|1850.77|1848.17|1851.51|1848.91|1851.76|1849.16|1848.66|1846.06|0
1643153100000|2022-01-25 23:25:00|1851.63|1849.03|1855.97|1853.37|1856.46|1853.86|1845.82|1843.22|0
1643153400000|2022-01-25 23:30:00|1855.72|1853.12|1854.97|1852.37|1861.66|1859.06|1853.49|1850.89|0
1643153700000|2022-01-25 23:35:00|1855.72|1853.12|1855.47|1852.87|1856.96|1854.36|1853.85|1851.25|0
1643154000000|2022-01-25 23:40:00|1855.22|1852.62|1864.88|1862.28|1867.11|1864.51|1855.09|1852.49|0
1643154300000|2022-01-25 23:45:00|1864.63|1862.03|1870.82|1868.22|1874.79|1872.19|1864.63|1862.03|0
1643154600000|2022-01-25 23:50:00|1871.07|1868.47|1867.68|1865.08|1873|1870.4|1867.44|1864.84|0
1643154900000|2022-01-25 23:55:00|1867.93|1865.33|1862.48|1859.88|1868.3|1865.7|1860.62|1858.02|0
1643155200000|2022-01-26 00:00:00|1862.73|1860.13|1854.56|1851.96|1863.72|1861.12|1853.57|1850.97|0
1643155500000|2022-01-26 00:05:00|1854.43|1851.83|1856.41|1853.81|1857.78|1855.18|1853.19|1850.59|0
1643155800000|2022-01-26 00:10:00|1856.29|1853.69|1860.5|1857.9|1863.59|1860.99|1855.3|1852.7|0
1643156100000|2022-01-26 00:15:00|1860.75|1858.15|1848.12|1845.52|1862.48|1859.88|1848.12|1845.52|0
1643156400000|2022-01-26 00:20:00|1848.86|1846.26|1849.11|1846.51|1850.22|1847.62|1845.89|1843.29|0
1643156700000|2022-01-26 00:25:00|1849.85|1847.25|1846.14|1843.54|1854.8|1852.2|1846.14|1843.54|0
1643157000000|2022-01-26 00:30:00|1846.5|1843.9|1854.67|1852.07|1855.3|1852.7|1841.8|1839.2|0
1643157300000|2022-01-26 00:35:00|1854.8|1852.2|1856.28|1853.68|1858.51|1855.91|1851.33|1848.73|0
1643157600000|2022-01-26 00:40:00|1856.53|1853.93|1850.09|1847.49|1856.53|1853.93|1848.73|1846.13|0
1643157900000|2022-01-26 00:45:00|1850.84|1848.24|1852.44|1849.84|1854.3|1851.7|1849.35|1846.75|0
1643158200000|2022-01-26 00:50:00|1852.19|1849.59|1848.36|1845.76|1853.68|1851.08|1848.36|1845.76|0
1643158500000|2022-01-26 00:55:00|1847.86|1845.26|1847.86|1845.26|1851.83|1849.23|1845.76|1843.16|0
1643158800000|2022-01-26 01:00:00|1847.37|1844.77|1849.6|1847|1849.96|1847.36|1844.76|1842.16|0
1643159100000|2022-01-26 01:05:00|1850.09|1847.49|1852.93|1850.33|1855.29|1852.69|1850.09|1847.49|0
1643159400000|2022-01-26 01:10:00|1852.57|1849.97|1845.14|1842.54|1853.92|1851.32|1844.15|1841.55|0
1643159700000|2022-01-26 01:15:00|1845.01|1842.41|1847.86|1845.26|1850.58|1847.98|1844.15|1841.55|0
1643160000000|2022-01-26 01:20:00|1847.61|1845.01|1853.67|1851.07|1854.54|1851.94|1847.61|1845.01|0
1643160300000|2022-01-26 01:25:00|1853.31|1850.71|1854.41|1851.81|1855.04|1852.44|1852.19|1849.59|0
1643160600000|2022-01-26 01:30:00|1854.66|1852.06|1852.68|1850.08|1854.79|1852.19|1849.34|1846.74|0
1643160900000|2022-01-26 01:35:00|1852.07|1849.47|1855.28|1852.68|1856.52|1853.92|1847.61|1845.01|0
1643161200000|2022-01-26 01:40:00|1855.53|1852.93|1851.82|1849.22|1856.52|1853.92|1851.19|1848.59|0
1643161500000|2022-01-26 01:45:00|1852.56|1849.96|1855.78|1853.18|1857.01|1854.41|1851.93|1849.33|0
1643161800000|2022-01-26 01:50:00|1855.53|1852.93|1854.16|1851.56|1857.01|1854.41|1853.05|1850.45|0
1643162100000|2022-01-26 01:55:00|1854.29|1851.69|1859.98|1857.38|1862.21|1859.61|1854.16|1851.56|0
1643162400000|2022-01-26 02:00:00|1859.85|1857.25|1860.48|1857.88|1862.71|1860.11|1858.99|1856.39|0
1643162700000|2022-01-26 02:05:00|1860.84|1858.24|1862.46|1859.86|1864.06|1861.46|1860.48|1857.88|0
1643163000000|2022-01-26 02:10:00|1861.71|1859.11|1862.82|1860.22|1864.19|1861.59|1861.59|1858.99|0
1643163300000|2022-01-26 02:15:00|1863.07|1860.47|1863.07|1860.47|1863.7|1861.1|1860.72|1858.12|0
1643163600000|2022-01-26 02:20:00|1863.2|1860.6|1864.93|1862.33|1867.03|1864.43|1862.21|1859.61|0
1643163900000|2022-01-26 02:25:00|1864.8|1862.2|1863.94|1861.34|1864.8|1862.2|1862.57|1859.97|0
1643164200000|2022-01-26 02:30:00|1863.81|1861.21|1863.07|1860.47|1865.3|1862.7|1862.45|1859.85|0
1643164500000|2022-01-26 02:35:00|1863.2|1860.6|1860.97|1858.37|1863.2|1860.6|1860.84|1858.24|0
1643164800000|2022-01-26 02:40:00|1861.09|1858.49|1858.98|1856.38|1861.58|1858.98|1858.74|1856.14|0
1643165100000|2022-01-26 02:45:00|1858.86|1856.26|1860.22|1857.62|1860.47|1857.87|1858.74|1856.14|0
1643165400000|2022-01-26 02:50:00|1860.47|1857.87|1860.22|1857.62|1860.47|1857.87|1859.35|1856.75|0
1643165700000|2022-01-26 02:55:00|1860.09|1857.49|1856.75|1854.15|1860.47|1857.87|1855.76|1853.16|0
1643166000000|2022-01-26 03:00:00|1856.26|1853.66|1859.97|1857.37|1860.22|1857.62|1856.26|1853.66|0
1643166300000|2022-01-26 03:05:00|1860.22|1857.62|1863.44|1860.84|1865.91|1863.31|1859.84|1857.24|0
1643166600000|2022-01-26 03:10:00|1863.19|1860.59|1861.82|1859.22|1864.3|1861.7|1861.7|1859.1|0
1643166900000|2022-01-26 03:15:00|1861.7|1859.1|1863.44|1860.84|1863.93|1861.33|1860.71|1858.11|0
1643167200000|2022-01-26 03:20:00|1863.93|1861.33|1864.54|1861.94|1865.29|1862.69|1862.56|1859.96|0
1643167500000|2022-01-26 03:25:00|1864.3|1861.7|1862.07|1859.47|1864.79|1862.19|1861.2|1858.6|0
1643167800000|2022-01-26 03:30:00|1861.95|1859.35|1867.64|1865.04|1867.89|1865.29|1861.95|1859.35|0
1643168100000|2022-01-26 03:35:00|1867.89|1865.29|1865.66|1863.06|1868.39|1865.79|1865.66|1863.06|0
1643168400000|2022-01-26 03:40:00|1865.91|1863.31|1867.15|1864.55|1867.15|1864.55|1865.41|1862.81|0
1643168700000|2022-01-26 03:45:00|1867.39|1864.79|1868.63|1866.03|1869.37|1866.77|1866.15|1863.55|0
1643169000000|2022-01-26 03:50:00|1868.75|1866.15|1868.13|1865.53|1871.35|1868.75|1867.39|1864.79|0
1643169300000|2022-01-26 03:55:00|1868.38|1865.78|1868.38|1865.78|1869.37|1866.77|1867.89|1865.29|0
1643169600000|2022-01-26 04:00:00|1868.63|1866.03|1864.29|1861.69|1870.36|1867.76|1864.29|1861.69|0
1643169900000|2022-01-26 04:05:00|1864.67|1862.07|1865.41|1862.81|1865.9|1863.3|1863.18|1860.58|0
1643170200000|2022-01-26 04:10:00|1865.03|1862.43|1867.39|1864.79|1867.39|1864.79|1864.91|1862.31|0
1643170500000|2022-01-26 04:15:00|1867.14|1864.54|1866.64|1864.04|1867.39|1864.79|1865.41|1862.81|0
1643170800000|2022-01-26 04:20:00|1866.4|1863.8|1866.4|1863.8|1867.14|1864.54|1865.52|1862.92|0
1643171100000|2022-01-26 04:25:00|1866.27|1863.67|1867.01|1864.41|1867.38|1864.78|1864.17|1861.57|0
1643171400000|2022-01-26 04:30:00|1867.14|1864.54|1866.89|1864.29|1867.5|1864.9|1865.77|1863.17|0
1643171700000|2022-01-26 04:35:00|1867.01|1864.41|1865.65|1863.05|1867.01|1864.41|1864.16|1861.56|0
1643172000000|2022-01-26 04:40:00|1866.02|1863.42|1865.02|1862.42|1866.64|1864.04|1863.92|1861.32|0
1643172300000|2022-01-26 04:45:00|1864.91|1862.31|1865.77|1863.17|1866.39|1863.79|1863.91|1861.31|0
1643172600000|2022-01-26 04:50:00|1865.65|1863.05|1865.52|1862.92|1865.89|1863.29|1865.02|1862.42|0
1643172900000|2022-01-26 04:55:00|1865.4|1862.8|1867.75|1865.15|1868.12|1865.52|1864.53|1861.93|0
1643173200000|2022-01-26 05:00:00|1867.63|1865.03|1866.64|1864.04|1868.12|1865.52|1865.65|1863.05|0
1643173500000|2022-01-26 05:05:00|1866.39|1863.79|1864.52|1861.92|1867.13|1864.53|1862.92|1860.32|0
1643173800000|2022-01-26 05:10:00|1864.77|1862.17|1860.94|1858.34|1864.77|1862.17|1860.69|1858.09|0
1643174100000|2022-01-26 05:15:00|1860.69|1858.09|1858.46|1855.86|1861.8|1859.2|1857.97|1855.37|0
1643174400000|2022-01-26 05:20:00|1858.21|1855.61|1856.97|1854.37|1858.71|1856.11|1856.48|1853.88|0
1643174700000|2022-01-26 05:25:00|1857.22|1854.62|1862.04|1859.44|1862.17|1859.57|1857.22|1854.62|0
1643175000000|2022-01-26 05:30:00|1862.17|1859.57|1861.43|1858.83|1863.66|1861.06|1860.81|1858.21|0
1643175300000|2022-01-26 05:35:00|1862.04|1859.44|1862.42|1859.82|1863.66|1861.06|1862.04|1859.44|0
1643175600000|2022-01-26 05:40:00|1862.67|1860.07|1862.17|1859.57|1863.16|1860.56|1861.43|1858.83|0
1643175900000|2022-01-26 05:45:00|1862.42|1859.82|1863.9|1861.3|1864.15|1861.55|1860.8|1858.2|0
1643176200000|2022-01-26 05:50:00|1864.02|1861.42|1865.39|1862.79|1865.39|1862.79|1863.28|1860.68|0
1643176500000|2022-01-26 05:55:00|1865.51|1862.91|1864.52|1861.92|1866.63|1864.03|1864.15|1861.55|0
1643176800000|2022-01-26 06:00:00|1863.9|1861.3|1867.49|1864.89|1867.49|1864.89|1862.66|1860.06|0
1643177100000|2022-01-26 06:05:00|1866.87|1864.27|1865.5|1862.9|1868.11|1865.51|1864.89|1862.29|0
1643177400000|2022-01-26 06:10:00|1865.88|1863.28|1863.65|1861.05|1866.13|1863.53|1863.4|1860.8|0
1643177700000|2022-01-26 06:15:00|1863.9|1861.3|1865.38|1862.78|1865.75|1863.15|1863.27|1860.67|0
1643178000000|2022-01-26 06:20:00|1865.5|1862.9|1866.24|1863.64|1867.48|1864.88|1865.5|1862.9|0
1643178300000|2022-01-26 06:25:00|1866.37|1863.77|1865.8|1863.2|1866.87|1864.27|1865.13|1862.53|0
1643178600000|2022-01-26 06:30:00|1866.04|1863.44|1863.19|1860.59|1866.54|1863.94|1862.08|1859.48|0
1643178900000|2022-01-26 06:35:00|1863.44|1860.84|1866.29|1863.69|1866.29|1863.69|1863.07|1860.47|0
1643179200000|2022-01-26 06:40:00|1866.41|1863.81|1865.17|1862.57|1866.41|1863.81|1864.55|1861.95|0
1643179500000|2022-01-26 06:45:00|1865.3|1862.7|1864.92|1862.32|1865.3|1862.7|1863.43|1860.83|0
1643179800000|2022-01-26 06:50:00|1864.8|1862.2|1860.46|1857.86|1865.05|1862.45|1860.46|1857.86|0
1643180100000|2022-01-26 06:55:00|1861.33|1858.73|1860.84|1858.24|1861.95|1859.35|1858.86|1856.26|0
1643180400000|2022-01-26 07:00:00|1862.07|1859.47|1857.62|1855.02|1864.06|1861.46|1856.87|1854.27|0
1643180700000|2022-01-26 07:05:00|1857.73|1855.13|1857.98|1855.38|1858.36|1855.76|1855.63|1853.03|0
1643181000000|2022-01-26 07:10:00|1858.11|1855.51|1855.38|1852.78|1859.35|1856.75|1852.66|1850.06|0
1643181300000|2022-01-26 07:15:00|1855.26|1852.66|1850.68|1848.08|1855.26|1852.66|1850.68|1848.08|0
1643181600000|2022-01-26 07:20:00|1850.93|1848.33|1852.03|1849.43|1853.77|1851.17|1850.93|1848.33|0
1643181900000|2022-01-26 07:25:00|1852.41|1849.81|1854.64|1852.04|1854.64|1852.04|1851.17|1848.57|0
1643182200000|2022-01-26 07:30:00|1855.01|1852.41|1858.72|1856.12|1859.59|1856.99|1854.39|1851.79|0
1643182500000|2022-01-26 07:35:00|1858.6|1856|1862.68|1860.08|1862.81|1860.21|1858.6|1856|0
1643182800000|2022-01-26 07:40:00|1862.56|1859.96|1863.06|1860.46|1863.31|1860.71|1860.95|1858.35|0
1643183100000|2022-01-26 07:45:00|1862.93|1860.33|1861.44|1858.84|1863.8|1861.2|1860.58|1857.98|0
1643183400000|2022-01-26 07:50:00|1862.07|1859.47|1866.03|1863.43|1866.15|1863.55|1861.57|1858.97|0
1643183700000|2022-01-26 07:55:00|1866.28|1863.68|1862.56|1859.96|1866.28|1863.68|1861.57|1858.97|0
1643184000000|2022-01-26 08:00:00|1862.68|1860.08|1871.97|1869.37|1871.97|1869.37|1862.31|1859.71|0
1643184300000|2022-01-26 08:05:00|1870.93|1868.93|1876.11|1874.11|1878.59|1876.59|1870.93|1868.93|0
1643184600000|2022-01-26 08:10:00|1878.1|1876.1|1881.32|1879.32|1882.81|1880.81|1877.85|1875.85|0
1643184900000|2022-01-26 08:15:00|1880.57|1878.57|1881.56|1879.56|1882.92|1880.92|1880.33|1878.33|0
1643185200000|2022-01-26 08:20:00|1881.81|1879.81|1885.28|1883.28|1888.75|1886.75|1881.81|1879.81|0
1643185500000|2022-01-26 08:25:00|1885.53|1883.53|1888.25|1886.25|1890.73|1888.73|1885.28|1883.28|0
1643185800000|2022-01-26 08:30:00|1888.5|1886.5|1888.5|1886.5|1892.72|1890.72|1888.25|1886.25|0
1643186100000|2022-01-26 08:35:00|1889|1887|1894.09|1892.09|1895.08|1893.08|1888.25|1886.25|0
1643186400000|2022-01-26 08:40:00|1894.34|1892.34|1892.85|1890.85|1896.32|1894.32|1892.11|1890.11|0
1643186700000|2022-01-26 08:45:00|1893.59|1891.59|1892.1|1890.1|1893.84|1891.84|1887.76|1885.76|0
1643187000000|2022-01-26 08:50:00|1891.86|1889.86|1889.74|1887.74|1892.6|1890.6|1887.89|1885.89|0
1643187300000|2022-01-26 08:55:00|1889.38|1887.38|1888.25|1886.25|1889.62|1887.62|1886.52|1884.52|0
1643187600000|2022-01-26 09:00:00|1886.9|1884.9|1893.34|1891.34|1897.81|1895.81|1886.4|1884.4|0
1643187900000|2022-01-26 09:05:00|1892.96|1890.96|1899.29|1897.29|1899.29|1897.29|1891.97|1889.97|0
1643188200000|2022-01-26 09:10:00|1898.8|1896.8|1900.4|1898.4|1903.01|1901.01|1898.55|1896.55|0
1643188500000|2022-01-26 09:15:00|1900.9|1898.9|1902.59|1900.59|1903.78|1901.78|1899.04|1897.04|0
1643188800000|2022-01-26 09:20:00|1902.47|1900.47|1907.55|1905.55|1907.55|1905.55|1898.88|1896.88|0
1643189100000|2022-01-26 09:25:00|1907.8|1905.8|1903.58|1901.58|1908.79|1906.79|1903.34|1901.34|0
1643189400000|2022-01-26 09:30:00|1903.83|1901.83|1903.85|1901.85|1908.05|1906.05|1901.99|1899.99|0
1643189700000|2022-01-26 09:35:00|1903.97|1901.97|1910.3|1908.3|1911.78|1909.78|1902.11|1900.11|0
1643190000000|2022-01-26 09:40:00|1910.54|1908.54|1913.27|1911.27|1913.39|1911.39|1908.56|1906.56|0
1643190300000|2022-01-26 09:45:00|1913.64|1911.64|1909.92|1907.92|1914.51|1912.51|1909.55|1907.55|0
1643190600000|2022-01-26 09:50:00|1910.05|1908.05|1907.57|1905.57|1911.04|1909.04|1907.32|1905.32|0
1643190900000|2022-01-26 09:55:00|1907.44|1905.44|1905.58|1903.58|1908.06|1906.06|1903.47|1901.47|0
1643191200000|2022-01-26 10:00:00|1905.45|1903.45|1901.61|1899.61|1905.45|1903.45|1897.27|1895.27|0
1643191500000|2022-01-26 10:05:00|1901.37|1899.37|1899.15|1897.15|1902.23|1900.23|1898.41|1896.41|0
1643191800000|2022-01-26 10:10:00|1899.4|1897.4|1902.87|1900.87|1904.11|1902.11|1899.27|1897.27|0
1643192100000|2022-01-26 10:15:00|1903.12|1901.12|1901.63|1899.63|1905.35|1903.35|1901.63|1899.63|0
1643192400000|2022-01-26 10:20:00|1901.88|1899.88|1905.1|1903.1|1907.83|1905.83|1900.64|1898.64|0
1643192700000|2022-01-26 10:25:00|1904.85|1902.85|1904.36|1902.36|1904.85|1902.85|1902.37|1900.37|0
1643193000000|2022-01-26 10:30:00|1904.85|1902.85|1908.32|1906.32|1909.31|1907.31|1904.11|1902.11|0
1643193300000|2022-01-26 10:35:00|1908.44|1906.44|1909.56|1907.56|1911.54|1909.54|1908.19|1906.19|0
1643193600000|2022-01-26 10:40:00|1909.31|1907.31|1908.94|1906.94|1911.79|1909.79|1908.57|1906.57|0
1643193900000|2022-01-26 10:45:00|1909.06|1907.06|1912.78|1910.78|1913.15|1911.15|1908.57|1906.57|0
1643194200000|2022-01-26 10:50:00|1912.53|1910.53|1912.53|1910.53|1914.02|1912.02|1912.04|1910.04|0
1643194500000|2022-01-26 10:55:00|1912.29|1910.29|1910.05|1908.05|1913.28|1911.28|1909.56|1907.56|0
1643194800000|2022-01-26 11:00:00|1910.17|1908.17|1917.47|1915.47|1917.6|1915.6|1910.17|1908.17|0
1643195100000|2022-01-26 11:05:00|1917.35|1915.35|1912.79|1910.79|1917.35|1915.35|1912.79|1910.79|0
1643195400000|2022-01-26 11:10:00|1912.67|1910.67|1913.67|1911.67|1914.41|1912.41|1911.93|1909.93|0
1643195700000|2022-01-26 11:15:00|1912.79|1910.79|1917.39|1915.39|1917.39|1915.39|1912.79|1910.79|0
1643196000000|2022-01-26 11:20:00|1916.15|1914.15|1913.42|1911.42|1916.64|1914.64|1913.17|1911.17|0
1643196300000|2022-01-26 11:25:00|1913.66|1911.66|1910.69|1908.69|1914.03|1912.03|1909.7|1907.7|0
1643196600000|2022-01-26 11:30:00|1911.05|1909.05|1916.39|1914.39|1917.01|1915.01|1910.06|1908.06|0
1643196900000|2022-01-26 11:35:00|1916.64|1914.64|1919.12|1917.12|1919.37|1917.37|1916.64|1914.64|0
1643197200000|2022-01-26 11:40:00|1918.87|1916.87|1917.88|1915.88|1920.36|1918.36|1917.38|1915.38|0
1643197500000|2022-01-26 11:45:00|1918.25|1916.25|1918.87|1916.87|1919.37|1917.37|1916.39|1914.39|0
1643197800000|2022-01-26 11:50:00|1918.62|1916.62|1919.86|1917.86|1921.85|1919.85|1918.37|1916.37|0
1643198100000|2022-01-26 11:55:00|1919.98|1917.98|1922.84|1920.84|1923.09|1921.09|1918.37|1916.37|0
1643198400000|2022-01-26 12:00:00|1922.59|1920.59|1915.02|1913.02|1923.09|1921.09|1913.91|1911.91|0
1643198700000|2022-01-26 12:05:00|1914.9|1912.9|1915.15|1913.15|1917.38|1915.38|1913.78|1911.78|0
1643199000000|2022-01-26 12:10:00|1915.02|1913.02|1910.43|1908.43|1915.64|1913.64|1910.43|1908.43|0
1643199300000|2022-01-26 12:15:00|1910.68|1908.68|1907.7|1905.7|1911.18|1909.18|1906.71|1904.71|0
1643199600000|2022-01-26 12:20:00|1907.45|1905.45|1904.48|1902.48|1909.69|1907.69|1904.1|1902.1|0
1643199900000|2022-01-26 12:25:00|1905.47|1903.47|1910.93|1908.93|1910.93|1908.93|1905.22|1903.22|0
1643200200000|2022-01-26 12:30:00|1911.17|1909.17|1911.67|1909.67|1913.16|1911.16|1909.93|1907.93|0
1643200500000|2022-01-26 12:35:00|1911.92|1909.92|1912.88|1910.88|1914.12|1912.12|1911.17|1909.17|0
1643200800000|2022-01-26 12:40:00|1913.13|1911.13|1907.17|1905.17|1913.13|1911.13|1906.43|1904.43|0
1643201100000|2022-01-26 12:45:00|1907.29|1905.29|1906.05|1904.05|1909.16|1907.16|1905.44|1903.44|0
1643201400000|2022-01-26 12:50:00|1906.93|1904.93|1911.39|1909.39|1912.13|1910.13|1906.93|1904.93|0
1643201700000|2022-01-26 12:55:00|1911.64|1909.64|1909.9|1907.9|1912.88|1910.88|1909.77|1907.77|0
1643202000000|2022-01-26 13:00:00|1910.64|1908.64|1919.08|1917.08|1919.33|1917.33|1908.91|1906.91|0
1643202300000|2022-01-26 13:05:00|1918.83|1916.83|1917.84|1915.84|1919.08|1917.08|1916.1|1914.1|0
1643202600000|2022-01-26 13:10:00|1918.2|1916.2|1915.85|1913.85|1918.58|1916.58|1915.36|1913.36|0
1643202900000|2022-01-26 13:15:00|1916.1|1914.1|1917.4|1915.4|1921.12|1919.12|1916.1|1914.1|0
1643203200000|2022-01-26 13:20:00|1917.9|1915.9|1925.21|1923.21|1925.21|1923.21|1917.03|1915.03|0
1643203500000|2022-01-26 13:25:00|1925.34|1923.34|1923.47|1921.47|1926.83|1924.83|1923.47|1921.47|0
1643203800000|2022-01-26 13:30:00|1922.61|1920.61|1919.63|1917.63|1926.33|1924.33|1918.64|1916.64|0
1643204100000|2022-01-26 13:35:00|1919.5|1917.5|1917.65|1915.65|1921.99|1919.99|1917.02|1915.02|0
1643204400000|2022-01-26 13:40:00|1918.14|1916.14|1916.66|1914.66|1920.25|1918.25|1915.66|1913.66|0
1643204700000|2022-01-26 13:45:00|1916.77|1914.77|1918.89|1916.89|1920.38|1918.38|1915.66|1913.66|0
1643205000000|2022-01-26 13:50:00|1918.39|1916.39|1916.9|1914.9|1919.14|1917.14|1916.16|1914.16|0
1643205300000|2022-01-26 13:55:00|1917.15|1915.15|1920.37|1918.37|1920.62|1918.62|1916.65|1914.65|0
1643205600000|2022-01-26 14:00:00|1920.49|1918.49|1914.42|1912.42|1923.1|1921.1|1914.42|1912.42|0
1643205900000|2022-01-26 14:05:00|1914.17|1912.17|1913.43|1911.43|1915.78|1913.78|1911.07|1909.07|0
1643206200000|2022-01-26 14:10:00|1912.93|1910.93|1910.82|1908.82|1913.43|1911.43|1909.71|1907.71|0
1643206500000|2022-01-26 14:15:00|1910.2|1908.2|1907.72|1905.72|1911.94|1909.94|1907.22|1905.22|0
1643206800000|2022-01-26 14:20:00|1907.47|1905.47|1906.73|1904.73|1910.45|1908.45|1906.23|1904.23|0
1643207100000|2022-01-26 14:25:00|1906.85|1904.85|1916.77|1914.77|1916.9|1914.9|1906.85|1904.85|0
1643207400000|2022-01-26 14:30:00|1917.02|1915.02|1902.62|1900.62|1919.38|1917.38|1902.26|1900.26|0
1643207700000|2022-01-26 14:35:00|1903.12|1901.12|1906.44|1904.44|1909.92|1907.92|1898.76|1896.76|0
1643208000000|2022-01-26 14:40:00|1904.46|1902.46|1903.22|1901.22|1906.69|1904.69|1898.26|1896.26|0
1643208300000|2022-01-26 14:45:00|1902.72|1900.72|1920.33|1918.33|1922.57|1920.57|1902.72|1900.72|0
1643208600000|2022-01-26 14:50:00|1920.58|1918.58|1931.02|1929.02|1933|1931|1916.61|1914.61|0
1643208900000|2022-01-26 14:55:00|1931.51|1929.51|1927.91|1925.91|1931.51|1929.51|1922.2|1920.2|0
1643209200000|2022-01-26 15:00:00|1929.28|1927.28|1937.96|1935.96|1940.45|1938.45|1924.56|1922.56|0
1643209500000|2022-01-26 15:05:00|1937.71|1935.71|1933.74|1931.74|1939.45|1937.45|1930.52|1928.52|0
1643209800000|2022-01-26 15:10:00|1933.99|1931.99|1920.59|1918.59|1933.99|1931.99|1918.86|1916.86|0
1643210100000|2022-01-26 15:15:00|1920.84|1918.84|1923.32|1921.32|1923.57|1921.57|1911.17|1909.17|0
1643210400000|2022-01-26 15:20:00|1923.07|1921.07|1911.41|1909.41|1925.55|1923.55|1911.16|1909.16|0
1643210700000|2022-01-26 15:25:00|1910.92|1908.92|1901.96|1899.96|1910.92|1908.92|1895.37|1893.37|0
1643211000000|2022-01-26 15:30:00|1901.71|1899.71|1900.34|1898.34|1904.44|1902.44|1892.54|1890.54|0
1643211300000|2022-01-26 15:35:00|1899.98|1897.98|1894.02|1892.02|1903.94|1901.94|1893.78|1891.78|0
1643211600000|2022-01-26 15:40:00|1894.27|1892.27|1890.06|1888.06|1901.22|1899.22|1888.32|1886.32|0
1643211900000|2022-01-26 15:45:00|1889.31|1887.31|1891.33|1889.33|1892.82|1890.82|1885.63|1883.63|0
1643212200000|2022-01-26 15:50:00|1890.84|1888.84|1892.82|1890.82|1896.29|1894.29|1890.59|1888.59|0
1643212500000|2022-01-26 15:55:00|1894.06|1892.06|1901.04|1899.04|1903.52|1901.52|1889.26|1887.26|0
1643212800000|2022-01-26 16:00:00|1900.91|1898.91|1897.56|1895.56|1900.91|1898.91|1892.61|1890.61|0
1643213100000|2022-01-26 16:05:00|1897.32|1895.32|1909.83|1907.83|1910.96|1908.96|1896.82|1894.82|0
1643213400000|2022-01-26 16:10:00|1908.72|1906.72|1914.18|1912.18|1915.92|1913.92|1907.98|1905.98|0
1643213700000|2022-01-26 16:15:00|1914.92|1912.92|1912.41|1910.41|1919.11|1917.11|1909.43|1907.43|0
1643214000000|2022-01-26 16:20:00|1913.15|1911.15|1916.62|1914.62|1920.1|1918.1|1910.67|1908.67|0
1643214300000|2022-01-26 16:25:00|1916.87|1914.87|1916.38|1914.38|1919.78|1917.78|1915.64|1913.64|0
1643214600000|2022-01-26 16:30:00|1917.74|1915.74|1917.62|1915.62|1921.96|1919.96|1913.16|1911.16|0
1643214900000|2022-01-26 16:35:00|1918.61|1916.61|1916.75|1914.75|1919.36|1917.36|1911.67|1909.67|0
1643215200000|2022-01-26 16:40:00|1917.24|1915.24|1920.84|1918.84|1923.57|1921.57|1916.75|1914.75|0
1643215500000|2022-01-26 16:45:00|1921.09|1919.09|1915.63|1913.63|1923.57|1921.57|1914.15|1912.15|0
1643215800000|2022-01-26 16:50:00|1915.75|1913.75|1916.13|1914.13|1917.62|1915.62|1907.7|1905.7|0
1643216100000|2022-01-26 16:55:00|1915.88|1913.88|1916.62|1914.62|1920.35|1918.35|1913.65|1911.65|0
1643216400000|2022-01-26 17:00:00|1918.11|1916.11|1918.11|1916.11|1923.07|1921.07|1915.63|1913.63|0
1643216700000|2022-01-26 17:05:00|1917.86|1915.86|1920.54|1918.54|1920.54|1918.54|1916.2|1914.2|0
1643217000000|2022-01-26 17:10:00|1920.42|1918.42|1923.02|1921.02|1925.63|1923.63|1916.7|1914.7|0
1643217300000|2022-01-26 17:15:00|1923.4|1921.4|1923.15|1921.15|1925.88|1923.88|1921.41|1919.41|0
1643217600000|2022-01-26 17:20:00|1921.17|1919.17|1919.92|1917.92|1923.9|1921.9|1918.68|1916.68|0
1643217900000|2022-01-26 17:25:00|1920.92|1918.92|1923.76|1921.76|1924.14|1922.14|1919.68|1917.68|0
1643218200000|2022-01-26 17:30:00|1923.89|1921.89|1922.9|1920.9|1924.64|1922.64|1919.67|1917.67|0
1643218500000|2022-01-26 17:35:00|1922.77|1920.77|1923.27|1921.27|1926.37|1924.37|1922.65|1920.65|0
1643218800000|2022-01-26 17:40:00|1923.76|1921.76|1930.09|1928.09|1930.47|1928.47|1923.76|1921.76|0
1643219100000|2022-01-26 17:45:00|1929.97|1927.97|1928.85|1926.85|1930.22|1928.22|1925.5|1923.5|0
1643219400000|2022-01-26 17:50:00|1928.73|1926.73|1927.98|1925.98|1929.22|1927.22|1925|1923|0
1643219700000|2022-01-26 17:55:00|1928.73|1926.73|1928.73|1926.73|1929.97|1927.97|1927.73|1925.73|0
1643220000000|2022-01-26 18:00:00|1928.98|1926.98|1915.07|1913.07|1928.98|1926.98|1912.84|1910.84|0
1643220300000|2022-01-26 18:05:00|1914.82|1912.82|1919.91|1917.91|1920.04|1918.04|1912.59|1910.59|0
1643220600000|2022-01-26 18:10:00|1919.29|1917.29|1922.86|1920.86|1922.86|1920.86|1917.92|1915.92|0
1643220900000|2022-01-26 18:15:00|1922.37|1920.37|1918.15|1916.15|1923.36|1921.36|1916.9|1914.9|0
1643221200000|2022-01-26 18:20:00|1918.39|1916.39|1914.08|1912.08|1918.39|1916.39|1910.2|1908.2|0
1643221500000|2022-01-26 18:25:00|1914.95|1912.95|1917.68|1915.68|1919.42|1917.42|1914.2|1912.2|0
1643221800000|2022-01-26 18:30:00|1916.69|1914.69|1916.44|1914.44|1920.66|1918.66|1914.7|1912.7|0
1643222100000|2022-01-26 18:35:00|1916.56|1914.56|1915.44|1913.44|1917.93|1915.93|1913.46|1911.46|0
1643222400000|2022-01-26 18:40:00|1915.69|1913.69|1917.68|1915.68|1918.92|1916.92|1913.71|1911.71|0
1643222700000|2022-01-26 18:45:00|1917.18|1915.18|1916.19|1914.19|1917.68|1915.68|1913.7|1911.7|0
1643223000000|2022-01-26 18:50:00|1915.94|1913.94|1920.65|1918.65|1921.15|1919.15|1913.95|1911.95|0
1643223300000|2022-01-26 18:55:00|1920.16|1918.16|1916.62|1914.62|1922.51|1920.51|1915.25|1913.25|0
1643223600000|2022-01-26 19:00:00|1917.36|1915.36|1936.35|1934.35|1949.26|1947.26|1917.36|1915.36|0
1643223900000|2022-01-26 19:05:00|1934.24|1932.24|1930.54|1928.54|1948.89|1946.89|1930.54|1928.54|0
1643224200000|2022-01-26 19:10:00|1931.53|1929.53|1902.49|1900.49|1937.49|1935.49|1897.28|1895.28|0
1643224500000|2022-01-26 19:15:00|1902.24|1900.24|1906.99|1904.99|1911.38|1909.38|1898.43|1896.43|0
1643224800000|2022-01-26 19:20:00|1907.49|1905.49|1910.46|1908.46|1912.2|1910.2|1901.03|1899.03|0
1643225100000|2022-01-26 19:25:00|1910.83|1908.83|1924.01|1922.01|1928.58|1926.58|1910.71|1908.71|0
1643225400000|2022-01-26 19:30:00|1924.38|1922.38|1897.45|1895.45|1925.5|1923.5|1894.23|1892.23|0
1643225700000|2022-01-26 19:35:00|1899.19|1897.19|1921.73|1919.73|1929.43|1927.43|1890.76|1888.76|0
1643226000000|2022-01-26 19:40:00|1920.87|1918.87|1887.35|1885.35|1923.6|1921.6|1887.35|1885.35|0
1643226300000|2022-01-26 19:45:00|1883.13|1881.13|1857.18|1855.18|1884.24|1882.24|1854.46|1852.46|0
1643226600000|2022-01-26 19:50:00|1858.79|1856.79|1869.83|1867.83|1878.76|1876.76|1857.93|1855.93|0
1643226900000|2022-01-26 19:55:00|1869.21|1867.21|1874.05|1872.05|1874.05|1872.05|1862.26|1860.26|0
1643227200000|2022-01-26 20:00:00|1869.83|1867.83|1838.79|1836.79|1869.83|1867.83|1830|1828|0
1643227500000|2022-01-26 20:05:00|1837.8|1835.8|1813.4|1811.4|1837.8|1835.8|1813.4|1811.4|0
1643227800000|2022-01-26 20:10:00|1812.03|1810.03|1823.42|1821.42|1836.44|1834.44|1812.03|1810.03|0
1643228100000|2022-01-26 20:15:00|1823.55|1821.55|1813.72|1811.72|1832.22|1830.22|1811.74|1809.74|0
1643228400000|2022-01-26 20:20:00|1814.71|1812.71|1810.58|1808.58|1818.54|1816.54|1800.06|1798.06|0
1643228700000|2022-01-26 20:25:00|1810.95|1808.95|1839.39|1837.39|1839.39|1837.39|1805.26|1803.26|0
1643229000000|2022-01-26 20:30:00|1838.9|1836.9|1826.51|1824.51|1844.35|1842.35|1826.14|1824.14|0
1643229300000|2022-01-26 20:35:00|1827.13|1825.13|1829.6|1827.6|1837.16|1835.16|1816.11|1814.11|0
1643229600000|2022-01-26 20:40:00|1829.35|1827.35|1836.04|1834.04|1847.19|1845.19|1822.92|1820.92|0
1643229900000|2022-01-26 20:45:00|1837.28|1835.28|1833.23|1831.23|1848.81|1846.81|1825.27|1823.27|0
1643230200000|2022-01-26 20:50:00|1832.49|1830.49|1851.64|1849.64|1851.64|1849.64|1826.54|1824.54|0
1643230500000|2022-01-26 20:55:00|1849.04|1847.04|1841.12|1839.12|1854.5|1852.5|1834.43|1832.43|0
1643230800000|2022-01-26 21:00:00|1842.85|1840.85|1843.96|1841.96|1846.07|1844.07|1838.39|1836.39|0
1643231100000|2022-01-26 21:05:00|1843.84|1841.84|1838.52|1836.52|1848.3|1846.3|1835.53|1833.53|0
1643231400000|2022-01-26 21:10:00|1836.92|1834.92|1833.98|1831.98|1837.66|1835.66|1831.51|1829.51|0
1643231700000|2022-01-26 21:15:00|1837.01|1834.41|1838.61|1836.01|1839.85|1837.25|1833.16|1830.56|0
1643232000000|2022-01-26 21:20:00|1838.36|1835.76|1837.87|1835.27|1839.85|1837.25|1835.39|1832.79|0
1643232300000|2022-01-26 21:25:00|1838.36|1835.76|1839.98|1837.38|1840.97|1838.37|1836.63|1834.03|0
1643232600000|2022-01-26 21:30:00|1840.23|1837.63|1836.88|1834.28|1840.23|1837.63|1836.51|1833.91|0
1643232900000|2022-01-26 21:35:00|1837|1834.4|1835.02|1832.42|1837|1834.4|1831.67|1829.07|0
1643233200000|2022-01-26 21:40:00|1834.4|1831.8|1840.84|1838.24|1840.84|1838.24|1833.29|1830.69|0
1643233500000|2022-01-26 21:45:00|1840.97|1838.37|1843.19|1840.59|1845.92|1843.32|1839.1|1836.5|0
1643233800000|2022-01-26 21:50:00|1842.95|1840.35|1844.3|1841.7|1844.55|1841.95|1839.23|1836.63|0
1643234100000|2022-01-26 21:55:00|1844.43|1841.83|1843.56|1840.96|1845.92|1843.32|1842.82|1840.22|0
1643234400000|2022-01-26 22:00:00|1843.45|1840.85|1843.19|1840.59|1844.38|1841.78|1843.19|1840.59|0
1643234700000|2022-01-26 22:05:00|1843.15|1840.55|1844.09|1841.49|1844.09|1841.49|1843.08|1840.48|0
1643235000000|2022-01-26 22:10:00|1844.13|1841.53|1844.74|1842.14|1844.85|1842.25|1844.02|1841.42|0
1643235300000|2022-01-26 22:15:00|1844.82|1842.22|1846.22|1843.62|1846.4|1843.8|1844.78|1842.18|0
1643235600000|2022-01-26 22:20:00|1846.18|1843.58|1848.2|1845.6|1848.67|1846.07|1846|1843.4|0
1643235900000|2022-01-26 22:25:00|1848.42|1845.82|1847.52|1844.92|1849.1|1846.5|1847.41|1844.81|0
1643236200000|2022-01-26 22:30:00|1847.49|1844.89|1848.09|1845.49|1848.16|1845.56|1847.49|1844.89|0
1643236500000|2022-01-26 22:35:00|1847.77|1845.17|1850.63|1848.03|1850.78|1848.18|1847.77|1845.17|0
1643236800000|2022-01-26 22:40:00|1850.89|1848.29|1852.6|1850|1854.55|1851.95|1850.82|1848.22|0
1643237100000|2022-01-26 22:45:00|1852.46|1849.86|1850.22|1847.62|1852.86|1850.26|1850.18|1847.58|0
1643237400000|2022-01-26 22:50:00|1850.33|1847.73|1848.42|1845.82|1850.65|1848.05|1848.38|1845.78|0
1643237700000|2022-01-26 22:55:00|1848.46|1845.86|1849.52|1846.92|1849.52|1846.92|1847.04|1844.44|0
1643238000000|2022-01-26 23:00:00|1853.46|1850.86|1858.05|1855.45|1863.87|1861.27|1850.24|1847.64|0
1643238300000|2022-01-26 23:05:00|1857.92|1855.32|1867.71|1865.11|1867.96|1865.36|1856.31|1853.71|0
1643238600000|2022-01-26 23:10:00|1868.82|1866.22|1866.97|1864.37|1868.95|1866.35|1864.24|1861.64|0
1643238900000|2022-01-26 23:15:00|1866.47|1863.87|1863.12|1860.52|1868.58|1865.98|1860.77|1858.17|0
1643239200000|2022-01-26 23:20:00|1863|1860.4|1864.86|1862.26|1867.33|1864.73|1863|1860.4|0
1643239500000|2022-01-26 23:25:00|1864.98|1862.38|1866.72|1864.12|1868.21|1865.61|1862.75|1860.15|0
1643239800000|2022-01-26 23:30:00|1866.97|1864.37|1870.93|1868.33|1872.42|1869.82|1866.97|1864.37|0
1643240100000|2022-01-26 23:35:00|1870.68|1868.08|1868.45|1865.85|1871.79|1869.19|1868.2|1865.6|0
1643240400000|2022-01-26 23:40:00|1868.57|1865.97|1868.2|1865.6|1869.94|1867.34|1866.72|1864.12|0
1643240700000|2022-01-26 23:45:00|1868.95|1866.35|1869.69|1867.09|1871.05|1868.45|1868.45|1865.85|0
1643241000000|2022-01-26 23:50:00|1869.31|1866.71|1867.95|1865.35|1869.56|1866.96|1866.96|1864.36|0
1643241300000|2022-01-26 23:55:00|1867.58|1864.98|1870.18|1867.58|1870.93|1868.33|1867.21|1864.61|0
1643241600000|2022-01-27 00:00:00|1870.55|1867.95|1868.32|1865.72|1871.42|1868.82|1865.72|1863.12|0
1643241900000|2022-01-27 00:05:00|1867.7|1865.1|1862.5|1859.9|1868.45|1865.85|1861.51|1858.91|0
1643242200000|2022-01-27 00:10:00|1862.37|1859.77|1858.53|1855.93|1862.86|1860.26|1857.79|1855.19|0
1643242500000|2022-01-27 00:15:00|1858.28|1855.68|1854.57|1851.97|1858.53|1855.93|1854.07|1851.47|0
1643242800000|2022-01-27 00:20:00|1855.06|1852.46|1859.77|1857.17|1859.89|1857.29|1851.71|1849.11|0
1643243100000|2022-01-27 00:25:00|1859.52|1856.92|1854.68|1852.08|1860.88|1858.28|1853.57|1850.97|0
1643243400000|2022-01-27 00:30:00|1854.81|1852.21|1854.32|1851.72|1855.31|1852.71|1850.35|1847.75|0
1643243700000|2022-01-27 00:35:00|1855.06|1852.46|1852.45|1849.85|1855.31|1852.71|1851.46|1848.86|0
1643244000000|2022-01-27 00:40:00|1852.83|1850.23|1850.96|1848.36|1854.07|1851.47|1848.62|1846.02|0
1643244300000|2022-01-27 00:45:00|1850.84|1848.24|1849.85|1847.25|1852.83|1850.23|1848.86|1846.26|0
1643244600000|2022-01-27 00:50:00|1849.72|1847.12|1845.39|1842.79|1854.31|1851.71|1845.39|1842.79|0
1643244900000|2022-01-27 00:55:00|1844.4|1841.8|1839.44|1836.84|1846.63|1844.03|1838.45|1835.85|0
1643245200000|2022-01-27 01:00:00|1839.32|1836.72|1831.77|1829.17|1841.43|1838.83|1829.04|1826.44|0
1643245500000|2022-01-27 01:05:00|1831.52|1828.92|1822.11|1819.51|1833|1830.4|1819.63|1817.03|0
1643245800000|2022-01-27 01:10:00|1822.22|1819.62|1824.09|1821.49|1830.15|1827.55|1822.1|1819.5|0
1643246100000|2022-01-27 01:15:00|1824.33|1821.73|1814.35|1811.75|1826.68|1824.08|1808.36|1805.76|0
1643246400000|2022-01-27 01:20:00|1813.85|1811.25|1816.2|1813.6|1816.33|1813.73|1808.41|1805.81|0
1643246700000|2022-01-27 01:25:00|1816.08|1813.48|1815.34|1812.74|1819.91|1817.31|1814.35|1811.75|0
1643247000000|2022-01-27 01:30:00|1815.09|1812.49|1819.3|1816.7|1819.66|1817.06|1811.38|1808.78|0
1643247300000|2022-01-27 01:35:00|1819.05|1816.45|1814.71|1812.11|1821.77|1819.17|1814.71|1812.11|0
1643247600000|2022-01-27 01:40:00|1814.22|1811.62|1813.6|1811|1817.81|1815.21|1811.49|1808.89|0
1643247900000|2022-01-27 01:45:00|1813.97|1811.37|1810.14|1807.54|1814.34|1811.74|1808.9|1806.3|0
1643248200000|2022-01-27 01:50:00|1810.38|1807.78|1807.78|1805.18|1813.11|1810.51|1806.42|1803.82|0
1643248500000|2022-01-27 01:55:00|1808.16|1805.56|1802.8|1800.2|1808.16|1805.56|1798.26|1795.66|0
1643248800000|2022-01-27 02:00:00|1802.18|1799.58|1795.25|1792.65|1802.18|1799.58|1791.91|1789.31|0
1643249100000|2022-01-27 02:05:00|1794.64|1792.04|1786.72|1784.12|1796.86|1794.26|1786.72|1784.12|0
1643249400000|2022-01-27 02:10:00|1786.97|1784.37|1788.2|1785.6|1791.42|1788.82|1786.97|1784.37|0
1643249700000|2022-01-27 02:15:00|1788.45|1785.85|1787.08|1784.48|1789.93|1787.33|1786.72|1784.12|0
1643250000000|2022-01-27 02:20:00|1787.71|1785.11|1789.93|1787.33|1790.3|1787.7|1786.72|1784.12|0
1643250300000|2022-01-27 02:25:00|1790.05|1787.45|1785.08|1782.48|1790.43|1787.83|1782.51|1779.91|0
1643250600000|2022-01-27 02:30:00|1784.83|1782.23|1784.21|1781.61|1787.42|1784.82|1783.1|1780.5|0
1643250900000|2022-01-27 02:35:00|1783.84|1781.24|1796.7|1794.1|1796.7|1794.1|1783.59|1780.99|0
1643251200000|2022-01-27 02:40:00|1795.95|1793.35|1795.21|1792.61|1798.92|1796.32|1794.72|1792.12|0
1643251500000|2022-01-27 02:45:00|1796.45|1793.85|1799.33|1796.73|1802.38|1799.78|1796.32|1793.72|0
1643251800000|2022-01-27 02:50:00|1799.57|1796.97|1797.84|1795.24|1800.56|1797.96|1796.36|1793.76|0
1643252100000|2022-01-27 02:55:00|1797.35|1794.75|1793.14|1790.54|1797.71|1795.11|1791.9|1789.3|0
1643252400000|2022-01-27 03:00:00|1793.26|1790.66|1787.57|1784.97|1795.24|1792.64|1786.96|1784.36|0
1643252700000|2022-01-27 03:05:00|1787.45|1784.85|1792.4|1789.8|1792.64|1790.04|1785.84|1783.24|0
1643253000000|2022-01-27 03:10:00|1793.01|1790.41|1789.43|1786.83|1793.01|1790.41|1789.18|1786.58|0
1643253300000|2022-01-27 03:15:00|1789.55|1786.95|1796.6|1794|1796.6|1794|1788.44|1785.84|0
1643253600000|2022-01-27 03:20:00|1796.1|1793.5|1795.28|1792.68|1799.93|1797.33|1795.03|1792.43|0
1643253900000|2022-01-27 03:25:00|1794.42|1791.82|1794.29|1791.69|1795.4|1792.8|1792.69|1790.09|0
1643254200000|2022-01-27 03:30:00|1794.42|1791.82|1796.02|1793.42|1799.11|1796.51|1793.18|1790.58|0
1643254500000|2022-01-27 03:35:00|1796.26|1793.66|1787.61|1785.01|1796.26|1793.66|1786.37|1783.77|0
1643254800000|2022-01-27 03:40:00|1787.49|1784.89|1775.02|1772.42|1787.74|1785.14|1772.66|1770.06|0
1643255100000|2022-01-27 03:45:00|1776.01|1773.41|1774.53|1771.93|1776.75|1774.15|1769.59|1766.99|0
1643255400000|2022-01-27 03:50:00|1774.15|1771.55|1775.88|1773.28|1778.23|1775.63|1773.78|1771.18|0
1643255700000|2022-01-27 03:55:00|1776.01|1773.41|1777.36|1774.76|1778.48|1775.88|1771.56|1768.96|0
1643256000000|2022-01-27 04:00:00|1777.49|1774.89|1775.76|1773.16|1779.47|1776.87|1775.02|1772.42|0
1643256300000|2022-01-27 04:05:00|1776.12|1773.52|1776.62|1774.02|1777.98|1775.38|1774.52|1771.92|0
1643256600000|2022-01-27 04:10:00|1776.5|1773.9|1777.36|1774.76|1778.72|1776.12|1774.28|1771.68|0
1643256900000|2022-01-27 04:15:00|1777.98|1775.38|1782.97|1780.37|1783.22|1780.62|1775.51|1772.91|0
1643257200000|2022-01-27 04:20:00|1782.35|1779.75|1783.22|1780.62|1783.83|1781.23|1780.62|1778.02|0
1643257500000|2022-01-27 04:25:00|1782.59|1779.99|1786.18|1783.58|1787.54|1784.94|1781.49|1778.89|0
1643257800000|2022-01-27 04:30:00|1786.3|1783.7|1789.64|1787.04|1790.5|1787.9|1785.31|1782.71|0
1643258100000|2022-01-27 04:35:00|1789.15|1786.55|1789.15|1786.55|1790.38|1787.78|1787.66|1785.06|0
1643258400000|2022-01-27 04:40:00|1788.9|1786.3|1784.72|1782.12|1789.39|1786.79|1783.86|1781.26|0
1643258700000|2022-01-27 04:45:00|1785.1|1782.5|1784.47|1781.87|1786.58|1783.98|1783.98|1781.38|0
1643259000000|2022-01-27 04:50:00|1784.72|1782.12|1785.95|1783.35|1787.81|1785.21|1784.47|1781.87|0
1643259300000|2022-01-27 04:55:00|1786.08|1783.48|1786.94|1784.34|1788.43|1785.83|1785.83|1783.23|0
1643259600000|2022-01-27 05:00:00|1787.44|1784.84|1796.22|1793.62|1796.34|1793.74|1787.07|1784.47|0
1643259900000|2022-01-27 05:05:00|1796.34|1793.74|1791.64|1789.04|1797.21|1794.61|1791.39|1788.79|0
1643260200000|2022-01-27 05:10:00|1792.01|1789.41|1786.82|1784.22|1792.26|1789.66|1786.44|1783.84|0
1643260500000|2022-01-27 05:15:00|1786.57|1783.97|1778.66|1776.06|1786.94|1784.34|1777.92|1775.32|0
1643260800000|2022-01-27 05:20:00|1778.17|1775.57|1779.65|1777.05|1781.63|1779.03|1777.67|1775.07|0
1643261100000|2022-01-27 05:25:00|1780.14|1777.54|1782.98|1780.38|1784.22|1781.62|1778.91|1776.31|0
1643261400000|2022-01-27 05:30:00|1782.86|1780.26|1791.38|1788.78|1792.62|1790.02|1782.49|1779.89|0
1643261700000|2022-01-27 05:35:00|1791.63|1789.03|1792.13|1789.53|1794.1|1791.5|1790.28|1787.68|0
1643262000000|2022-01-27 05:40:00|1792.5|1789.9|1793.49|1790.89|1794.35|1791.75|1789.04|1786.44|0
1643262300000|2022-01-27 05:45:00|1793.61|1791.01|1792.37|1789.77|1793.61|1791.01|1789.65|1787.05|0
1643262600000|2022-01-27 05:50:00|1792.62|1790.02|1790.03|1787.43|1793.49|1790.89|1787.8|1785.2|0
1643262900000|2022-01-27 05:55:00|1790.39|1787.79|1790.88|1788.28|1792.62|1790.02|1787.92|1785.32|0
1643263200000|2022-01-27 06:00:00|1789.53|1786.93|1789.15|1786.55|1794.23|1791.63|1788.29|1785.69|0
1643263500000|2022-01-27 06:05:00|1790.02|1787.42|1796.08|1793.48|1796.57|1793.97|1787.3|1784.7|0
1643263800000|2022-01-27 06:10:00|1796.2|1793.6|1799.04|1796.44|1802.14|1799.54|1796.2|1793.6|0
1643264100000|2022-01-27 06:15:00|1799.54|1796.94|1794.54|1791.94|1799.54|1796.94|1793.44|1790.84|0
1643264400000|2022-01-27 06:20:00|1794.43|1791.83|1789.73|1787.13|1795.91|1793.31|1789.6|1787|0
1643264700000|2022-01-27 06:25:00|1790.09|1787.49|1786.76|1784.16|1791.95|1789.35|1785.52|1782.92|0
1643265000000|2022-01-27 06:30:00|1786.88|1784.28|1783.17|1780.57|1787.25|1784.65|1781.93|1779.33|0
1643265300000|2022-01-27 06:35:00|1783.29|1780.69|1784.28|1781.68|1787.74|1785.14|1780.94|1778.34|0
1643265600000|2022-01-27 06:40:00|1783.41|1780.81|1784.25|1781.65|1786.75|1784.15|1781.77|1779.17|0
1643265900000|2022-01-27 06:45:00|1783.75|1781.15|1774.85|1772.25|1783.88|1781.28|1774.73|1772.13|0
1643266200000|2022-01-27 06:50:00|1774.49|1771.89|1784.37|1781.77|1784.37|1781.77|1774.49|1771.89|0
1643266500000|2022-01-27 06:55:00|1784.49|1781.89|1786.6|1784|1788.57|1785.97|1783.63|1781.03|0
1643266800000|2022-01-27 07:00:00|1788.69|1786.09|1794.71|1792.11|1794.71|1792.11|1787.21|1784.61|0
1643267100000|2022-01-27 07:05:00|1794.58|1791.98|1790.46|1787.86|1798.13|1795.53|1790.46|1787.86|0
1643267400000|2022-01-27 07:10:00|1791.07|1788.47|1798.87|1796.27|1803.81|1801.21|1790.08|1787.48|0
1643267700000|2022-01-27 07:15:00|1799.48|1796.88|1803.19|1800.59|1805.05|1802.45|1799.48|1796.88|0
1643268000000|2022-01-27 07:20:00|1803.56|1800.96|1800.96|1798.36|1805.79|1803.19|1800.96|1798.36|0
1643268300000|2022-01-27 07:25:00|1800.84|1798.24|1803.32|1800.72|1806.78|1804.18|1799.36|1796.76|0
1643268600000|2022-01-27 07:30:00|1803.07|1800.47|1804.3|1801.7|1809.25|1806.65|1801.34|1798.74|0
1643268900000|2022-01-27 07:35:00|1804.06|1801.46|1806.15|1803.55|1808.26|1805.66|1803.81|1801.21|0
1643269200000|2022-01-27 07:40:00|1806.9|1804.3|1811.23|1808.63|1811.84|1809.24|1806.28|1803.68|0
1643269500000|2022-01-27 07:45:00|1811.72|1809.12|1807.34|1804.74|1812.71|1810.11|1804.03|1801.43|0
1643269800000|2022-01-27 07:50:00|1808.33|1805.73|1811.79|1809.19|1812.29|1809.69|1806.6|1804|0
1643270100000|2022-01-27 07:55:00|1812.16|1809.56|1803.13|1800.53|1812.54|1809.94|1802.14|1799.54|0
1643270400000|2022-01-27 08:00:00|1803.87|1801.27|1810.06|1807.46|1810.42|1807.82|1803.25|1800.65|0
1643270700000|2022-01-27 08:05:00|1810.01|1808.01|1808.77|1806.77|1813.59|1811.59|1805.17|1803.17|0
1643271000000|2022-01-27 08:10:00|1807.65|1805.65|1817.3|1815.3|1818.17|1816.17|1804.31|1802.31|0
1643271300000|2022-01-27 08:15:00|1817.93|1815.93|1823.74|1821.74|1825.35|1823.35|1814.95|1812.95|0
1643271600000|2022-01-27 08:20:00|1824.61|1822.61|1819.16|1817.16|1827.33|1825.33|1818.42|1816.42|0
1643271900000|2022-01-27 08:25:00|1819.41|1817.41|1816.19|1814.19|1820.4|1818.4|1815.07|1813.07|0
1643272200000|2022-01-27 08:30:00|1817.05|1815.05|1817.18|1815.18|1818.42|1816.42|1811.98|1809.98|0
1643272500000|2022-01-27 08:35:00|1816.93|1814.93|1817.43|1815.43|1822.38|1820.38|1816.19|1814.19|0
1643272800000|2022-01-27 08:40:00|1816.93|1814.93|1822.38|1820.38|1823.12|1821.12|1816.93|1814.93|0
1643273100000|2022-01-27 08:45:00|1822.13|1820.13|1824.85|1822.85|1830.3|1828.3|1820.4|1818.4|0
1643273400000|2022-01-27 08:50:00|1824.6|1822.6|1829.14|1827.14|1829.38|1827.38|1824.36|1822.36|0
1643273700000|2022-01-27 08:55:00|1828.89|1826.89|1833.59|1831.59|1834.34|1832.34|1828.89|1826.89|0
1643274000000|2022-01-27 09:00:00|1833.35|1831.35|1836.22|1834.22|1843.75|1841.75|1829.13|1827.13|0
1643274300000|2022-01-27 09:05:00|1836.47|1834.47|1830.43|1828.43|1837|1835|1829.81|1827.81|0
1643274600000|2022-01-27 09:10:00|1830.06|1828.06|1836.62|1834.62|1838.85|1836.85|1828.08|1826.08|0
1643274900000|2022-01-27 09:15:00|1837.49|1835.49|1838.98|1836.98|1840.09|1838.09|1833.53|1831.53|0
1643275200000|2022-01-27 09:20:00|1838.23|1836.23|1845.54|1843.54|1845.54|1843.54|1834.27|1832.27|0
1643275500000|2022-01-27 09:25:00|1845.17|1843.17|1846.28|1844.28|1849.88|1847.88|1843.19|1841.19|0
1643275800000|2022-01-27 09:30:00|1846.41|1844.41|1839.97|1837.97|1846.66|1844.66|1839.97|1837.97|0
1643276100000|2022-01-27 09:35:00|1840.21|1838.21|1841.32|1839.32|1843.06|1841.06|1838.85|1836.85|0
1643276400000|2022-01-27 09:40:00|1841.2|1839.2|1848.64|1846.64|1849.63|1847.63|1839.96|1837.96|0
1643276700000|2022-01-27 09:45:00|1848.76|1846.76|1850.62|1848.62|1852.85|1850.85|1846.66|1844.66|0
1643277000000|2022-01-27 09:50:00|1850.37|1848.37|1853.1|1851.1|1856.07|1854.07|1849.38|1847.38|0
1643277300000|2022-01-27 09:55:00|1852.72|1850.72|1851.86|1849.86|1855.58|1853.58|1850.99|1848.99|0
1643277600000|2022-01-27 10:00:00|1851.36|1849.36|1857.43|1855.43|1857.93|1855.93|1850.12|1848.12|0
1643277900000|2022-01-27 10:05:00|1856.82|1854.82|1854.34|1852.34|1859.29|1857.29|1854.34|1852.34|0
1643278200000|2022-01-27 10:10:00|1854.58|1852.58|1846.77|1844.77|1856.07|1854.07|1845.78|1843.78|0
1643278500000|2022-01-27 10:15:00|1847.39|1845.39|1843.18|1841.18|1849.87|1847.87|1843.05|1841.05|0
1643278800000|2022-01-27 10:20:00|1843.43|1841.43|1849.13|1847.13|1849.38|1847.38|1842.68|1840.68|0
1643279100000|2022-01-27 10:25:00|1849.38|1847.38|1849.27|1847.27|1852.85|1850.85|1847.76|1845.76|0
1643279400000|2022-01-27 10:30:00|1849.4|1847.4|1849.94|1847.94|1850.93|1848.93|1846.18|1844.18|0
1643279700000|2022-01-27 10:35:00|1849.82|1847.82|1851.18|1849.18|1851.92|1849.92|1847.95|1845.95|0
1643280000000|2022-01-27 10:40:00|1851.31|1849.31|1845.72|1843.72|1851.55|1849.55|1844.12|1842.12|0
1643280300000|2022-01-27 10:45:00|1845.97|1843.97|1840.4|1838.4|1849.32|1847.32|1840.4|1838.4|0
1643280600000|2022-01-27 10:50:00|1840.65|1838.65|1832.22|1830.22|1841.14|1839.14|1831.47|1829.47|0
1643280900000|2022-01-27 10:55:00|1832.34|1830.34|1829.61|1827.61|1832.47|1830.47|1825.77|1823.77|0
1643281200000|2022-01-27 11:00:00|1829.99|1827.99|1838.16|1836.16|1839.65|1837.65|1829.74|1827.74|0
1643281500000|2022-01-27 11:05:00|1838.66|1836.66|1837.67|1835.67|1842.13|1840.13|1837.29|1835.29|0
1643281800000|2022-01-27 11:10:00|1837.92|1835.92|1844.11|1842.11|1844.36|1842.36|1837.67|1835.67|0
1643282100000|2022-01-27 11:15:00|1844.23|1842.23|1842.62|1840.62|1847.33|1845.33|1842.38|1840.38|0
1643282400000|2022-01-27 11:20:00|1842.38|1840.38|1842.37|1840.37|1842.74|1840.74|1838.53|1836.53|0
1643282700000|2022-01-27 11:25:00|1842.99|1840.99|1851.3|1849.3|1852.66|1850.66|1842.74|1840.74|0
1643283000000|2022-01-27 11:30:00|1851.17|1849.17|1849.56|1847.56|1852.54|1850.54|1847.58|1845.58|0
1643283300000|2022-01-27 11:35:00|1849.18|1847.18|1842.49|1840.49|1852.04|1850.04|1841.13|1839.13|0
1643283600000|2022-01-27 11:40:00|1842.12|1840.12|1844.72|1842.72|1847.2|1845.2|1841.88|1839.88|0
1643283900000|2022-01-27 11:45:00|1844.35|1842.35|1845.71|1843.71|1847.08|1845.08|1839.02|1837.02|0
1643284200000|2022-01-27 11:50:00|1845.59|1843.59|1850.17|1848.17|1852.65|1850.65|1845.46|1843.46|0
1643284500000|2022-01-27 11:55:00|1850.05|1848.05|1854.88|1852.88|1855.87|1853.87|1846.45|1844.45|0
1643284800000|2022-01-27 12:00:00|1855.51|1853.51|1852.78|1850.78|1856.5|1854.5|1850.55|1848.55|0
1643285100000|2022-01-27 12:05:00|1853.52|1851.52|1852.28|1850.28|1853.52|1851.52|1847.94|1845.94|0
1643285400000|2022-01-27 12:10:00|1852.15|1850.15|1860.22|1858.22|1861.95|1859.95|1851.79|1849.79|0
1643285700000|2022-01-27 12:15:00|1860.09|1858.09|1848.31|1846.31|1862.45|1860.45|1848.31|1846.31|0
1643286000000|2022-01-27 12:20:00|1848.07|1846.07|1840.25|1838.25|1850.55|1848.55|1840.25|1838.25|0
1643286300000|2022-01-27 12:25:00|1840.38|1838.38|1845.09|1843.09|1847.82|1845.82|1840.38|1838.38|0
1643286600000|2022-01-27 12:30:00|1844.35|1842.35|1836.41|1834.41|1848.31|1846.31|1836.04|1834.04|0
1643286900000|2022-01-27 12:35:00|1836.78|1834.78|1842.73|1840.73|1847.19|1845.19|1836.17|1834.17|0
1643287200000|2022-01-27 12:40:00|1842.86|1840.86|1842.11|1840.11|1846.08|1844.08|1841.24|1839.24|0
1643287500000|2022-01-27 12:45:00|1841.74|1839.74|1850.54|1848.54|1851.65|1849.65|1841.74|1839.74|0
1643287800000|2022-01-27 12:50:00|1849.55|1847.55|1859.96|1857.96|1862.19|1860.19|1848.43|1846.43|0
1643288100000|2022-01-27 12:55:00|1859.34|1857.34|1856.36|1854.36|1862.19|1860.19|1855.75|1853.75|0
1643288400000|2022-01-27 13:00:00|1857.35|1855.35|1857.1|1855.1|1863.93|1861.93|1854.75|1852.75|0
1643288700000|2022-01-27 13:05:00|1857.23|1855.23|1868.14|1866.14|1868.14|1866.14|1857.23|1855.23|0
1643289000000|2022-01-27 13:10:00|1868.39|1866.39|1863.73|1861.73|1869.38|1867.38|1862.49|1860.49|0
1643289300000|2022-01-27 13:15:00|1862.98|1860.98|1867.7|1865.7|1867.94|1865.94|1860.75|1858.75|0
1643289600000|2022-01-27 13:20:00|1867.94|1865.94|1869.18|1867.18|1869.18|1867.18|1861.5|1859.5|0
1643289900000|2022-01-27 13:25:00|1869.43|1867.43|1867.32|1865.32|1873.15|1871.15|1863.85|1861.85|0
1643290200000|2022-01-27 13:30:00|1867.94|1865.94|1863.48|1861.48|1871.04|1869.04|1861.99|1859.99|0
1643290500000|2022-01-27 13:35:00|1863.23|1861.23|1863.48|1861.48|1865.21|1863.21|1858.52|1856.52|0
1643290800000|2022-01-27 13:40:00|1863.35|1861.35|1866.82|1864.82|1868.8|1866.8|1861.99|1859.99|0
1643291100000|2022-01-27 13:45:00|1866.45|1864.45|1873.64|1871.64|1873.89|1871.89|1866.45|1864.45|0
1643291400000|2022-01-27 13:50:00|1872.65|1870.65|1878.85|1876.85|1878.85|1876.85|1871.91|1869.91|0
1643291700000|2022-01-27 13:55:00|1878.6|1876.6|1880.21|1878.21|1880.71|1878.71|1877.36|1875.36|0
1643292000000|2022-01-27 14:00:00|1879.84|1877.84|1883.06|1881.06|1884.06|1882.06|1878.35|1876.35|0
1643292300000|2022-01-27 14:05:00|1882.81|1880.81|1881.57|1879.57|1884.79|1882.79|1879.33|1877.33|0
1643292600000|2022-01-27 14:10:00|1880.82|1878.82|1887.52|1885.52|1887.52|1885.52|1880.82|1878.82|0
1643292900000|2022-01-27 14:15:00|1888.02|1886.02|1885.29|1883.29|1888.76|1886.76|1884.66|1882.66|0
1643293200000|2022-01-27 14:20:00|1885.53|1883.53|1881.56|1879.56|1886.28|1884.28|1879.58|1877.58|0
1643293500000|2022-01-27 14:25:00|1882.43|1880.43|1890.49|1888.49|1891.24|1889.24|1882.43|1880.43|0
1643293800000|2022-01-27 14:30:00|1891.73|1889.73|1886.52|1884.52|1899.43|1897.43|1885.28|1883.28|0
1643294100000|2022-01-27 14:35:00|1887.02|1885.02|1886.27|1884.27|1890|1888|1880.57|1878.57|0
1643294400000|2022-01-27 14:40:00|1885.03|1883.03|1907.37|1905.37|1908.11|1906.11|1885.03|1883.03|0
1643294700000|2022-01-27 14:45:00|1907.86|1905.86|1916.56|1914.56|1919.29|1917.29|1900.92|1898.92|0
1643295000000|2022-01-27 14:50:00|1916.81|1914.81|1917.55|1915.55|1921.52|1919.52|1914.08|1912.08|0
1643295300000|2022-01-27 14:55:00|1917.92|1915.92|1912.34|1910.34|1918.55|1916.55|1901.42|1899.42|0
1643295600000|2022-01-27 15:00:00|1912.95|1910.95|1914.57|1912.57|1915.07|1913.07|1894.97|1892.97|0
1643295900000|2022-01-27 15:05:00|1915.56|1913.56|1918.79|1916.79|1923.26|1921.26|1910.35|1908.35|0
1643296200000|2022-01-27 15:10:00|1918.66|1916.66|1921.77|1919.77|1924.5|1922.5|1913.08|1911.08|0
1643296500000|2022-01-27 15:15:00|1920.4|1918.4|1912.7|1910.7|1923.26|1921.26|1910.72|1908.72|0
1643296800000|2022-01-27 15:20:00|1912.58|1910.58|1903.65|1901.65|1915.93|1913.93|1903.65|1901.65|0
1643297100000|2022-01-27 15:25:00|1904.02|1902.02|1885.12|1883.12|1906.38|1904.38|1885.12|1883.12|0
1643297400000|2022-01-27 15:30:00|1883.63|1881.63|1882.51|1880.51|1888.84|1886.84|1876.19|1874.19|0
1643297700000|2022-01-27 15:35:00|1882.39|1880.39|1870.58|1868.58|1884.37|1882.37|1868.97|1866.97|0
1643298000000|2022-01-27 15:40:00|1870.71|1868.71|1888.32|1886.32|1889.31|1887.31|1870.46|1868.46|0
1643298300000|2022-01-27 15:45:00|1888.57|1886.57|1884.03|1882.03|1891.17|1889.17|1879.57|1877.57|0
1643298600000|2022-01-27 15:50:00|1884.15|1882.15|1886.51|1884.51|1889.99|1887.99|1881.55|1879.55|0
1643298900000|2022-01-27 15:55:00|1887.01|1885.01|1901.4|1899.4|1902.64|1900.64|1886.13|1884.13|0
1643299200000|2022-01-27 16:00:00|1901.27|1899.27|1908.83|1906.83|1912.32|1910.32|1901.27|1899.27|0
1643299500000|2022-01-27 16:05:00|1907.83|1905.83|1895.92|1893.92|1910.93|1908.93|1895.42|1893.42|0
1643299800000|2022-01-27 16:10:00|1897.28|1895.28|1906.84|1904.84|1910.07|1908.07|1897.28|1895.28|0
1643300100000|2022-01-27 16:15:00|1907.58|1905.58|1893.72|1891.72|1907.58|1905.58|1887.77|1885.77|0
1643300400000|2022-01-27 16:20:00|1892.35|1890.35|1890.5|1888.5|1898.93|1896.93|1888.51|1886.51|0
1643300700000|2022-01-27 16:25:00|1890.62|1888.62|1885.32|1883.32|1891.49|1889.49|1880.08|1878.08|0
1643301000000|2022-01-27 16:30:00|1885.81|1883.81|1900.2|1898.2|1900.2|1898.2|1884.32|1882.32|0
1643301300000|2022-01-27 16:35:00|1899.71|1897.71|1897.34|1895.34|1904.92|1902.92|1895.49|1893.49|0
1643301600000|2022-01-27 16:40:00|1896.98|1894.98|1899.21|1897.21|1906.41|1904.41|1896.98|1894.98|0
1643301900000|2022-01-27 16:45:00|1899.46|1897.46|1897.09|1895.09|1903.68|1901.68|1895.49|1893.49|0
1643302200000|2022-01-27 16:50:00|1897.22|1895.22|1899.21|1897.21|1900.7|1898.7|1892.51|1890.51|0
1643302500000|2022-01-27 16:55:00|1900.2|1898.2|1898.71|1896.71|1900.45|1898.45|1894.99|1892.99|0
1643302800000|2022-01-27 17:00:00|1896.73|1894.73|1896.84|1894.84|1898.08|1896.08|1889.03|1887.03|0
1643303100000|2022-01-27 17:05:00|1896.6|1894.6|1881.84|1879.84|1896.6|1894.6|1878.86|1876.86|0
1643303400000|2022-01-27 17:10:00|1883.08|1881.08|1876.88|1874.88|1883.08|1881.08|1873.16|1871.16|0
1643303700000|2022-01-27 17:15:00|1877.62|1875.62|1867.06|1865.06|1877.62|1875.62|1862.22|1860.22|0
1643304000000|2022-01-27 17:20:00|1865.82|1863.82|1862.31|1860.31|1867.06|1865.06|1859.71|1857.71|0
1643304300000|2022-01-27 17:25:00|1862.07|1860.07|1861.57|1859.57|1867.77|1865.77|1857.6|1855.6|0
1643304600000|2022-01-27 17:30:00|1860.45|1858.45|1852.65|1850.65|1864.79|1862.79|1851.65|1849.65|0
1643304900000|2022-01-27 17:35:00|1852.4|1850.4|1847.94|1845.94|1854.13|1852.13|1843.59|1841.59|0
1643305200000|2022-01-27 17:40:00|1847.44|1845.44|1847.81|1845.81|1852.15|1850.15|1844.71|1842.71|0
1643305500000|2022-01-27 17:45:00|1847.44|1845.44|1837.01|1835.01|1847.69|1845.69|1835.16|1833.16|0
1643305800000|2022-01-27 17:50:00|1837.5|1835.5|1845.24|1843.24|1846.3|1844.3|1837.5|1835.5|0
1643306100000|2022-01-27 17:55:00|1845.73|1843.73|1849.37|1847.37|1856.93|1854.93|1844.99|1842.99|0
1643306400000|2022-01-27 18:00:00|1848.38|1846.38|1837.48|1835.48|1853.84|1851.84|1836.85|1834.85|0
1643306700000|2022-01-27 18:05:00|1836.73|1834.73|1833.27|1831.27|1838.59|1836.59|1826.92|1824.92|0
1643307000000|2022-01-27 18:10:00|1833.51|1831.51|1830.29|1828.29|1833.51|1831.51|1826.08|1824.08|0
1643307300000|2022-01-27 18:15:00|1830.05|1828.05|1824.35|1822.35|1838.72|1836.72|1823.6|1821.6|0
1643307600000|2022-01-27 18:20:00|1824.1|1822.1|1813.69|1811.69|1825.58|1823.58|1811.71|1809.71|0
1643307900000|2022-01-27 18:25:00|1812.46|1810.46|1811.46|1809.46|1819.39|1817.39|1810.47|1808.47|0
1643308200000|2022-01-27 18:30:00|1811.96|1809.96|1819.26|1817.26|1821.99|1819.99|1811.22|1809.22|0
1643308500000|2022-01-27 18:35:00|1821.12|1819.12|1812.95|1810.95|1827.93|1825.93|1812.82|1810.82|0
1643308800000|2022-01-27 18:40:00|1813.94|1811.94|1816.53|1814.53|1823.72|1821.72|1810.22|1808.22|0
1643309100000|2022-01-27 18:45:00|1817.28|1815.28|1824.71|1822.71|1825.58|1823.58|1814.68|1812.68|0
1643309400000|2022-01-27 18:50:00|1824.09|1822.09|1817.16|1815.16|1826.19|1824.19|1814.68|1812.68|0
1643309700000|2022-01-27 18:55:00|1817.52|1815.52|1828.8|1826.8|1834|1832|1815.67|1813.67|0
1643310000000|2022-01-27 19:00:00|1827.43|1825.43|1842.77|1840.77|1846.74|1844.74|1827.43|1825.43|0
1643310300000|2022-01-27 19:05:00|1843.02|1841.02|1842.64|1840.64|1851.2|1849.2|1836.08|1834.08|0
1643310600000|2022-01-27 19:10:00|1841.29|1839.29|1837.93|1835.93|1846.36|1844.36|1837.57|1835.57|0
1643310900000|2022-01-27 19:15:00|1837.81|1835.81|1830.13|1828.13|1839.3|1837.3|1826.66|1824.66|0
1643311200000|2022-01-27 19:20:00|1830.63|1828.63|1818.48|1816.48|1830.63|1828.63|1816.99|1814.99|0
1643311500000|2022-01-27 19:25:00|1816.99|1814.99|1817.4|1815.4|1821.48|1819.48|1815.42|1813.42|0
1643311800000|2022-01-27 19:30:00|1817.15|1815.15|1811.57|1809.57|1823.96|1821.96|1808.23|1806.23|0
1643312100000|2022-01-27 19:35:00|1811.95|1809.95|1821.77|1819.77|1822.85|1820.85|1811.57|1809.57|0
1643312400000|2022-01-27 19:40:00|1820.41|1818.41|1830.94|1828.94|1834.16|1832.16|1820.41|1818.41|0
1643312700000|2022-01-27 19:45:00|1830.44|1828.44|1830.94|1828.94|1839.12|1837.12|1827.22|1825.22|0
1643313000000|2022-01-27 19:50:00|1828.96|1826.96|1817.06|1815.06|1829.7|1827.7|1815.33|1813.33|0
1643313300000|2022-01-27 19:55:00|1816.32|1814.32|1819.79|1817.79|1824|1822|1810.87|1808.87|0
1643313600000|2022-01-27 20:00:00|1820.78|1818.78|1828.21|1826.21|1834.77|1832.77|1820.78|1818.78|0
1643313900000|2022-01-27 20:05:00|1827.96|1825.96|1822.63|1820.63|1835.89|1833.89|1822.02|1820.02|0
1643314200000|2022-01-27 20:10:00|1823.01|1821.01|1812.56|1810.56|1825.3|1823.3|1810.06|1808.06|0
1643314500000|2022-01-27 20:15:00|1811.83|1809.83|1816.54|1814.54|1817.04|1815.04|1804.15|1802.15|0
1643314800000|2022-01-27 20:20:00|1817.53|1815.53|1817.78|1815.78|1822.49|1820.49|1807.62|1805.62|0
1643315100000|2022-01-27 20:25:00|1816.04|1814.04|1824.22|1822.22|1828.55|1826.55|1815.55|1813.55|0
1643315400000|2022-01-27 20:30:00|1824.71|1822.71|1823.1|1821.1|1833.39|1831.39|1822.48|1820.48|0
1643315700000|2022-01-27 20:35:00|1824.22|1822.22|1820.67|1818.67|1828.05|1826.05|1816.96|1814.96|0
1643316000000|2022-01-27 20:40:00|1820.42|1818.42|1835.22|1833.22|1841.25|1839.25|1818.44|1816.44|0
1643316300000|2022-01-27 20:45:00|1836.46|1834.46|1833.71|1831.71|1848.12|1846.12|1827.64|1825.64|0
1643316600000|2022-01-27 20:50:00|1834.58|1832.58|1827.39|1825.39|1834.58|1832.58|1825.9|1823.9|0
1643316900000|2022-01-27 20:55:00|1828.13|1826.13|1821.69|1819.69|1831.36|1829.36|1820.95|1818.95|0
1643317200000|2022-01-27 21:00:00|1820.95|1818.95|1819.95|1817.95|1824.17|1822.17|1817.23|1815.23|0
1643317500000|2022-01-27 21:05:00|1822.18|1820.18|1828.28|1826.28|1829.89|1827.89|1820.95|1818.95|0
1643317800000|2022-01-27 21:10:00|1828.04|1826.04|1827.3|1825.3|1831.65|1829.65|1821.34|1819.34|0
1643318100000|2022-01-27 21:15:00|1829.22|1826.62|1832.19|1829.59|1832.19|1829.59|1827.35|1824.75|0
1643318400000|2022-01-27 21:20:00|1832.81|1830.21|1825|1822.4|1832.81|1830.21|1825|1822.4|0
1643318700000|2022-01-27 21:25:00|1825.62|1823.02|1826.98|1824.38|1829.22|1826.62|1825.37|1822.77|0
1643319000000|2022-01-27 21:30:00|1827.23|1824.63|1836.28|1833.68|1844.1|1841.5|1820.66|1818.06|0
1643319300000|2022-01-27 21:35:00|1837.4|1834.8|1839.25|1836.65|1839.25|1836.65|1833.68|1831.08|0
1643319600000|2022-01-27 21:40:00|1840.13|1837.53|1843.35|1840.75|1845.33|1842.73|1837.02|1834.42|0
1643319900000|2022-01-27 21:45:00|1842.85|1840.25|1844.09|1841.49|1847.57|1844.97|1842.48|1839.88|0
1643320200000|2022-01-27 21:50:00|1843.72|1841.12|1843.47|1840.87|1846.2|1843.6|1840.99|1838.39|0
1643320500000|2022-01-27 21:55:00|1843.96|1841.36|1847.93|1845.33|1848.18|1845.58|1843.71|1841.11|0
1643320800000|2022-01-27 22:00:00|1847.5|1844.9|1856.08|1853.48|1856.76|1854.16|1847.36|1844.76|0
1643321100000|2022-01-27 22:05:00|1855.9|1853.3|1856.79|1854.19|1859.5|1856.9|1854.52|1851.92|0
1643321400000|2022-01-27 22:10:00|1856.65|1854.05|1852.61|1850.01|1856.65|1854.05|1852.25|1849.65|0
1643321700000|2022-01-27 22:15:00|1852.13|1849.53|1853.72|1851.12|1854.44|1851.84|1850.15|1847.55|0
1643322000000|2022-01-27 22:20:00|1854.26|1851.66|1850.58|1847.98|1854.84|1852.24|1849.71|1847.11|0
1643322300000|2022-01-27 22:25:00|1850.47|1847.87|1846.93|1844.33|1850.47|1847.87|1846.93|1844.33|0
1643322600000|2022-01-27 22:30:00|1845.6|1843|1845.38|1842.78|1847.08|1844.48|1844.18|1841.58|0
1643322900000|2022-01-27 22:35:00|1844.87|1842.27|1845.23|1842.63|1847.32|1844.72|1844.15|1841.55|0
1643323200000|2022-01-27 22:40:00|1845.27|1842.67|1846.56|1843.96|1847.36|1844.76|1844.58|1841.98|0
1643323500000|2022-01-27 22:45:00|1846.6|1844|1850.29|1847.69|1850.43|1847.83|1846.6|1844|0
1643323800000|2022-01-27 22:50:00|1850.36|1847.76|1851.91|1849.31|1852.56|1849.96|1849.2|1846.6|0
1643324100000|2022-01-27 22:55:00|1851.95|1849.35|1853.14|1850.54|1853.46|1850.86|1851.58|1848.98|0
1643324400000|2022-01-27 23:00:00|1853.91|1851.31|1851.31|1848.71|1856.02|1853.42|1849.57|1846.97|0
1643324700000|2022-01-27 23:05:00|1851.43|1848.83|1854.53|1851.93|1857.01|1854.41|1851.31|1848.71|0
1643325000000|2022-01-27 23:10:00|1855.28|1852.68|1856.27|1853.67|1857.76|1855.16|1854.53|1851.93|0
1643325300000|2022-01-27 23:15:00|1856.14|1853.54|1846.35|1843.75|1856.14|1853.54|1846.35|1843.75|0
1643325600000|2022-01-27 23:20:00|1847.59|1844.99|1853.04|1850.44|1854.03|1851.43|1846.59|1843.99|0
1643325900000|2022-01-27 23:25:00|1853.66|1851.06|1852.91|1850.31|1856.76|1854.16|1852.55|1849.95|0
1643326200000|2022-01-27 23:30:00|1853.04|1850.44|1849.32|1846.72|1854.28|1851.68|1849.32|1846.72|0
1643326500000|2022-01-27 23:35:00|1848.94|1846.34|1851.92|1849.32|1852.79|1850.19|1848.82|1846.22|0
1643326800000|2022-01-27 23:40:00|1851.8|1849.2|1847.83|1845.23|1852.3|1849.7|1846.84|1844.24|0
1643327100000|2022-01-27 23:45:00|1848.44|1845.84|1847.33|1844.73|1851.3|1848.7|1847.08|1844.48|0
1643327400000|2022-01-27 23:50:00|1847.08|1844.48|1847.58|1844.98|1848.08|1845.48|1844.36|1841.76|0
1643327700000|2022-01-27 23:55:00|1847.7|1845.1|1839.89|1837.29|1847.95|1845.35|1839.64|1837.04|0
1643328000000|2022-01-28 00:00:00|1838.9|1836.3|1840.75|1838.15|1841.74|1839.14|1834.68|1832.08|0
1643328300000|2022-01-28 00:05:00|1840.88|1838.28|1835.3|1832.7|1841.99|1839.39|1835.3|1832.7|0
1643328600000|2022-01-28 00:10:00|1835.42|1832.82|1845.1|1842.5|1845.1|1842.5|1835.42|1832.82|0
1643328900000|2022-01-28 00:15:00|1844.6|1842|1839.26|1836.66|1846.09|1843.49|1838.15|1835.55|0
1643329200000|2022-01-28 00:20:00|1839.51|1836.91|1839.64|1837.04|1840.5|1837.9|1836.53|1833.93|0
1643329500000|2022-01-28 00:25:00|1838.77|1836.17|1836.53|1833.93|1842.12|1839.52|1836.53|1833.93|0
1643329800000|2022-01-28 00:30:00|1837.77|1835.17|1830.08|1827.48|1837.9|1835.3|1827.24|1824.64|0
1643330100000|2022-01-28 00:35:00|1829.84|1827.24|1831.7|1829.1|1833.44|1830.84|1829.84|1827.24|0
1643330400000|2022-01-28 00:40:00|1831.2|1828.6|1829.09|1826.49|1831.2|1828.6|1826.74|1824.14|0
1643330700000|2022-01-28 00:45:00|1829.22|1826.62|1833.93|1831.33|1835.42|1832.82|1826.24|1823.64|0
1643331000000|2022-01-28 00:50:00|1834.18|1831.58|1839.63|1837.03|1840.25|1837.65|1832.94|1830.34|0
1643331300000|2022-01-28 00:55:00|1839.14|1836.54|1843.35|1840.75|1847.07|1844.47|1839.14|1836.54|0
1643331600000|2022-01-28 01:00:00|1843.47|1840.87|1849.18|1846.58|1850.91|1848.31|1842.61|1840.01|0
1643331900000|2022-01-28 01:05:00|1848.81|1846.21|1843.97|1841.37|1851.79|1849.19|1843.97|1841.37|0
1643332200000|2022-01-28 01:10:00|1844.1|1841.5|1842.61|1840.01|1847.82|1845.22|1842.61|1840.01|0
1643332500000|2022-01-28 01:15:00|1842.85|1840.25|1846.33|1843.73|1846.69|1844.09|1841.61|1839.01|0
1643332800000|2022-01-28 01:20:00|1846.45|1843.85|1845.58|1842.98|1850.3|1847.7|1845.45|1842.85|0
1643333100000|2022-01-28 01:25:00|1845.7|1843.1|1849.55|1846.95|1850.79|1848.19|1845.58|1842.98|0
1643333400000|2022-01-28 01:30:00|1850.17|1847.57|1840.74|1838.14|1850.29|1847.69|1840.37|1837.77|0
1643333700000|2022-01-28 01:35:00|1840.99|1838.39|1840.74|1838.14|1843.35|1840.75|1839.38|1836.78|0
1643334000000|2022-01-28 01:40:00|1839.63|1837.03|1844.09|1841.49|1845.45|1842.85|1837.89|1835.29|0
1643334300000|2022-01-28 01:45:00|1844.21|1841.61|1837.26|1834.66|1846.69|1844.09|1836.4|1833.8|0
1643334600000|2022-01-28 01:50:00|1837.89|1835.29|1836.15|1833.55|1840.12|1837.52|1835.41|1832.81|0
1643334900000|2022-01-28 01:55:00|1836.9|1834.3|1842.72|1840.12|1844.09|1841.49|1836.9|1834.3|0
1643335200000|2022-01-28 02:00:00|1842.97|1840.37|1843.59|1840.99|1845.94|1843.34|1840.12|1837.52|0
1643335500000|2022-01-28 02:05:00|1843.96|1841.36|1843.46|1840.86|1844.58|1841.98|1842.22|1839.62|0
1643335800000|2022-01-28 02:10:00|1843.71|1841.11|1841.23|1838.63|1846.07|1843.47|1840.48|1837.88|0
1643336100000|2022-01-28 02:15:00|1841.72|1839.12|1838.88|1836.28|1842.72|1840.12|1838.88|1836.28|0
1643336400000|2022-01-28 02:20:00|1839|1836.4|1845.08|1842.48|1846.32|1843.72|1839|1836.4|0
1643336700000|2022-01-28 02:25:00|1845.32|1842.72|1849.54|1846.94|1851.28|1848.68|1844.33|1841.73|0
1643337000000|2022-01-28 02:30:00|1849.41|1846.81|1849.79|1847.19|1852.02|1849.42|1849.04|1846.44|0
1643337300000|2022-01-28 02:35:00|1849.41|1846.81|1852.02|1849.42|1853.38|1850.78|1848.05|1845.45|0
1643337600000|2022-01-28 02:40:00|1851.77|1849.17|1852.52|1849.92|1852.52|1849.92|1850.28|1847.68|0
1643337900000|2022-01-28 02:45:00|1852.63|1850.03|1857.1|1854.5|1857.1|1854.5|1852.02|1849.42|0
1643338200000|2022-01-28 02:50:00|1856.98|1854.38|1858.09|1855.49|1858.22|1855.62|1855.24|1852.64|0
1643338500000|2022-01-28 02:55:00|1858.22|1855.62|1858.06|1855.46|1859.55|1856.95|1857.38|1854.78|0
1643338800000|2022-01-28 03:00:00|1858.3|1855.7|1857.31|1854.71|1858.92|1856.32|1856.81|1854.21|0
1643339100000|2022-01-28 03:05:00|1857.56|1854.96|1857.18|1854.58|1857.56|1854.96|1854.83|1852.23|0
1643339400000|2022-01-28 03:10:00|1857.56|1854.96|1857.31|1854.71|1859.91|1857.31|1856.07|1853.47|0
1643339700000|2022-01-28 03:15:00|1857.18|1854.58|1851.35|1848.75|1857.18|1854.58|1850.23|1847.63|0
1643340000000|2022-01-28 03:20:00|1851.6|1849|1850.61|1848.01|1853.34|1850.74|1848.99|1846.39|0
1643340300000|2022-01-28 03:25:00|1850.36|1847.76|1848.37|1845.77|1850.86|1848.26|1847.88|1845.28|0
1643340600000|2022-01-28 03:30:00|1848.24|1845.64|1850.23|1847.63|1850.85|1848.25|1848.12|1845.52|0
1643340900000|2022-01-28 03:35:00|1850.11|1847.51|1850.11|1847.51|1851.35|1848.75|1847.38|1844.78|0
1643341200000|2022-01-28 03:40:00|1850.48|1847.88|1846.39|1843.79|1850.48|1847.88|1845.64|1843.04|0
1643341500000|2022-01-28 03:45:00|1846.14|1843.54|1847.63|1845.03|1849.61|1847.01|1844.9|1842.3|0
1643341800000|2022-01-28 03:50:00|1847.38|1844.78|1845.51|1842.91|1849.11|1846.51|1843.9|1841.3|0
1643342100000|2022-01-28 03:55:00|1845.14|1842.54|1844.4|1841.8|1846.38|1843.78|1843.41|1840.81|0
1643342400000|2022-01-28 04:00:00|1844.89|1842.29|1845.01|1842.41|1847.99|1845.39|1843.9|1841.3|0
1643342700000|2022-01-28 04:05:00|1844.76|1842.16|1844.4|1841.8|1846.13|1843.53|1843.52|1840.92|0
1643343000000|2022-01-28 04:10:00|1843.77|1841.17|1844.76|1842.16|1845.14|1842.54|1843.4|1840.8|0
1643343300000|2022-01-28 04:15:00|1844.89|1842.29|1841.17|1838.57|1844.89|1842.29|1840.18|1837.58|0
1643343600000|2022-01-28 04:20:00|1841.42|1838.82|1840.79|1838.19|1842.41|1839.81|1839.43|1836.83|0
1643343900000|2022-01-28 04:25:00|1841.04|1838.44|1842.41|1839.81|1843.65|1841.05|1840.18|1837.58|0
1643344200000|2022-01-28 04:30:00|1842.53|1839.93|1844.51|1841.91|1845.14|1842.54|1841.53|1838.93|0
1643344500000|2022-01-28 04:35:00|1844.76|1842.16|1843.4|1840.8|1844.89|1842.29|1842.9|1840.3|0
1643344800000|2022-01-28 04:40:00|1843.52|1840.92|1842.9|1840.3|1844.89|1842.29|1842.77|1840.17|0
1643345100000|2022-01-28 04:45:00|1842.65|1840.05|1840.29|1837.69|1844.64|1842.04|1840.29|1837.69|0
1643345400000|2022-01-28 04:50:00|1839.79|1837.19|1837.44|1834.84|1840.04|1837.44|1837.19|1834.59|0
1643345700000|2022-01-28 04:55:00|1837.19|1834.59|1837.31|1834.71|1837.69|1835.09|1835.82|1833.22|0
1643346000000|2022-01-28 05:00:00|1837.06|1834.46|1837.69|1835.09|1837.94|1835.34|1835.33|1832.73|0
1643346300000|2022-01-28 05:05:00|1837.44|1834.84|1836.45|1833.85|1839.18|1836.58|1836.45|1833.85|0
1643346600000|2022-01-28 05:10:00|1835.82|1833.22|1844.63|1842.03|1845.88|1843.28|1834.46|1831.86|0
1643346900000|2022-01-28 05:15:00|1844.39|1841.79|1850.25|1847.65|1850.87|1848.27|1844.39|1841.79|0
1643347200000|2022-01-28 05:20:00|1849.63|1847.03|1850.87|1848.27|1852.61|1850.01|1849.25|1846.65|0
1643347500000|2022-01-28 05:25:00|1851.24|1848.64|1852.61|1850.01|1853.85|1851.25|1850.37|1847.77|0
1643347800000|2022-01-28 05:30:00|1852.48|1849.88|1848.88|1846.28|1853.35|1850.75|1848.88|1846.28|0
1643348100000|2022-01-28 05:35:00|1848.63|1846.03|1847.89|1845.29|1849.13|1846.53|1844.78|1842.18|0
1643348400000|2022-01-28 05:40:00|1848.14|1845.54|1849.5|1846.9|1850.12|1847.52|1848.01|1845.41|0
1643348700000|2022-01-28 05:45:00|1849.63|1847.03|1847.89|1845.29|1849.63|1847.03|1846.52|1843.92|0
1643349000000|2022-01-28 05:50:00|1848.01|1845.41|1850.37|1847.77|1850.49|1847.89|1847.26|1844.66|0
1643349300000|2022-01-28 05:55:00|1850.49|1847.89|1850.49|1847.89|1852.6|1850|1848.63|1846.03|0
1643349600000|2022-01-28 06:00:00|1850.74|1848.14|1850.12|1847.52|1854.59|1851.99|1846.89|1844.29|0
1643349900000|2022-01-28 06:05:00|1850.24|1847.64|1847.89|1845.29|1850.37|1847.77|1847.64|1845.04|0
1643350200000|2022-01-28 06:10:00|1847.76|1845.16|1847.45|1844.85|1847.76|1845.16|1843.91|1841.31|0
1643350500000|2022-01-28 06:15:00|1847.33|1844.73|1848.23|1845.63|1850.22|1847.62|1846.86|1844.26|0
1643350800000|2022-01-28 06:20:00|1848.35|1845.75|1850.46|1847.86|1850.46|1847.86|1848.35|1845.75|0
1643351100000|2022-01-28 06:25:00|1850.71|1848.11|1850.96|1848.36|1850.96|1848.36|1849.47|1846.87|0
1643351400000|2022-01-28 06:30:00|1850.71|1848.11|1848.97|1846.37|1850.71|1848.11|1847.24|1844.64|0
1643351700000|2022-01-28 06:35:00|1848.72|1846.12|1851.57|1848.97|1852.07|1849.47|1848.72|1846.12|0
1643352000000|2022-01-28 06:40:00|1851.45|1848.85|1850.21|1847.61|1852.07|1849.47|1850.08|1847.48|0
1643352300000|2022-01-28 06:45:00|1849.96|1847.36|1850.71|1848.11|1850.83|1848.23|1848.35|1845.75|0
1643352600000|2022-01-28 06:50:00|1850.83|1848.23|1853.19|1850.59|1853.44|1850.84|1850.58|1847.98|0
1643352900000|2022-01-28 06:55:00|1853.31|1850.71|1847.73|1845.13|1854.18|1851.58|1846.98|1844.38|0
1643353200000|2022-01-28 07:00:00|1847.48|1844.88|1841.03|1838.43|1847.48|1844.88|1840.53|1837.93|0
1643353500000|2022-01-28 07:05:00|1840.4|1837.8|1847.48|1844.88|1848.22|1845.62|1840.04|1837.44|0
1643353800000|2022-01-28 07:10:00|1847.6|1845|1848.45|1845.85|1850.95|1848.35|1844.62|1842.02|0
1643354100000|2022-01-28 07:15:00|1847.83|1845.23|1848.06|1845.46|1849.8|1847.2|1845.09|1842.49|0
1643354400000|2022-01-28 07:20:00|1848.31|1845.71|1841|1838.4|1848.31|1845.71|1840.25|1837.65|0
1643354700000|2022-01-28 07:25:00|1841.36|1838.76|1844.97|1842.37|1847.57|1844.97|1840|1837.4|0
1643355000000|2022-01-28 07:30:00|1845.21|1842.61|1841.24|1838.64|1845.21|1842.61|1841.11|1838.51|0
1643355300000|2022-01-28 07:35:00|1841.36|1838.76|1844.47|1841.87|1844.47|1841.87|1840.75|1838.15|0
1643355600000|2022-01-28 07:40:00|1844.96|1842.36|1843.72|1841.12|1845.71|1843.11|1842.35|1839.75|0
1643355900000|2022-01-28 07:45:00|1843.97|1841.37|1847.2|1844.6|1847.44|1844.84|1840.75|1838.15|0
1643356200000|2022-01-28 07:50:00|1847.07|1844.47|1852.9|1850.3|1853.65|1851.05|1845.46|1842.86|0
1643356500000|2022-01-28 07:55:00|1852.65|1850.05|1848.43|1845.83|1852.9|1850.3|1847.07|1844.47|0
1643356800000|2022-01-28 08:00:00|1849.3|1846.7|1843.09|1840.49|1849.3|1846.7|1842.73|1840.13|0
1643357100000|2022-01-28 08:05:00|1842.18|1840.18|1839.2|1837.2|1844.16|1842.16|1837.71|1835.71|0
1643357400000|2022-01-28 08:10:00|1839.45|1837.45|1829.28|1827.28|1839.45|1837.45|1829.28|1827.28|0
1643357700000|2022-01-28 08:15:00|1828.78|1826.78|1822.83|1820.83|1830.52|1828.52|1822.83|1820.83|0
1643358000000|2022-01-28 08:20:00|1823.33|1821.33|1821.09|1819.09|1823.33|1821.33|1815.14|1813.14|0
1643358300000|2022-01-28 08:25:00|1820.6|1818.6|1821.09|1819.09|1825.18|1823.18|1818.12|1816.12|0
1643358600000|2022-01-28 08:30:00|1820.6|1818.6|1820.35|1818.35|1823.32|1821.32|1816.63|1814.63|0
1643358900000|2022-01-28 08:35:00|1821.21|1819.21|1826.3|1824.3|1826.3|1824.3|1820.35|1818.35|0
1643359200000|2022-01-28 08:40:00|1826.55|1824.55|1824.31|1822.31|1828.03|1826.03|1824.31|1822.31|0
1643359500000|2022-01-28 08:45:00|1824.56|1822.56|1827.78|1825.78|1833.11|1831.11|1822.33|1820.33|0
1643359800000|2022-01-28 08:50:00|1827.04|1825.04|1830.51|1828.51|1831.5|1829.5|1826.05|1824.05|0
1643360100000|2022-01-28 08:55:00|1831.01|1829.01|1831.37|1829.37|1832.5|1830.5|1824.56|1822.56|0
1643360400000|2022-01-28 09:00:00|1830.63|1828.63|1824.92|1822.92|1833.49|1831.49|1824.56|1822.56|0
1643360700000|2022-01-28 09:05:00|1824.81|1822.81|1822.82|1820.82|1825.8|1823.8|1820.09|1818.09|0
1643361000000|2022-01-28 09:10:00|1822.57|1820.57|1835.47|1833.47|1836.46|1834.46|1822.33|1820.33|0
1643361300000|2022-01-28 09:15:00|1835.22|1833.22|1831.37|1829.37|1837.45|1835.45|1831|1829|0
1643361600000|2022-01-28 09:20:00|1831.25|1829.25|1832.74|1830.74|1836.71|1834.71|1829.39|1827.39|0
1643361900000|2022-01-28 09:25:00|1832.86|1830.86|1828.03|1826.03|1834.48|1832.48|1828.03|1826.03|0
1643362200000|2022-01-28 09:30:00|1827.78|1825.78|1827.76|1825.76|1832.97|1830.97|1826.03|1824.03|0
1643362500000|2022-01-28 09:35:00|1827.51|1825.51|1826.03|1824.03|1829|1827|1824.04|1822.04|0
1643362800000|2022-01-28 09:40:00|1826.64|1824.64|1831.6|1829.6|1831.6|1829.6|1824.54|1822.54|0
1643363100000|2022-01-28 09:45:00|1831.48|1829.48|1825.28|1823.28|1833.09|1831.09|1823.66|1821.66|0
1643363400000|2022-01-28 09:50:00|1825.78|1823.78|1825.53|1823.53|1827.02|1825.02|1822.67|1820.67|0
1643363700000|2022-01-28 09:55:00|1826.02|1824.02|1824.65|1822.65|1827.51|1825.51|1821.56|1819.56|0
1643364000000|2022-01-28 10:00:00|1825.03|1823.03|1821.68|1819.68|1825.28|1823.28|1819.33|1817.33|0
1643364300000|2022-01-28 10:05:00|1821.56|1819.56|1814.61|1812.61|1821.81|1819.81|1814.61|1812.61|0
1643364600000|2022-01-28 10:10:00|1814.86|1812.86|1819.82|1817.82|1820.56|1818.56|1814.86|1812.86|0
1643364900000|2022-01-28 10:15:00|1819.32|1817.32|1813.24|1811.24|1819.32|1817.32|1812.5|1810.5|0
1643365200000|2022-01-28 10:20:00|1813.12|1811.12|1819.57|1817.57|1819.69|1817.69|1810.64|1808.64|0
1643365500000|2022-01-28 10:25:00|1819.07|1817.07|1816.1|1814.1|1822.3|1820.3|1816.1|1814.1|0
1643365800000|2022-01-28 10:30:00|1816.46|1814.46|1813.35|1811.35|1818.58|1816.58|1813.35|1811.35|0
1643366100000|2022-01-28 10:35:00|1813.84|1811.84|1808.88|1806.88|1813.84|1811.84|1808.51|1806.51|0
1643366400000|2022-01-28 10:40:00|1808.39|1806.39|1815.58|1813.58|1815.94|1813.94|1808.39|1806.39|0
1643366700000|2022-01-28 10:45:00|1815.7|1813.7|1815.7|1813.7|1818.55|1816.55|1814.34|1812.34|0
1643367000000|2022-01-28 10:50:00|1815.58|1813.58|1811.61|1809.61|1815.58|1813.58|1810.24|1808.24|0
1643367300000|2022-01-28 10:55:00|1811.11|1809.11|1814.83|1812.83|1815.33|1813.33|1808.14|1806.14|0
1643367600000|2022-01-28 11:00:00|1815.08|1813.08|1812.97|1810.97|1817.56|1815.56|1811.11|1809.11|0
1643367900000|2022-01-28 11:05:00|1812.85|1810.85|1810.49|1808.49|1814.83|1812.83|1808.88|1806.88|0
1643368200000|2022-01-28 11:10:00|1810.61|1808.61|1805.16|1803.16|1811.48|1809.48|1805.16|1803.16|0
1643368500000|2022-01-28 11:15:00|1805.41|1803.41|1798.34|1796.34|1806.65|1804.65|1797.22|1795.22|0
1643368800000|2022-01-28 11:20:00|1798.96|1796.96|1805.65|1803.65|1806.15|1804.15|1796.73|1794.73|0
1643369100000|2022-01-28 11:25:00|1805.52|1803.52|1808.99|1806.99|1809.24|1807.24|1803.17|1801.17|0
1643369400000|2022-01-28 11:30:00|1808.38|1806.38|1809.96|1807.96|1811.44|1809.44|1806.48|1804.48|0
1643369700000|2022-01-28 11:35:00|1810.2|1808.2|1805.24|1803.24|1812.8|1810.8|1805.24|1803.24|0
1643370000000|2022-01-28 11:40:00|1805.74|1803.74|1801.53|1799.53|1806.6|1804.6|1801.53|1799.53|0
1643370300000|2022-01-28 11:45:00|1801.28|1799.28|1806.23|1804.23|1807.47|1805.47|1798.8|1796.8|0
1643370600000|2022-01-28 11:50:00|1806.48|1804.48|1801.77|1799.77|1807.47|1805.47|1799.41|1797.41|0
1643370900000|2022-01-28 11:55:00|1802.02|1800.02|1806.98|1804.98|1807.97|1805.97|1798.55|1796.55|0
1643371200000|2022-01-28 12:00:00|1808.22|1806.22|1810.45|1808.45|1811.56|1809.56|1802.27|1800.27|0
1643371500000|2022-01-28 12:05:00|1810.69|1808.69|1804.25|1802.25|1810.94|1808.94|1804.25|1802.25|0
1643371800000|2022-01-28 12:10:00|1803.75|1801.75|1806.48|1804.48|1809.21|1807.21|1801.89|1799.89|0
1643372100000|2022-01-28 12:15:00|1805.49|1803.49|1801.52|1799.52|1807.97|1805.97|1800.53|1798.53|0
1643372400000|2022-01-28 12:20:00|1802.51|1800.51|1787.36|1785.36|1803.62|1801.62|1786.86|1784.86|0
1643372700000|2022-01-28 12:25:00|1787.6|1785.6|1789.83|1787.83|1792.18|1790.18|1782.65|1780.65|0
1643373000000|2022-01-28 12:30:00|1789.58|1787.58|1789.58|1787.58|1793.3|1791.3|1787.23|1785.23|0
1643373300000|2022-01-28 12:35:00|1789.34|1787.34|1779.8|1777.8|1790.82|1788.82|1779.8|1777.8|0
1643373600000|2022-01-28 12:40:00|1780.17|1778.17|1777.08|1775.08|1783.02|1781.02|1776.33|1774.33|0
1643373900000|2022-01-28 12:45:00|1776.83|1774.83|1773.73|1771.73|1778.31|1776.31|1771.13|1769.13|0
1643374200000|2022-01-28 12:50:00|1774.1|1772.1|1778.81|1776.81|1780.41|1778.41|1772.37|1770.37|0
1643374500000|2022-01-28 12:55:00|1779.42|1777.42|1781.53|1779.53|1782.52|1780.52|1774.84|1772.84|0
1643374800000|2022-01-28 13:00:00|1782.03|1780.03|1786.49|1784.49|1786.6|1784.6|1779.3|1777.3|0
1643375100000|2022-01-28 13:05:00|1786.98|1784.98|1781.78|1779.78|1787.23|1785.23|1778.31|1776.31|0
1643375400000|2022-01-28 13:10:00|1781.03|1779.03|1786.45|1784.45|1786.48|1784.48|1779.55|1777.55|0
1643375700000|2022-01-28 13:15:00|1786.69|1784.69|1789.91|1787.91|1792.39|1790.39|1786.69|1784.69|0
1643376000000|2022-01-28 13:20:00|1789.67|1787.67|1784.96|1782.96|1790.16|1788.16|1783.34|1781.34|0
1643376300000|2022-01-28 13:25:00|1784.33|1782.33|1784.33|1782.33|1786.94|1784.94|1780.5|1778.5|0
1643376600000|2022-01-28 13:30:00|1784.58|1782.58|1810.23|1808.23|1816.3|1814.3|1784.58|1782.58|0
1643376900000|2022-01-28 13:35:00|1810.98|1808.98|1818.01|1816.01|1819.53|1817.53|1807.76|1805.76|0
1643377200000|2022-01-28 13:40:00|1818.56|1816.56|1820.26|1818.26|1825.82|1823.82|1813.65|1811.65|0
1643377500000|2022-01-28 13:45:00|1819.52|1817.52|1811.62|1809.62|1821.01|1819.01|1811.62|1809.62|0
1643377800000|2022-01-28 13:50:00|1812.11|1810.11|1810.46|1808.46|1813.8|1811.8|1806.49|1804.49|0
1643378100000|2022-01-28 13:55:00|1808.6|1806.6|1816.96|1814.96|1818.44|1816.44|1806.24|1804.24|0
1643378400000|2022-01-28 14:00:00|1817.82|1815.82|1819.43|1817.43|1819.43|1817.43|1807.78|1805.78|0
1643378700000|2022-01-28 14:05:00|1819.8|1817.8|1823.15|1821.15|1824.76|1822.76|1816.21|1814.21|0
1643379000000|2022-01-28 14:10:00|1823.65|1821.65|1818.56|1816.56|1824.39|1822.39|1817.57|1815.57|0
1643379300000|2022-01-28 14:15:00|1818.94|1816.94|1825.14|1823.14|1825.63|1823.63|1817.7|1815.7|0
1643379600000|2022-01-28 14:20:00|1825.38|1823.38|1827.98|1825.98|1830.59|1828.59|1825.38|1823.38|0
1643379900000|2022-01-28 14:25:00|1827.37|1825.37|1835.05|1833.05|1836.05|1834.05|1827.37|1825.37|0
1643380200000|2022-01-28 14:30:00|1836.29|1834.29|1807.28|1805.28|1839.52|1837.52|1807.28|1805.28|0
1643380500000|2022-01-28 14:35:00|1808.27|1806.27|1799.85|1797.85|1809.63|1807.63|1794.15|1792.15|0
1643380800000|2022-01-28 14:40:00|1800.21|1798.21|1795.5|1793.5|1802.69|1800.69|1794.39|1792.39|0
1643381100000|2022-01-28 14:45:00|1795.63|1793.63|1794.62|1792.62|1801.56|1799.56|1788.18|1786.18|0
1643381400000|2022-01-28 14:50:00|1795.36|1793.36|1796.85|1794.85|1806.64|1804.64|1791.52|1789.52|0
1643381700000|2022-01-28 14:55:00|1797.1|1795.1|1793|1791|1800.07|1798.07|1789.66|1787.66|0
1643382000000|2022-01-28 15:00:00|1793.88|1791.88|1795.36|1793.36|1798.34|1796.34|1787.43|1785.43|0
1643382300000|2022-01-28 15:05:00|1795.61|1793.61|1804.4|1802.4|1805.03|1803.03|1793.38|1791.38|0
1643382600000|2022-01-28 15:10:00|1802.8|1800.8|1810.48|1808.48|1817.05|1815.05|1802.8|1800.8|0
1643382900000|2022-01-28 15:15:00|1811.47|1809.47|1829.99|1827.99|1829.99|1827.99|1809.49|1807.49|0
1643383200000|2022-01-28 15:20:00|1829.49|1827.49|1819.19|1817.19|1831.48|1829.48|1815.85|1813.85|0
1643383500000|2022-01-28 15:25:00|1818.45|1816.45|1813.12|1811.12|1821.8|1819.8|1808.91|1806.91|0
1643383800000|2022-01-28 15:30:00|1814.86|1812.86|1804.2|1802.2|1817.59|1815.59|1802.96|1800.96|0
1643384100000|2022-01-28 15:35:00|1804.56|1802.56|1814.48|1812.48|1822.17|1820.17|1804.2|1802.2|0
1643384400000|2022-01-28 15:40:00|1814.86|1812.86|1801.88|1799.88|1814.86|1812.86|1800.48|1798.48|0
1643384700000|2022-01-28 15:45:00|1802.88|1800.88|1828.61|1826.61|1829.73|1827.73|1801.51|1799.51|0
1643385000000|2022-01-28 15:50:00|1828.74|1826.74|1838.16|1836.16|1838.16|1836.16|1825.88|1823.88|0
1643385300000|2022-01-28 15:55:00|1837.42|1835.42|1842|1840|1842.63|1840.63|1828.61|1826.61|0
1643385600000|2022-01-28 16:00:00|1843.62|1841.62|1829.48|1827.48|1844.86|1842.86|1829.48|1827.48|0
1643385900000|2022-01-28 16:05:00|1831.71|1829.71|1839.4|1837.4|1840.64|1838.64|1831.71|1829.71|0
1643386200000|2022-01-28 16:10:00|1839.27|1837.27|1850.32|1848.32|1851.06|1849.06|1838.66|1836.66|0
1643386500000|2022-01-28 16:15:00|1850.19|1848.19|1858.54|1856.54|1862.26|1860.26|1850.07|1848.07|0
1643386800000|2022-01-28 16:20:00|1859.16|1857.16|1858.7|1856.7|1862.26|1860.26|1854.86|1852.86|0
1643387100000|2022-01-28 16:25:00|1858.33|1856.33|1859.03|1857.03|1865.98|1863.98|1856.55|1854.55|0
1643387400000|2022-01-28 16:30:00|1859.9|1857.9|1858.16|1856.16|1861.02|1859.02|1851.71|1849.71|0
1643387700000|2022-01-28 16:35:00|1858.53|1856.53|1864.24|1862.24|1870.2|1868.2|1856.8|1854.8|0
1643388000000|2022-01-28 16:40:00|1863.62|1861.62|1862.75|1860.75|1865.85|1863.85|1860.02|1858.02|0
1643388300000|2022-01-28 16:45:00|1860.89|1858.89|1861.13|1859.13|1863.5|1861.5|1859.4|1857.4|0
1643388600000|2022-01-28 16:50:00|1860.77|1858.77|1865.6|1863.6|1865.98|1863.98|1859.53|1857.53|0
1643388900000|2022-01-28 16:55:00|1865.48|1863.48|1878.02|1876.02|1879.3|1877.3|1864.74|1862.74|0
1643389200000|2022-01-28 17:00:00|1877.78|1875.78|1880.87|1878.87|1881.25|1879.25|1873.56|1871.56|0
1643389500000|2022-01-28 17:05:00|1880.75|1878.75|1882.24|1880.24|1883.73|1881.73|1877.78|1875.78|0
1643389800000|2022-01-28 17:10:00|1881.75|1879.75|1873.8|1871.8|1882.86|1880.86|1870.2|1868.2|0
1643390100000|2022-01-28 17:15:00|1874.05|1872.05|1881.25|1879.25|1883.48|1881.48|1871.82|1869.82|0
1643390400000|2022-01-28 17:20:00|1880.75|1878.75|1869.05|1867.05|1880.75|1878.75|1866.23|1864.23|0
1643390700000|2022-01-28 17:25:00|1869.27|1867.27|1865.3|1863.3|1869.27|1867.27|1861.69|1859.69|0
1643391000000|2022-01-28 17:30:00|1863.93|1861.93|1863.8|1861.8|1867.04|1865.04|1861.58|1859.58|0
1643391300000|2022-01-28 17:35:00|1864.68|1862.68|1860.89|1858.89|1868.96|1866.96|1858.54|1856.54|0
1643391600000|2022-01-28 17:40:00|1860.52|1858.52|1867.34|1865.34|1867.34|1865.34|1860.14|1858.14|0
1643391900000|2022-01-28 17:45:00|1867.84|1865.84|1862.01|1860.01|1869.57|1867.57|1858.78|1856.78|0
1643392200000|2022-01-28 17:50:00|1861.76|1859.76|1853.5|1851.5|1862.01|1860.01|1851.02|1849.02|0
1643392500000|2022-01-28 17:55:00|1853.25|1851.25|1854.49|1852.49|1859.46|1857.46|1852.51|1850.51|0
1643392800000|2022-01-28 18:00:00|1854.38|1852.38|1861.82|1859.82|1865.54|1863.54|1853.75|1851.75|0
1643393100000|2022-01-28 18:05:00|1859.83|1857.83|1871.87|1869.87|1872.99|1870.99|1859.83|1857.83|0
1643393400000|2022-01-28 18:10:00|1871.75|1869.75|1871.37|1869.37|1873.73|1871.73|1869.88|1867.88|0
1643393700000|2022-01-28 18:15:00|1871.86|1869.86|1869.63|1867.63|1872.86|1870.86|1866.65|1864.65|0
1643394000000|2022-01-28 18:20:00|1868.27|1866.27|1864.05|1862.05|1869.01|1867.01|1859.09|1857.09|0
1643394300000|2022-01-28 18:25:00|1863.8|1861.8|1864.81|1862.81|1866.62|1864.62|1855.63|1853.63|0
1643394600000|2022-01-28 18:30:00|1865.56|1863.56|1871.27|1869.27|1875.49|1873.49|1865.56|1863.56|0
1643394900000|2022-01-28 18:35:00|1871.14|1869.14|1871.02|1869.02|1877.22|1875.22|1868.04|1866.04|0
1643395200000|2022-01-28 18:40:00|1871.26|1869.26|1870.52|1868.52|1872.26|1870.26|1866.3|1864.3|0
1643395500000|2022-01-28 18:45:00|1870.27|1868.27|1869.53|1867.53|1875.73|1873.73|1866.8|1864.8|0
1643395800000|2022-01-28 18:50:00|1869.77|1867.77|1873.74|1871.74|1877.09|1875.09|1868.04|1866.04|0
1643396100000|2022-01-28 18:55:00|1872.5|1870.5|1871.76|1869.76|1877.34|1875.34|1871.63|1869.63|0
1643396400000|2022-01-28 19:00:00|1871.01|1869.01|1866.05|1864.05|1879.32|1877.32|1866.05|1864.05|0
1643396700000|2022-01-28 19:05:00|1865.55|1863.55|1858.11|1856.11|1865.8|1863.8|1856.12|1854.12|0
1643397000000|2022-01-28 19:10:00|1858.23|1856.23|1849.17|1847.17|1859.22|1857.22|1848.92|1846.92|0
1643397300000|2022-01-28 19:15:00|1849.29|1847.29|1844.62|1842.62|1849.29|1847.29|1843.78|1841.78|0
1643397600000|2022-01-28 19:20:00|1844.74|1842.74|1833.2|1831.2|1844.74|1842.74|1833.2|1831.2|0
1643397900000|2022-01-28 19:25:00|1834.69|1832.69|1833.95|1831.95|1839.28|1837.28|1833.2|1831.2|0
1643398200000|2022-01-28 19:30:00|1834.31|1832.31|1833.95|1831.95|1839.9|1837.9|1827.25|1825.25|0
1643398500000|2022-01-28 19:35:00|1833.57|1831.57|1839.15|1837.15|1839.9|1837.9|1833.57|1831.57|0
1643398800000|2022-01-28 19:40:00|1840.15|1838.15|1853.3|1851.3|1854.79|1852.79|1840.15|1838.15|0
1643399100000|2022-01-28 19:45:00|1853.42|1851.42|1859.5|1857.5|1860.74|1858.74|1849.45|1847.45|0
1643399400000|2022-01-28 19:50:00|1859.87|1857.87|1859|1857|1863.97|1861.97|1854.9|1852.9|0
1643399700000|2022-01-28 19:55:00|1859.37|1857.37|1868.8|1866.8|1870.92|1868.92|1859|1857|0
1643400000000|2022-01-28 20:00:00|1869.18|1867.18|1872.65|1870.65|1874.4|1872.4|1865.95|1863.95|0
1643400300000|2022-01-28 20:05:00|1871.54|1869.54|1874.27|1872.27|1876.01|1874.01|1870.05|1868.05|0
1643400600000|2022-01-28 20:10:00|1874.76|1872.76|1869.3|1867.3|1874.76|1872.76|1864.7|1862.7|0
1643400900000|2022-01-28 20:15:00|1870.91|1868.91|1874.02|1872.02|1876.75|1874.75|1867.93|1865.93|0
1643401200000|2022-01-28 20:20:00|1874.14|1872.14|1884.2|1882.2|1884.95|1882.95|1871.53|1869.53|0
1643401500000|2022-01-28 20:25:00|1884.7|1882.7|1880.98|1878.98|1886.29|1884.29|1877.26|1875.26|0
1643401800000|2022-01-28 20:30:00|1879.99|1877.99|1889.67|1887.67|1891.91|1889.91|1868.56|1866.56|0
1643402100000|2022-01-28 20:35:00|1888.93|1886.93|1890.92|1888.92|1891.91|1889.91|1886.2|1884.2|0
1643402400000|2022-01-28 20:40:00|1890.67|1888.67|1897.87|1895.87|1899.11|1897.11|1890.42|1888.42|0
1643402700000|2022-01-28 20:45:00|1897.62|1895.62|1907.06|1905.06|1907.56|1905.56|1893.9|1891.9|0
1643403000000|2022-01-28 20:50:00|1907.56|1905.56|1915.78|1913.78|1916.52|1914.52|1907.31|1905.31|0
1643403300000|2022-01-28 20:55:00|1915.53|1913.53|1927.46|1925.46|1927.46|1925.46|1913.66|1911.66|0
1643403600000|2022-01-28 21:00:00|1927.96|1925.96|1925.72|1923.72|1928.57|1926.57|1920.75|1918.75|0
1643403900000|2022-01-28 21:05:00|1926.46|1924.46|1924.48|1922.48|1928.2|1926.2|1924.1|1922.1|0
1643404200000|2022-01-28 21:10:00|1924.84|1922.84|1916.14|1914.14|1924.84|1922.84|1915.78|1913.78|0
1643616300000|2022-01-31 08:05:00|1921.04|1919.04|1923.78|1921.78|1924.03|1922.03|1920.05|1918.05|0
1643616600000|2022-01-31 08:10:00|1924.28|1922.28|1924.52|1922.52|1928.37|1926.37|1923.78|1921.78|0
1643616900000|2022-01-31 08:15:00|1924.77|1922.77|1920.66|1918.66|1930.24|1928.24|1920.66|1918.66|0
1643617200000|2022-01-31 08:20:00|1920.91|1918.91|1922.78|1920.78|1927.01|1925.01|1918.06|1916.06|0
1643617500000|2022-01-31 08:25:00|1922.4|1920.4|1924.52|1922.52|1927.01|1925.01|1921.79|1919.79|0
1643617800000|2022-01-31 08:30:00|1924.27|1922.27|1926.01|1924.01|1926.63|1924.63|1923.03|1921.03|0
1643618100000|2022-01-31 08:35:00|1926.26|1924.26|1929.5|1927.5|1929.5|1927.5|1925.88|1923.88|0
1643618400000|2022-01-31 08:40:00|1929.25|1927.25|1930.99|1928.99|1930.99|1928.99|1927.26|1925.26|0
1643618700000|2022-01-31 08:45:00|1930.74|1928.74|1932.23|1930.23|1932.23|1930.23|1929.74|1927.74|0
1643619000000|2022-01-31 08:50:00|1931.98|1929.98|1935.21|1933.21|1935.71|1933.71|1930.24|1928.24|0
1643619300000|2022-01-31 08:55:00|1934.96|1932.96|1935.46|1933.46|1935.83|1933.83|1933.47|1931.47|0
1643619600000|2022-01-31 09:00:00|1935.71|1933.71|1937.45|1935.45|1938.2|1936.2|1933.97|1931.97|0
1643619900000|2022-01-31 09:05:00|1936.7|1934.7|1935.96|1933.96|1937.45|1935.45|1933.47|1931.47|0
1643620200000|2022-01-31 09:10:00|1936.21|1934.21|1937.95|1935.95|1937.95|1935.95|1934.47|1932.47|0
1643620500000|2022-01-31 09:15:00|1937.7|1935.7|1935.96|1933.96|1937.95|1935.95|1933.22|1931.22|0
1643620800000|2022-01-31 09:20:00|1935.71|1933.71|1934.46|1932.46|1936.7|1934.7|1932.97|1930.97|0
1643621100000|2022-01-31 09:25:00|1934.09|1932.09|1934.96|1932.96|1935.58|1933.58|1932.97|1930.97|0
1643621400000|2022-01-31 09:30:00|1935.21|1933.21|1934.33|1932.33|1935.96|1933.96|1931.98|1929.98|0
1643621700000|2022-01-31 09:35:00|1934.46|1932.46|1935.95|1933.95|1937.45|1935.45|1934.33|1932.33|0
1643622000000|2022-01-31 09:40:00|1935.71|1933.71|1932.47|1930.47|1937.45|1935.45|1932.47|1930.47|0
1643622300000|2022-01-31 09:45:00|1932.72|1930.72|1933.34|1931.34|1935.7|1933.7|1932.47|1930.47|0
1643622600000|2022-01-31 09:50:00|1933.22|1931.22|1927.75|1925.75|1933.71|1931.71|1926.25|1924.25|0
1643622900000|2022-01-31 09:55:00|1927.5|1925.5|1930.73|1928.73|1930.73|1928.73|1925.26|1923.26|0
1643623200000|2022-01-31 10:00:00|1930.98|1928.98|1931.47|1929.47|1931.72|1929.72|1928.24|1926.24|0
1643623500000|2022-01-31 10:05:00|1931.59|1929.59|1928.24|1926.24|1931.97|1929.97|1926.75|1924.75|0
1643623800000|2022-01-31 10:10:00|1927.99|1925.99|1927|1925|1928.24|1926.24|1923.02|1921.02|0
1643624100000|2022-01-31 10:15:00|1926.87|1924.87|1928.24|1926.24|1930.23|1928.23|1926.75|1924.75|0
1643624400000|2022-01-31 10:20:00|1927.99|1925.99|1925.87|1923.87|1928.99|1926.99|1923.02|1921.02|0
1643624700000|2022-01-31 10:25:00|1925.75|1923.75|1925.25|1923.25|1928.49|1926.49|1925.01|1923.01|0
1643625000000|2022-01-31 10:30:00|1925.01|1923.01|1924.76|1922.76|1926.12|1924.12|1921.52|1919.52|0
1643625300000|2022-01-31 10:35:00|1924.51|1922.51|1919.78|1917.78|1924.51|1922.51|1919.53|1917.53|0
1643625600000|2022-01-31 10:40:00|1919.65|1917.65|1923.51|1921.51|1925.5|1923.5|1918.54|1916.54|0
1643625900000|2022-01-31 10:45:00|1923.63|1921.63|1923.18|1921.18|1926.25|1924.25|1921.77|1919.77|0
1643626200000|2022-01-31 10:50:00|1922.81|1920.81|1922.56|1920.56|1925.05|1923.05|1920.82|1918.82|0
1643626500000|2022-01-31 10:55:00|1922.32|1920.32|1923.31|1921.31|1923.81|1921.81|1920.45|1918.45|0
1643626800000|2022-01-31 11:00:00|1921.82|1919.82|1919.58|1917.58|1925.8|1923.8|1918.59|1916.59|0
1643627100000|2022-01-31 11:05:00|1919.83|1917.83|1922.81|1920.81|1924.06|1922.06|1918.83|1916.83|0
1643627400000|2022-01-31 11:10:00|1922.56|1920.56|1917.34|1915.34|1924.42|1922.42|1917.09|1915.09|0
1643627700000|2022-01-31 11:15:00|1917.59|1915.59|1920.57|1918.57|1921.57|1919.57|1917.34|1915.34|0
1643628000000|2022-01-31 11:20:00|1919.33|1917.33|1917.84|1915.84|1922.31|1920.31|1917.84|1915.84|0
1643628300000|2022-01-31 11:25:00|1917.71|1915.71|1916.84|1914.84|1918.58|1916.58|1913.61|1911.61|0
1643628600000|2022-01-31 11:30:00|1916.59|1914.59|1918.33|1916.33|1918.45|1916.45|1914.85|1912.85|0
1643628900000|2022-01-31 11:35:00|1917.96|1915.96|1916.34|1914.34|1919.08|1917.08|1915.85|1913.85|0
1643629200000|2022-01-31 11:40:00|1917.09|1915.09|1914.35|1912.35|1918.45|1916.45|1914.35|1912.35|0
1643629500000|2022-01-31 11:45:00|1914.6|1912.6|1916.46|1914.46|1917.59|1915.59|1914.11|1912.11|0
1643629800000|2022-01-31 11:50:00|1916.21|1914.21|1916.84|1914.84|1919.44|1917.44|1916.09|1914.09|0
1643630100000|2022-01-31 11:55:00|1916.96|1914.96|1918.33|1916.33|1920.32|1918.32|1916.59|1914.59|0
1643630400000|2022-01-31 12:00:00|1918.08|1916.08|1912.11|1910.11|1920.07|1918.07|1912.11|1910.11|0
1643630700000|2022-01-31 12:05:00|1911.37|1909.37|1908.14|1906.14|1912.86|1910.86|1905.9|1903.9|0
1643631000000|2022-01-31 12:10:00|1908.01|1906.01|1906.4|1904.4|1911.37|1909.37|1906.27|1904.27|0
1643631300000|2022-01-31 12:15:00|1906.27|1904.27|1906.64|1904.64|1907.39|1905.39|1904.41|1902.41|0
1643631600000|2022-01-31 12:20:00|1907.64|1905.64|1901.67|1899.67|1907.64|1905.64|1898.81|1896.81|0
1643631900000|2022-01-31 12:25:00|1901.42|1899.42|1904.4|1902.4|1906.39|1904.39|1901.42|1899.42|0
1643632200000|2022-01-31 12:30:00|1904.52|1902.52|1908.38|1906.38|1908.88|1906.88|1902.91|1900.91|0
1643632500000|2022-01-31 12:35:00|1908.63|1906.63|1907.14|1905.14|1910.37|1908.37|1906.89|1904.89|0
1643632800000|2022-01-31 12:40:00|1907.01|1905.01|1907.88|1905.88|1908|1906|1903.78|1901.78|0
1643633100000|2022-01-31 12:45:00|1908|1906|1911.11|1909.11|1912.61|1910.61|1907.14|1905.14|0
1643633400000|2022-01-31 12:50:00|1910.37|1908.37|1910.12|1908.12|1912.85|1910.85|1908.88|1906.88|0
1643633700000|2022-01-31 12:55:00|1910.37|1908.37|1913.85|1911.85|1913.85|1911.85|1909.37|1907.37|0
1643634000000|2022-01-31 13:00:00|1914.84|1912.84|1908.88|1906.88|1915.34|1913.34|1908.88|1906.88|0
1643634300000|2022-01-31 13:05:00|1908.63|1906.63|1906.89|1904.89|1908.88|1906.88|1904.4|1902.4|0
1643634600000|2022-01-31 13:10:00|1907.63|1905.63|1912.11|1910.11|1912.35|1910.35|1907.63|1905.63|0
1643634900000|2022-01-31 13:15:00|1912.35|1910.35|1908.25|1906.25|1913.6|1911.6|1908.25|1906.25|0
1643635200000|2022-01-31 13:20:00|1908.13|1906.13|1908.87|1906.87|1910.86|1908.86|1907.63|1905.63|0
1643635500000|2022-01-31 13:25:00|1909.12|1907.12|1909.87|1907.87|1909.87|1907.87|1907.25|1905.25|0
1643635800000|2022-01-31 13:30:00|1910.61|1908.61|1918.82|1916.82|1919.56|1917.56|1909.12|1907.12|0
1643636100000|2022-01-31 13:35:00|1918.57|1916.57|1917.52|1915.52|1920.51|1918.51|1916.7|1914.7|0
1643636400000|2022-01-31 13:40:00|1917.77|1915.77|1916.28|1914.28|1919.76|1917.76|1915.04|1913.04|0
1643636700000|2022-01-31 13:45:00|1916.53|1914.53|1916.28|1914.28|1918.02|1916.02|1912.55|1910.55|0
1643637000000|2022-01-31 13:50:00|1916.53|1914.53|1916.4|1914.4|1919.26|1917.26|1916.03|1914.03|0
1643637300000|2022-01-31 13:55:00|1916.78|1914.78|1916.75|1914.75|1919.76|1917.76|1915.53|1913.53|0
1643637600000|2022-01-31 14:00:00|1917.25|1915.25|1917.75|1915.75|1917.99|1915.99|1913.77|1911.77|0
1643637900000|2022-01-31 14:05:00|1917.99|1915.99|1919.77|1917.77|1921.01|1919.01|1917.5|1915.5|0
1643638200000|2022-01-31 14:10:00|1919.27|1917.27|1916.04|1914.04|1919.77|1917.77|1916.04|1914.04|0
1643638500000|2022-01-31 14:15:00|1915.79|1913.79|1914.79|1912.79|1917.78|1915.78|1914.79|1912.79|0
1643638800000|2022-01-31 14:20:00|1914.54|1912.54|1914.3|1912.3|1915.79|1913.79|1912.06|1910.06|0
1643639100000|2022-01-31 14:25:00|1914.54|1912.54|1918.64|1916.64|1919.27|1917.27|1914.3|1912.3|0
1643639400000|2022-01-31 14:30:00|1916.78|1914.78|1922|1920|1922|1920|1906.34|1904.34|0
1643639700000|2022-01-31 14:35:00|1923.49|1921.49|1926.98|1924.98|1928.22|1926.22|1921.75|1919.75|0
1643640000000|2022-01-31 14:40:00|1927.22|1925.22|1928.47|1926.47|1931.95|1929.95|1926.73|1924.73|0
1643640300000|2022-01-31 14:45:00|1930.33|1928.33|1923.61|1921.61|1931.57|1929.57|1923|1921|0
1643640600000|2022-01-31 14:50:00|1923.49|1921.49|1934.94|1932.94|1936.92|1934.92|1923|1921|0
1643640900000|2022-01-31 14:55:00|1935.43|1933.43|1941.15|1939.15|1941.15|1939.15|1933.44|1931.44|0
1643641200000|2022-01-31 15:00:00|1941.9|1939.9|1947.61|1945.61|1949.86|1947.86|1940.66|1938.66|0
1643641500000|2022-01-31 15:05:00|1947.48|1945.48|1956.56|1954.56|1956.56|1954.56|1944.37|1942.37|0
1643641800000|2022-01-31 15:10:00|1957.06|1955.06|1954.82|1952.82|1958.05|1956.05|1952.08|1950.08|0
1643642100000|2022-01-31 15:15:00|1955.07|1953.07|1954.94|1952.94|1960.54|1958.54|1953.69|1951.69|0
1643642400000|2022-01-31 15:20:00|1955.44|1953.44|1961.8|1959.8|1965.52|1963.52|1954.32|1952.32|0
1643642700000|2022-01-31 15:25:00|1962.05|1960.05|1951.59|1949.59|1963.3|1961.3|1951.59|1949.59|0
1643643000000|2022-01-31 15:30:00|1951.34|1949.34|1955.44|1953.44|1957.06|1955.06|1948.86|1946.86|0
1643643300000|2022-01-31 15:35:00|1955.57|1953.57|1951.69|1949.69|1958.81|1956.81|1951.31|1949.31|0
1643643600000|2022-01-31 15:40:00|1950.69|1948.69|1954.68|1952.68|1954.68|1952.68|1947.71|1945.71|0
1643643900000|2022-01-31 15:45:00|1953.93|1951.93|1950.99|1948.99|1953.93|1951.93|1946.46|1944.46|0
1643644200000|2022-01-31 15:50:00|1950.87|1948.87|1959.09|1957.09|1961.33|1959.33|1950.37|1948.37|0
1643644500000|2022-01-31 15:55:00|1959.58|1957.58|1959.07|1957.07|1960.45|1958.45|1952.84|1950.84|0
1643644800000|2022-01-31 16:00:00|1958.57|1956.57|1960.18|1958.18|1962.3|1960.3|1958.57|1956.57|0
1643645100000|2022-01-31 16:05:00|1960.81|1958.81|1955.58|1953.58|1961.06|1959.06|1955.58|1953.58|0
1643645400000|2022-01-31 16:10:00|1955.08|1953.08|1956.33|1954.33|1957.32|1955.32|1949.11|1947.11|0
1643645700000|2022-01-31 16:15:00|1955.83|1953.83|1951.1|1949.1|1956.83|1954.83|1950.35|1948.35|0
1643646000000|2022-01-31 16:20:00|1951.22|1949.22|1949.08|1947.08|1954.34|1952.34|1947.54|1945.54|0
1643646300000|2022-01-31 16:25:00|1948.83|1946.83|1949.32|1947.32|1953.06|1951.06|1947.08|1945.08|0
1643646600000|2022-01-31 16:30:00|1949.08|1947.08|1959.28|1957.28|1960.78|1958.78|1946.83|1944.83|0
1643646900000|2022-01-31 16:35:00|1959.03|1957.03|1957.04|1955.04|1960.78|1958.78|1955.3|1953.3|0
1643647200000|2022-01-31 16:40:00|1956.54|1954.54|1960.77|1958.77|1960.89|1958.89|1955.55|1953.55|0
1643647500000|2022-01-31 16:45:00|1959.53|1957.53|1965.01|1963.01|1965.5|1963.5|1958.04|1956.04|0
1643647800000|2022-01-31 16:50:00|1965.26|1963.26|1974.22|1972.22|1974.22|1972.22|1964.26|1962.26|0
1643648100000|2022-01-31 16:55:00|1973.97|1971.97|1974.47|1972.47|1975.22|1973.22|1973.34|1971.34|0
1643648400000|2022-01-31 17:00:00|1974.72|1972.72|1972.48|1970.48|1974.97|1972.97|1970.23|1968.23|0
1643648700000|2022-01-31 17:05:00|1972.97|1970.97|1967.74|1965.74|1974.47|1972.47|1967.74|1965.74|0
1643649000000|2022-01-31 17:10:00|1968.24|1966.24|1968.24|1966.24|1971.73|1969.73|1967|1965|0
1643649300000|2022-01-31 17:15:00|1968.49|1966.49|1975.43|1973.43|1976.71|1974.71|1967.49|1965.49|0
1643649600000|2022-01-31 17:20:00|1975.31|1973.31|1967.58|1965.58|1975.31|1973.31|1965.47|1963.47|0
1643649900000|2022-01-31 17:25:00|1967.47|1965.47|1970.45|1968.45|1971.45|1969.45|1964.48|1962.48|0
1643650200000|2022-01-31 17:30:00|1970.95|1968.95|1967.22|1965.22|1973.19|1971.19|1966.09|1964.09|0
1643650500000|2022-01-31 17:35:00|1967.46|1965.46|1971.7|1969.7|1971.95|1969.95|1966.22|1964.22|0
1643650800000|2022-01-31 17:40:00|1971.82|1969.82|1971.45|1969.45|1973.94|1971.94|1969.95|1967.95|0
1643651100000|2022-01-31 17:45:00|1971.95|1969.95|1978.92|1976.92|1978.92|1976.92|1971.95|1969.95|0
1643651400000|2022-01-31 17:50:00|1978.67|1976.67|1979.67|1977.67|1979.91|1977.91|1975.93|1973.93|0
1643651700000|2022-01-31 17:55:00|1979.91|1977.91|1980.66|1978.66|1982.4|1980.4|1979.17|1977.17|0
1643652000000|2022-01-31 18:00:00|1980.41|1978.41|1976.92|1974.92|1980.41|1978.41|1975.18|1973.18|0
1643652300000|2022-01-31 18:05:00|1977.17|1975.17|1978.17|1976.17|1979.42|1977.42|1975.68|1973.68|0
1643652600000|2022-01-31 18:10:00|1977.92|1975.92|1976.67|1974.67|1978.79|1976.79|1973.69|1971.69|0
1643652900000|2022-01-31 18:15:00|1978.67|1976.67|1980.66|1978.66|1980.91|1978.91|1975.43|1973.43|0
1643653200000|2022-01-31 18:20:00|1981.16|1979.16|1981.41|1979.41|1982.4|1980.4|1979.53|1977.53|0
1643653500000|2022-01-31 18:25:00|1981.65|1979.65|1975.62|1973.62|1983.15|1981.15|1975.62|1973.62|0
1643653800000|2022-01-31 18:30:00|1975.99|1973.99|1974.49|1972.49|1977.77|1975.77|1973.25|1971.25|0
1643654100000|2022-01-31 18:35:00|1975.11|1973.11|1978.73|1976.73|1981.71|1979.71|1972.75|1970.75|0
1643654400000|2022-01-31 18:40:00|1978.97|1976.97|1976.23|1974.23|1982.96|1980.96|1976.23|1974.23|0
1643654700000|2022-01-31 18:45:00|1975.74|1973.74|1979.47|1977.47|1979.97|1977.97|1975.74|1973.74|0
1643655000000|2022-01-31 18:50:00|1979.34|1977.34|1977.98|1975.98|1980.47|1978.47|1976.73|1974.73|0
1643655300000|2022-01-31 18:55:00|1978.23|1976.23|1980.22|1978.22|1980.47|1978.47|1977.48|1975.48|0
1643655600000|2022-01-31 19:00:00|1980.96|1978.96|1981.21|1979.21|1982.46|1980.46|1979.22|1977.22|0
1643655900000|2022-01-31 19:05:00|1980.47|1978.47|1986.56|1984.56|1988.43|1986.43|1980.47|1978.47|0
1643656200000|2022-01-31 19:10:00|1986.44|1984.44|1985.64|1983.64|1987.74|1985.74|1984.71|1982.71|0
1643656500000|2022-01-31 19:15:00|1985.16|1983.16|1987.16|1985.16|1988.15|1986.15|1984.67|1982.67|0
1643656800000|2022-01-31 19:20:00|1986.66|1984.66|1988.9|1986.9|1990.14|1988.14|1984.42|1982.42|0
1643657100000|2022-01-31 19:25:00|1988.65|1986.65|1990.64|1988.64|1990.89|1988.89|1987.16|1985.16|0
1643657400000|2022-01-31 19:30:00|1990.89|1988.89|1989.89|1987.89|1990.89|1988.89|1987.65|1985.65|0
1643657700000|2022-01-31 19:35:00|1990.14|1988.14|1988.9|1986.9|1990.89|1988.89|1988.15|1986.15|0
1643658000000|2022-01-31 19:40:00|1989.4|1987.4|1990.01|1988.01|1990.14|1988.14|1988.15|1986.15|0
1643658300000|2022-01-31 19:45:00|1989.89|1987.89|1987.15|1985.15|1990.64|1988.64|1985.91|1983.91|0
1643658600000|2022-01-31 19:50:00|1987.4|1985.4|1986.16|1984.16|1988.65|1986.65|1985.28|1983.28|0
1643658900000|2022-01-31 19:55:00|1986.41|1984.41|1987.9|1985.9|1989.89|1987.89|1986.41|1984.41|0
1643659200000|2022-01-31 20:00:00|1987.77|1985.77|1988.65|1986.65|1989.89|1987.89|1986.65|1984.65|0
1643659500000|2022-01-31 20:05:00|1988.4|1986.4|1979.18|1977.18|1989.39|1987.39|1979.18|1977.18|0
1643659800000|2022-01-31 20:10:00|1979.93|1977.93|1968.72|1966.72|1981.17|1979.17|1967.48|1965.48|0
1643660100000|2022-01-31 20:15:00|1968.97|1966.97|1966.98|1964.98|1972.96|1970.96|1964.49|1962.49|0
1643660400000|2022-01-31 20:20:00|1966.48|1964.48|1979.4|1977.4|1980.65|1978.65|1966.48|1964.48|0
1643660700000|2022-01-31 20:25:00|1979.27|1977.27|1979.02|1977.02|1982.89|1980.89|1976.53|1974.53|0
1643661000000|2022-01-31 20:30:00|1979.27|1977.27|1991.36|1989.36|1991.6|1989.6|1974.67|1972.67|0
1643661300000|2022-01-31 20:35:00|1990.86|1988.86|1987.33|1985.33|1992.1|1990.1|1984.2|1982.2|0
1643661600000|2022-01-31 20:40:00|1986.83|1984.83|1988.32|1986.32|1990.32|1988.32|1984.84|1982.84|0
1643661900000|2022-01-31 20:45:00|1989.07|1987.07|1996.79|1994.79|1996.79|1994.79|1987.08|1985.08|0
1643662200000|2022-01-31 20:50:00|1996.54|1994.54|2007.26|2005.26|2008.5|2006.5|1996.54|1994.54|0
1643662500000|2022-01-31 20:55:00|2007.51|2005.51|2005.41|2003.41|2009.28|2007.28|2002.55|2000.55|0
1643662800000|2022-01-31 21:00:00|2002.8|2000.8|1996.07|1994.07|2002.8|2000.8|1994.08|1992.08|0
1643663100000|2022-01-31 21:05:00|1995.82|1993.82|1999.81|1997.81|2000.31|1998.31|1995.57|1993.57|0
1643663400000|2022-01-31 21:10:00|2000.06|1998.06|1993.33|1991.33|2000.56|1998.56|1992.58|1990.58|0
1643663700000|2022-01-31 21:15:00|1994.13|1991.53|1994.75|1992.15|1995.87|1993.27|1993.63|1991.03|0
1643664000000|2022-01-31 21:20:00|1994.38|1991.78|1995.12|1992.52|1995.87|1993.27|1993.88|1991.28|0
1643664300000|2022-01-31 21:25:00|1995.37|1992.77|1995.62|1993.02|1996.12|1993.52|1994.63|1992.03|0
1643664600000|2022-01-31 21:30:00|1995.49|1992.89|1994.87|1992.27|1995.87|1993.27|1994.63|1992.03|0
1643664900000|2022-01-31 21:35:00|1994.75|1992.15|1994.13|1991.53|1997.12|1994.52|1993.88|1991.28|0
1643665200000|2022-01-31 21:40:00|1993.88|1991.28|1994.13|1991.53|1995.12|1992.52|1993.63|1991.03|0
1643665500000|2022-01-31 21:45:00|1994.38|1991.78|1993.63|1991.03|1994.87|1992.27|1993.13|1990.53|0
1643665800000|2022-01-31 21:50:00|1993.5|1990.9|1992.63|1990.03|1993.63|1991.03|1992.63|1990.03|0
1643666100000|2022-01-31 21:55:00|1992.88|1990.28|1994.18|1991.58|1994.25|1991.65|1992.63|1990.03|0
1643666400000|2022-01-31 22:00:00|1993.54|1990.94|1993.51|1990.91|1994.65|1992.05|1993.48|1990.88|0
1643666700000|2022-01-31 22:05:00|1993.37|1990.77|1993.26|1990.66|1993.51|1990.91|1993.07|1990.47|0
1643667000000|2022-01-31 22:10:00|1993.18|1990.58|1993.44|1990.84|1993.84|1991.24|1993|1990.4|0
1643667300000|2022-01-31 22:15:00|1993.48|1990.88|1993.69|1991.09|1993.69|1991.09|1993.48|1990.88|0
1643667600000|2022-01-31 22:20:00|1993.79|1991.19|1993.98|1991.38|1994.23|1991.63|1993.66|1991.06|0
1643667900000|2022-01-31 22:25:00|1993.59|1990.99|1994.15|1991.55|1994.15|1991.55|1993.55|1990.95|0
1643668200000|2022-01-31 22:30:00|1994.26|1991.66|1994.59|1991.99|1994.96|1992.36|1993.83|1991.23|0
1643668500000|2022-01-31 22:35:00|1994.99|1992.39|1996.3|1993.7|1996.3|1993.7|1994.74|1992.14|0
1643668800000|2022-01-31 22:40:00|1996.52|1993.92|1996.05|1993.45|1996.52|1993.92|1995.47|1992.87|0
1643669100000|2022-01-31 22:45:00|1995.95|1993.35|1995.97|1993.37|1996.56|1993.96|1995.84|1993.24|0
1643669400000|2022-01-31 22:50:00|1996.01|1993.41|1995.46|1992.86|1996.23|1993.63|1995.46|1992.86|0
1643669700000|2022-01-31 22:55:00|1995.39|1992.79|1995|1992.4|1995.46|1992.86|1994.89|1992.29|0
1643670000000|2022-01-31 23:00:00|1995.49|1992.89|1995.24|1992.64|1998.6|1996|1994.74|1992.14|0
1643670300000|2022-01-31 23:05:00|1995.12|1992.52|1998.35|1995.75|1998.85|1996.25|1993.74|1991.14|0
1643670600000|2022-01-31 23:10:00|1998.6|1996|1993.87|1991.27|1999.1|1996.5|1993.62|1991.02|0
1643670900000|2022-01-31 23:15:00|1994.12|1991.52|1994.49|1991.89|1996.11|1993.51|1994.12|1991.52|0
1643671200000|2022-01-31 23:20:00|1994.62|1992.02|1996.11|1993.51|1997.36|1994.76|1994.62|1992.02|0
1643671500000|2022-01-31 23:25:00|1996.36|1993.76|1994.37|1991.77|1997.85|1995.25|1993.62|1991.02|0
1643671800000|2022-01-31 23:30:00|1994.49|1991.89|1993.12|1990.52|1995.61|1993.01|1991.38|1988.78|0
1643672100000|2022-01-31 23:35:00|1992.49|1989.89|1995.11|1992.51|1995.36|1992.76|1992.37|1989.77|0
1643672400000|2022-01-31 23:40:00|1995.61|1993.01|1995.86|1993.26|1995.86|1993.26|1993.62|1991.02|0
1643672700000|2022-01-31 23:45:00|1995.61|1993.01|1995.61|1993.01|1995.86|1993.26|1995.11|1992.51|0
1643673000000|2022-01-31 23:50:00|1995.48|1992.88|1995.36|1992.76|1996.61|1994.01|1994.86|1992.26|0
1643673300000|2022-01-31 23:55:00|1995.48|1992.88|1995.61|1993.01|1996.11|1993.51|1994.61|1992.01|0
1643673600000|2022-02-01 00:00:00|1995.86|1993.26|1995.23|1992.63|1996.36|1993.76|1995.11|1992.51|0
1643673900000|2022-02-01 00:05:00|1995.48|1992.88|1994.36|1991.76|1996.36|1993.76|1994.11|1991.51|0
1643674200000|2022-02-01 00:10:00|1994.61|1992.01|1994.86|1992.26|1995.61|1993.01|1993.87|1991.27|0
1643674500000|2022-02-01 00:15:00|1994.48|1991.88|1994.86|1992.26|1996.61|1994.01|1994.48|1991.88|0
1643674800000|2022-02-01 00:20:00|1994.98|1992.38|1996.11|1993.51|1996.11|1993.51|1994.36|1991.76|0
1643675100000|2022-02-01 00:25:00|1995.86|1993.26|1995.86|1993.26|1996.36|1993.76|1995.36|1992.76|0
1643675400000|2022-02-01 00:30:00|1995.73|1993.13|1995.23|1992.63|1996.11|1993.51|1994.61|1992.01|0
1643675700000|2022-02-01 00:35:00|1995.36|1992.76|1995.36|1992.76|1996.11|1993.51|1994.61|1992.01|0
1643676000000|2022-02-01 00:40:00|1995.23|1992.63|1994.86|1992.26|1995.73|1993.13|1994.61|1992.01|0
1643676300000|2022-02-01 00:45:00|1995.11|1992.51|1997.22|1994.62|1997.85|1995.25|1995.11|1992.51|0
1643676600000|2022-02-01 00:50:00|1997.35|1994.75|1996.1|1993.5|1998.6|1996|1996.1|1993.5|0
1643676900000|2022-02-01 00:55:00|1996.6|1994|1996.85|1994.25|1997.35|1994.75|1996.35|1993.75|0
1643677200000|2022-02-01 01:00:00|1996.72|1994.12|1995.85|1993.25|1997.1|1994.5|1994.61|1992.01|0
1643677500000|2022-02-01 01:05:00|1995.97|1993.37|1994.11|1991.51|1996.1|1993.5|1994.11|1991.51|0
1643677800000|2022-02-01 01:10:00|1994.36|1991.76|1995.47|1992.87|1995.97|1993.37|1994.11|1991.51|0
1643678100000|2022-02-01 01:15:00|1995.35|1992.75|1995.85|1993.25|1996.35|1993.75|1995.11|1992.51|0
1643678400000|2022-02-01 01:20:00|1995.72|1993.12|1992.86|1990.26|1996.1|1993.5|1992.12|1989.52|0
1643678700000|2022-02-01 01:25:00|1992.61|1990.01|1991.62|1989.02|1992.86|1990.26|1989.62|1987.02|0
1643679000000|2022-02-01 01:30:00|1991.87|1989.27|1991.49|1988.89|1992.12|1989.52|1988.88|1986.28|0
1643679300000|2022-02-01 01:35:00|1991.87|1989.27|1991.62|1989.02|1992.11|1989.51|1990.37|1987.77|0
1643679600000|2022-02-01 01:40:00|1991.24|1988.64|1989.37|1986.77|1992.11|1989.51|1989.37|1986.77|0
1643679900000|2022-02-01 01:45:00|1989.49|1986.89|1987.88|1985.28|1990.12|1987.52|1985.89|1983.29|0
1643680200000|2022-02-01 01:50:00|1987.63|1985.03|1982.65|1980.05|1987.88|1985.28|1982.65|1980.05|0
1643680500000|2022-02-01 01:55:00|1982.4|1979.8|1984.14|1981.54|1984.39|1981.79|1982.4|1979.8|0
1643680800000|2022-02-01 02:00:00|1983.89|1981.29|1983.64|1981.04|1985.64|1983.04|1983.39|1980.79|0
1643681100000|2022-02-01 02:05:00|1983.89|1981.29|1983.39|1980.79|1984.14|1981.54|1981.65|1979.05|0
1643681400000|2022-02-01 02:10:00|1983.26|1980.66|1985.39|1982.79|1985.39|1982.79|1983.14|1980.54|0
1643681700000|2022-02-01 02:15:00|1985.14|1982.54|1986.38|1983.78|1987.38|1984.78|1985.14|1982.54|0
1643682000000|2022-02-01 02:20:00|1986.13|1983.53|1986.88|1984.28|1986.88|1984.28|1985.39|1982.79|0
1643682300000|2022-02-01 02:25:00|1987|1984.4|1987.13|1984.53|1988.24|1985.64|1986.88|1984.28|0
1643682600000|2022-02-01 02:30:00|1986.88|1984.28|1985.88|1983.28|1987.38|1984.78|1985.13|1982.53|0
1643682900000|2022-02-01 02:35:00|1985.63|1983.03|1987.99|1985.39|1988.12|1985.52|1983.39|1980.79|0
1643683200000|2022-02-01 02:40:00|1987.87|1985.27|1986.75|1984.15|1988.12|1985.52|1985.63|1983.03|0
1643683500000|2022-02-01 02:45:00|1986.38|1983.78|1987.62|1985.02|1987.62|1985.02|1985.5|1982.9|0
1643683800000|2022-02-01 02:50:00|1987.38|1984.78|1985.38|1982.78|1987.38|1984.78|1985.13|1982.53|0
1643684100000|2022-02-01 02:55:00|1985.13|1982.53|1986.38|1983.78|1986.38|1983.78|1984.88|1982.28|0
1643684400000|2022-02-01 03:00:00|1986.63|1984.03|1985.63|1983.03|1986.88|1984.28|1985.13|1982.53|0
1643684700000|2022-02-01 03:05:00|1985.75|1983.15|1985.63|1983.03|1987.13|1984.53|1985.38|1982.78|0
1643685000000|2022-02-01 03:10:00|1985.88|1983.28|1986.13|1983.53|1986.88|1984.28|1985.13|1982.53|0
1643685300000|2022-02-01 03:15:00|1986.38|1983.78|1987.37|1984.77|1987.37|1984.77|1985.88|1983.28|0
1643685600000|2022-02-01 03:20:00|1989.12|1986.52|1991.86|1989.26|1992.36|1989.76|1988.87|1986.27|0
1643685900000|2022-02-01 03:25:00|1991.61|1989.01|1989.86|1987.26|1993.35|1990.75|1988.62|1986.02|0
1643686200000|2022-02-01 03:30:00|1989.98|1987.38|1989.36|1986.76|1991.48|1988.88|1988.74|1986.14|0
1643686500000|2022-02-01 03:35:00|1989.24|1986.64|1990.11|1987.51|1990.61|1988.01|1987.12|1984.52|0
1643686800000|2022-02-01 03:40:00|1989.98|1987.38|1989.86|1987.26|1990.36|1987.76|1988.87|1986.27|0
1643687100000|2022-02-01 03:45:00|1989.98|1987.38|1990.36|1987.76|1990.73|1988.13|1989.73|1987.13|0
1643687400000|2022-02-01 03:50:00|1990.48|1987.88|1992.85|1990.25|1993.22|1990.62|1990.36|1987.76|0
1643687700000|2022-02-01 03:55:00|1993.1|1990.5|1993.85|1991.25|1994.35|1991.75|1992.6|1990|0
1643688000000|2022-02-01 04:00:00|1993.97|1991.37|1993.22|1990.62|1994.34|1991.74|1992.85|1990.25|0
1643688300000|2022-02-01 04:05:00|1992.85|1990.25|1991.11|1988.51|1993.6|1991|1990.86|1988.26|0
1643688600000|2022-02-01 04:10:00|1990.98|1988.38|1991.6|1989|1992.6|1990|1990.61|1988.01|0
1643688900000|2022-02-01 04:15:00|1991.72|1989.12|1993.47|1990.87|1993.85|1991.25|1991.6|1989|0
1643689200000|2022-02-01 04:20:00|1993.35|1990.75|1994.84|1992.24|1995.09|1992.49|1993.35|1990.75|0
1643689500000|2022-02-01 04:25:00|1995.09|1992.49|1994.21|1991.61|1995.09|1992.49|1993.6|1991|0
1643689800000|2022-02-01 04:30:00|1994.09|1991.49|1993.1|1990.5|1994.84|1992.24|1993.1|1990.5|0
1643690100000|2022-02-01 04:35:00|1992.85|1990.25|1993.35|1990.75|1994.09|1991.49|1992.6|1990|0
1643690400000|2022-02-01 04:40:00|1993.1|1990.5|1992.85|1990.25|1993.34|1990.74|1992.1|1989.5|0
1643690700000|2022-02-01 04:45:00|1992.72|1990.12|1991.35|1988.75|1992.85|1990.25|1991.35|1988.75|0
1643691000000|2022-02-01 04:50:00|1991.72|1989.12|1993.21|1990.61|1993.59|1990.99|1991.1|1988.5|0
1643691300000|2022-02-01 04:55:00|1993.09|1990.49|1994.48|1991.88|1994.48|1991.88|1992.1|1989.5|0
1643691600000|2022-02-01 05:00:00|1994.23|1991.63|1994.85|1992.25|1996.23|1993.63|1993.98|1991.38|0
1643691900000|2022-02-01 05:05:00|1994.98|1992.38|1992.47|1989.87|1994.98|1992.38|1992.47|1989.87|0
1643692200000|2022-02-01 05:10:00|1992.72|1990.12|1994.22|1991.62|1994.34|1991.74|1992.47|1989.87|0
1643692500000|2022-02-01 05:15:00|1993.97|1991.37|1993.47|1990.87|1994.34|1991.74|1993.47|1990.87|0
1643692800000|2022-02-01 05:20:00|1993.72|1991.12|1994.09|1991.49|1994.97|1992.37|1993.72|1991.12|0
1643693100000|2022-02-01 05:25:00|1994.22|1991.62|1993.59|1990.99|1994.22|1991.62|1993.47|1990.87|0
1643693400000|2022-02-01 05:30:00|1993.72|1991.12|1994.72|1992.12|1994.97|1992.37|1993.22|1990.62|0
1643693700000|2022-02-01 05:35:00|1994.97|1992.37|1994.72|1992.12|1994.97|1992.37|1993.72|1991.12|0
1643694000000|2022-02-01 05:40:00|1994.47|1991.87|1994.22|1991.62|1994.72|1992.12|1993.72|1991.12|0
1643694300000|2022-02-01 05:45:00|1993.97|1991.37|1994.09|1991.49|1994.97|1992.37|1993.97|1991.37|0
1643694600000|2022-02-01 05:50:00|1994.22|1991.62|1995.46|1992.86|1995.96|1993.36|1994.22|1991.62|0
1643694900000|2022-02-01 05:55:00|1995.21|1992.61|1996.71|1994.11|1997.46|1994.86|1995.21|1992.61|0
1643695200000|2022-02-01 06:00:00|1995.71|1993.11|1997.33|1994.73|1999.45|1996.85|1995.71|1993.11|0
1643695500000|2022-02-01 06:05:00|1997.46|1994.86|1996.96|1994.36|1997.71|1995.11|1996.71|1994.11|0
1643695800000|2022-02-01 06:10:00|1996.71|1994.11|1994.22|1991.62|1996.96|1994.36|1993.34|1990.74|0
1643696100000|2022-02-01 06:15:00|1994.46|1991.86|1993.47|1990.87|1994.71|1992.11|1992.34|1989.74|0
1643696400000|2022-02-01 06:20:00|1993.59|1990.99|1993.22|1990.62|1994.21|1991.61|1992.59|1989.99|0
1643696700000|2022-02-01 06:25:00|1993.34|1990.74|1992.97|1990.37|1994.46|1991.86|1992.97|1990.37|0
1643697000000|2022-02-01 06:30:00|1993.22|1990.62|1992.47|1989.87|1993.72|1991.12|1991.97|1989.37|0
1643697300000|2022-02-01 06:35:00|1992.72|1990.12|1994.71|1992.11|1994.71|1992.11|1992.22|1989.62|0
1643697600000|2022-02-01 06:40:00|1994.83|1992.23|1994.71|1992.11|1994.96|1992.36|1993.96|1991.36|0
1643697900000|2022-02-01 06:45:00|1994.58|1991.98|1994.21|1991.61|1995.08|1992.48|1993.96|1991.36|0
1643698200000|2022-02-01 06:50:00|1994.33|1991.73|1995.83|1993.23|1995.96|1993.36|1993.96|1991.36|0
1643698500000|2022-02-01 06:55:00|1995.96|1993.36|1996.21|1993.61|1996.46|1993.86|1994.71|1992.11|0
1643698800000|2022-02-01 07:00:00|1996.71|1994.11|1997.95|1995.35|1999.95|1997.35|1994.96|1992.36|0
1643699100000|2022-02-01 07:05:00|1997.7|1995.1|2000.82|1998.22|2000.95|1998.35|1997.7|1995.1|0
1643699400000|2022-02-01 07:10:00|2000.95|1998.35|2005.43|2002.83|2006.68|2004.08|2000.95|1998.35|0
1643699700000|2022-02-01 07:15:00|2005.18|2002.58|2006.3|2003.7|2006.93|2004.33|2004.69|2002.09|0
1643700000000|2022-02-01 07:20:00|2006.18|2003.58|2006.8|2004.2|2007.05|2004.45|2004.69|2002.09|0
1643700300000|2022-02-01 07:25:00|2006.43|2003.83|2005.93|2003.33|2007.55|2004.95|2005.43|2002.83|0
1643700600000|2022-02-01 07:30:00|2005.8|2003.2|2005.18|2002.58|2006.43|2003.83|2004.68|2002.08|0
1643700900000|2022-02-01 07:35:00|2005.43|2002.83|2005.18|2002.58|2005.8|2003.2|2004.68|2002.08|0
1643701200000|2022-02-01 07:40:00|2005.43|2002.83|2004.43|2001.83|2005.93|2003.33|2004.19|2001.59|0
1643701500000|2022-02-01 07:45:00|2004.68|2002.08|2005.93|2003.33|2007.05|2004.45|2002.19|1999.59|0
1643701800000|2022-02-01 07:50:00|2006.18|2003.58|2000.06|1997.46|2006.18|2003.58|1999.2|1996.6|0
1643702100000|2022-02-01 07:55:00|2000.31|1997.71|2001.69|1999.09|2001.94|1999.34|1999.95|1997.35|0
1643702400000|2022-02-01 08:00:00|2000.94|1998.34|2005.43|2002.83|2005.93|2003.33|1998.7|1996.1|0
1643702700000|2022-02-01 08:05:00|2005.13|2003.13|2011.98|2009.98|2012.11|2010.11|2004|2002|0
1643703000000|2022-02-01 08:10:00|2012.11|2010.11|2013.75|2011.75|2015.11|2013.11|2011.98|2009.98|0
1643703300000|2022-02-01 08:15:00|2013.88|2011.88|2011.12|2009.12|2014.74|2012.74|2008.87|2006.87|0
1643703600000|2022-02-01 08:20:00|2011.37|2009.37|2012.12|2010.12|2015.61|2013.61|2011.37|2009.37|0
1643703900000|2022-02-01 08:25:00|2012.37|2010.37|2011.87|2009.87|2013.86|2011.86|2009.37|2007.37|0
1643704200000|2022-02-01 08:30:00|2011.99|2009.99|2011.99|2009.99|2014.36|2012.36|2010.37|2008.37|0
1643704500000|2022-02-01 08:35:00|2012.12|2010.12|2009.37|2007.37|2012.86|2010.86|2008.87|2006.87|0
1643704800000|2022-02-01 08:40:00|2009.24|2007.24|2011.99|2009.99|2013.61|2011.61|2007.63|2005.63|0
1643705100000|2022-02-01 08:45:00|2012.12|2010.12|2010.62|2008.62|2012.48|2010.48|2009.87|2007.87|0
1643705400000|2022-02-01 08:50:00|2010.87|2008.87|2008.12|2006.12|2011.12|2009.12|2007|2005|0
1643705700000|2022-02-01 08:55:00|2009.12|2007.12|2010.62|2008.62|2011.74|2009.74|2007.13|2005.13|0
1643706000000|2022-02-01 09:00:00|2010.87|2008.87|2008.74|2006.74|2012.11|2010.11|2006.88|2004.88|0
1643706300000|2022-02-01 09:05:00|2008.87|2006.87|2006|2004|2009.12|2007.12|2005.25|2003.25|0
1643706600000|2022-02-01 09:10:00|2006.38|2004.38|2005|2003|2008.87|2006.87|2004.5|2002.5|0
1643706900000|2022-02-01 09:15:00|2004.75|2002.75|2004.75|2002.75|2007.13|2005.13|2003.88|2001.88|0
1643707200000|2022-02-01 09:20:00|2004.88|2002.88|2000.14|1998.14|2005.88|2003.88|1998.9|1996.9|0
1643707500000|2022-02-01 09:25:00|1999.51|1997.51|1991.16|1989.16|2001.39|1999.39|1991.16|1989.16|0
1643707800000|2022-02-01 09:30:00|1991.28|1989.28|1991.16|1989.16|1993.53|1991.53|1990.04|1988.04|0
1643708100000|2022-02-01 09:35:00|1991.28|1989.28|1993.41|1991.41|1996.65|1994.65|1991.28|1989.28|0
1643708400000|2022-02-01 09:40:00|1992.66|1990.66|1991.66|1989.66|1994.41|1992.41|1987.67|1985.67|0
1643708700000|2022-02-01 09:45:00|1991.78|1989.78|1986.67|1984.67|1993.41|1991.41|1985.05|1983.05|0
1643709000000|2022-02-01 09:50:00|1986.92|1984.92|1988.67|1986.67|1990.17|1988.17|1984.43|1982.43|0
1643709300000|2022-02-01 09:55:00|1988.42|1986.42|1993.41|1991.41|1995.27|1993.27|1988.42|1986.42|0
1643709600000|2022-02-01 10:00:00|1993.03|1991.03|1997.77|1995.77|1997.9|1995.9|1991.91|1989.91|0
1643709900000|2022-02-01 10:05:00|1997.65|1995.65|1998.39|1996.39|1999.64|1997.64|1996.9|1994.9|0
1643710200000|2022-02-01 10:10:00|1998.14|1996.14|1996.65|1994.65|1999.39|1997.39|1994.65|1992.65|0
1643710500000|2022-02-01 10:15:00|1996.9|1994.9|1994.4|1992.4|1998.64|1996.64|1993.41|1991.41|0
1643710800000|2022-02-01 10:20:00|1994.65|1992.65|1993.41|1991.41|1995.52|1993.52|1992.16|1990.16|0
1643711100000|2022-02-01 10:25:00|1993.77|1991.77|1995.4|1993.4|1996.4|1994.4|1993.77|1991.77|0
1643711400000|2022-02-01 10:30:00|1994.9|1992.9|1996.9|1994.9|1997.4|1995.4|1992.28|1990.28|0
1643711700000|2022-02-01 10:35:00|1996.77|1994.77|2000.39|1998.39|2000.64|1998.64|1996.02|1994.02|0
1643712000000|2022-02-01 10:40:00|1999.89|1997.89|1995.9|1993.9|2000.64|1998.64|1995.77|1993.77|0
1643712300000|2022-02-01 10:45:00|1996.15|1994.15|1994.4|1992.4|1996.9|1994.9|1994.4|1992.4|0
1643712600000|2022-02-01 10:50:00|1994.65|1992.65|1991.41|1989.41|1996.15|1994.15|1991.28|1989.28|0
1643712900000|2022-02-01 10:55:00|1991.66|1989.66|1991.91|1989.91|1994.02|1992.02|1989.41|1987.41|0
1643713200000|2022-02-01 11:00:00|1992.41|1990.41|1997.64|1995.64|1998.89|1996.89|1990.91|1988.91|0
1643713500000|2022-02-01 11:05:00|1997.89|1995.89|2002.63|2000.63|2003|2001|1997.89|1995.89|0
1643713800000|2022-02-01 11:10:00|2002.38|2000.38|1999.39|1997.39|2003.38|2001.38|1999.14|1997.14|0
1643714100000|2022-02-01 11:15:00|1999.89|1997.89|1995.65|1993.65|2001.63|1999.63|1995.4|1993.4|0
1643714400000|2022-02-01 11:20:00|1996.4|1994.4|1997.14|1995.14|1997.89|1995.89|1995.52|1993.52|0
1643714700000|2022-02-01 11:25:00|1996.89|1994.89|1995.15|1993.15|1997.14|1995.14|1992.9|1990.9|0
1643715000000|2022-02-01 11:30:00|1995.02|1993.02|1997.89|1995.89|1998.14|1996.14|1994.65|1992.65|0
1643715300000|2022-02-01 11:35:00|1998.14|1996.14|1995.52|1993.52|1999.01|1997.01|1995.52|1993.52|0
1643715600000|2022-02-01 11:40:00|1995.65|1993.65|1993.4|1991.4|1998.01|1996.01|1993.02|1991.02|0
1643715900000|2022-02-01 11:45:00|1993.15|1991.15|1995.4|1993.4|1995.89|1993.89|1992.4|1990.4|0
1643716200000|2022-02-01 11:50:00|1995.65|1993.65|1994.65|1992.65|1997.01|1995.01|1994.4|1992.4|0
1643716500000|2022-02-01 11:55:00|1994.9|1992.9|1993.4|1991.4|1996.14|1994.14|1993.27|1991.27|0
1643716800000|2022-02-01 12:00:00|1993.27|1991.27|1993.4|1991.4|1995.39|1993.39|1992.4|1990.4|0
1643717100000|2022-02-01 12:05:00|1993.65|1991.65|1994.9|1992.9|1996.14|1994.14|1992.4|1990.4|0
1643717400000|2022-02-01 12:10:00|1994.65|1992.65|1994.4|1992.4|1997.14|1995.14|1993.9|1991.9|0
1643717700000|2022-02-01 12:15:00|1994.52|1992.52|1994.15|1992.15|1996.39|1994.39|1992.4|1990.4|0
1643718000000|2022-02-01 12:20:00|1994.9|1992.9|1996.64|1994.64|1997.76|1995.76|1994.9|1992.9|0
1643718300000|2022-02-01 12:25:00|1996.14|1994.14|1999.38|1997.38|1999.38|1997.38|1995.64|1993.64|0
1643718600000|2022-02-01 12:30:00|1999.63|1997.63|2001.88|1999.88|2002.38|2000.38|1998.64|1996.64|0
1643718900000|2022-02-01 12:35:00|2002.13|2000.13|2002.13|2000.13|2003.37|2001.37|2000.38|1998.38|0
1643719200000|2022-02-01 12:40:00|2002.63|2000.63|2002.62|2000.62|2003.24|2001.24|2000.63|1998.63|0
1643719500000|2022-02-01 12:45:00|2002.38|2000.38|2003.12|2001.12|2003.62|2001.62|2000.13|1998.13|0
1643719800000|2022-02-01 12:50:00|2002.87|2000.87|2002.37|2000.37|2003.62|2001.62|2001.88|1999.88|0
1643720100000|2022-02-01 12:55:00|2002.62|2000.62|2001.38|1999.38|2004.49|2002.49|2000.5|1998.5|0
1643720400000|2022-02-01 13:00:00|2001.88|1999.88|2004.12|2002.12|2004.12|2002.12|2000.63|1998.63|0
1643720700000|2022-02-01 13:05:00|2004.37|2002.37|2004.87|2002.87|2005.87|2003.87|2002.37|2000.37|0
1643721000000|2022-02-01 13:10:00|2005.37|2003.37|2007.11|2005.11|2008.11|2006.11|2004.62|2002.62|0
1643721300000|2022-02-01 13:15:00|2006.86|2004.86|2007.86|2005.86|2008.61|2006.61|2006.86|2004.86|0
1643721600000|2022-02-01 13:20:00|2007.61|2005.61|2009.61|2007.61|2010.6|2008.6|2007.36|2005.36|0
1643721900000|2022-02-01 13:25:00|2009.36|2007.36|2008.23|2006.23|2010.35|2008.35|2007.11|2005.11|0
1643722200000|2022-02-01 13:30:00|2008.36|2006.36|2003.49|2001.49|2008.86|2006.86|2003.12|2001.12|0
1643722500000|2022-02-01 13:35:00|2003.62|2001.62|2006.11|2004.11|2006.36|2004.36|2002.12|2000.12|0
1643722800000|2022-02-01 13:40:00|2005.86|2003.86|2007.86|2005.86|2010.1|2008.1|2005.86|2003.86|0
1643723100000|2022-02-01 13:45:00|2008.36|2006.36|2008.11|2006.11|2009.11|2007.11|2006.36|2004.36|0
1643723400000|2022-02-01 13:50:00|2008.36|2006.36|2009.35|2007.35|2010.47|2008.47|2008.11|2006.11|0
1643723700000|2022-02-01 13:55:00|2009.23|2007.23|2011.1|2009.1|2011.6|2009.6|2008.11|2006.11|0
1643724000000|2022-02-01 14:00:00|2011.47|2009.47|2010.59|2008.59|2013.34|2011.34|2009.85|2007.85|0
1643724300000|2022-02-01 14:05:00|2010.71|2008.71|2010.09|2008.09|2011.09|2009.09|2009.59|2007.59|0
1643724600000|2022-02-01 14:10:00|2010.34|2008.34|2009.34|2007.34|2011.34|2009.34|2009.09|2007.09|0
1643724900000|2022-02-01 14:15:00|2009.59|2007.59|2008.34|2006.34|2009.59|2007.59|2007.1|2005.1|0
1643725200000|2022-02-01 14:20:00|2008.46|2006.46|2010.09|2008.09|2010.59|2008.59|2007.85|2005.85|0
1643725500000|2022-02-01 14:25:00|2010.34|2008.34|2013.58|2011.58|2013.58|2011.58|2010.34|2008.34|0
1643725800000|2022-02-01 14:30:00|2013.33|2011.33|2011.59|2009.59|2014.58|2012.58|2001.36|1999.36|0
1643726100000|2022-02-01 14:35:00|2012.08|2010.08|2011.09|2009.09|2016.08|2014.08|2006.97|2004.97|0
1643726400000|2022-02-01 14:40:00|2010.59|2008.59|1997.74|1995.74|2013.83|2011.83|1994.63|1992.63|0
1643726700000|2022-02-01 14:45:00|1997.37|1995.37|2001.11|1999.11|2002.86|2000.86|1992.88|1990.88|0
1643727000000|2022-02-01 14:50:00|2002.86|2000.86|2001.11|1999.11|2007.1|2005.1|2001.11|1999.11|0
1643727300000|2022-02-01 14:55:00|2000.61|1998.61|2003.47|2001.47|2005.1|2003.1|1997.37|1995.37|0
1643727600000|2022-02-01 15:00:00|2004.85|2002.85|1982.4|1980.4|2004.85|2002.85|1982.4|1980.4|0
1643727900000|2022-02-01 15:05:00|1983.02|1981.02|1985.64|1983.64|1989.13|1987.13|1975.91|1973.91|0
1643728200000|2022-02-01 15:10:00|1986.64|1984.64|1996.61|1994.61|1996.73|1994.73|1983.89|1981.89|0
1643728500000|2022-02-01 15:15:00|1996.73|1994.73|1990.13|1988.13|1996.98|1994.98|1988.38|1986.38|0
1643728800000|2022-02-01 15:20:00|1988.38|1986.38|2002.59|2000.59|2003.59|2001.59|1988.38|1986.38|0
1643729100000|2022-02-01 15:25:00|2002.21|2000.21|1993.86|1991.86|2006.45|2004.45|1993.86|1991.86|0
1643729400000|2022-02-01 15:30:00|1994.36|1992.36|1993.86|1991.86|2003.09|2001.09|1991.62|1989.62|0
1643729700000|2022-02-01 15:35:00|1994.61|1992.61|1995.11|1993.11|2000.35|1998.35|1989.62|1987.62|0
1643730000000|2022-02-01 15:40:00|1995.48|1993.48|1990.37|1988.37|2001.09|1999.09|1986.5|1984.5|0
1643730300000|2022-02-01 15:45:00|1989.37|1987.37|1989.37|1987.37|1990.74|1988.74|1985.5|1983.5|0
1643730600000|2022-02-01 15:50:00|1989.62|1987.62|1997.85|1995.85|1998.85|1996.85|1988.12|1986.12|0
1643730900000|2022-02-01 15:55:00|1998.35|1996.35|2006.33|2004.33|2006.58|2004.58|1998.35|1996.35|0
1643731200000|2022-02-01 16:00:00|2006.58|2004.58|2003.32|2001.32|2010.07|2008.07|2001.57|1999.57|0
1643731500000|2022-02-01 16:05:00|2003.56|2001.56|2010.3|2008.3|2010.55|2008.55|2001.82|1999.82|0
1643731800000|2022-02-01 16:10:00|2010.05|2008.05|2013.79|2011.79|2014.54|2012.54|2007.56|2005.56|0
1643732100000|2022-02-01 16:15:00|2014.54|2012.54|2010.8|2008.8|2014.54|2012.54|2009.55|2007.55|0
1643732400000|2022-02-01 16:20:00|2011.3|2009.3|2003.05|2001.05|2012.04|2010.04|2002.06|2000.06|0
1643732700000|2022-02-01 16:25:00|2003.55|2001.55|2005.3|2003.3|2007.54|2005.54|2001.06|1999.06|0
1643733000000|2022-02-01 16:30:00|2005.05|2003.05|2009.04|2007.04|2009.04|2007.04|1996.82|1994.82|0
1643733300000|2022-02-01 16:35:00|2008.66|2006.66|2006.05|2004.05|2010.54|2008.54|2003.8|2001.8|0
1643733600000|2022-02-01 16:40:00|2005.8|2003.8|2007.54|2005.54|2010.79|2008.79|2005.67|2003.67|0
1643733900000|2022-02-01 16:45:00|2007.79|2005.79|2010.04|2008.04|2014.03|2012.03|2007.54|2005.54|0
1643734200000|2022-02-01 16:50:00|2010.54|2008.54|2010.29|2008.29|2012.03|2010.03|2008.04|2006.04|0
1643734500000|2022-02-01 16:55:00|2011.53|2009.53|2013.53|2011.53|2016.52|2014.52|2010.04|2008.04|0
1643734800000|2022-02-01 17:00:00|2013.15|2011.15|2010.01|2008.01|2015.25|2013.25|2009.27|2007.27|0
1643735100000|2022-02-01 17:05:00|2010.76|2008.76|2009.27|2007.27|2012.26|2010.26|2008.27|2006.27|0
1643735400000|2022-02-01 17:10:00|2009.52|2007.52|2005.77|2003.77|2010.01|2008.01|2003.03|2001.03|0
1643735700000|2022-02-01 17:15:00|2006.02|2004.02|2009.02|2007.02|2010.26|2008.26|2005.77|2003.77|0
1643736000000|2022-02-01 17:20:00|2009.52|2007.52|2009.27|2007.27|2010.88|2008.88|2005.27|2003.27|0
1643736300000|2022-02-01 17:25:00|2008.27|2006.27|2007.27|2005.27|2010.01|2008.01|2002.28|2000.28|0
1643736600000|2022-02-01 17:30:00|2007.02|2005.02|1997.29|1995.29|2007.77|2005.77|1996.54|1994.54|0
1643736900000|2022-02-01 17:35:00|1998.29|1996.29|2001.53|1999.53|2003.78|2001.78|1998.04|1996.04|0
1643737200000|2022-02-01 17:40:00|2001.78|1999.78|2002.15|2000.15|2005.77|2003.77|2000.03|1998.03|0
1643737500000|2022-02-01 17:45:00|2002.03|2000.03|2000.03|1998.03|2003.78|2001.78|1998.04|1996.04|0
1643737800000|2022-02-01 17:50:00|2000.78|1998.78|2003.03|2001.03|2003.53|2001.53|2000.28|1998.28|0
1643738100000|2022-02-01 17:55:00|2003.53|2001.53|2010.76|2008.76|2011.01|2009.01|2003.53|2001.53|0
1643738400000|2022-02-01 18:00:00|2010.51|2008.51|2004.52|2002.52|2011.01|2009.01|2004.27|2002.27|0
1643738700000|2022-02-01 18:05:00|2005.02|2003.02|2002.78|2000.78|2005.77|2003.77|2002.03|2000.03|0
1643739000000|2022-02-01 18:10:00|2002.9|2000.9|2003.77|2001.77|2006.14|2004.14|2002.9|2000.9|0
1643739300000|2022-02-01 18:15:00|2003.28|2001.28|2005.14|2003.14|2006.52|2004.52|2002.53|2000.53|0
1643739600000|2022-02-01 18:20:00|2005.64|2003.64|2006.27|2004.27|2006.27|2004.27|2004.39|2002.39|0
1643739900000|2022-02-01 18:25:00|2006.02|2004.02|2009.76|2007.76|2010.01|2008.01|2005.27|2003.27|0
1643740200000|2022-02-01 18:30:00|2009.51|2007.51|2007.27|2005.27|2009.76|2007.76|2006.52|2004.52|0
1643740500000|2022-02-01 18:35:00|2007.39|2005.39|2009.26|2007.26|2010.01|2008.01|2003.03|2001.03|0
1643740800000|2022-02-01 18:40:00|2009.38|2007.38|2011.76|2009.76|2012.5|2010.5|2009.26|2007.26|0
1643741100000|2022-02-01 18:45:00|2011.26|2009.26|2011.51|2009.51|2013|2011|2010.01|2008.01|0
1643741400000|2022-02-01 18:50:00|2011.76|2009.76|2011.09|2009.09|2012.34|2010.34|2008.76|2006.76|0
1643741700000|2022-02-01 18:55:00|2010.72|2008.72|2010.72|2008.72|2010.72|2008.72|2005.48|2003.48|0
1643742000000|2022-02-01 19:00:00|2010.47|2008.47|2011.22|2009.22|2013.47|2011.47|2008.73|2006.73|0
1643742300000|2022-02-01 19:05:00|2010.97|2008.97|2011.59|2009.59|2012.09|2010.09|2009.72|2007.72|0
1643742600000|2022-02-01 19:10:00|2011.72|2009.72|2008.73|2006.73|2014.71|2012.71|2005.73|2003.73|0
1643742900000|2022-02-01 19:15:00|2009.23|2007.23|2007.48|2005.48|2011.34|2009.34|2006.98|2004.98|0
1643743200000|2022-02-01 19:20:00|2007.73|2005.73|2005.85|2003.85|2007.73|2005.73|2001.74|1999.74|0
1643743500000|2022-02-01 19:25:00|2005.73|2003.73|2007.6|2005.6|2007.98|2005.98|2003.11|2001.11|0
1643743800000|2022-02-01 19:30:00|2009.72|2007.72|2009.72|2007.72|2010.97|2008.97|2007.98|2005.98|0
1643744100000|2022-02-01 19:35:00|2010.22|2008.22|2008.23|2006.23|2010.72|2008.72|2004.85|2002.85|0
1643744400000|2022-02-01 19:40:00|2008.72|2006.72|2009.72|2007.72|2009.97|2007.97|2006.23|2004.23|0
1643744700000|2022-02-01 19:45:00|2009.97|2007.97|2009.22|2007.22|2012.22|2010.22|2007.98|2005.98|0
1643745000000|2022-02-01 19:50:00|2009.09|2007.09|2008.84|2006.84|2009.97|2007.97|2005.23|2003.23|0
1643745300000|2022-02-01 19:55:00|2008.97|2006.97|2010.72|2008.72|2011.47|2009.47|2006.98|2004.98|0
1643745600000|2022-02-01 20:00:00|2010.22|2008.22|2021.95|2019.95|2022.45|2020.45|2008.97|2006.97|0
1643745900000|2022-02-01 20:05:00|2020.95|2018.95|2024.95|2022.95|2024.95|2022.95|2019.2|2017.2|0
1643746200000|2022-02-01 20:10:00|2024.7|2022.7|2022.69|2020.69|2024.7|2022.7|2020.95|2018.95|0
1643746500000|2022-02-01 20:15:00|2022.94|2020.94|2023.19|2021.19|2023.69|2021.69|2020.2|2018.2|0
1643746800000|2022-02-01 20:20:00|2023.44|2021.44|2027.68|2025.68|2027.68|2025.68|2023.06|2021.06|0
1643747100000|2022-02-01 20:25:00|2027.43|2025.43|2029.68|2027.68|2031.05|2029.05|2024.44|2022.44|0
1643747400000|2022-02-01 20:30:00|2029.93|2027.93|2032.92|2030.92|2034.92|2032.92|2029.93|2027.93|0
1643747700000|2022-02-01 20:35:00|2032.67|2030.67|2025.69|2023.69|2034.17|2032.17|2025.19|2023.19|0
1643748000000|2022-02-01 20:40:00|2026.44|2024.44|2032.42|2030.42|2033.92|2031.92|2025.44|2023.44|0
1643748300000|2022-02-01 20:45:00|2033.17|2031.17|2038.91|2036.91|2039.16|2037.16|2031.93|2029.93|0
1643748600000|2022-02-01 20:50:00|2040.28|2038.28|2041.65|2039.65|2041.9|2039.9|2037.16|2035.16|0
1643748900000|2022-02-01 20:55:00|2040.9|2038.9|2035.91|2033.91|2041.9|2039.9|2035.91|2033.91|0
1643749200000|2022-02-01 21:00:00|2034.66|2032.66|2038.14|2036.14|2039.64|2037.64|2034.66|2032.66|0
1643749500000|2022-02-01 21:05:00|2038.39|2036.39|2039.39|2037.39|2041.64|2039.64|2037.15|2035.15|0
1643749800000|2022-02-01 21:10:00|2040.26|2038.26|2042.12|2040.12|2043.11|2041.11|2040.14|2038.14|0
1643750100000|2022-02-01 21:15:00|2045.16|2042.56|2045.41|2042.81|2046.41|2043.81|2044.41|2041.81|0
1643750400000|2022-02-01 21:20:00|2045.66|2043.06|2048.52|2045.92|2048.9|2046.3|2045.41|2042.81|0
1643750700000|2022-02-01 21:25:00|2048.4|2045.8|2051.4|2048.8|2051.4|2048.8|2048.03|2045.43|0
1643751000000|2022-02-01 21:30:00|2051.15|2048.55|2054.39|2051.79|2054.64|2052.04|2051.15|2048.55|0
1643751300000|2022-02-01 21:35:00|2054.64|2052.04|2054.89|2052.29|2056.39|2053.79|2054.39|2051.79|0
1643751600000|2022-02-01 21:40:00|2055.14|2052.54|2052.4|2049.8|2055.39|2052.79|2052.15|2049.55|0
1643751900000|2022-02-01 21:45:00|2052.65|2050.05|2051.4|2048.8|2052.65|2050.05|2051.4|2048.8|0
1643752200000|2022-02-01 21:50:00|2051.65|2049.05|2054.64|2052.04|2055.51|2052.91|2051.65|2049.05|0
1643752500000|2022-02-01 21:55:00|2054.89|2052.29|2051.52|2048.92|2055.14|2052.54|2051.52|2048.92|0
1643752800000|2022-02-01 22:00:00|2051.65|2049.05|2048.31|2045.71|2051.65|2049.05|2048.31|2045.71|0
1643753100000|2022-02-01 22:05:00|2048.11|2045.51|2049.59|2046.99|2049.59|2046.99|2048.11|2045.51|0
1643753400000|2022-02-01 22:10:00|2049.63|2047.03|2049.05|2046.45|2050.07|2047.47|2048.68|2046.08|0
1643753700000|2022-02-01 22:15:00|2048.86|2046.26|2048|2045.4|2048.86|2046.26|2047.96|2045.36|0
1643754000000|2022-02-01 22:20:00|2047.96|2045.36|2047.42|2044.82|2047.96|2045.36|2047.35|2044.75|0
1643754300000|2022-02-01 22:25:00|2047.79|2045.19|2047.9|2045.3|2048.04|2045.44|2047.79|2045.19|0
1643754600000|2022-02-01 22:30:00|2047.96|2045.36|2047.61|2045.01|2047.96|2045.36|2047.46|2044.86|0
1643754900000|2022-02-01 22:35:00|2047.5|2044.9|2048.15|2045.55|2048.22|2045.62|2047.5|2044.9|0
1643755200000|2022-02-01 22:40:00|2048.26|2045.66|2048.58|2045.98|2049.12|2046.52|2048.15|2045.55|0
1643755500000|2022-02-01 22:45:00|2048.54|2045.94|2049.56|2046.96|2049.56|2046.96|2048.54|2045.94|0
1643755800000|2022-02-01 22:50:00|2049.19|2046.59|2050.27|2047.67|2050.42|2047.82|2048.9|2046.3|0
1643756100000|2022-02-01 22:55:00|2050.35|2047.75|2052.31|2049.71|2052.86|2050.26|2050.35|2047.75|0
1643756400000|2022-02-01 23:00:00|2053.76|2051.16|2050.9|2048.3|2053.76|2051.16|2049.15|2046.55|0
1643756700000|2022-02-01 23:05:00|2050.65|2048.05|2050.4|2047.8|2053.14|2050.54|2049.15|2046.55|0
1643757000000|2022-02-01 23:10:00|2050.65|2048.05|2050.52|2047.92|2052.14|2049.54|2048.9|2046.3|0
1643757300000|2022-02-01 23:15:00|2050.4|2047.8|2051.4|2048.8|2052.01|2049.41|2050.4|2047.8|0
1643757600000|2022-02-01 23:20:00|2051.52|2048.92|2052.14|2049.54|2053.14|2050.54|2051.4|2048.8|0
1643757900000|2022-02-01 23:25:00|2052.01|2049.41|2053.64|2051.04|2053.89|2051.29|2051.89|2049.29|0
1643758200000|2022-02-01 23:30:00|2053.39|2050.79|2051.64|2049.04|2053.39|2050.79|2050.4|2047.8|0
1643758500000|2022-02-01 23:35:00|2051.51|2048.91|2052.89|2050.29|2053.14|2050.54|2050.65|2048.05|0
1643758800000|2022-02-01 23:40:00|2053.01|2050.41|2053.89|2051.29|2053.89|2051.29|2052.39|2049.79|0
1643759100000|2022-02-01 23:45:00|2053.64|2051.04|2052.39|2049.79|2053.64|2051.04|2052.14|2049.54|0
1643759400000|2022-02-01 23:50:00|2052.51|2049.91|2051.89|2049.29|2052.64|2050.04|2051.51|2048.91|0
1643759700000|2022-02-01 23:55:00|2051.76|2049.16|2052.89|2050.29|2053.14|2050.54|2051.64|2049.04|0
1643760000000|2022-02-02 00:00:00|2052.76|2050.16|2055.76|2053.16|2056.14|2053.54|2052.64|2050.04|0
1643760300000|2022-02-02 00:05:00|2055.64|2053.04|2056.14|2053.54|2056.14|2053.54|2054.64|2052.04|0
1643760600000|2022-02-02 00:10:00|2056.39|2053.79|2055.01|2052.41|2056.39|2053.79|2054.39|2051.79|0
1643760900000|2022-02-02 00:15:00|2054.64|2052.04|2057.38|2054.78|2058.13|2055.53|2054.14|2051.54|0
1643761200000|2022-02-02 00:20:00|2057.13|2054.53|2056.88|2054.28|2057.63|2055.03|2056.63|2054.03|0
1643761500000|2022-02-02 00:25:00|2057|2054.4|2058.13|2055.53|2058.13|2055.53|2056.14|2053.54|0
1643761800000|2022-02-02 00:30:00|2057.88|2055.28|2057.5|2054.9|2058.38|2055.78|2056.88|2054.28|0
1643762100000|2022-02-02 00:35:00|2057.38|2054.78|2056.63|2054.03|2057.63|2055.03|2056.63|2054.03|0
1643762400000|2022-02-02 00:40:00|2056.88|2054.28|2056.13|2053.53|2056.88|2054.28|2056.13|2053.53|0
1643762700000|2022-02-02 00:45:00|2056.38|2053.78|2057.13|2054.53|2057.63|2055.03|2056.38|2053.78|0
1643763000000|2022-02-02 00:50:00|2056.88|2054.28|2057.88|2055.28|2058.13|2055.53|2056.88|2054.28|0
1643763300000|2022-02-02 00:55:00|2057.63|2055.03|2057.63|2055.03|2058.13|2055.53|2057.13|2054.53|0
1643763600000|2022-02-02 01:00:00|2057.38|2054.78|2056.63|2054.03|2058.13|2055.53|2055.14|2052.54|0
1643763900000|2022-02-02 01:05:00|2056.88|2054.28|2059|2056.4|2059.63|2057.03|2056.88|2054.28|0
1643764200000|2022-02-02 01:10:00|2058.88|2056.28|2059.38|2056.78|2059.38|2056.78|2058.13|2055.53|0
1643764500000|2022-02-02 01:15:00|2058.63|2056.03|2057.13|2054.53|2058.63|2056.03|2055.63|2053.03|0
1643764800000|2022-02-02 01:20:00|2057.38|2054.78|2057.5|2054.9|2059.38|2056.78|2056.88|2054.28|0
1643765100000|2022-02-02 01:25:00|2057.38|2054.78|2056.88|2054.28|2057.63|2055.03|2056.63|2054.03|0
1643765400000|2022-02-02 01:30:00|2057.25|2054.65|2057.88|2055.28|2058.13|2055.53|2056.38|2053.78|0
1643765700000|2022-02-02 01:35:00|2058.13|2055.53|2057.38|2054.78|2058.38|2055.78|2056.63|2054.03|0
1643766000000|2022-02-02 01:40:00|2057.13|2054.53|2058.13|2055.53|2058.13|2055.53|2056.38|2053.78|0
1643766300000|2022-02-02 01:45:00|2057.88|2055.28|2057.13|2054.53|2058.13|2055.53|2056.88|2054.28|0
1643766600000|2022-02-02 01:50:00|2057.38|2054.78|2057.13|2054.53|2057.75|2055.15|2056.88|2054.28|0
1643766900000|2022-02-02 01:55:00|2057.38|2054.78|2057.63|2055.03|2057.88|2055.28|2056.88|2054.28|0
1643767200000|2022-02-02 02:00:00|2057.38|2054.78|2057.88|2055.28|2058.13|2055.53|2057.38|2054.78|0
1643767500000|2022-02-02 02:05:00|2058|2055.4|2058|2055.4|2058.13|2055.53|2057.13|2054.53|0
1643767800000|2022-02-02 02:10:00|2058.13|2055.53|2057.88|2055.28|2058.63|2056.03|2057.88|2055.28|0
1643768100000|2022-02-02 02:15:00|2058|2055.4|2057.63|2055.03|2058.88|2056.28|2057.38|2054.78|0
1643768400000|2022-02-02 02:20:00|2057.38|2054.78|2055.13|2052.53|2057.63|2055.03|2055.13|2052.53|0
1643768700000|2022-02-02 02:25:00|2055.38|2052.78|2056.38|2053.78|2056.63|2054.03|2055.13|2052.53|0
1643769000000|2022-02-02 02:30:00|2056.63|2054.03|2055.63|2053.03|2056.63|2054.03|2055.38|2052.78|0
1643769300000|2022-02-02 02:35:00|2055.5|2052.9|2055.38|2052.78|2055.88|2053.28|2055.13|2052.53|0
1643769600000|2022-02-02 02:40:00|2056.63|2054.03|2055.88|2053.28|2056.75|2054.15|2055.38|2052.78|0
1643769900000|2022-02-02 02:45:00|2055.75|2053.15|2055.38|2052.78|2055.88|2053.28|2055.13|2052.53|0
1643770200000|2022-02-02 02:50:00|2055.63|2053.03|2056.13|2053.53|2056.13|2053.53|2055.63|2053.03|0
1643770500000|2022-02-02 02:55:00|2055.88|2053.28|2056.13|2053.53|2056.13|2053.53|2055.63|2053.03|0
1643770800000|2022-02-02 03:00:00|2056|2053.4|2055.88|2053.28|2056|2053.4|2055.13|2052.53|0
1643771100000|2022-02-02 03:05:00|2056.13|2053.53|2056.13|2053.53|2056.13|2053.53|2055.63|2053.03|0
1643771400000|2022-02-02 03:10:00|2055.88|2053.28|2056.13|2053.53|2056.63|2054.03|2055.63|2053.03|0
1643771700000|2022-02-02 03:15:00|2056.38|2053.78|2055.63|2053.03|2056.63|2054.03|2055.38|2052.78|0
1643772000000|2022-02-02 03:20:00|2055.5|2052.9|2056.88|2054.28|2056.88|2054.28|2055.38|2052.78|0
1643772300000|2022-02-02 03:25:00|2056.63|2054.03|2056.63|2054.03|2057.13|2054.53|2056.63|2054.03|0
1643772600000|2022-02-02 03:30:00|2056.38|2053.78|2057.63|2055.03|2057.63|2055.03|2056.38|2053.78|0
1643772900000|2022-02-02 03:35:00|2057.38|2054.78|2057.13|2054.53|2058|2055.4|2057.13|2054.53|0
1643773200000|2022-02-02 03:40:00|2057.38|2054.78|2057.38|2054.78|2057.63|2055.03|2057.13|2054.53|0
1643773500000|2022-02-02 03:45:00|2057.25|2054.65|2056.63|2054.03|2057.63|2055.03|2056.38|2053.78|0
1643773800000|2022-02-02 03:50:00|2056.75|2054.15|2056.88|2054.28|2056.88|2054.28|2056.63|2054.03|0
1643774100000|2022-02-02 03:55:00|2056.75|2054.15|2057.63|2055.03|2057.63|2055.03|2056.63|2054.03|0
1643774400000|2022-02-02 04:00:00|2057.38|2054.78|2058.12|2055.52|2058.12|2055.52|2057.13|2054.53|0
1643774700000|2022-02-02 04:05:00|2057.99|2055.39|2058.12|2055.52|2058.37|2055.77|2057.87|2055.27|0
1643775000000|2022-02-02 04:10:00|2058.24|2055.64|2058.62|2056.02|2058.87|2056.27|2058.24|2055.64|0
1643775300000|2022-02-02 04:15:00|2058.87|2056.27|2058.99|2056.39|2059.37|2056.77|2058.87|2056.27|0
1643775600000|2022-02-02 04:20:00|2058.87|2056.27|2058.37|2055.77|2058.87|2056.27|2058.12|2055.52|0
1643775900000|2022-02-02 04:25:00|2058.49|2055.89|2058.12|2055.52|2058.62|2056.02|2058.12|2055.52|0
1643776200000|2022-02-02 04:30:00|2058.37|2055.77|2058.37|2055.77|2058.62|2056.02|2058.12|2055.52|0
1643776500000|2022-02-02 04:35:00|2058.62|2056.02|2058.37|2055.77|2059.37|2056.77|2058.37|2055.77|0
1643776800000|2022-02-02 04:40:00|2058.12|2055.52|2058.12|2055.52|2058.62|2056.02|2058.12|2055.52|0
1643777100000|2022-02-02 04:45:00|2058.37|2055.77|2058.12|2055.52|2058.37|2055.77|2057.37|2054.77|0
1643777400000|2022-02-02 04:50:00|2058.37|2055.77|2059.12|2056.52|2059.24|2056.64|2058.12|2055.52|0
1643777700000|2022-02-02 04:55:00|2059.37|2056.77|2059.12|2056.52|2059.62|2057.02|2058.87|2056.27|0
1643778000000|2022-02-02 05:00:00|2059.24|2056.64|2060.87|2058.27|2060.87|2058.27|2058.87|2056.27|0
1643778300000|2022-02-02 05:05:00|2060.62|2058.02|2060.37|2057.77|2061.12|2058.52|2059.87|2057.27|0
1643778600000|2022-02-02 05:10:00|2060.62|2058.02|2060.37|2057.77|2060.87|2058.27|2060.37|2057.77|0
1643778900000|2022-02-02 05:15:00|2060.24|2057.64|2060.37|2057.77|2060.37|2057.77|2059.62|2057.02|0
1643779200000|2022-02-02 05:20:00|2060.12|2057.52|2060.62|2058.02|2060.87|2058.27|2060.12|2057.52|0
1643779500000|2022-02-02 05:25:00|2060.87|2058.27|2061.12|2058.52|2061.37|2058.77|2060.74|2058.14|0
1643779800000|2022-02-02 05:30:00|2061.37|2058.77|2061.12|2058.52|2061.37|2058.77|2060.87|2058.27|0
1643780100000|2022-02-02 05:35:00|2060.99|2058.39|2061.37|2058.77|2061.37|2058.77|2060.87|2058.27|0
1643780400000|2022-02-02 05:40:00|2061.12|2058.52|2061.86|2059.26|2066.86|2064.26|2061.12|2058.52|0
1643780700000|2022-02-02 05:45:00|2062.11|2059.51|2062.86|2060.26|2062.86|2060.26|2061.98|2059.38|0
1643781000000|2022-02-02 05:50:00|2062.61|2060.01|2062.61|2060.01|2062.86|2060.26|2061.86|2059.26|0
1643781300000|2022-02-02 05:55:00|2062.86|2060.26|2063.23|2060.63|2063.61|2061.01|2062.61|2060.01|0
1643781600000|2022-02-02 06:00:00|2063.36|2060.76|2065.11|2062.51|2065.11|2062.51|2063.11|2060.51|0
1643781900000|2022-02-02 06:05:00|2065.61|2063.01|2065.11|2062.51|2066.61|2064.01|2065.11|2062.51|0
1643782200000|2022-02-02 06:10:00|2065.23|2062.63|2066.11|2063.51|2066.11|2063.51|2065.11|2062.51|0
1643782500000|2022-02-02 06:15:00|2065.86|2063.26|2065.86|2063.26|2065.98|2063.38|2065.36|2062.76|0
1643782800000|2022-02-02 06:20:00|2066.11|2063.51|2066.98|2064.38|2066.98|2064.38|2065.61|2063.01|0
1643783100000|2022-02-02 06:25:00|2066.73|2064.13|2067.35|2064.75|2067.36|2064.76|2066.36|2063.76|0
1643783400000|2022-02-02 06:30:00|2067.6|2065|2067.11|2064.51|2069.6|2067|2067.11|2064.51|0
1643783700000|2022-02-02 06:35:00|2066.86|2064.26|2065.73|2063.13|2066.86|2064.26|2065.11|2062.51|0
1643784000000|2022-02-02 06:40:00|2065.61|2063.01|2062.11|2059.51|2065.86|2063.26|2061.86|2059.26|0
1643784300000|2022-02-02 06:45:00|2061.86|2059.26|2061.61|2059.01|2062.11|2059.51|2061.11|2058.51|0
1643784600000|2022-02-02 06:50:00|2061.36|2058.76|2061.61|2059.01|2062.61|2060.01|2061.23|2058.63|0
1643784900000|2022-02-02 06:55:00|2061.36|2058.76|2062.48|2059.88|2062.61|2060.01|2060.11|2057.51|0
1643785200000|2022-02-02 07:00:00|2062.36|2059.76|2060.61|2058.01|2062.36|2059.76|2059.62|2057.02|0
1643785500000|2022-02-02 07:05:00|2060.11|2057.51|2060.86|2058.26|2062.61|2060.01|2059.86|2057.26|0
1643785800000|2022-02-02 07:10:00|2060.61|2058.01|2062.11|2059.51|2062.36|2059.76|2060.11|2057.51|0
1643786100000|2022-02-02 07:15:00|2062.23|2059.63|2063.36|2060.76|2063.36|2060.76|2061.86|2059.26|0
1643786400000|2022-02-02 07:20:00|2063.61|2061.01|2063.11|2060.51|2063.86|2061.26|2062.36|2059.76|0
1643786700000|2022-02-02 07:25:00|2063.23|2060.63|2064.86|2062.26|2065.36|2062.76|2062.36|2059.76|0
1643787000000|2022-02-02 07:30:00|2064.61|2062.01|2064.86|2062.26|2066.85|2064.25|2064.23|2061.63|0
1643787300000|2022-02-02 07:35:00|2065.11|2062.51|2061.94|2059.34|2065.11|2062.51|2061.57|2058.97|0
1643787600000|2022-02-02 07:40:00|2062.06|2059.46|2064.94|2062.34|2064.94|2062.34|2061.7|2059.1|0
1643787900000|2022-02-02 07:45:00|2064.44|2061.84|2060.7|2058.1|2064.44|2061.84|2060.32|2057.72|0
1643788200000|2022-02-02 07:50:00|2060.95|2058.35|2061.07|2058.47|2061.69|2059.09|2060.32|2057.72|0
1643788500000|2022-02-02 07:55:00|2061.2|2058.6|2060.95|2058.35|2061.69|2059.09|2060.7|2058.1|0
1643788800000|2022-02-02 08:00:00|2061.2|2058.6|2059.27|2056.67|2062.26|2059.66|2057.89|2055.29|0
1643789100000|2022-02-02 08:05:00|2058.22|2056.22|2061.21|2059.21|2062.46|2060.46|2057.47|2055.47|0
1643789400000|2022-02-02 08:10:00|2061.33|2059.33|2061.21|2059.21|2062.71|2060.71|2059.47|2057.47|0
1643789700000|2022-02-02 08:15:00|2060.96|2058.96|2058.22|2056.22|2061.46|2059.46|2057.72|2055.72|0
1643790000000|2022-02-02 08:20:00|2058.47|2056.47|2060.71|2058.71|2062.71|2060.71|2058.22|2056.22|0
1643790300000|2022-02-02 08:25:00|2060.83|2058.83|2059.58|2057.58|2062.96|2060.96|2059.47|2057.47|0
1643790600000|2022-02-02 08:30:00|2058.97|2056.97|2058.34|2056.34|2060.96|2058.96|2058.22|2056.22|0
1643790900000|2022-02-02 08:35:00|2058.47|2056.47|2056.59|2054.59|2060.46|2058.46|2056.59|2054.59|0
1643791200000|2022-02-02 08:40:00|2056.47|2054.47|2057.22|2055.22|2058.47|2056.47|2055.97|2053.97|0
1643791500000|2022-02-02 08:45:00|2057.47|2055.47|2054.72|2052.72|2058.22|2056.22|2054.72|2052.72|0
1643791800000|2022-02-02 08:50:00|2054.22|2052.22|2056.97|2054.97|2059.46|2057.46|2053.23|2051.23|0
1643792100000|2022-02-02 08:55:00|2055.34|2053.34|2056.72|2054.72|2056.97|2054.97|2055.22|2053.22|0
1643792400000|2022-02-02 09:00:00|2056.47|2054.47|2061.58|2059.58|2061.71|2059.71|2055.97|2053.97|0
1643792700000|2022-02-02 09:05:00|2061.71|2059.71|2063.58|2061.58|2065.45|2063.45|2061.46|2059.46|0
1643793000000|2022-02-02 09:10:00|2063.71|2061.71|2068.2|2066.2|2068.45|2066.45|2063.21|2061.21|0
1643793300000|2022-02-02 09:15:00|2067.95|2065.95|2065.95|2063.95|2068.95|2066.95|2065.95|2063.95|0
1643793600000|2022-02-02 09:20:00|2066.32|2064.32|2067.95|2065.95|2068.2|2066.2|2066.07|2064.07|0
1643793900000|2022-02-02 09:25:00|2068.07|2066.07|2065.2|2063.2|2068.7|2066.7|2064.45|2062.45|0
1643794200000|2022-02-02 09:30:00|2065.45|2063.45|2065.45|2063.45|2067.2|2065.2|2064.95|2062.95|0
1643794500000|2022-02-02 09:35:00|2065.2|2063.2|2067.45|2065.45|2067.7|2065.7|2063.95|2061.95|0
1643794800000|2022-02-02 09:40:00|2067.2|2065.2|2071.19|2069.19|2071.19|2069.19|2066.95|2064.95|0
1643795100000|2022-02-02 09:45:00|2070.94|2068.94|2073.55|2071.55|2073.55|2071.55|2069.44|2067.44|0
1643795400000|2022-02-02 09:50:00|2073.19|2071.19|2074.93|2072.93|2074.93|2072.93|2073.19|2071.19|0
1643795700000|2022-02-02 09:55:00|2074.8|2072.8|2075.05|2073.05|2076.43|2074.43|2074.43|2072.43|0
1643796000000|2022-02-02 10:00:00|2074.93|2072.93|2073.68|2071.68|2074.93|2072.93|2072.94|2070.94|0
1643796300000|2022-02-02 10:05:00|2074.93|2072.93|2071.44|2069.44|2075.18|2073.18|2071.19|2069.19|0
1643796600000|2022-02-02 10:10:00|2071.19|2069.19|2073.43|2071.43|2073.43|2071.43|2070.94|2068.94|0
1643796900000|2022-02-02 10:15:00|2073.68|2071.68|2072.69|2070.69|2074.43|2072.43|2071.94|2069.94|0
1643797200000|2022-02-02 10:20:00|2072.44|2070.44|2072.68|2070.68|2072.93|2070.93|2070.69|2068.69|0
1643797500000|2022-02-02 10:25:00|2072.19|2070.19|2072.44|2070.44|2073.18|2071.18|2071.44|2069.44|0
1643797800000|2022-02-02 10:30:00|2072.31|2070.31|2073.43|2071.43|2074.43|2072.43|2071.94|2069.94|0
1643798100000|2022-02-02 10:35:00|2073.18|2071.18|2073.93|2071.93|2074.93|2072.93|2071.69|2069.69|0
1643798400000|2022-02-02 10:40:00|2073.43|2071.43|2072.18|2070.18|2074.68|2072.68|2071.44|2069.44|0
1643798700000|2022-02-02 10:45:00|2072.43|2070.43|2070.19|2068.19|2072.43|2070.43|2069.81|2067.81|0
1643799000000|2022-02-02 10:50:00|2070.44|2068.44|2070.94|2068.94|2072.18|2070.18|2070.44|2068.44|0
1643799300000|2022-02-02 10:55:00|2070.69|2068.69|2070.44|2068.44|2071.19|2069.19|2069.19|2067.19|0
1643799600000|2022-02-02 11:00:00|2070.94|2068.94|2068.69|2066.69|2071.19|2069.19|2067.94|2065.94|0
1643799900000|2022-02-02 11:05:00|2068.44|2066.44|2067.69|2065.69|2068.69|2066.69|2066.2|2064.2|0
1643800200000|2022-02-02 11:10:00|2067.44|2065.44|2066.69|2064.69|2067.69|2065.69|2065.82|2063.82|0
1643800500000|2022-02-02 11:15:00|2066.94|2064.94|2066.44|2064.44|2067.44|2065.44|2065.7|2063.7|0
1643800800000|2022-02-02 11:20:00|2066.19|2064.19|2068.44|2066.44|2069.19|2067.19|2066.19|2064.19|0
1643801100000|2022-02-02 11:25:00|2068.19|2066.19|2068.19|2066.19|2068.94|2066.94|2067.44|2065.44|0
1643801400000|2022-02-02 11:30:00|2067.94|2065.94|2069.44|2067.44|2069.44|2067.44|2067.94|2065.94|0
1643801700000|2022-02-02 11:35:00|2069.19|2067.19|2068.94|2066.94|2069.94|2067.94|2068.69|2066.69|0
1643802000000|2022-02-02 11:40:00|2069.19|2067.19|2068.69|2066.69|2070.19|2068.19|2067.69|2065.69|0
1643802300000|2022-02-02 11:45:00|2068.94|2066.94|2070.31|2068.31|2070.93|2068.93|2068.94|2066.94|0
1643802600000|2022-02-02 11:50:00|2070.19|2068.19|2071.93|2069.93|2072.18|2070.18|2069.94|2067.94|0
1643802900000|2022-02-02 11:55:00|2071.68|2069.68|2071.43|2069.43|2071.93|2069.93|2070.68|2068.68|0
1643803200000|2022-02-02 12:00:00|2071.18|2069.18|2070.43|2068.43|2071.18|2069.18|2068.94|2066.94|0
1643803500000|2022-02-02 12:05:00|2070.19|2068.19|2071.68|2069.68|2071.93|2069.93|2069.19|2067.19|0
1643803800000|2022-02-02 12:10:00|2071.93|2069.93|2074.18|2072.18|2076.67|2074.67|2071.93|2069.93|0
1643804100000|2022-02-02 12:15:00|2074.43|2072.43|2076.17|2074.17|2076.92|2074.92|2074.18|2072.18|0
1643804400000|2022-02-02 12:20:00|2076.42|2074.42|2075.42|2073.42|2076.42|2074.42|2074.43|2072.43|0
1643804700000|2022-02-02 12:25:00|2075.67|2073.67|2075.42|2073.42|2076.67|2074.67|2074.43|2072.43|0
1643805000000|2022-02-02 12:30:00|2075.17|2073.17|2073.93|2071.93|2075.17|2073.17|2073.93|2071.93|0
1643805300000|2022-02-02 12:35:00|2073.68|2071.68|2072.43|2070.43|2074.92|2072.92|2072.43|2070.43|0
1643805600000|2022-02-02 12:40:00|2072.18|2070.18|2074.43|2072.43|2074.43|2072.43|2071.55|2069.55|0
1643805900000|2022-02-02 12:45:00|2074.18|2072.18|2075.67|2073.67|2076.42|2074.42|2073.93|2071.93|0
1643806200000|2022-02-02 12:50:00|2075.92|2073.92|2076.71|2074.71|2076.96|2074.96|2075.33|2073.33|0
1643806500000|2022-02-02 12:55:00|2076.46|2074.46|2079.2|2077.2|2080.2|2078.2|2076.46|2074.46|0
1643806800000|2022-02-02 13:00:00|2078.32|2076.32|2076.96|2074.96|2078.95|2076.95|2075.21|2073.21|0
1643807100000|2022-02-02 13:05:00|2077.21|2075.21|2076.46|2074.46|2077.95|2075.95|2075.71|2073.71|0
1643807400000|2022-02-02 13:10:00|2076.71|2074.71|2075.94|2073.94|2076.71|2074.71|2074.71|2072.71|0
1643807700000|2022-02-02 13:15:00|2075.44|2073.44|2073.44|2071.44|2076.69|2074.69|2073.44|2071.44|0
1643808000000|2022-02-02 13:20:00|2073.19|2071.19|2069.95|2067.95|2073.69|2071.69|2069.7|2067.7|0
1643808300000|2022-02-02 13:25:00|2069.7|2067.7|2070.45|2068.45|2070.95|2068.95|2068.82|2066.82|0
1643808600000|2022-02-02 13:30:00|2070.7|2068.7|2071.32|2069.32|2071.7|2069.7|2069.95|2067.95|0
1643808900000|2022-02-02 13:35:00|2071.2|2069.2|2070.82|2068.82|2073.81|2071.81|2070.2|2068.2|0
1643809200000|2022-02-02 13:40:00|2070.7|2068.7|2070.32|2068.32|2073.19|2071.19|2070.2|2068.2|0
1643809500000|2022-02-02 13:45:00|2070.45|2068.45|2072.44|2070.44|2072.94|2070.94|2070.2|2068.2|0
1643809800000|2022-02-02 13:50:00|2071.94|2069.94|2066.45|2064.45|2071.94|2069.94|2065.96|2063.96|0
1643810100000|2022-02-02 13:55:00|2066.21|2064.21|2064.96|2062.96|2066.45|2064.45|2063.96|2061.96|0
1643810400000|2022-02-02 14:00:00|2064.46|2062.46|2065.58|2063.58|2066.2|2064.2|2063.21|2061.21|0
1643810700000|2022-02-02 14:05:00|2065.71|2063.71|2065.46|2063.46|2066.45|2064.45|2063.96|2061.96|0
1643811000000|2022-02-02 14:10:00|2065.71|2063.71|2062.47|2060.47|2065.71|2063.71|2062.47|2060.47|0
1643811300000|2022-02-02 14:15:00|2062.71|2060.71|2062.34|2060.34|2065.21|2063.21|2059.97|2057.97|0
1643811600000|2022-02-02 14:20:00|2061.22|2059.22|2063.46|2061.46|2063.46|2061.46|2060.47|2058.47|0
1643811900000|2022-02-02 14:25:00|2063.71|2061.71|2061.09|2059.09|2065.21|2063.21|2060.22|2058.22|0
1643812200000|2022-02-02 14:30:00|2061.47|2059.47|2060.59|2058.59|2061.97|2059.97|2056.98|2054.98|0
1643812500000|2022-02-02 14:35:00|2061.22|2059.22|2067.45|2065.45|2070.2|2068.2|2060.59|2058.59|0
1643812800000|2022-02-02 14:40:00|2067.7|2065.7|2056.23|2054.23|2068.95|2066.95|2052.23|2050.23|0
1643813100000|2022-02-02 14:45:00|2057.22|2055.22|2048.24|2046.24|2058.22|2056.22|2048.24|2046.24|0
1643813400000|2022-02-02 14:50:00|2047.19|2045.19|2053.05|2051.05|2056.29|2054.29|2047.19|2045.19|0
1643813700000|2022-02-02 14:55:00|2053.8|2051.8|2052.05|2050.05|2056.29|2054.29|2046.81|2044.81|0
1643814000000|2022-02-02 15:00:00|2052.8|2050.8|2062.3|2060.3|2065.27|2063.27|2052.8|2050.8|0
1643814300000|2022-02-02 15:05:00|2061.8|2059.8|2063.56|2061.56|2065.81|2063.81|2059.31|2057.31|0
1643814600000|2022-02-02 15:10:00|2063.31|2061.31|2054.35|2052.55|2067.05|2065.05|2054.23|2052.43|0
1643814900000|2022-02-02 15:15:00|2055.23|2053.43|2056.03|2054.23|2057.72|2055.92|2049.49|2047.69|0
1643815200000|2022-02-02 15:20:00|2055.78|2053.98|2049.24|2047.44|2059.03|2057.23|2049.24|2047.44|0
1643815500000|2022-02-02 15:25:00|2049.49|2047.69|2047.74|2045.94|2052.23|2050.43|2045.25|2043.45|0
1643815800000|2022-02-02 15:30:00|2048.24|2046.44|2045.5|2043.7|2052.48|2050.68|2045|2043.2|0
1643816100000|2022-02-02 15:35:00|2045.75|2043.95|2054.75|2052.95|2055.5|2053.7|2040.76|2038.96|0
1643816400000|2022-02-02 15:40:00|2054.5|2052.7|2059.22|2057.42|2060.21|2058.41|2048.99|2047.19|0
1643816700000|2022-02-02 15:45:00|2059.34|2057.54|2060.83|2059.03|2064.21|2062.41|2055.47|2053.67|0
1643817000000|2022-02-02 15:50:00|2060.96|2059.16|2053.48|2051.68|2061.83|2060.03|2049.49|2047.69|0
1643817300000|2022-02-02 15:55:00|2052.98|2051.18|2058.09|2056.29|2058.09|2056.29|2052.73|2050.93|0
1643817600000|2022-02-02 16:00:00|2057.47|2055.67|2051.48|2049.68|2059.22|2057.42|2048.99|2047.19|0
1643817900000|2022-02-02 16:05:00|2050.98|2049.18|2045|2043.2|2053.48|2051.68|2044.25|2042.45|0
1643818200000|2022-02-02 16:10:00|2044.87|2043.07|2039.01|2037.21|2048.24|2046.44|2039.01|2037.21|0
1643818500000|2022-02-02 16:15:00|2039.51|2037.71|2043.5|2041.7|2045.5|2043.7|2037.26|2035.46|0
1643818800000|2022-02-02 16:20:00|2043.75|2041.95|2046.99|2045.19|2049.74|2047.94|2043.75|2041.95|0
1643819100000|2022-02-02 16:25:00|2048.11|2046.31|2049.24|2047.44|2051.98|2050.18|2046.99|2045.19|0
1643819400000|2022-02-02 16:30:00|2047.74|2045.94|2045.74|2043.94|2048.74|2046.94|2043.25|2041.45|0
1643819700000|2022-02-02 16:35:00|2045.49|2043.69|2040.26|2038.46|2047.49|2045.69|2038.51|2036.71|0
1643820000000|2022-02-02 16:40:00|2041|2039.2|2045.74|2043.94|2047.61|2045.81|2040.01|2038.21|0
1643820300000|2022-02-02 16:45:00|2045.49|2043.69|2047.49|2045.69|2052.23|2050.43|2043.37|2041.57|0
1643820600000|2022-02-02 16:50:00|2047.61|2045.81|2051.48|2049.68|2053.23|2051.43|2046.99|2045.19|0
1643820900000|2022-02-02 16:55:00|2050.98|2049.18|2054.22|2052.42|2054.22|2052.42|2049.48|2047.68|0
1643821200000|2022-02-02 17:00:00|2053.97|2052.17|2052.23|2050.43|2054.72|2052.92|2049.73|2047.93|0
1643821500000|2022-02-02 17:05:00|2052.98|2051.18|2063.2|2061.4|2063.95|2062.15|2052.98|2051.18|0
1643821800000|2022-02-02 17:10:00|2063.45|2061.65|2063.32|2061.52|2064.2|2062.4|2060.46|2058.66|0
1643822100000|2022-02-02 17:15:00|2063.45|2061.65|2058.46|2056.66|2066.45|2064.65|2055.72|2053.92|0
1643822400000|2022-02-02 17:20:00|2058.58|2056.78|2058.46|2056.66|2061.21|2059.41|2057.71|2055.91|0
1643822700000|2022-02-02 17:25:00|2057.71|2055.91|2057.96|2056.16|2060.46|2058.66|2057.22|2055.42|0
1643823000000|2022-02-02 17:30:00|2057.71|2055.91|2059.71|2057.91|2059.96|2058.16|2054.47|2052.67|0
1643823300000|2022-02-02 17:35:00|2059.46|2057.66|2063.2|2061.4|2063.45|2061.65|2058.21|2056.41|0
1643823600000|2022-02-02 17:40:00|2062.7|2060.9|2064.45|2062.65|2064.45|2062.65|2061.21|2059.41|0
1643823900000|2022-02-02 17:45:00|2064.2|2062.4|2068.94|2067.14|2071.93|2070.13|2064.2|2062.4|0
1643824200000|2022-02-02 17:50:00|2069.06|2067.26|2069.94|2068.14|2069.94|2068.14|2067.19|2065.39|0
1643824500000|2022-02-02 17:55:00|2069.44|2067.64|2074.93|2073.13|2074.93|2073.13|2068.19|2066.39|0
1643824800000|2022-02-02 18:00:00|2074.43|2072.63|2070.43|2068.63|2074.93|2073.13|2070.43|2068.63|0
1643825100000|2022-02-02 18:05:00|2070.93|2069.13|2068.19|2066.39|2072.18|2070.38|2068.19|2066.39|0
1643825400000|2022-02-02 18:10:00|2068.69|2066.89|2068.18|2066.38|2068.94|2067.14|2065.2|2063.4|0
1643825700000|2022-02-02 18:15:00|2068.43|2066.63|2067.55|2065.75|2071.92|2070.12|2066.18|2064.38|0
1643826000000|2022-02-02 18:20:00|2067.93|2066.13|2064.69|2062.89|2068.93|2067.13|2063.69|2061.89|0
1643826300000|2022-02-02 18:25:00|2064.44|2062.64|2063.19|2061.39|2066.18|2064.38|2059.2|2057.4|0
1643826600000|2022-02-02 18:30:00|2062.94|2061.14|2066.55|2064.75|2066.93|2065.13|2062.44|2060.64|0
1643826900000|2022-02-02 18:35:00|2066.43|2064.63|2070.92|2069.12|2070.92|2069.12|2066.43|2064.63|0
1643827200000|2022-02-02 18:40:00|2070.54|2068.74|2070.42|2068.62|2072.92|2071.12|2067.93|2066.13|0
1643827500000|2022-02-02 18:45:00|2069.92|2068.12|2065.68|2063.88|2071.92|2070.12|2065.68|2063.88|0
1643827800000|2022-02-02 18:50:00|2066.43|2064.63|2067.18|2065.38|2068.3|2066.5|2064.18|2062.38|0
1643828100000|2022-02-02 18:55:00|2068.18|2066.38|2068.92|2067.12|2070.17|2068.37|2066.43|2064.63|0
1643828400000|2022-02-02 19:00:00|2069.17|2067.37|2073.66|2071.86|2074.41|2072.61|2068.18|2066.38|0
1643828700000|2022-02-02 19:05:00|2073.91|2072.11|2070.92|2069.12|2074.41|2072.61|2068.92|2067.12|0
1643829000000|2022-02-02 19:10:00|2071.17|2069.37|2067.18|2065.38|2073.53|2071.73|2066.43|2064.63|0
1643829300000|2022-02-02 19:15:00|2067.93|2066.13|2069.92|2068.12|2071.42|2069.62|2063.19|2061.39|0
1643829600000|2022-02-02 19:20:00|2069.67|2067.87|2064.93|2063.13|2069.92|2068.12|2064.43|2062.63|0
1643829900000|2022-02-02 19:25:00|2065.43|2063.63|2068.89|2067.09|2069.88|2068.08|2061.69|2059.89|0
1643830200000|2022-02-02 19:30:00|2069.39|2067.59|2076.62|2074.82|2077.12|2075.32|2068.64|2066.84|0
1643830500000|2022-02-02 19:35:00|2076.37|2074.57|2073.88|2072.08|2077.62|2075.82|2071.38|2069.58|0
1643830800000|2022-02-02 19:40:00|2074.38|2072.58|2078.37|2076.57|2080.61|2078.81|2074.38|2072.58|0
1643831100000|2022-02-02 19:45:00|2078.62|2076.82|2081.23|2079.43|2082.36|2080.56|2076.12|2074.32|0
1643831400000|2022-02-02 19:50:00|2081.36|2079.56|2081.86|2080.06|2083.36|2081.56|2079.12|2077.32|0
1643831700000|2022-02-02 19:55:00|2081.61|2079.81|2076.37|2074.57|2081.61|2079.81|2076.12|2074.32|0
1643832000000|2022-02-02 20:00:00|2076.62|2074.82|2080.11|2078.31|2082.11|2080.31|2072.38|2070.58|0
1643832300000|2022-02-02 20:05:00|2079.61|2077.81|2076.87|2075.07|2080.61|2078.81|2076.12|2074.32|0
1643832600000|2022-02-02 20:10:00|2076.99|2075.19|2077.12|2075.32|2079.11|2077.31|2074.87|2073.07|0
1643832900000|2022-02-02 20:15:00|2077.62|2075.82|2085.35|2083.55|2086.1|2084.3|2076.12|2074.32|0
1643833200000|2022-02-02 20:20:00|2085.85|2084.05|2082.86|2081.06|2086.35|2084.55|2081.73|2079.93|0
1643833500000|2022-02-02 20:25:00|2082.98|2081.18|2080.11|2078.31|2085.85|2084.05|2076.87|2075.07|0
1643833800000|2022-02-02 20:30:00|2080.36|2078.56|2083.36|2081.56|2083.36|2081.56|2077.49|2075.69|0
1643834100000|2022-02-02 20:35:00|2083.6|2081.8|2080.36|2078.56|2084.6|2082.8|2078.36|2076.56|0
1643834400000|2022-02-02 20:40:00|2080.23|2078.43|2083.35|2081.55|2083.35|2081.55|2079.36|2077.56|0
1643834700000|2022-02-02 20:45:00|2082.98|2081.18|2084.6|2082.8|2086.1|2084.3|2081.61|2079.81|0
1643835000000|2022-02-02 20:50:00|2084.85|2083.05|2083.1|2081.3|2084.85|2083.05|2075.12|2073.32|0
1643835300000|2022-02-02 20:55:00|2082.86|2081.06|2078.36|2076.56|2087.1|2085.3|2077.86|2076.06|0
1643835600000|2022-02-02 21:00:00|2077.86|2076.06|2074.37|2072.57|2081.11|2079.31|2073.87|2072.07|0
1643835900000|2022-02-02 21:05:00|2074.62|2072.82|2052.78|2050.98|2075.62|2073.82|2051.66|2049.86|0
1643836200000|2022-02-02 21:10:00|2050.17|2048.37|2047.17|2045.37|2051.16|2049.36|2043.18|2041.38|0
1643836500000|2022-02-02 21:15:00|2047.49|2045.29|2046.24|2044.04|2051.48|2049.28|2045.13|2042.93|0
1643836800000|2022-02-02 21:20:00|2045.75|2043.55|2045.13|2042.93|2046.12|2043.92|2041.88|2039.68|0
1643837100000|2022-02-02 21:25:00|2044.88|2042.68|2046.62|2044.42|2047.37|2045.17|2044.13|2041.93|0
1643837400000|2022-02-02 21:30:00|2046.49|2044.29|2047.12|2044.92|2049.37|2047.17|2045.25|2043.05|0
1643837700000|2022-02-02 21:35:00|2047.37|2045.17|2047.24|2045.04|2049.87|2047.67|2046.62|2044.42|0
1643838000000|2022-02-02 21:40:00|2047.37|2045.17|2049.12|2046.92|2049.12|2046.92|2046.37|2044.17|0
1643838300000|2022-02-02 21:45:00|2048.74|2046.54|2046.37|2044.17|2048.87|2046.67|2045.87|2043.67|0
1643838600000|2022-02-02 21:50:00|2046.62|2044.42|2048.12|2045.92|2049.62|2047.42|2045.87|2043.67|0
1643838900000|2022-02-02 21:55:00|2047.87|2045.67|2050.23|2048.03|2050.23|2048.03|2047.87|2045.67|0
1643839200000|2022-02-02 22:00:00|2050|2047.8|2048.83|2046.63|2050.55|2048.35|2048.83|2046.63|0
1643839500000|2022-02-02 22:05:00|2048.79|2046.59|2049.52|2047.32|2049.71|2047.51|2048.79|2046.59|0
1643839800000|2022-02-02 22:10:00|2049.38|2047.18|2048.92|2046.72|2049.93|2047.73|2048.92|2046.72|0
1643840100000|2022-02-02 22:15:00|2048.89|2046.69|2047.07|2044.87|2048.92|2046.72|2047.07|2044.87|0
1643840400000|2022-02-02 22:20:00|2047.11|2044.91|2047.11|2044.91|2047.32|2045.12|2046.92|2044.72|0
1643840700000|2022-02-02 22:25:00|2047.18|2044.98|2048.31|2046.11|2048.7|2046.5|2047.14|2044.94|0
1643841000000|2022-02-02 22:30:00|2048.02|2045.82|2048.52|2046.32|2048.52|2046.32|2048.02|2045.82|0
1643841300000|2022-02-02 22:35:00|2048.49|2046.29|2047.27|2045.07|2048.52|2046.32|2047.24|2045.04|0
1643841600000|2022-02-02 22:40:00|2047.24|2045.04|2047.24|2045.04|2047.27|2045.07|2047.24|2045.04|0
1643841900000|2022-02-02 22:45:00|2047.27|2045.07|2046.64|2044.44|2047.45|2045.25|2046.64|2044.44|0
1643842200000|2022-02-02 22:50:00|2046.89|2044.69|2045.8|2043.6|2046.89|2044.69|2045.63|2043.43|0
1643842500000|2022-02-02 22:55:00|2045.83|2043.63|2045.94|2043.74|2046.42|2044.22|2044.89|2042.69|0
1643842800000|2022-02-02 23:00:00|2046.5|2044.3|2046.38|2044.18|2049.63|2047.43|2046.13|2043.93|0
1643843100000|2022-02-02 23:05:00|2046.63|2044.43|2044.14|2041.94|2047.63|2045.43|2044.14|2041.94|0
1643843400000|2022-02-02 23:10:00|2044.39|2042.19|2043.14|2040.94|2044.64|2042.44|2042.89|2040.69|0
1643843700000|2022-02-02 23:15:00|2043.39|2041.19|2042.39|2040.19|2045.14|2042.94|2042.39|2040.19|0
1643844000000|2022-02-02 23:20:00|2042.64|2040.44|2043.14|2040.94|2043.64|2041.44|2041.89|2039.69|0
1643844300000|2022-02-02 23:25:00|2042.89|2040.69|2042.14|2039.94|2042.89|2040.69|2041.89|2039.69|0
1643844600000|2022-02-02 23:30:00|2042.39|2040.19|2039.9|2037.7|2042.39|2040.19|2039.15|2036.95|0
1643844900000|2022-02-02 23:35:00|2040.15|2037.95|2036.15|2033.95|2040.64|2038.44|2036.15|2033.95|0
1643845200000|2022-02-02 23:40:00|2036.4|2034.2|2033.66|2031.46|2036.4|2034.2|2033.41|2031.21|0
1643845500000|2022-02-02 23:45:00|2033.41|2031.21|2032.28|2030.08|2034.53|2032.33|2032.16|2029.96|0
1643845800000|2022-02-02 23:50:00|2032.16|2029.96|2033.66|2031.46|2033.91|2031.71|2031.91|2029.71|0
1643846100000|2022-02-02 23:55:00|2033.41|2031.21|2032.78|2030.58|2034.41|2032.21|2031.91|2029.71|0
1643846400000|2022-02-03 00:00:00|2032.66|2030.46|2036.15|2033.95|2036.65|2034.45|2032.41|2030.21|0
1643846700000|2022-02-03 00:05:00|2036.02|2033.82|2032.66|2030.46|2036.02|2033.82|2031.91|2029.71|0
1643847000000|2022-02-03 00:10:00|2032.91|2030.71|2035.9|2033.7|2036.15|2033.95|2032.53|2030.33|0
1643847300000|2022-02-03 00:15:00|2036.27|2034.07|2037.02|2034.82|2039.64|2037.44|2035.9|2033.7|0
1643847600000|2022-02-03 00:20:00|2036.9|2034.7|2038.4|2036.2|2038.4|2036.2|2036.65|2034.45|0
1643847900000|2022-02-03 00:25:00|2038.27|2036.07|2037.02|2034.82|2038.27|2036.07|2035.65|2033.45|0
1643848200000|2022-02-03 00:30:00|2036.9|2034.7|2035.15|2032.95|2038.52|2036.32|2035.15|2032.95|0
1643848500000|2022-02-03 00:35:00|2034.9|2032.7|2034.4|2032.2|2037.65|2035.45|2033.66|2031.46|0
1643848800000|2022-02-03 00:40:00|2034.65|2032.45|2035.65|2033.45|2036.9|2034.7|2034.65|2032.45|0
1643849100000|2022-02-03 00:45:00|2035.9|2033.7|2035.15|2032.95|2037.15|2034.95|2034.4|2032.2|0
1643849400000|2022-02-03 00:50:00|2034.65|2032.45|2035.9|2033.7|2036.4|2034.2|2034.65|2032.45|0
1643849700000|2022-02-03 00:55:00|2036.02|2033.82|2033.65|2031.45|2036.4|2034.2|2033.16|2030.96|0
1643850000000|2022-02-03 01:00:00|2033.9|2031.7|2036.15|2033.95|2037.15|2034.95|2033.41|2031.21|0
1643850300000|2022-02-03 01:05:00|2036.4|2034.2|2031.91|2029.71|2037.02|2034.82|2031.91|2029.71|0
1643850600000|2022-02-03 01:10:00|2032.41|2030.21|2033.65|2031.45|2035.4|2033.2|2032.41|2030.21|0
1643850900000|2022-02-03 01:15:00|2033.4|2031.2|2031.41|2029.21|2034.65|2032.45|2031.03|2028.83|0
1643851200000|2022-02-03 01:20:00|2031.16|2028.96|2032.41|2030.21|2034.15|2031.95|2031.16|2028.96|0
1643851500000|2022-02-03 01:25:00|2032.66|2030.46|2032.71|2030.51|2033.65|2031.45|2031.81|2029.61|0
1643851800000|2022-02-03 01:30:00|2032.58|2030.38|2032.71|2030.51|2033.33|2031.13|2032.33|2030.13|0
1643852100000|2022-02-03 01:35:00|2032.83|2030.63|2035.2|2033|2035.45|2033.25|2032.46|2030.26|0
1643852400000|2022-02-03 01:40:00|2034.95|2032.75|2035.45|2033.25|2035.7|2033.5|2034.08|2031.88|0
1643852700000|2022-02-03 01:45:00|2035.32|2033.12|2032.71|2030.51|2035.45|2033.25|2032.21|2030.01|0
1643853000000|2022-02-03 01:50:00|2032.83|2030.63|2032.21|2030.01|2033.33|2031.13|2032.21|2030.01|0
1643853300000|2022-02-03 01:55:00|2032.33|2030.13|2030.96|2028.76|2032.46|2030.26|2030.21|2028.01|0
1643853600000|2022-02-03 02:00:00|2030.71|2028.51|2029.97|2027.77|2031.08|2028.88|2029.97|2027.77|0
1643853900000|2022-02-03 02:05:00|2030.21|2028.01|2030.71|2028.51|2030.71|2028.51|2028.47|2026.27|0
1643854200000|2022-02-03 02:10:00|2030.96|2028.76|2030.33|2028.13|2031.71|2029.51|2029.96|2027.76|0
1643854500000|2022-02-03 02:15:00|2030.46|2028.26|2030.46|2028.26|2031.21|2029.01|2030.21|2028.01|0
1643854800000|2022-02-03 02:20:00|2030.58|2028.38|2030.46|2028.26|2030.71|2028.51|2029.71|2027.51|0
1643855100000|2022-02-03 02:25:00|2030.21|2028.01|2031.46|2029.26|2032.21|2030.01|2030.21|2028.01|0
1643855400000|2022-02-03 02:30:00|2031.71|2029.51|2030.96|2028.76|2031.71|2029.51|2030.96|2028.76|0
1643855700000|2022-02-03 02:35:00|2030.71|2028.51|2031.71|2029.51|2031.71|2029.51|2030.46|2028.26|0
1643856000000|2022-02-03 02:40:00|2031.96|2029.76|2032.96|2030.76|2032.96|2030.76|2031.71|2029.51|0
1643856300000|2022-02-03 02:45:00|2033.21|2031.01|2034.45|2032.25|2034.82|2032.62|2033.21|2031.01|0
1643856600000|2022-02-03 02:50:00|2034.2|2032|2034.2|2032|2034.7|2032.5|2033.95|2031.75|0
1643856900000|2022-02-03 02:55:00|2034.32|2032.12|2033.95|2031.75|2034.7|2032.5|2033.95|2031.75|0
1643857200000|2022-02-03 03:00:00|2034.2|2032|2034.45|2032.25|2034.7|2032.5|2033.95|2031.75|0
1643857500000|2022-02-03 03:05:00|2034.7|2032.5|2037.44|2035.24|2037.44|2035.24|2034.7|2032.5|0
1643857800000|2022-02-03 03:10:00|2037.69|2035.49|2035.95|2033.75|2037.69|2035.49|2035.95|2033.75|0
1643858100000|2022-02-03 03:15:00|2036.07|2033.87|2035.95|2033.75|2036.45|2034.25|2035.45|2033.25|0
1643858400000|2022-02-03 03:20:00|2036.07|2033.87|2035.7|2033.5|2036.45|2034.25|2035.2|2033|0
1643858700000|2022-02-03 03:25:00|2035.45|2033.25|2035.95|2033.75|2036.45|2034.25|2035.45|2033.25|0
1643859000000|2022-02-03 03:30:00|2035.82|2033.62|2034.2|2032|2035.82|2033.62|2033.95|2031.75|0
1643859300000|2022-02-03 03:35:00|2033.95|2031.75|2034.95|2032.75|2034.95|2032.75|2033.95|2031.75|0
1643859600000|2022-02-03 03:40:00|2035.2|2033|2033.45|2031.25|2035.2|2033|2033.45|2031.25|0
1643859900000|2022-02-03 03:45:00|2033.57|2031.37|2034.07|2031.87|2034.32|2032.12|2033.45|2031.25|0
1643860200000|2022-02-03 03:50:00|2034.2|2032|2035.45|2033.25|2035.7|2033.5|2033.45|2031.25|0
1643860500000|2022-02-03 03:55:00|2035.7|2033.5|2037.44|2035.24|2038.19|2035.99|2034.45|2032.25|0
1643860800000|2022-02-03 04:00:00|2037.19|2034.99|2036.94|2034.74|2038.19|2035.99|2036.94|2034.74|0
1643861100000|2022-02-03 04:05:00|2037.19|2034.99|2036.94|2034.74|2037.19|2034.99|2036.94|2034.74|0
1643861400000|2022-02-03 04:10:00|2037.19|2034.99|2037.56|2035.36|2037.69|2035.49|2036.94|2034.74|0
1643861700000|2022-02-03 04:15:00|2037.69|2035.49|2037.44|2035.24|2037.94|2035.74|2036.94|2034.74|0
1643862000000|2022-02-03 04:20:00|2037.19|2034.99|2036.94|2034.74|2037.19|2034.99|2036.94|2034.74|0
1643862300000|2022-02-03 04:25:00|2037.06|2034.86|2036.44|2034.24|2037.44|2035.24|2036.44|2034.24|0
1643862600000|2022-02-03 04:30:00|2036.94|2034.74|2036.69|2034.49|2036.94|2034.74|2036.44|2034.24|0
1643862900000|2022-02-03 04:35:00|2036.44|2034.24|2037.19|2034.99|2037.19|2034.99|2036.44|2034.24|0
1643863200000|2022-02-03 04:40:00|2036.94|2034.74|2038.19|2035.99|2038.44|2036.24|2036.94|2034.74|0
1643863500000|2022-02-03 04:45:00|2038.44|2036.24|2037.44|2035.24|2038.44|2036.24|2037.44|2035.24|0
1643863800000|2022-02-03 04:50:00|2037.69|2035.49|2037.94|2035.74|2038.19|2035.99|2037.44|2035.24|0
1643864100000|2022-02-03 04:55:00|2037.69|2035.49|2037.44|2035.24|2037.94|2035.74|2037.44|2035.24|0
1643864400000|2022-02-03 05:00:00|2037.19|2034.99|2037.19|2034.99|2037.19|2034.99|2037.19|2034.99|0
1643864700000|2022-02-03 05:05:00|2037.31|2035.11|2037.69|2035.49|2037.94|2035.74|2037.19|2034.99|0
1643865000000|2022-02-03 05:10:00|2037.94|2035.74|2037.69|2035.49|2038.93|2036.73|2037.44|2035.24|0
1643865300000|2022-02-03 05:15:00|2037.56|2035.36|2037.94|2035.74|2038.19|2035.99|2037.44|2035.24|0
1643865600000|2022-02-03 05:20:00|2038.18|2035.98|2038.93|2036.73|2038.93|2036.73|2037.94|2035.74|0
1643865900000|2022-02-03 05:25:00|2038.8|2036.6|2037.93|2035.73|2038.93|2036.73|2037.93|2035.73|0
1643866200000|2022-02-03 05:30:00|2038.18|2035.98|2037.93|2035.73|2038.43|2036.23|2037.93|2035.73|0
1643866500000|2022-02-03 05:35:00|2038.18|2035.98|2038.41|2036.21|2038.66|2036.46|2037.93|2035.73|0
1643866800000|2022-02-03 05:40:00|2038.16|2035.96|2037.91|2035.71|2038.41|2036.21|2037.91|2035.71|0
1643867100000|2022-02-03 05:45:00|2038.16|2035.96|2038.16|2035.96|2038.41|2036.21|2037.91|2035.71|0
1643867400000|2022-02-03 05:50:00|2037.91|2035.71|2037.91|2035.71|2038.16|2035.96|2037.41|2035.21|0
1643867700000|2022-02-03 05:55:00|2037.66|2035.46|2037.16|2034.96|2037.66|2035.46|2035.92|2033.72|0
1643868000000|2022-02-03 06:00:00|2036.91|2034.71|2036.16|2033.96|2037.41|2035.21|2035.42|2033.22|0
1643868300000|2022-02-03 06:05:00|2036.41|2034.21|2036.16|2033.96|2036.41|2034.21|2034.92|2032.72|0
1643868600000|2022-02-03 06:10:00|2036.41|2034.21|2036.66|2034.46|2036.91|2034.71|2036.16|2033.96|0
1643868900000|2022-02-03 06:15:00|2036.91|2034.71|2035.67|2033.47|2036.91|2034.71|2035.67|2033.47|0
1643869200000|2022-02-03 06:20:00|2035.78|2033.58|2035.42|2033.22|2035.78|2033.58|2034.67|2032.47|0
1643869500000|2022-02-03 06:25:00|2035.04|2032.84|2034.67|2032.47|2035.42|2033.22|2034.17|2031.97|0
1643869800000|2022-02-03 06:30:00|2034.92|2032.72|2035.66|2033.46|2036.41|2034.21|2034.17|2031.97|0
1643870100000|2022-02-03 06:35:00|2035.41|2033.21|2034.42|2032.22|2035.41|2033.21|2033.54|2031.34|0
1643870400000|2022-02-03 06:40:00|2034.67|2032.47|2034.67|2032.47|2035.28|2033.08|2034.42|2032.22|0
1643870700000|2022-02-03 06:45:00|2034.79|2032.59|2034.29|2032.09|2035.04|2032.84|2033.67|2031.47|0
1643871000000|2022-02-03 06:50:00|2034.17|2031.97|2035.53|2033.33|2035.66|2033.46|2034.17|2031.97|0
1643871300000|2022-02-03 06:55:00|2035.66|2033.46|2034.42|2032.22|2036.16|2033.96|2034.42|2032.22|0
1643871600000|2022-02-03 07:00:00|2034.67|2032.47|2036.91|2034.71|2037.16|2034.96|2033.42|2031.22|0
1643871900000|2022-02-03 07:05:00|2037.03|2034.83|2036.78|2034.58|2038.16|2035.96|2036.66|2034.46|0
1643872200000|2022-02-03 07:10:00|2036.41|2034.21|2038.91|2036.71|2039.9|2037.7|2036.41|2034.21|0
1643872500000|2022-02-03 07:15:00|2039.15|2036.95|2038.9|2036.7|2040.02|2037.82|2038.66|2036.46|0
1643872800000|2022-02-03 07:20:00|2039.15|2036.95|2036.53|2034.33|2039.4|2037.2|2036.53|2034.33|0
1643873100000|2022-02-03 07:25:00|2036.66|2034.46|2036.41|2034.21|2037.91|2035.71|2036.16|2033.96|0
1643873400000|2022-02-03 07:30:00|2036.78|2034.58|2037.16|2034.96|2037.66|2035.46|2035.91|2033.71|0
1643873700000|2022-02-03 07:35:00|2037.66|2035.46|2038.4|2036.2|2039.15|2036.95|2037.16|2034.96|0
1643874000000|2022-02-03 07:40:00|2038.52|2036.32|2039.77|2037.57|2039.77|2037.57|2037.16|2034.96|0
1643874300000|2022-02-03 07:45:00|2039.65|2037.45|2040.65|2038.45|2041.9|2039.7|2039.65|2037.45|0
1643874600000|2022-02-03 07:50:00|2040.9|2038.7|2042.15|2039.95|2042.15|2039.95|2039.65|2037.45|0
1643874900000|2022-02-03 07:55:00|2042.89|2040.69|2043.39|2041.19|2044.14|2041.94|2042.89|2040.69|0
1643875200000|2022-02-03 08:00:00|2043.64|2041.44|2043.51|2041.31|2045.14|2042.94|2040.9|2038.7|0
1643875500000|2022-02-03 08:05:00|2043.19|2041.39|2040.2|2038.4|2044.69|2042.89|2039.95|2038.15|0
1643875800000|2022-02-03 08:10:00|2039.95|2038.15|2040.45|2038.65|2041.7|2039.9|2038.95|2037.15|0
1643876100000|2022-02-03 08:15:00|2040.2|2038.4|2041.2|2039.4|2045.44|2043.64|2039.45|2037.65|0
1643876400000|2022-02-03 08:20:00|2040.82|2039.02|2039.2|2037.4|2041.2|2039.4|2037.2|2035.4|0
1643876700000|2022-02-03 08:25:00|2039.7|2037.9|2038.2|2036.4|2041.45|2039.65|2037.45|2035.65|0
1643877000000|2022-02-03 08:30:00|2037.95|2036.15|2039.7|2037.9|2040.95|2039.15|2037.95|2036.15|0
1643877300000|2022-02-03 08:35:00|2039.57|2037.77|2039.32|2037.52|2039.95|2038.15|2037.7|2035.9|0
1643877600000|2022-02-03 08:40:00|2039.45|2037.65|2038.95|2037.15|2040.95|2039.15|2037.95|2036.15|0
1643877900000|2022-02-03 08:45:00|2038.7|2036.9|2039.7|2037.9|2041.69|2039.89|2038.7|2036.9|0
1643878200000|2022-02-03 08:50:00|2039.82|2038.02|2040.2|2038.4|2041.06|2039.26|2039.7|2037.9|0
1643878500000|2022-02-03 08:55:00|2040.32|2038.52|2041.44|2039.64|2042.19|2040.39|2039.95|2038.15|0
1643878800000|2022-02-03 09:00:00|2041.06|2039.26|2038.57|2036.77|2042.44|2040.64|2037.95|2036.15|0
1643879100000|2022-02-03 09:05:00|2038.7|2036.9|2037.7|2035.9|2038.95|2037.15|2036.7|2034.9|0
1643879400000|2022-02-03 09:10:00|2037.82|2036.02|2039.45|2037.65|2039.95|2038.15|2036.7|2034.9|0
1643879700000|2022-02-03 09:15:00|2039.32|2037.52|2041.19|2039.39|2041.69|2039.89|2038.45|2036.65|0
1643880000000|2022-02-03 09:20:00|2041.44|2039.64|2040.94|2039.14|2041.94|2040.14|2039.2|2037.4|0
1643880300000|2022-02-03 09:25:00|2041.19|2039.39|2037.7|2035.9|2041.19|2039.39|2037.45|2035.65|0
1643880600000|2022-02-03 09:30:00|2037.57|2035.77|2037.7|2035.9|2038.7|2036.9|2037.57|2035.77|0
1643880900000|2022-02-03 09:35:00|2037.45|2035.65|2035.7|2033.9|2037.45|2035.65|2034.71|2032.91|0
1643881200000|2022-02-03 09:40:00|2035.45|2033.65|2031.46|2029.66|2035.45|2033.65|2029.47|2027.67|0
1643881500000|2022-02-03 09:45:00|2031.33|2029.53|2033.83|2032.03|2034.95|2033.15|2031.33|2029.53|0
1643881800000|2022-02-03 09:50:00|2033.71|2031.91|2030.22|2028.42|2034.95|2033.15|2030.22|2028.42|0
1643882100000|2022-02-03 09:55:00|2029.72|2027.92|2028.22|2026.42|2030.46|2028.66|2026.72|2024.92|0
1643882400000|2022-02-03 10:00:00|2027.97|2026.17|2029.72|2027.92|2029.72|2027.92|2026.72|2024.92|0
1643882700000|2022-02-03 10:05:00|2029.47|2027.67|2031.71|2029.91|2032.71|2030.91|2028.97|2027.17|0
1643883000000|2022-02-03 10:10:00|2031.96|2030.16|2031.21|2029.41|2033.71|2031.91|2030.46|2028.66|0
1643883300000|2022-02-03 10:15:00|2031.46|2029.66|2033.46|2031.66|2033.71|2031.91|2031.33|2029.53|0
1643883600000|2022-02-03 10:20:00|2033.71|2031.91|2029.71|2027.91|2034.2|2032.4|2029.47|2027.67|0
1643883900000|2022-02-03 10:25:00|2029.47|2027.67|2030.21|2028.41|2032.46|2030.66|2028.97|2027.17|0
1643884200000|2022-02-03 10:30:00|2029.96|2028.16|2031.46|2029.66|2031.96|2030.16|2029.96|2028.16|0
1643884500000|2022-02-03 10:35:00|2031.83|2030.03|2029.96|2028.16|2031.83|2030.03|2028.72|2026.92|0
1643884800000|2022-02-03 10:40:00|2029.71|2027.91|2030.21|2028.41|2030.71|2028.91|2028.97|2027.17|0
1643885100000|2022-02-03 10:45:00|2030.33|2028.53|2028.96|2027.16|2030.96|2029.16|2028.72|2026.92|0
1643885400000|2022-02-03 10:50:00|2028.84|2027.04|2027.47|2025.67|2029.21|2027.41|2027.22|2025.42|0
1643885700000|2022-02-03 10:55:00|2027.22|2025.42|2027.47|2025.67|2027.97|2026.17|2025.22|2023.42|0
1643886000000|2022-02-03 11:00:00|2027.72|2025.92|2027.97|2026.17|2029.46|2027.66|2025.22|2023.42|0
1643886300000|2022-02-03 11:05:00|2028.09|2026.29|2031.21|2029.41|2032.71|2030.91|2027.97|2026.17|0
1643886600000|2022-02-03 11:10:00|2031.58|2029.78|2027.72|2025.92|2031.58|2029.78|2027.72|2025.92|0
1643886900000|2022-02-03 11:15:00|2027.47|2025.67|2024.5|2022.7|2027.97|2026.17|2023.37|2021.57|0
1643887200000|2022-02-03 11:20:00|2024.74|2022.94|2023|2021.2|2024.74|2022.94|2022.75|2020.95|0
1643887500000|2022-02-03 11:25:00|2023.12|2021.32|2024.25|2022.45|2024.99|2023.19|2022|2020.2|0
1643887800000|2022-02-03 11:30:00|2024.37|2022.57|2022.75|2020.95|2024.74|2022.94|2022|2020.2|0
1643888100000|2022-02-03 11:35:00|2022.5|2020.7|2023|2021.2|2024.25|2022.45|2022.25|2020.45|0
1643888400000|2022-02-03 11:40:00|2023.12|2021.32|2025.99|2024.19|2026.24|2024.44|2023|2021.2|0
1643888700000|2022-02-03 11:45:00|2026.24|2024.44|2027.24|2025.44|2027.49|2025.69|2025.24|2023.44|0
1643889000000|2022-02-03 11:50:00|2027.11|2025.31|2028.48|2026.68|2028.98|2027.18|2026.74|2024.94|0
1643889300000|2022-02-03 11:55:00|2028.35|2026.55|2030.73|2028.93|2030.98|2029.18|2028.23|2026.43|0
1643889600000|2022-02-03 12:00:00|2030.23|2028.43|2024.99|2023.19|2031.23|2029.43|2024.99|2023.19|0
1643889900000|2022-02-03 12:05:00|2024.86|2023.06|2027.49|2025.69|2027.74|2025.94|2024.49|2022.69|0
1643890200000|2022-02-03 12:10:00|2027.24|2025.44|2030.23|2028.43|2030.48|2028.68|2027.11|2025.31|0
1643890500000|2022-02-03 12:15:00|2029.48|2027.68|2033.73|2031.93|2033.98|2032.18|2029.23|2027.43|0
1643890800000|2022-02-03 12:20:00|2033.6|2031.8|2031.99|2030.19|2033.98|2032.18|2031.74|2029.94|0
1643891100000|2022-02-03 12:25:00|2031.74|2029.94|2032.76|2030.96|2032.98|2031.18|2029.49|2027.69|0
1643891400000|2022-02-03 12:30:00|2032.88|2031.08|2032.01|2030.21|2032.88|2031.08|2029.51|2027.71|0
1643891700000|2022-02-03 12:35:00|2031.88|2030.08|2039.99|2038.19|2040.49|2038.69|2031.13|2029.33|0
1643892000000|2022-02-03 12:40:00|2040.24|2038.44|2037|2035.2|2041.11|2039.31|2036.75|2034.95|0
1643892300000|2022-02-03 12:45:00|2037.12|2035.32|2037|2035.2|2039.36|2037.56|2036|2034.2|0
1643892600000|2022-02-03 12:50:00|2036.5|2034.7|2040.24|2038.44|2042.23|2040.43|2036.5|2034.7|0
1643892900000|2022-02-03 12:55:00|2039.49|2037.69|2037.49|2035.69|2039.49|2037.69|2036.25|2034.45|0
1643893200000|2022-02-03 13:00:00|2036.75|2034.95|2035.5|2033.7|2037.24|2035.44|2031.76|2029.96|0
1643893500000|2022-02-03 13:05:00|2035.75|2033.95|2033.48|2031.68|2036.62|2034.82|2033|2031.2|0
1643893800000|2022-02-03 13:10:00|2032.98|2031.18|2030.74|2028.94|2033.98|2032.18|2029.24|2027.44|0
1643894100000|2022-02-03 13:15:00|2030.99|2029.19|2033.73|2031.93|2034.48|2032.68|2030.74|2028.94|0
1643894400000|2022-02-03 13:20:00|2032.98|2031.18|2032.6|2030.8|2034.48|2032.68|2030.98|2029.18|0
1643894700000|2022-02-03 13:25:00|2032.48|2030.68|2030.85|2029.05|2034.23|2032.43|2030.61|2028.81|0
1643895000000|2022-02-03 13:30:00|2031.85|2030.05|2031.98|2030.18|2035.09|2033.29|2030.73|2028.93|0
1643895300000|2022-02-03 13:35:00|2031.85|2030.05|2029.36|2027.56|2033.23|2031.43|2027.74|2025.94|0
1643895600000|2022-02-03 13:40:00|2029.11|2027.31|2021.26|2019.46|2031.23|2029.43|2020.76|2018.96|0
1643895900000|2022-02-03 13:45:00|2021.51|2019.71|2017.02|2015.22|2023.5|2021.7|2016.77|2014.97|0
1643896200000|2022-02-03 13:50:00|2016.89|2015.09|2015.52|2013.72|2018.01|2016.21|2014.27|2012.47|0
1643896500000|2022-02-03 13:55:00|2016.02|2014.22|2013.52|2011.72|2017.26|2015.46|2013.52|2011.72|0
1643896800000|2022-02-03 14:00:00|2013.27|2011.47|2011.55|2009.75|2014.29|2012.49|2009.8|2008|0
1643897100000|2022-02-03 14:05:00|2011.8|2010|2018.04|2016.24|2019.04|2017.24|2010.55|2008.75|0
1643897400000|2022-02-03 14:10:00|2018.16|2016.36|2017.29|2015.49|2019.04|2017.24|2016.05|2014.25|0
1643897700000|2022-02-03 14:15:00|2016.8|2015|2015.3|2013.5|2018.04|2016.24|2015.17|2013.37|0
1643898000000|2022-02-03 14:20:00|2015.55|2013.75|2016.17|2014.37|2018.04|2016.24|2014.05|2012.25|0
1643898300000|2022-02-03 14:25:00|2016.3|2014.5|2015.8|2014|2018.41|2016.61|2013.17|2011.37|0
1643898600000|2022-02-03 14:30:00|2015.17|2013.37|2010.81|2009.01|2020.29|2018.49|2007.07|2005.27|0
1643898900000|2022-02-03 14:35:00|2011.81|2010.01|2027.96|2026.16|2027.96|2026.16|2010.56|2008.76|0
1643899200000|2022-02-03 14:40:00|2028.46|2026.66|2020.02|2018.22|2029.46|2027.66|2017.78|2015.98|0
1643899500000|2022-02-03 14:45:00|2019.89|2018.09|2010.57|2008.77|2019.89|2018.09|2010.55|2008.75|0
1643899800000|2022-02-03 14:50:00|2010.32|2008.52|2008.55|2006.75|2017.8|2016|2006.81|2005.01|0
1643900100000|2022-02-03 14:55:00|2008.31|2006.51|2009.17|2007.37|2014.29|2012.49|2006.81|2005.01|0
1643900400000|2022-02-03 15:00:00|2009.3|2007.5|2014.12|2012.32|2018.99|2017.19|2007.31|2005.51|0
1643900700000|2022-02-03 15:05:00|2014.25|2012.45|2016|2014.2|2022.23|2020.43|2009.63|2007.83|0
1643901000000|2022-02-03 15:10:00|2018.74|2016.94|2023.35|2021.55|2023.73|2021.93|2013.75|2011.95|0
1643901300000|2022-02-03 15:15:00|2023.23|2021.43|2027.51|2025.71|2028.26|2026.46|2021.73|2019.93|0
1643901600000|2022-02-03 15:20:00|2028.01|2026.21|2024.51|2022.71|2034|2032.2|2023.26|2021.46|0
1643901900000|2022-02-03 15:25:00|2024.63|2022.83|2031.24|2029.44|2031.24|2029.44|2023.63|2021.83|0
1643902200000|2022-02-03 15:30:00|2030.74|2028.94|2028.75|2026.95|2034.98|2033.18|2026|2024.2|0
1643902500000|2022-02-03 15:35:00|2029|2027.2|2030.22|2028.42|2031.99|2030.19|2026|2024.2|0
1643902800000|2022-02-03 15:40:00|2029.47|2027.67|2029.72|2027.92|2034.21|2032.41|2028.72|2026.92|0
1643903100000|2022-02-03 15:45:00|2030.72|2028.92|2022.11|2020.31|2031.72|2029.92|2021.36|2019.56|0
1643903400000|2022-02-03 15:50:00|2022.74|2020.94|2027.97|2026.17|2028.72|2026.92|2022.74|2020.94|0
1643903700000|2022-02-03 15:55:00|2028.09|2026.29|2025.46|2023.66|2031.22|2029.42|2023.46|2021.66|0
1643904000000|2022-02-03 16:00:00|2025.96|2024.16|2023.46|2021.66|2026.21|2024.41|2018.97|2017.17|0
1643904300000|2022-02-03 16:05:00|2023.58|2021.78|2028.95|2027.15|2031.44|2029.64|2023.46|2021.66|0
1643904600000|2022-02-03 16:10:00|2027.95|2026.15|2033.68|2031.88|2035.43|2033.63|2026.95|2025.15|0
1643904900000|2022-02-03 16:15:00|2033.93|2032.13|2031.65|2029.85|2034.43|2032.63|2030.44|2028.64|0
1643905200000|2022-02-03 16:20:00|2032.15|2030.35|2022.67|2020.87|2032.15|2030.35|2021.79|2019.99|0
1643905500000|2022-02-03 16:25:00|2022.92|2021.12|2020.67|2018.87|2025.41|2023.61|2017.43|2015.63|0
1643905800000|2022-02-03 16:30:00|2021.42|2019.62|2017.43|2015.63|2023.17|2021.37|2016.68|2014.88|0
1643906100000|2022-02-03 16:35:00|2017.68|2015.88|2017.44|2015.64|2020.92|2019.12|2016.93|2015.13|0
1643906400000|2022-02-03 16:40:00|2017.69|2015.89|2018.19|2016.39|2019.05|2017.25|2014.69|2012.89|0
1643906700000|2022-02-03 16:45:00|2018.44|2016.64|2015.96|2014.16|2019.93|2018.13|2015.2|2013.4|0
1643907000000|2022-02-03 16:50:00|2016.08|2014.28|2014.45|2012.65|2019.58|2017.78|2012.96|2011.16|0
1643907300000|2022-02-03 16:55:00|2014.32|2012.52|2007.98|2006.18|2016.95|2015.15|2007.98|2006.18|0
1643907600000|2022-02-03 17:00:00|2008.32|2006.52|2002.23|2000.43|2012.21|2010.41|2001.49|1999.69|0
1643907900000|2022-02-03 17:05:00|2002.48|2000.68|2006.23|2004.43|2006.47|2004.67|2001.74|1999.94|0
1643908200000|2022-02-03 17:10:00|2005.23|2003.43|2009.97|2008.17|2010.22|2008.42|2003.48|2001.68|0
1643908500000|2022-02-03 17:15:00|2009.72|2007.92|2000.24|1998.44|2009.72|2007.92|2000.24|1998.44|0
1643908800000|2022-02-03 17:20:00|1998.74|1996.94|2007.22|2005.42|2007.97|2006.17|1998.74|1996.94|0
1643909100000|2022-02-03 17:25:00|2007.47|2005.67|2007.47|2005.67|2009.97|2008.17|2005.97|2004.17|0
1643909400000|2022-02-03 17:30:00|2006.97|2005.17|2005.97|2004.17|2009.47|2007.67|2002.23|2000.43|0
1643909700000|2022-02-03 17:35:00|2006.34|2004.54|2009.47|2007.67|2012.21|2010.41|2005.97|2004.17|0
1643910000000|2022-02-03 17:40:00|2009.72|2007.92|2004.48|2002.68|2011.58|2009.78|2004.48|2002.68|0
1643910300000|2022-02-03 17:45:00|2003.48|2001.68|2000.74|1998.94|2006.09|2004.29|1998.49|1996.69|0
1643910600000|2022-02-03 17:50:00|2001.48|1999.68|2001.85|2000.05|2004.35|2002.55|2000.74|1998.94|0
1643910900000|2022-02-03 17:55:00|2001.6|1999.8|2005.72|2003.92|2006.47|2004.67|1999.99|1998.19|0
1643911200000|2022-02-03 18:00:00|2005.22|2003.42|2000.49|1998.69|2005.22|2003.42|1999.24|1997.44|0
1643911500000|2022-02-03 18:05:00|1999.99|1998.19|1998.74|1996.94|2004.23|2002.43|1998.49|1996.69|0
1643911800000|2022-02-03 18:10:00|1997.24|1995.44|2001.91|2000.11|2002.28|2000.48|1996.74|1994.94|0
1643912100000|2022-02-03 18:15:00|2002.28|2000.48|2003.28|2001.48|2005.78|2003.98|2001.54|1999.74|0
1643912400000|2022-02-03 18:20:00|2003.15|2001.35|2009.02|2007.22|2010.38|2008.58|2002.4|2000.6|0
1643912700000|2022-02-03 18:25:00|2009.27|2007.47|2006.52|2004.72|2009.77|2007.97|2005.4|2003.6|0
1643913000000|2022-02-03 18:30:00|2006.77|2004.97|2010.26|2008.46|2013.01|2011.21|2006.02|2004.22|0
1643913300000|2022-02-03 18:35:00|2010.01|2008.21|2005.99|2004.19|2010.1|2008.3|2003.74|2001.94|0
1643913600000|2022-02-03 18:40:00|2006.49|2004.69|2005.76|2003.96|2007.98|2006.18|2005.13|2003.33|0
1643913900000|2022-02-03 18:45:00|2006.76|2004.96|2008.51|2006.71|2009.75|2007.95|2005.76|2003.96|0
1643914200000|2022-02-03 18:50:00|2008.38|2006.58|2005.26|2003.46|2009|2007.2|2003.77|2001.97|0
1643914500000|2022-02-03 18:55:00|2005.01|2003.21|2005.76|2003.96|2007.26|2005.46|2003.27|2001.47|0
1643914800000|2022-02-03 19:00:00|2005.51|2003.71|2009.25|2007.45|2010.75|2008.95|2003.77|2001.97|0
1643915100000|2022-02-03 19:05:00|2009.5|2007.7|2009.36|2007.56|2011.75|2009.95|2007.75|2005.95|0
1643915400000|2022-02-03 19:10:00|2009.49|2007.69|2005.87|2004.07|2010.49|2008.69|2005.25|2003.45|0
1643915700000|2022-02-03 19:15:00|2006.5|2004.7|2007.99|2006.19|2009.36|2007.56|2006.37|2004.57|0
1643916000000|2022-02-03 19:20:00|2007.74|2005.94|2006.5|2004.7|2009.49|2007.69|2005.5|2003.7|0
1643916300000|2022-02-03 19:25:00|2006.25|2004.45|2001.51|1999.71|2007.25|2005.45|1999.01|1997.21|0
1643916600000|2022-02-03 19:30:00|2001.38|1999.58|2000.02|1998.22|2001.76|1999.96|1996.77|1994.97|0
1643916900000|2022-02-03 19:35:00|2001.02|1999.22|1993.29|1991.49|2001.52|1999.72|1992.29|1990.49|0
1643917200000|2022-02-03 19:40:00|1993.04|1991.24|1985.06|1983.26|1993.04|1991.24|1984.56|1982.76|0
1643917500000|2022-02-03 19:45:00|1985.81|1984.01|1985.31|1983.51|1987.76|1985.96|1983.56|1981.76|0
1643917800000|2022-02-03 19:50:00|1985.06|1983.26|1986.33|1984.53|1987.06|1985.26|1984.31|1982.51|0
1643918100000|2022-02-03 19:55:00|1986.58|1984.78|1988.33|1986.53|1990.57|1988.77|1985.83|1984.03|0
1643918400000|2022-02-03 20:00:00|1988.58|1986.78|1983.34|1981.54|1991.44|1989.64|1981.84|1980.04|0
1643918700000|2022-02-03 20:05:00|1983.84|1982.04|1983.84|1982.04|1987.83|1986.03|1982.84|1981.04|0
1643919000000|2022-02-03 20:10:00|1983.59|1981.79|1989.32|1987.52|1989.82|1988.02|1983.09|1981.29|0
1643919300000|2022-02-03 20:15:00|1990.57|1988.77|1994.52|1992.72|1994.56|1992.76|1990.57|1988.77|0
1643919600000|2022-02-03 20:20:00|1994.02|1992.22|1994.02|1992.22|1999.26|1997.46|1993.77|1991.97|0
1643919900000|2022-02-03 20:25:00|1993.77|1991.97|1992.27|1990.47|1994.02|1992.22|1989.03|1987.23|0
1643920200000|2022-02-03 20:30:00|1991.77|1989.97|1980.3|1978.5|1991.77|1989.97|1980.3|1978.5|0
1643920500000|2022-02-03 20:35:00|1979.55|1977.75|1979.43|1977.63|1982.8|1981|1976.81|1975.01|0
1643920800000|2022-02-03 20:40:00|1979.55|1977.75|1980.8|1979|1984.54|1982.74|1977.81|1976.01|0
1643921100000|2022-02-03 20:45:00|1979.31|1977.51|1974.32|1972.52|1979.31|1977.51|1972.57|1970.77|0
1643921400000|2022-02-03 20:50:00|1972.57|1970.77|1965.14|1963.34|1972.57|1970.77|1963.89|1962.09|0
1643921700000|2022-02-03 20:55:00|1966.88|1965.08|1969.63|1967.83|1980.1|1978.3|1966.64|1964.84|0
1643922000000|2022-02-03 21:00:00|1970.87|1969.07|2003.29|2001.49|2008.05|2006.25|1970.87|1969.07|0
1643922300000|2022-02-03 21:05:00|2003.54|2001.74|1997.92|1996.12|2005.65|2003.85|1995.31|1993.51|0
1643922600000|2022-02-03 21:10:00|1998.67|1996.87|2002.04|2000.24|2002.41|2000.61|1995.31|1993.51|0
1643922900000|2022-02-03 21:15:00|2001.49|1999.29|2018.2|2016|2019.07|2016.87|2000.62|1998.42|0
1643923200000|2022-02-03 21:20:00|2018.32|2016.12|2015.46|2013.26|2018.95|2016.75|2014.96|2012.76|0
1643923500000|2022-02-03 21:25:00|2014.96|2012.76|2016.58|2014.38|2017.46|2015.26|2012.97|2010.77|0
1643923800000|2022-02-03 21:30:00|2016.46|2014.26|2016.71|2014.51|2019.45|2017.25|2016.21|2014.01|0
1643924100000|2022-02-03 21:35:00|2016.58|2014.38|2019.45|2017.25|2019.45|2017.25|2015.96|2013.76|0
1643924400000|2022-02-03 21:40:00|2019.7|2017.5|2020.82|2018.62|2021.69|2019.49|2017.95|2015.75|0
1643924700000|2022-02-03 21:45:00|2020.95|2018.75|2019.2|2017|2020.95|2018.75|2018.95|2016.75|0
1643925000000|2022-02-03 21:50:00|2019.07|2016.87|2024.44|2022.24|2024.44|2022.24|2017.45|2015.25|0
1643925300000|2022-02-03 21:55:00|2024.19|2021.99|2023.56|2021.36|2026.18|2023.98|2022.81|2020.61|0
1643925600000|2022-02-03 22:00:00|2024.17|2021.97|2022.57|2020.37|2024.17|2021.97|2021.8|2019.6|0
1643925900000|2022-02-03 22:05:00|2022.61|2020.41|2020.1|2017.9|2022.61|2020.41|2020.1|2017.9|0
1643926200000|2022-02-03 22:10:00|2020.21|2018.01|2019.19|2016.99|2020.21|2018.01|2018.35|2016.15|0
1643926500000|2022-02-03 22:15:00|2019.22|2017.02|2017.33|2015.13|2019.52|2017.32|2017.33|2015.13|0
1643926800000|2022-02-03 22:20:00|2017.52|2015.32|2016.57|2014.37|2017.7|2015.5|2016.46|2014.26|0
1643927100000|2022-02-03 22:25:00|2016.68|2014.48|2014.14|2011.94|2016.68|2014.48|2013.96|2011.76|0
1643927400000|2022-02-03 22:30:00|2014.1|2011.9|2016.71|2014.51|2016.71|2014.51|2014.06|2011.86|0
1643927700000|2022-02-03 22:35:00|2016.53|2014.33|2014.98|2012.78|2019.63|2017.43|2014.87|2012.67|0
1643928000000|2022-02-03 22:40:00|2015.23|2013.03|2017.74|2015.54|2019.34|2017.14|2015.23|2013.03|0
1643928300000|2022-02-03 22:45:00|2017.78|2015.58|2015.7|2013.5|2017.99|2015.79|2015.46|2013.26|0
1643928600000|2022-02-03 22:50:00|2015.67|2013.47|2018.32|2016.12|2018.46|2016.26|2015.56|2013.36|0
1643928900000|2022-02-03 22:55:00|2018.28|2016.08|2019.79|2017.59|2019.93|2017.73|2018.14|2015.94|0
1643929200000|2022-02-03 23:00:00|2019.39|2017.19|2018.2|2016|2019.57|2017.37|2014.21|2012.01|0
1643929500000|2022-02-03 23:05:00|2018.57|2016.37|2019.94|2017.74|2021.69|2019.49|2018.57|2016.37|0
1643929800000|2022-02-03 23:10:00|2020.31|2018.11|2020.31|2018.11|2023.19|2020.99|2019.31|2017.11|0
1643930100000|2022-02-03 23:15:00|2020.19|2017.99|2024.05|2021.85|2024.8|2022.6|2020.06|2017.86|0
1643930400000|2022-02-03 23:20:00|2024.43|2022.23|2023.19|2020.99|2025.18|2022.98|2022.44|2020.24|0
1643930700000|2022-02-03 23:25:00|2023.68|2021.48|2020.94|2018.74|2023.68|2021.48|2020.44|2018.24|0
1643931000000|2022-02-03 23:30:00|2021.19|2018.99|2023.43|2021.23|2023.68|2021.48|2021.19|2018.99|0
1643931300000|2022-02-03 23:35:00|2023.3|2021.1|2023.68|2021.48|2023.93|2021.73|2021.19|2018.99|0
1643931600000|2022-02-03 23:40:00|2023.8|2021.6|2022.8|2020.6|2024.55|2022.35|2021.06|2018.86|0
1643931900000|2022-02-03 23:45:00|2022.56|2020.36|2023.68|2021.48|2025.68|2023.48|2022.56|2020.36|0
1643932200000|2022-02-03 23:50:00|2023.43|2021.23|2021.06|2018.86|2023.68|2021.48|2020.44|2018.24|0
1643932500000|2022-02-03 23:55:00|2021.44|2019.24|2020.44|2018.24|2021.44|2019.24|2019.44|2017.24|0
1643932800000|2022-02-04 00:00:00|2021.31|2019.11|2023.18|2020.98|2023.43|2021.23|2018.69|2016.49|0
1643933100000|2022-02-04 00:05:00|2023.43|2021.23|2024.43|2022.23|2024.68|2022.48|2021.31|2019.11|0
1643933400000|2022-02-04 00:10:00|2024.68|2022.48|2023.43|2021.23|2025.18|2022.98|2023.18|2020.98|0
1643933700000|2022-02-04 00:15:00|2023.8|2021.6|2022.55|2020.35|2024.43|2022.23|2021.69|2019.49|0
1643934000000|2022-02-04 00:20:00|2022.43|2020.23|2022.43|2020.23|2023.68|2021.48|2021.93|2019.73|0
1643934300000|2022-02-04 00:25:00|2022.68|2020.48|2021.19|2018.99|2023.68|2021.48|2020.44|2018.24|0
1643934600000|2022-02-04 00:30:00|2021.68|2019.48|2017.69|2015.49|2021.68|2019.48|2017.44|2015.24|0
1643934900000|2022-02-04 00:35:00|2017.94|2015.74|2017.19|2014.99|2019.56|2017.36|2017.19|2014.99|0
1643935200000|2022-02-04 00:40:00|2017.44|2015.24|2017.94|2015.74|2018.69|2016.49|2016.95|2014.75|0
1643935500000|2022-02-04 00:45:00|2018.06|2015.86|2019.69|2017.49|2020.69|2018.49|2017.94|2015.74|0
1643935800000|2022-02-04 00:50:00|2019.44|2017.24|2019.69|2017.49|2020.69|2018.49|2018.81|2016.61|0
1643936100000|2022-02-04 00:55:00|2019.19|2016.99|2019.94|2017.74|2020.44|2018.24|2019.19|2016.99|0
1643936400000|2022-02-04 01:00:00|2019.44|2017.24|2018.94|2016.74|2020.56|2018.36|2015.95|2013.75|0
1643936700000|2022-02-04 01:05:00|2018.69|2016.49|2015.95|2013.75|2018.69|2016.49|2015.2|2013|0
1643937000000|2022-02-04 01:10:00|2015.82|2013.62|2014.95|2012.75|2015.95|2013.75|2013.57|2011.37|0
1643937300000|2022-02-04 01:15:00|2015.2|2013|2012.45|2010.25|2016.44|2014.24|2011.95|2009.75|0
1643937600000|2022-02-04 01:20:00|2012.2|2010|2012.42|2010.22|2013.17|2010.97|2011.17|2008.97|0
1643937900000|2022-02-04 01:25:00|2012.67|2010.47|2013.92|2011.72|2014.66|2012.46|2010.67|2008.47|0
1643938200000|2022-02-04 01:30:00|2014.42|2012.22|2011.42|2009.22|2014.91|2012.71|2011.17|2008.97|0
1643938500000|2022-02-04 01:35:00|2011.92|2009.72|2009.05|2006.85|2012.42|2010.22|2008.93|2006.73|0
1643938800000|2022-02-04 01:40:00|2008.93|2006.73|2008.43|2006.23|2010.17|2007.97|2007.93|2005.73|0
1643939100000|2022-02-04 01:45:00|2008.68|2006.48|2007.8|2005.6|2008.93|2006.73|2004.69|2002.49|0
1643939400000|2022-02-04 01:50:00|2007.93|2005.73|2008.93|2006.73|2009.18|2006.98|2007.55|2005.35|0
1643939700000|2022-02-04 01:55:00|2008.8|2006.6|2007.55|2005.35|2009.42|2007.22|2007.18|2004.98|0
1643940000000|2022-02-04 02:00:00|2007.8|2005.6|2009.05|2006.85|2009.18|2006.98|2007.68|2005.48|0
1643940300000|2022-02-04 02:05:00|2008.93|2006.73|2011.67|2009.47|2011.92|2009.72|2008.8|2006.6|0
1643940600000|2022-02-04 02:10:00|2011.92|2009.72|2012.92|2010.72|2014.66|2012.46|2011.92|2009.72|0
1643940900000|2022-02-04 02:15:00|2012.79|2010.59|2015.78|2013.58|2015.91|2013.71|2012.67|2010.47|0
1643941200000|2022-02-04 02:20:00|2015.66|2013.46|2014.16|2011.96|2016.66|2014.46|2013.91|2011.71|0
1643941500000|2022-02-04 02:25:00|2014.03|2011.83|2015.53|2013.33|2015.66|2013.46|2013.66|2011.46|0
1643941800000|2022-02-04 02:30:00|2015.41|2013.21|2017.4|2015.2|2017.4|2015.2|2014.91|2012.71|0
1643942100000|2022-02-04 02:35:00|2017.16|2014.96|2016.16|2013.96|2017.16|2014.96|2015.41|2013.21|0
1643942400000|2022-02-04 02:40:00|2016.41|2014.21|2014.91|2012.71|2016.91|2014.71|2014.91|2012.71|0
1643942700000|2022-02-04 02:45:00|2015.16|2012.96|2015.16|2012.96|2015.16|2012.96|2014.41|2012.21|0
1643943000000|2022-02-04 02:50:00|2015.41|2013.21|2015.66|2013.46|2016.41|2014.21|2014.16|2011.96|0
1643943300000|2022-02-04 02:55:00|2015.53|2013.33|2013.91|2011.71|2015.53|2013.33|2013.91|2011.71|0
1643943600000|2022-02-04 03:00:00|2014.16|2011.96|2014.16|2011.96|2014.53|2012.33|2012.91|2010.71|0
1643943900000|2022-02-04 03:05:00|2014.41|2012.21|2015.78|2013.58|2016.28|2014.08|2014.41|2012.21|0
1643944200000|2022-02-04 03:10:00|2015.91|2013.71|2018.65|2016.45|2018.65|2016.45|2015.78|2013.58|0
1643944500000|2022-02-04 03:15:00|2018.15|2015.95|2017.9|2015.7|2018.9|2016.7|2017.4|2015.2|0
1643944800000|2022-02-04 03:20:00|2018.15|2015.95|2018.15|2015.95|2018.4|2016.2|2017.4|2015.2|0
1643945100000|2022-02-04 03:25:00|2018.02|2015.82|2017.15|2014.95|2018.15|2015.95|2016.4|2014.2|0
1643945400000|2022-02-04 03:30:00|2017.02|2014.82|2015.41|2013.21|2017.9|2015.7|2014.66|2012.46|0
1643945700000|2022-02-04 03:35:00|2015.53|2013.33|2016.9|2014.7|2017.15|2014.95|2015.41|2013.21|0
1643946000000|2022-02-04 03:40:00|2016.65|2014.45|2016.27|2014.07|2017.4|2015.2|2016.27|2014.07|0
1643946300000|2022-02-04 03:45:00|2016.4|2014.2|2016.65|2014.45|2017.65|2015.45|2016.4|2014.2|0
1643946600000|2022-02-04 03:50:00|2016.77|2014.57|2017.02|2014.82|2018.02|2015.82|2016.27|2014.07|0
1643946900000|2022-02-04 03:55:00|2016.9|2014.7|2017.27|2015.07|2017.9|2015.7|2016.9|2014.7|0
1643947200000|2022-02-04 04:00:00|2017.65|2015.45|2017.89|2015.69|2018.9|2016.7|2017.51|2015.31|0
1643947500000|2022-02-04 04:05:00|2018.01|2015.81|2017.14|2014.94|2018.14|2015.94|2016.89|2014.69|0
1643947800000|2022-02-04 04:10:00|2016.89|2014.69|2017.76|2015.56|2018.26|2016.06|2016.89|2014.69|0
1643948100000|2022-02-04 04:15:00|2017.89|2015.69|2018.39|2016.19|2018.89|2016.69|2017.89|2015.69|0
1643948400000|2022-02-04 04:20:00|2018.26|2016.06|2019.13|2016.93|2020.13|2017.93|2018.14|2015.94|0
1643948700000|2022-02-04 04:25:00|2018.88|2016.68|2019.38|2017.18|2020.38|2018.18|2018.88|2016.68|0
1643949000000|2022-02-04 04:30:00|2019.63|2017.43|2020.88|2018.68|2020.88|2018.68|2019.63|2017.43|0
1643949300000|2022-02-04 04:35:00|2021.13|2018.93|2020.88|2018.68|2022.38|2020.18|2020.38|2018.18|0
1643949600000|2022-02-04 04:40:00|2020.75|2018.55|2021.38|2019.18|2022.13|2019.93|2020.75|2018.55|0
1643949900000|2022-02-04 04:45:00|2020.88|2018.68|2021.63|2019.43|2022.13|2019.93|2020.75|2018.55|0
1643950200000|2022-02-04 04:50:00|2021.38|2019.18|2020.88|2018.68|2021.38|2019.18|2020.38|2018.18|0
1643950500000|2022-02-04 04:55:00|2021.13|2018.93|2022.38|2020.18|2022.38|2020.18|2020.38|2018.18|0
1643950800000|2022-02-04 05:00:00|2022.87|2020.67|2023.87|2021.67|2024.37|2022.17|2022.87|2020.67|0
1643951100000|2022-02-04 05:05:00|2024.12|2021.92|2023.62|2021.42|2025.12|2022.92|2023.37|2021.17|0
1643951400000|2022-02-04 05:10:00|2023.49|2021.29|2023.37|2021.17|2024.62|2022.42|2023.12|2020.92|0
1643951700000|2022-02-04 05:15:00|2023.24|2021.04|2025.12|2022.92|2026.87|2024.67|2023.12|2020.92|0
1643952000000|2022-02-04 05:20:00|2024.99|2022.79|2025.87|2023.67|2026.37|2024.17|2024.99|2022.79|0
1643952300000|2022-02-04 05:25:00|2026.12|2023.92|2024.62|2022.42|2026.86|2024.66|2023.87|2021.67|0
1643952600000|2022-02-04 05:30:00|2024.87|2022.67|2024.37|2022.17|2025.37|2023.17|2023.62|2021.42|0
1643952900000|2022-02-04 05:35:00|2024.62|2022.42|2024.87|2022.67|2025.12|2022.92|2023.12|2020.92|0
1643953200000|2022-02-04 05:40:00|2024.74|2022.54|2024.62|2022.42|2025.37|2023.17|2023.74|2021.54|0
1643953500000|2022-02-04 05:45:00|2024.37|2022.17|2024.62|2022.42|2024.62|2022.42|2023.37|2021.17|0
1643953800000|2022-02-04 05:50:00|2024.37|2022.17|2025.62|2023.42|2026.11|2023.91|2024.37|2022.17|0
1643954100000|2022-02-04 05:55:00|2025.74|2023.54|2027.11|2024.91|2027.61|2025.41|2025.74|2023.54|0
1643954400000|2022-02-04 06:00:00|2027.48|2025.28|2027.36|2025.16|2027.61|2025.41|2025.37|2023.17|0
1643954700000|2022-02-04 06:05:00|2027.11|2024.91|2028.11|2025.91|2028.11|2025.91|2027.11|2024.91|0
1643955000000|2022-02-04 06:10:00|2027.86|2025.66|2026.73|2024.53|2028.36|2026.16|2026.36|2024.16|0
1643955300000|2022-02-04 06:15:00|2026.61|2024.41|2027.61|2025.41|2027.61|2025.41|2026.11|2023.91|0
1643955600000|2022-02-04 06:20:00|2027.36|2025.16|2025.36|2023.16|2028.36|2026.16|2025.12|2022.92|0
1643955900000|2022-02-04 06:25:00|2025.23|2023.03|2025.36|2023.16|2026.61|2024.41|2024.49|2022.29|0
1643956200000|2022-02-04 06:30:00|2025.73|2023.53|2024.87|2022.67|2027.61|2025.41|2024.87|2022.67|0
1643956500000|2022-02-04 06:35:00|2024.74|2022.54|2025.48|2023.28|2026.36|2024.16|2024.37|2022.17|0
1643956800000|2022-02-04 06:40:00|2025.61|2023.41|2027.86|2025.66|2028.11|2025.91|2025.23|2023.03|0
1643957100000|2022-02-04 06:45:00|2027.98|2025.78|2027.61|2025.41|2028.36|2026.16|2027.23|2025.03|0
1643957400000|2022-02-04 06:50:00|2027.48|2025.28|2028.36|2026.16|2028.86|2026.66|2026.11|2023.91|0
1643957700000|2022-02-04 06:55:00|2028.61|2026.41|2027.36|2025.16|2028.86|2026.66|2026.86|2024.66|0
1643958000000|2022-02-04 07:00:00|2027.61|2025.41|2026.73|2024.53|2028.36|2026.16|2026.11|2023.91|0
1643958300000|2022-02-04 07:05:00|2026.61|2024.41|2029.35|2027.15|2029.6|2027.4|2026.11|2023.91|0
1643958600000|2022-02-04 07:10:00|2029.1|2026.9|2024.48|2022.28|2029.1|2026.9|2024.36|2022.16|0
1643958900000|2022-02-04 07:15:00|2024.36|2022.16|2021.62|2019.42|2025.36|2023.16|2021.12|2018.92|0
1643959200000|2022-02-04 07:20:00|2021.87|2019.67|2021.62|2019.42|2022.12|2019.92|2020.37|2018.17|0
1643959500000|2022-02-04 07:25:00|2021.87|2019.67|2020.88|2018.68|2023.12|2020.92|2020.37|2018.17|0
1643959800000|2022-02-04 07:30:00|2021.13|2018.93|2023.38|2021.18|2023.87|2021.67|2020.88|2018.68|0
1643960100000|2022-02-04 07:35:00|2023.25|2021.05|2019.88|2017.68|2023.38|2021.18|2019.64|2017.44|0
1643960400000|2022-02-04 07:40:00|2019.51|2017.31|2015.39|2013.19|2020.88|2018.68|2015.14|2012.94|0
1643960700000|2022-02-04 07:45:00|2015.14|2012.94|2017.64|2015.44|2018.64|2016.44|2015.14|2012.94|0
1643961000000|2022-02-04 07:50:00|2017.39|2015.19|2015.89|2013.69|2019.39|2017.19|2015.39|2013.19|0
1643961300000|2022-02-04 07:55:00|2016.14|2013.94|2017.14|2014.94|2018.64|2016.44|2014.27|2012.07|0
1643961600000|2022-02-04 08:00:00|2016.01|2013.81|2019.75|2017.55|2020.88|2018.68|2016.01|2013.81|0
1643961900000|2022-02-04 08:05:00|2019.68|2017.88|2019.68|2017.88|2022.68|2020.88|2017.19|2015.39|0
1643962200000|2022-02-04 08:10:00|2020.18|2018.38|2018.69|2016.89|2021.3|2019.5|2018.44|2016.64|0
1643962500000|2022-02-04 08:15:00|2018.93|2017.13|2021.18|2019.38|2024.17|2022.37|2018.19|2016.39|0
1643962800000|2022-02-04 08:20:00|2021.3|2019.5|2016.94|2015.14|2021.93|2020.13|2016.69|2014.89|0
1643963100000|2022-02-04 08:25:00|2017.06|2015.26|2011.7|2009.9|2017.19|2015.39|2011.07|2009.27|0
1643963400000|2022-02-04 08:30:00|2011.45|2009.65|2011.45|2009.65|2013.2|2011.4|2009.95|2008.15|0
1643963700000|2022-02-04 08:35:00|2011.2|2009.4|2010.07|2008.27|2011.7|2009.9|2008.96|2007.16|0
1643964000000|2022-02-04 08:40:00|2009.95|2008.15|2009.32|2007.52|2010.7|2008.9|2006.21|2004.41|0
1643964300000|2022-02-04 08:45:00|2009.57|2007.77|2005.71|2003.91|2009.95|2008.15|2004.96|2003.16|0
1643964600000|2022-02-04 08:50:00|2005.46|2003.66|2006.46|2004.66|2006.71|2004.91|2003.47|2001.67|0
1643964900000|2022-02-04 08:55:00|2006.58|2004.78|2008.95|2007.15|2010.2|2008.4|2006.58|2004.78|0
1643965200000|2022-02-04 09:00:00|2008.7|2006.9|2007.96|2006.16|2012.32|2010.52|2006.96|2005.16|0
1643965500000|2022-02-04 09:05:00|2008.21|2006.41|2005.46|2003.66|2009.2|2007.4|2005.21|2003.41|0
1643965800000|2022-02-04 09:10:00|2005.21|2003.41|2006.94|2005.14|2007.08|2005.28|2003.96|2002.16|0
1643966100000|2022-02-04 09:15:00|2007.44|2005.64|2005.71|2003.91|2009.43|2007.63|2004.72|2002.92|0
1643966400000|2022-02-04 09:20:00|2005.46|2003.66|2002.97|2001.17|2005.46|2003.66|2001.47|1999.67|0
1643966700000|2022-02-04 09:25:00|2003.22|2001.42|2005.46|2003.66|2007.46|2005.66|2000.23|1998.43|0
1643967000000|2022-02-04 09:30:00|2005.71|2003.91|2008.46|2006.66|2008.46|2006.66|2004.83|2003.03|0
1643967300000|2022-02-04 09:35:00|2008.58|2006.78|2008.96|2007.16|2010.7|2008.9|2007.46|2005.66|0
1643967600000|2022-02-04 09:40:00|2008.71|2006.91|2006.71|2004.91|2008.96|2007.16|2003.72|2001.92|0
1643967900000|2022-02-04 09:45:00|2006.96|2005.16|2006.96|2005.16|2008.95|2007.15|2006.96|2005.16|0
1643968200000|2022-02-04 09:50:00|2007.21|2005.41|2006.46|2004.66|2007.46|2005.66|2003.97|2002.17|0
1643968500000|2022-02-04 09:55:00|2006.21|2004.41|2002.22|2000.42|2006.21|2004.41|2001.72|1999.92|0
1643968800000|2022-02-04 10:00:00|2001.72|1999.92|2000.22|1998.42|2002.47|2000.67|1998.85|1997.05|0
1643969100000|2022-02-04 10:05:00|1999.97|1998.17|1995.73|1993.93|1999.97|1998.17|1994.74|1992.94|0
1643969400000|2022-02-04 10:10:00|1995.48|1993.68|1993.24|1991.44|1996.48|1994.68|1991.99|1990.19|0
1643969700000|2022-02-04 10:15:00|1992.99|1991.19|1990.5|1988.7|1993.49|1991.69|1989.75|1987.95|0
1643970000000|2022-02-04 10:20:00|1990.25|1988.45|1984.4|1982.6|1990.37|1988.57|1983.28|1981.48|0
1643970300000|2022-02-04 10:25:00|1984.28|1982.48|1985.03|1983.23|1988.52|1986.72|1984.28|1982.48|0
1643970600000|2022-02-04 10:30:00|1984.78|1982.98|1981.53|1979.73|1984.78|1982.98|1976.55|1974.75|0
1643970900000|2022-02-04 10:35:00|1982.4|1980.6|1980.9|1979.1|1984.03|1982.23|1979.79|1977.99|0
1643971200000|2022-02-04 10:40:00|1981.28|1979.48|1980.78|1978.98|1983.03|1981.23|1979.04|1977.24|0
1643971500000|2022-02-04 10:45:00|1980.65|1978.85|1978.04|1976.24|1982.15|1980.35|1976.17|1974.37|0
1643971800000|2022-02-04 10:50:00|1979.04|1977.24|1979.04|1977.24|1984.03|1982.23|1978.54|1976.74|0
1643972100000|2022-02-04 10:55:00|1980.53|1978.73|1982.28|1980.48|1983.28|1981.48|1975.05|1973.25|0
1643972400000|2022-02-04 11:00:00|1982.03|1980.23|1977.16|1975.36|1982.28|1980.48|1975.67|1973.87|0
1643972700000|2022-02-04 11:05:00|1975.8|1974|1970.81|1969.01|1978.29|1976.49|1969.56|1967.76|0
1643973000000|2022-02-04 11:10:00|1970.31|1968.51|1966.59|1964.79|1970.31|1968.51|1965.1|1963.3|0
1643973300000|2022-02-04 11:15:00|1965.84|1964.04|1967.56|1965.76|1968.59|1966.79|1964.1|1962.3|0
1643973600000|2022-02-04 11:20:00|1966.82|1965.02|1961.31|1959.51|1967.56|1965.76|1958.59|1956.79|0
1643973900000|2022-02-04 11:25:00|1961.81|1960.01|1968.33|1966.53|1970.08|1968.28|1961.81|1960.01|0
1643974200000|2022-02-04 11:30:00|1967.95|1966.15|1968.33|1966.53|1970.83|1969.03|1966.59|1964.79|0
1643974500000|2022-02-04 11:35:00|1968.2|1966.4|1972.82|1971.02|1973.94|1972.14|1965.84|1964.04|0
1643974800000|2022-02-04 11:40:00|1972.57|1970.77|1968.33|1966.53|1972.57|1970.77|1968.08|1966.28|0
1643975100000|2022-02-04 11:45:00|1968.2|1966.4|1963.34|1961.54|1968.33|1966.53|1962.1|1960.3|0
1643975400000|2022-02-04 11:50:00|1962.97|1961.17|1962.85|1961.05|1963.34|1961.54|1959.85|1958.05|0
1643975700000|2022-02-04 11:55:00|1963.09|1961.29|1956.61|1954.81|1963.59|1961.79|1956.61|1954.81|0
1643976000000|2022-02-04 12:00:00|1957.11|1955.31|1964.34|1962.54|1964.84|1963.04|1957.11|1955.31|0
1643976300000|2022-02-04 12:05:00|1964.59|1962.79|1965.09|1963.29|1965.84|1964.04|1961.35|1959.55|0
1643976600000|2022-02-04 12:10:00|1964.84|1963.04|1961.85|1960.05|1965.59|1963.79|1959.35|1957.55|0
1643976900000|2022-02-04 12:15:00|1961.72|1959.92|1964.59|1962.79|1965.09|1963.29|1960.1|1958.3|0
1643977200000|2022-02-04 12:20:00|1964.96|1963.16|1966.83|1965.03|1968.83|1967.03|1963.09|1961.29|0
1643977500000|2022-02-04 12:25:00|1967.08|1965.28|1970.94|1969.14|1971.07|1969.27|1966.83|1965.03|0
1643977800000|2022-02-04 12:30:00|1970.82|1969.02|1968.83|1967.03|1970.82|1969.02|1967.2|1965.4|0
1643978100000|2022-02-04 12:35:00|1969.08|1967.28|1971.69|1969.89|1972.07|1970.27|1969.08|1967.28|0
1643978400000|2022-02-04 12:40:00|1971.57|1969.77|1971.19|1969.39|1972.07|1970.27|1968.7|1966.9|0
1643978700000|2022-02-04 12:45:00|1971.32|1969.52|1979.05|1977.25|1979.8|1978|1971.32|1969.52|0
1643979000000|2022-02-04 12:50:00|1979.17|1977.37|1980.92|1979.12|1982.29|1980.49|1978.05|1976.25|0
1643979300000|2022-02-04 12:55:00|1981.04|1979.24|1981.04|1979.24|1984.04|1982.24|1980.05|1978.25|0
1643979600000|2022-02-04 13:00:00|1981.29|1979.49|1976.28|1974.48|1982.16|1980.36|1975.78|1973.98|0
1643979900000|2022-02-04 13:05:00|1976.15|1974.35|1976.4|1974.6|1977.9|1976.1|1974.79|1972.99|0
1643980200000|2022-02-04 13:10:00|1976.53|1974.73|1979.31|1977.51|1979.31|1977.51|1974.54|1972.74|0
1643980500000|2022-02-04 13:15:00|1979.06|1977.26|1971.38|1969.58|1979.43|1977.63|1971.38|1969.58|0
1643980800000|2022-02-04 13:20:00|1971.51|1969.71|1974.63|1972.83|1975.12|1973.32|1970.52|1968.72|0
1643981100000|2022-02-04 13:25:00|1974.01|1972.21|1973.88|1972.08|1978.99|1977.19|1973.26|1971.46|0
1643981400000|2022-02-04 13:30:00|1970.51|1968.71|1948.44|1946.64|1972.01|1970.21|1945.33|1943.53|0
1643981700000|2022-02-04 13:35:00|1947.57|1945.77|1960.54|1958.74|1961.04|1959.24|1946.33|1944.53|0
1643982000000|2022-02-04 13:40:00|1958.79|1956.99|1952.56|1950.76|1961.54|1959.74|1950.93|1949.13|0
1643982300000|2022-02-04 13:45:00|1953.18|1951.38|1957.67|1955.87|1961.29|1959.49|1953.06|1951.26|0
1643982600000|2022-02-04 13:50:00|1956.8|1955|1955.55|1953.75|1960.29|1958.49|1952.06|1950.26|0
1643982900000|2022-02-04 13:55:00|1955.17|1953.37|1949.07|1947.27|1956.92|1955.12|1949.07|1947.27|0
1643983200000|2022-02-04 14:00:00|1949.32|1947.52|1942.33|1940.53|1949.81|1948.01|1940.59|1938.79|0
1643983500000|2022-02-04 14:05:00|1942.08|1940.28|1949.81|1948.01|1951.06|1949.26|1941.84|1940.04|0
1643983800000|2022-02-04 14:10:00|1949.32|1947.52|1959.54|1957.74|1959.79|1957.99|1948.32|1946.52|0
1643984100000|2022-02-04 14:15:00|1960.04|1958.24|1963.4|1961.6|1966.27|1964.47|1958.79|1956.99|0
1643984400000|2022-02-04 14:20:00|1963.78|1961.98|1965.27|1963.47|1966.52|1964.72|1963.78|1961.98|0
1643984700000|2022-02-04 14:25:00|1966.02|1964.22|1968.27|1966.47|1972.76|1970.96|1966.02|1964.22|0
1643985000000|2022-02-04 14:30:00|1968.14|1966.34|1962.05|1960.25|1975|1973.2|1961.3|1959.5|0
1643985300000|2022-02-04 14:35:00|1962.41|1960.61|1963.29|1961.49|1967.03|1965.23|1957.31|1955.51|0
1643985600000|2022-02-04 14:40:00|1964.04|1962.24|1983.95|1982.15|1987.2|1985.4|1963.66|1961.86|0
1643985900000|2022-02-04 14:45:00|1983.46|1981.66|1980.61|1978.81|1988.19|1986.39|1977.74|1975.94|0
1643986200000|2022-02-04 14:50:00|1979.74|1977.94|1970.88|1969.08|1982.48|1980.68|1968.76|1966.96|0
1643986500000|2022-02-04 14:55:00|1972.01|1970.21|1976.23|1974.43|1979.72|1977.92|1970.99|1969.19|0
1643986800000|2022-02-04 15:00:00|1978.73|1976.93|1980.72|1978.92|1985.21|1983.41|1973.74|1971.94|0
1643987100000|2022-02-04 15:05:00|1980.97|1979.17|1976.73|1974.93|1984.71|1982.91|1976.73|1974.93|0
1643987400000|2022-02-04 15:10:00|1976.23|1974.43|1983.71|1981.91|1985.08|1983.28|1969.25|1967.45|0
1643987700000|2022-02-04 15:15:00|1982.96|1981.16|1988.7|1986.9|1992.94|1991.14|1982.96|1981.16|0
1643988000000|2022-02-04 15:20:00|1988.95|1987.15|1983.71|1981.91|1990.7|1988.9|1982.96|1981.16|0
1643988300000|2022-02-04 15:25:00|1983.46|1981.66|1966.75|1964.95|1987.45|1985.65|1966.75|1964.95|0
1643988600000|2022-02-04 15:30:00|1966.5|1964.7|1971.26|1969.46|1975|1973.2|1966.5|1964.7|0
1643988900000|2022-02-04 15:35:00|1970.76|1968.96|1960.04|1958.24|1971.76|1969.96|1954.8|1953|0
1643989200000|2022-02-04 15:40:00|1961.16|1959.36|1958.05|1956.25|1963.78|1961.98|1956.55|1954.75|0
1643989500000|2022-02-04 15:45:00|1957.55|1955.75|1952.34|1950.54|1957.55|1955.75|1948.22|1946.42|0
1643989800000|2022-02-04 15:50:00|1952.46|1950.66|1956.58|1954.78|1957.32|1955.52|1949.47|1947.67|0
1643990100000|2022-02-04 15:55:00|1956.83|1955.03|1953.33|1951.53|1959.82|1958.02|1951.84|1950.04|0
1643990400000|2022-02-04 16:00:00|1952.59|1950.79|1956.83|1955.03|1958.44|1956.64|1949.35|1947.55|0
1643990700000|2022-02-04 16:05:00|1957.07|1955.27|1953.08|1951.28|1958.44|1956.64|1951.96|1950.16|0
1643991000000|2022-02-04 16:10:00|1952.95|1951.15|1947.1|1945.3|1953.83|1952.03|1945.97|1944.17|0
1643991300000|2022-02-04 16:15:00|1946.6|1944.8|1953.08|1951.28|1954.08|1952.28|1944.61|1942.81|0
1643991600000|2022-02-04 16:20:00|1952.09|1950.29|1954.58|1952.78|1956.2|1954.4|1948.85|1947.05|0
1643991900000|2022-02-04 16:25:00|1955.08|1953.28|1963.31|1961.51|1967.55|1965.75|1954.95|1953.15|0
1643992200000|2022-02-04 16:30:00|1963.56|1961.76|1971|1969.2|1972.5|1970.7|1962.01|1960.21|0
1643992500000|2022-02-04 16:35:00|1972.12|1970.32|1973.5|1971.7|1977.36|1975.56|1971.25|1969.45|0
1643992800000|2022-02-04 16:40:00|1973.99|1972.19|1975.24|1973.44|1977.24|1975.44|1972|1970.2|0
1643993100000|2022-02-04 16:45:00|1975.74|1973.94|1976.25|1974.45|1982.48|1980.68|1974.99|1973.19|0
1643993400000|2022-02-04 16:50:00|1976.75|1974.95|1976.25|1974.45|1977.49|1975.69|1973.75|1971.95|0
1643993700000|2022-02-04 16:55:00|1976.5|1974.7|1974.2|1972.4|1984.23|1982.43|1974.2|1972.4|0
1643994000000|2022-02-04 17:00:00|1975.7|1973.9|1974.95|1973.15|1976.2|1974.4|1970.46|1968.66|0
1643994300000|2022-02-04 17:05:00|1975.2|1973.4|1976.2|1974.4|1977.56|1975.76|1970.46|1968.66|0
1643994600000|2022-02-04 17:10:00|1976.57|1974.77|1979.06|1977.26|1981.93|1980.13|1970.46|1968.66|0
1643994900000|2022-02-04 17:15:00|1979.19|1977.39|1979.19|1977.39|1982.68|1980.88|1976.7|1974.9|0
1643995200000|2022-02-04 17:20:00|1979.69|1977.89|1978.56|1976.76|1980.69|1978.89|1976.45|1974.65|0
1643995500000|2022-02-04 17:25:00|1978.69|1976.89|1980.31|1978.51|1983.18|1981.38|1977.94|1976.14|0
1643995800000|2022-02-04 17:30:00|1980.69|1978.89|1978.94|1977.14|1985.3|1983.5|1974.7|1972.9|0
1643996100000|2022-02-04 17:35:00|1978.69|1976.89|1984.17|1982.37|1984.18|1982.38|1976.94|1975.14|0
1643996400000|2022-02-04 17:40:00|1984.92|1983.12|1986.91|1985.11|1988.16|1986.36|1982.42|1980.62|0
1643996700000|2022-02-04 17:45:00|1986.66|1984.86|1988.16|1986.36|1988.16|1986.36|1983.92|1982.12|0
1643997000000|2022-02-04 17:50:00|1987.78|1985.98|1986.9|1985.1|1989.89|1988.09|1985.66|1983.86|0
1643997300000|2022-02-04 17:55:00|1987.15|1985.35|1990.89|1989.09|1991.76|1989.96|1985.4|1983.6|0
1643997600000|2022-02-04 18:00:00|1991.14|1989.34|2003.37|2001.57|2003.87|2002.07|1991.14|1989.34|0
1643997900000|2022-02-04 18:05:00|2003.62|2001.82|2005.6|2003.8|2005.86|2004.06|2001.87|2000.07|0
1643998200000|2022-02-04 18:10:00|2005.35|2003.55|2004.1|2002.3|2007.59|2005.79|2002.35|2000.55|0
1643998500000|2022-02-04 18:15:00|2004.35|2002.55|2001.85|2000.05|2005.35|2003.55|2000.11|1998.31|0
1643998800000|2022-02-04 18:20:00|2002.1|2000.3|2009.59|2007.79|2009.59|2007.79|2001.35|1999.55|0
1643999100000|2022-02-04 18:25:00|2009.09|2007.29|2003.35|2001.55|2009.09|2007.29|2001.35|1999.55|0
1643999400000|2022-02-04 18:30:00|2003.85|2002.05|2007.34|2005.54|2007.34|2005.54|2002.1|2000.3|0
1643999700000|2022-02-04 18:35:00|2007.09|2005.29|2004.6|2002.8|2007.59|2005.79|2002.1|2000.3|0
1644000000000|2022-02-04 18:40:00|2004.85|2003.05|2012.58|2010.78|2014.08|2012.28|2004.72|2002.92|0
1644000300000|2022-02-04 18:45:00|2013.08|2011.28|2009.42|2007.62|2013.08|2011.28|2005.59|2003.79|0
1644000600000|2022-02-04 18:50:00|2009.67|2007.87|2012.41|2010.61|2012.91|2011.11|2009.67|2007.87|0
1644000900000|2022-02-04 18:55:00|2012.16|2010.36|2012.16|2010.36|2012.91|2011.11|2008.79|2006.99|0
1644001200000|2022-02-04 19:00:00|2012.91|2011.11|2008.92|2007.12|2014.16|2012.36|2008.92|2007.12|0
1644001500000|2022-02-04 19:05:00|2009.67|2007.87|2009.92|2008.12|2010.91|2009.11|2007.29|2005.49|0
1644001800000|2022-02-04 19:10:00|2010.42|2008.62|2005.92|2004.12|2010.91|2009.11|2001.93|2000.13|0
1644002100000|2022-02-04 19:15:00|2005.43|2003.63|2000.19|1998.39|2006.67|2004.87|2000.19|1998.39|0
1644002400000|2022-02-04 19:20:00|1999.69|1997.89|2003.93|2002.13|2006.42|2004.62|1999.69|1997.89|0
1644002700000|2022-02-04 19:25:00|2004.18|2002.38|2006.17|2004.37|2008.67|2006.87|2003.43|2001.63|0
1644003000000|2022-02-04 19:30:00|2005.42|2003.62|2010.91|2009.11|2013.41|2011.61|2004.93|2003.13|0
1644003300000|2022-02-04 19:35:00|2010.78|2008.98|2014.65|2012.85|2016.77|2014.97|2010.78|2008.98|0
1644003600000|2022-02-04 19:40:00|2014.16|2012.36|2009.42|2007.62|2016.4|2014.6|2008.54|2006.74|0
1644003900000|2022-02-04 19:45:00|2009.91|2008.11|2009.17|2007.37|2010.91|2009.11|2006.67|2004.87|0
1644004200000|2022-02-04 19:50:00|2009.66|2007.86|2013.89|2012.09|2014.14|2012.34|2009.04|2007.24|0
1644004500000|2022-02-04 19:55:00|2013.64|2011.84|2016.63|2014.83|2016.63|2014.83|2013.26|2011.46|0
1644004800000|2022-02-04 20:00:00|2016.38|2014.58|2022.87|2021.07|2023.12|2021.32|2016.38|2014.58|0
1644005100000|2022-02-04 20:05:00|2023.12|2021.32|2025.23|2023.43|2025.86|2024.06|2020.62|2018.82|0
1644005400000|2022-02-04 20:10:00|2025.11|2023.31|2031.1|2029.3|2033.1|2031.3|2024.12|2022.32|0
1644005700000|2022-02-04 20:15:00|2031.35|2029.55|2022.87|2021.07|2032.1|2030.3|2022.87|2021.07|0
1644006000000|2022-02-04 20:20:00|2023.37|2021.57|2027.36|2025.56|2027.86|2026.06|2023.12|2021.32|0
1644006300000|2022-02-04 20:25:00|2027.86|2026.06|2024.61|2022.81|2029.85|2028.05|2022.62|2020.82|0
1644006600000|2022-02-04 20:30:00|2025.36|2023.56|2030.09|2028.29|2031.35|2029.55|2023.87|2022.07|0
1644006900000|2022-02-04 20:35:00|2029.71|2027.91|2023.1|2021.3|2029.71|2027.91|2023.1|2021.3|0
1644007200000|2022-02-04 20:40:00|2023.22|2021.42|2013.62|2011.82|2023.6|2021.8|2013.37|2011.57|0
1644007500000|2022-02-04 20:45:00|2014.48|2012.68|2009.4|2007.6|2015.63|2013.83|2004.15|2002.35|0
1644007800000|2022-02-04 20:50:00|2008.78|2006.98|2006.91|2005.11|2013.65|2011.85|2001.67|1999.87|0
1644008100000|2022-02-04 20:55:00|2006.16|2004.36|1992.44|1990.64|2006.16|2004.36|1992.44|1990.64|0
1644008400000|2022-02-04 21:00:00|1991.44|1989.64|1986.67|1984.87|1995.66|1993.86|1986.42|1984.62|0
1644008700000|2022-02-04 21:05:00|1987.17|1985.37|1985.7|1983.9|1988.42|1986.62|1984.18|1982.38|0
1644009000000|2022-02-04 21:10:00|1985.95|1984.15|1988.69|1986.89|1988.69|1986.89|1983.7|1981.9|0
1644221100000|2022-02-07 08:05:00|1999.56|1997.76|1994.94|1993.14|2001.06|1999.26|1992.82|1991.02|0
1644221400000|2022-02-07 08:10:00|1995.32|1993.52|1993.07|1991.27|2000.31|1998.51|1993.07|1991.27|0
1644221700000|2022-02-07 08:15:00|1993.19|1991.39|1983.09|1981.29|1993.44|1991.64|1982.71|1980.91|0
1644222000000|2022-02-07 08:20:00|1982.84|1981.04|1977.97|1976.17|1984.84|1983.04|1977.97|1976.17|0
1644222300000|2022-02-07 08:25:00|1978.35|1976.55|1976.49|1974.69|1980.36|1978.56|1974.87|1973.07|0
1644222600000|2022-02-07 08:30:00|1976.37|1974.57|1975.87|1974.07|1978.86|1977.06|1974.12|1972.32|0
1644222900000|2022-02-07 08:35:00|1975.49|1973.69|1980.86|1979.06|1982.61|1980.81|1974.24|1972.44|0
1644223200000|2022-02-07 08:40:00|1980.36|1978.56|1980.98|1979.18|1982.85|1981.05|1980.36|1978.56|0
1644223500000|2022-02-07 08:45:00|1980.61|1978.81|1984.85|1983.05|1985.6|1983.8|1980.61|1978.81|0
1644223800000|2022-02-07 08:50:00|1984.6|1982.8|1989.34|1987.54|1989.34|1987.54|1984.35|1982.55|0
1644224100000|2022-02-07 08:55:00|1989.59|1987.79|1987.1|1985.3|1989.71|1987.91|1986.1|1984.3|0
1644224400000|2022-02-07 09:00:00|1987.22|1985.42|1990.34|1988.54|1993.2|1991.4|1985.35|1983.55|0
1644224700000|2022-02-07 09:05:00|1989.71|1987.91|1988.34|1986.54|1992.09|1990.29|1988.34|1986.54|0
1644225000000|2022-02-07 09:10:00|1987.96|1986.16|1987.21|1985.41|1989.34|1987.54|1982.85|1981.05|0
1644225300000|2022-02-07 09:15:00|1987.34|1985.54|1985.1|1983.3|1990.09|1988.29|1984.85|1983.05|0
1644225600000|2022-02-07 09:20:00|1984.85|1983.05|1983.35|1981.55|1987.84|1986.04|1983.35|1981.55|0
1644225900000|2022-02-07 09:25:00|1983.47|1981.67|1985.35|1983.55|1986.22|1984.42|1982.72|1980.92|0
1644226200000|2022-02-07 09:30:00|1986.1|1984.3|1983.35|1981.55|1987.71|1985.91|1983.1|1981.3|0
1644226500000|2022-02-07 09:35:00|1983.22|1981.42|1982.47|1980.67|1985.6|1983.8|1981.11|1979.31|0
1644226800000|2022-02-07 09:40:00|1982.85|1981.05|1980.61|1978.81|1983.1|1981.3|1979.98|1978.18|0
1644227100000|2022-02-07 09:45:00|1980.86|1979.06|1976.86|1975.06|1982.1|1980.3|1976.86|1975.06|0
1644227400000|2022-02-07 09:50:00|1976.61|1974.81|1980.23|1978.43|1980.86|1979.06|1974.87|1973.07|0
1644227700000|2022-02-07 09:55:00|1980.11|1978.31|1982.6|1980.8|1984.6|1982.8|1980.11|1978.31|0
1644228000000|2022-02-07 10:00:00|1982.85|1981.05|1984.97|1983.17|1986.84|1985.04|1982.85|1981.05|0
1644228300000|2022-02-07 10:05:00|1985.22|1983.42|1983.72|1981.92|1985.96|1984.16|1983.1|1981.3|0
1644228600000|2022-02-07 10:10:00|1983.35|1981.55|1986.71|1984.91|1986.96|1985.16|1983.1|1981.3|0
1644228900000|2022-02-07 10:15:00|1986.96|1985.16|1984.85|1983.05|1987.09|1985.29|1984.85|1983.05|0
1644229200000|2022-02-07 10:20:00|1984.6|1982.8|1983.6|1981.8|1985.34|1983.54|1983.1|1981.3|0
1644229500000|2022-02-07 10:25:00|1983.85|1982.05|1984.85|1983.05|1987.09|1985.29|1982.97|1981.17|0
1644229800000|2022-02-07 10:30:00|1984.72|1982.92|1983.1|1981.3|1986.21|1984.41|1982.6|1980.8|0
1644230100000|2022-02-07 10:35:00|1982.97|1981.17|1983.47|1981.67|1985.34|1983.54|1980.85|1979.05|0
1644230400000|2022-02-07 10:40:00|1983.35|1981.55|1986.09|1984.29|1986.09|1984.29|1982.35|1980.55|0
1644230700000|2022-02-07 10:45:00|1986.21|1984.41|1986.34|1984.54|1989.09|1987.29|1985.59|1983.79|0
1644231000000|2022-02-07 10:50:00|1986.59|1984.79|1984.59|1982.79|1986.59|1984.79|1984.35|1982.55|0
1644231300000|2022-02-07 10:55:00|1984.34|1982.54|1980.97|1979.17|1984.59|1982.79|1980.35|1978.55|0
1644231600000|2022-02-07 11:00:00|1981.35|1979.55|1980.85|1979.05|1982.97|1981.17|1980.1|1978.3|0
1644231900000|2022-02-07 11:05:00|1981.1|1979.3|1981.1|1979.3|1982.1|1980.3|1978.11|1976.31|0
1644232200000|2022-02-07 11:10:00|1980.85|1979.05|1982.72|1980.92|1984.84|1983.04|1979.72|1977.92|0
1644232500000|2022-02-07 11:15:00|1982.47|1980.67|1983.6|1981.8|1985.34|1983.54|1982.35|1980.55|0
1644232800000|2022-02-07 11:20:00|1983.84|1982.04|1985.59|1983.79|1986.84|1985.04|1983.35|1981.55|0
1644233100000|2022-02-07 11:25:00|1985.71|1983.91|1986.71|1984.91|1988.83|1987.03|1985.59|1983.79|0
1644233400000|2022-02-07 11:30:00|1986.84|1985.04|1988.7|1986.9|1989.83|1988.03|1986.84|1985.04|0
1644233700000|2022-02-07 11:35:00|1989.83|1988.03|1989.08|1987.28|1991.95|1990.15|1988.58|1986.78|0
1644234000000|2022-02-07 11:40:00|1988.95|1987.15|1986.09|1984.29|1988.95|1987.15|1985.34|1983.54|0
1644234300000|2022-02-07 11:45:00|1985.84|1984.04|1986.34|1984.54|1987.59|1985.79|1984.59|1982.79|0
1644234600000|2022-02-07 11:50:00|1986.59|1984.79|1987.09|1985.29|1987.84|1986.04|1985.09|1983.29|0
1644234900000|2022-02-07 11:55:00|1986.84|1985.04|1988.33|1986.53|1990.7|1988.9|1985.46|1983.66|0
1644235200000|2022-02-07 12:00:00|1988.2|1986.4|1993.32|1991.52|1993.82|1992.02|1988.2|1986.4|0
1644235500000|2022-02-07 12:05:00|1993.57|1991.77|1995.07|1993.27|1995.69|1993.89|1993.32|1991.52|0
1644235800000|2022-02-07 12:10:00|1994.82|1993.02|1999.31|1997.51|1999.56|1997.76|1994.82|1993.02|0
1644236100000|2022-02-07 12:15:00|1999.06|1997.26|1998.56|1996.76|2002.31|2000.51|1998.56|1996.76|0
1644236400000|2022-02-07 12:20:00|1998.81|1997.01|1996.57|1994.77|1998.93|1997.13|1996.32|1994.52|0
1644236700000|2022-02-07 12:25:00|1996.44|1994.64|1996.07|1994.27|1996.57|1994.77|1994.07|1992.27|0
1644237000000|2022-02-07 12:30:00|1996.32|1994.52|1996.57|1994.77|1998.06|1996.26|1995.57|1993.77|0
1644237300000|2022-02-07 12:35:00|1996.32|1994.52|1996.82|1995.02|1997.56|1995.76|1995.82|1994.02|0
1644237600000|2022-02-07 12:40:00|1997.07|1995.27|1998.06|1996.26|1998.43|1996.63|1996.82|1995.02|0
1644237900000|2022-02-07 12:45:00|1997.81|1996.01|2000.93|1999.13|2001.56|1999.76|1997.07|1995.27|0
1644238200000|2022-02-07 12:50:00|2001.06|1999.26|2000.31|1998.51|2003.42|2001.62|2000.06|1998.26|0
1644238500000|2022-02-07 12:55:00|2000.06|1998.26|2000.31|1998.51|2003.55|2001.75|2000.06|1998.26|0
1644238800000|2022-02-07 13:00:00|2000.06|1998.26|2004.55|2002.75|2004.55|2002.75|1999.06|1997.26|0
1644239100000|2022-02-07 13:05:00|2004.42|2002.62|2006.05|2004.25|2008.04|2006.24|2002.8|2001|0
1644239400000|2022-02-07 13:10:00|2005.8|2004|2006.05|2004.25|2008.54|2006.74|2005.55|2003.75|0
1644239700000|2022-02-07 13:15:00|2005.8|2004|2005.3|2003.5|2006.3|2004.5|2005.05|2003.25|0
1644240000000|2022-02-07 13:20:00|2005.55|2003.75|2006.02|2004.22|2008.8|2007|2005.27|2003.47|0
1644240300000|2022-02-07 13:25:00|2006.27|2004.47|2004.77|2002.97|2006.77|2004.97|2004.02|2002.22|0
1644240600000|2022-02-07 13:30:00|2004.52|2002.72|2000.03|1998.23|2004.64|2002.84|2000.03|1998.23|0
1644240900000|2022-02-07 13:35:00|2000.28|1998.48|2000.77|1998.97|2001.52|1999.72|1998.78|1996.98|0
1644241200000|2022-02-07 13:40:00|2000.65|1998.85|2000.89|1999.09|2002.27|2000.47|1999.28|1997.48|0
1644241500000|2022-02-07 13:45:00|2001.02|1999.22|2002.52|2000.72|2003.27|2001.47|1999.53|1997.73|0
1644241800000|2022-02-07 13:50:00|2002.77|2000.97|2000.77|1998.97|2003.02|2001.22|2000.52|1998.72|0
1644242100000|2022-02-07 13:55:00|2001.02|1999.22|2003.52|2001.72|2004.27|2002.47|2000.77|1998.97|0
1644242400000|2022-02-07 14:00:00|2003.77|2001.97|2002.89|2001.09|2004.02|2002.22|2002.52|2000.72|0
1644242700000|2022-02-07 14:05:00|2003.02|2001.22|2004.52|2002.72|2004.52|2002.72|2001.52|1999.72|0
1644243000000|2022-02-07 14:10:00|2004.27|2002.47|2000.52|1998.72|2005.02|2003.22|2000.52|1998.72|0
1644243300000|2022-02-07 14:15:00|2000.27|1998.47|1998.15|1996.35|2000.27|1998.47|1996.53|1994.73|0
1644243600000|2022-02-07 14:20:00|1998.03|1996.23|2001.14|1999.34|2001.52|1999.72|1997.28|1995.48|0
1644243900000|2022-02-07 14:25:00|2001.02|1999.22|2000.89|1999.09|2002.14|2000.34|1999.03|1997.23|0
1644244200000|2022-02-07 14:30:00|2000.52|1998.72|1990.02|1988.22|2003.02|2001.22|1988.02|1986.22|0
1644244500000|2022-02-07 14:35:00|1989.64|1987.84|1999.01|1997.21|2001.75|1999.95|1989.52|1987.72|0
1644244800000|2022-02-07 14:40:00|1998.01|1996.21|1999.26|1997.46|2003.62|2001.82|1995.76|1993.96|0
1644245100000|2022-02-07 14:45:00|2000.01|1998.21|1994.02|1992.22|2002.5|2000.7|1992.02|1990.22|0
1644245400000|2022-02-07 14:50:00|1993.77|1991.97|2007.23|2005.43|2007.99|2006.19|1993.77|1991.97|0
1644245700000|2022-02-07 14:55:00|2007.48|2005.68|2004.48|2002.68|2009.22|2007.42|1996.74|1994.94|0
1644246000000|2022-02-07 15:00:00|2005.85|2004.05|2000.49|1998.69|2006.25|2004.45|1998.49|1996.69|0
1644246300000|2022-02-07 15:05:00|2000.74|1998.94|2003.48|2001.68|2008.22|2006.42|2000.49|1998.69|0
1644246600000|2022-02-07 15:10:00|2003.23|2001.43|1991.75|1989.95|2005.23|2003.43|1991.75|1989.95|0
1644246900000|2022-02-07 15:15:00|1992.25|1990.45|1992.5|1990.7|1995.99|1994.19|1991.5|1989.7|0
1644247200000|2022-02-07 15:20:00|1992.87|1991.07|2001.73|1999.93|2003.73|2001.93|1991.5|1989.7|0
1644247500000|2022-02-07 15:25:00|2001.48|1999.68|2003.48|2001.68|2006.48|2004.68|2000.24|1998.44|0
1644247800000|2022-02-07 15:30:00|2003.73|2001.93|2013.71|2011.91|2013.96|2012.16|2000.73|1998.93|0
1644248100000|2022-02-07 15:35:00|2013.46|2011.66|2008.21|2006.41|2013.71|2011.91|2007.96|2006.16|0
1644248400000|2022-02-07 15:40:00|2008.58|2006.78|2001.22|1999.42|2008.96|2007.16|1997.48|1995.68|0
1644248700000|2022-02-07 15:45:00|2001.47|1999.67|2000.97|1999.17|2004.72|2002.92|1999.97|1998.17|0
1644249000000|2022-02-07 15:50:00|2000.72|1998.92|2001.72|1999.92|2005.22|2003.42|1998.23|1996.43|0
1644249300000|2022-02-07 15:55:00|2000.97|1999.17|2003.22|2001.42|2004.47|2002.67|1999.97|1998.17|0
1644249600000|2022-02-07 16:00:00|2002.72|2000.92|1999.23|1997.43|2005.97|2004.17|1996.48|1994.68|0
1644249900000|2022-02-07 16:05:00|1998.98|1997.18|1993.48|1991.68|2001.47|1999.67|1992.24|1990.44|0
1644250200000|2022-02-07 16:10:00|1993.73|1991.93|1997.98|1996.18|1998.98|1997.18|1993.73|1991.93|0
1644250500000|2022-02-07 16:15:00|1997.73|1995.93|1996.59|1994.79|1997.73|1995.93|1992.98|1991.18|0
1644250800000|2022-02-07 16:20:00|1996.72|1994.92|1995.21|1993.41|1997.97|1996.17|1993.23|1991.43|0
1644251100000|2022-02-07 16:25:00|1995.46|1993.66|1997.46|1995.66|2001.95|2000.15|1995.46|1993.66|0
1644251400000|2022-02-07 16:30:00|1997.21|1995.41|1991.47|1989.67|1997.21|1995.41|1990.47|1988.67|0
1644251700000|2022-02-07 16:35:00|1991.72|1989.92|1982.73|1980.93|1992.97|1991.17|1981.73|1979.93|0
1644252000000|2022-02-07 16:40:00|1982.98|1981.18|1977.74|1975.94|1984.23|1982.43|1976.99|1975.19|0
1644252300000|2022-02-07 16:45:00|1977.99|1976.19|1982|1980.2|1982.25|1980.45|1977.74|1975.94|0
1644252600000|2022-02-07 16:50:00|1981.75|1979.95|1981.75|1979.95|1983.75|1981.95|1979.01|1977.21|0
1644252900000|2022-02-07 16:55:00|1981.37|1979.57|1987.49|1985.69|1988.74|1986.94|1980.75|1978.95|0
1644253200000|2022-02-07 17:00:00|1987.11|1985.31|1986.24|1984.44|1987.99|1986.19|1981|1979.2|0
1644253500000|2022-02-07 17:05:00|1986.49|1984.69|1979.25|1977.45|1986.49|1984.69|1979.25|1977.45|0
1644253800000|2022-02-07 17:10:00|1979.5|1977.7|1981.25|1979.45|1983|1981.2|1979|1977.2|0
1644254100000|2022-02-07 17:15:00|1981|1979.2|1983.25|1981.45|1985.49|1983.69|1980|1978.2|0
1644254400000|2022-02-07 17:20:00|1983|1981.2|1985.99|1984.19|1986.99|1985.19|1982.25|1980.45|0
1644254700000|2022-02-07 17:25:00|1985.74|1983.94|1979|1977.2|1986.49|1984.69|1978.26|1976.46|0
1644255000000|2022-02-07 17:30:00|1978.75|1976.95|1981.5|1979.7|1982.75|1980.95|1975.01|1973.21|0
1644255300000|2022-02-07 17:35:00|1981.37|1979.57|1976.01|1974.21|1983.25|1981.45|1973.26|1971.46|0
1644255600000|2022-02-07 17:40:00|1976.51|1974.71|1981|1979.2|1982|1980.2|1976.51|1974.71|0
1644255900000|2022-02-07 17:45:00|1980.75|1978.95|1983.99|1982.19|1985.74|1983.94|1979.75|1977.95|0
1644256200000|2022-02-07 17:50:00|1983.62|1981.82|1982.25|1980.45|1985.49|1983.69|1981.75|1979.95|0
1644256500000|2022-02-07 17:55:00|1982.5|1980.7|1982.5|1980.7|1984.74|1982.94|1980.75|1978.95|0
1644256800000|2022-02-07 18:00:00|1982|1980.2|1987.21|1985.41|1989.96|1988.16|1980.5|1978.7|0
1644257100000|2022-02-07 18:05:00|1986.96|1985.16|1991.45|1989.65|1991.95|1990.15|1986.21|1984.41|0
1644257400000|2022-02-07 18:10:00|1991.7|1989.9|1994.95|1993.15|1996.7|1994.9|1990.21|1988.41|0
1644257700000|2022-02-07 18:15:00|1994.7|1992.9|1992.2|1990.4|1994.95|1993.15|1990.7|1988.9|0
1644258000000|2022-02-07 18:20:00|1992.32|1990.52|1992.32|1990.52|1995.45|1993.65|1991.2|1989.4|0
1644258300000|2022-02-07 18:25:00|1992.45|1990.65|1995.57|1993.77|1996.94|1995.14|1991.2|1989.4|0
1644258600000|2022-02-07 18:30:00|1995.7|1993.9|1996.19|1994.39|1998.94|1997.14|1995.44|1993.64|0
1644258900000|2022-02-07 18:35:00|1996.44|1994.64|1998.43|1996.63|1998.93|1997.13|1995.44|1993.64|0
1644259200000|2022-02-07 18:40:00|1998.19|1996.39|1997.69|1995.89|1999.93|1998.13|1997.19|1995.39|0
1644259500000|2022-02-07 18:45:00|1997.94|1996.14|1992.94|1991.14|1999.18|1997.38|1992.69|1990.89|0
1644259800000|2022-02-07 18:50:00|1993.19|1991.39|1994.44|1992.64|1996.44|1994.64|1991.94|1990.14|0
1644260100000|2022-02-07 18:55:00|1994.94|1993.14|1999.93|1998.13|2001.68|1999.88|1994.69|1992.89|0
1644260400000|2022-02-07 19:00:00|1999.43|1997.63|1998.98|1997.18|2000.43|1998.63|1997.31|1995.51|0
1644260700000|2022-02-07 19:05:00|1999.23|1997.43|1994.7|1992.9|1999.48|1997.68|1994.45|1992.65|0
1644261000000|2022-02-07 19:10:00|1994.95|1993.15|1995.69|1993.89|1997.69|1995.89|1994.95|1993.15|0
1644261300000|2022-02-07 19:15:00|1995.19|1993.39|1999.19|1997.39|2001.69|1999.89|1994.95|1993.15|0
1644261600000|2022-02-07 19:20:00|1998.94|1997.14|1997.94|1996.14|2001.19|1999.39|1996.44|1994.64|0
1644261900000|2022-02-07 19:25:00|1997.69|1995.89|2006.43|2004.63|2006.43|2004.63|1997.19|1995.39|0
1644262200000|2022-02-07 19:30:00|2006.8|2005|2006.43|2004.63|2007.68|2005.88|2004.18|2002.38|0
1644262500000|2022-02-07 19:35:00|2006.68|2004.88|2005.43|2003.63|2008.92|2007.12|2003.93|2002.13|0
1644262800000|2022-02-07 19:40:00|2004.93|2003.13|2009.42|2007.62|2010.17|2008.37|2004.43|2002.63|0
1644263100000|2022-02-07 19:45:00|2009.67|2007.87|2006.17|2004.37|2010.42|2008.62|2005.42|2003.62|0
1644263400000|2022-02-07 19:50:00|2005.92|2004.12|2005.92|2004.12|2006.67|2004.87|2003.67|2001.87|0
1644263700000|2022-02-07 19:55:00|2006.17|2004.37|2004.92|2003.12|2007.79|2005.99|2004.17|2002.37|0
1644264000000|2022-02-07 20:00:00|2004.67|2002.87|2008.42|2006.62|2008.67|2006.87|2000.93|1999.13|0
1644264300000|2022-02-07 20:05:00|2008.67|2006.87|2007.9|2006.1|2009.67|2007.87|2003.78|2001.98|0
1644264600000|2022-02-07 20:10:00|2007.65|2005.85|2015.39|2013.59|2015.39|2013.59|2006.66|2004.86|0
1644264900000|2022-02-07 20:15:00|2015.14|2013.34|2010.4|2008.6|2015.14|2013.34|2010.4|2008.6|0
1644265200000|2022-02-07 20:20:00|2010.15|2008.35|2004.91|2003.11|2010.4|2008.6|2003.41|2001.61|0
1644265500000|2022-02-07 20:25:00|2005.16|2003.36|1996.42|1994.62|2006.9|2005.1|1995.17|1993.37|0
1644265800000|2022-02-07 20:30:00|1997.42|1995.62|1996.17|1994.37|2000.66|1998.86|1994.42|1992.62|0
1644266100000|2022-02-07 20:35:00|1996.42|1994.62|1985.68|1983.88|1998.42|1996.62|1984.94|1983.14|0
1644266400000|2022-02-07 20:40:00|1985.19|1983.39|1981.98|1980.18|1986.67|1984.87|1981.43|1979.63|0
1644266700000|2022-02-07 20:45:00|1980.2|1978.4|1977.48|1975.68|1980.97|1979.17|1975.48|1973.68|0
1644267000000|2022-02-07 20:50:00|1976.98|1975.18|1966.24|1964.44|1985.21|1983.41|1965.99|1964.19|0
1644267300000|2022-02-07 20:55:00|1967.24|1965.44|1977.23|1975.43|1977.98|1976.18|1964.25|1962.45|0
1644267600000|2022-02-07 21:00:00|1977.73|1975.93|1982.96|1981.16|1983.46|1981.66|1977.73|1975.93|0
1644267900000|2022-02-07 21:05:00|1982.71|1980.91|1982.21|1980.41|1984.45|1982.65|1981.96|1980.16|0
1644268200000|2022-02-07 21:10:00|1982.58|1980.78|1984.2|1982.4|1985.2|1983.4|1982.46|1980.66|0
1644268500000|2022-02-07 21:15:00|1984.15|1981.95|1983.91|1981.71|1985.15|1982.95|1983.16|1980.96|0
1644268800000|2022-02-07 21:20:00|1984.15|1981.95|1984.15|1981.95|1984.4|1982.2|1983.66|1981.46|0
1644269100000|2022-02-07 21:25:00|1984.4|1982.2|1985.65|1983.45|1985.77|1983.57|1984.15|1981.95|0
1644269400000|2022-02-07 21:30:00|1985.52|1983.32|1985.65|1983.45|1985.65|1983.45|1984.65|1982.45|0
1644269700000|2022-02-07 21:35:00|1985.4|1983.2|1985.4|1983.2|1986.15|1983.95|1985.4|1983.2|0
1644270000000|2022-02-07 21:40:00|1985.65|1983.45|1984.65|1982.45|1985.65|1983.45|1984.4|1982.2|0
1644270300000|2022-02-07 21:45:00|1984.4|1982.2|1984.65|1982.45|1984.65|1982.45|1983.65|1981.45|0
1644270600000|2022-02-07 21:50:00|1984.9|1982.7|1986.4|1984.2|1986.4|1984.2|1984.4|1982.2|0
1644270900000|2022-02-07 21:55:00|1986.15|1983.95|1985.52|1983.32|1986.15|1983.95|1984.9|1982.7|0
1644271200000|2022-02-07 22:00:00|1984.96|1982.76|1985.58|1983.38|1985.94|1983.74|1984.96|1982.76|0
1644271500000|2022-02-07 22:05:00|1985.94|1983.74|1985.54|1983.34|1985.94|1983.74|1985.36|1983.16|0
1644271800000|2022-02-07 22:10:00|1985.4|1983.2|1985.65|1983.45|1985.69|1983.49|1985.4|1983.2|0
1644272100000|2022-02-07 22:15:00|1985.47|1983.27|1985.11|1982.91|1985.47|1983.27|1985.11|1982.91|0
1644272400000|2022-02-07 22:20:00|1985.4|1983.2|1985.69|1983.49|1986.09|1983.89|1985.4|1983.2|0
1644272700000|2022-02-07 22:25:00|1985.58|1983.38|1985.29|1983.09|1985.84|1983.64|1985.29|1983.09|0
1644273000000|2022-02-07 22:30:00|1985.18|1982.98|1985.76|1983.56|1985.76|1983.56|1985.18|1982.98|0
1644273300000|2022-02-07 22:35:00|1985.62|1983.42|1985.91|1983.71|1985.98|1983.78|1985.62|1983.42|0
1644273600000|2022-02-07 22:40:00|1985.84|1983.64|1986.23|1984.03|1986.23|1984.03|1985.84|1983.64|0
1644273900000|2022-02-07 22:45:00|1986.34|1984.14|1986.45|1984.25|1986.67|1984.47|1986.23|1984.03|0
1644274200000|2022-02-07 22:50:00|1986.38|1984.18|1986.34|1984.14|1986.38|1984.18|1986.27|1984.07|0
1644274500000|2022-02-07 22:55:00|1986.3|1984.1|1986.3|1984.1|1986.34|1984.14|1986.23|1984.03|0
1644274800000|2022-02-07 23:00:00|1985.27|1983.07|1985.02|1982.82|1986.52|1984.32|1983.65|1981.45|0
1644275100000|2022-02-07 23:05:00|1984.9|1982.7|1983.65|1981.45|1985.15|1982.95|1982.9|1980.7|0
1644275400000|2022-02-07 23:10:00|1984.15|1981.95|1985.15|1982.95|1985.15|1982.95|1983.65|1981.45|0
1644275700000|2022-02-07 23:15:00|1984.9|1982.7|1985.9|1983.7|1986.02|1983.82|1984.65|1982.45|0
1644276000000|2022-02-07 23:20:00|1986.65|1984.45|1988.01|1985.81|1988.51|1986.31|1985.27|1983.07|0
1644276300000|2022-02-07 23:25:00|1987.89|1985.69|1987.14|1984.94|1988.14|1985.94|1986.77|1984.57|0
1644276600000|2022-02-07 23:30:00|1987.64|1985.44|1985.9|1983.7|1988.39|1986.19|1985.9|1983.7|0
1644276900000|2022-02-07 23:35:00|1985.65|1983.45|1986.15|1983.95|1986.89|1984.69|1985.4|1983.2|0
1644277200000|2022-02-07 23:40:00|1986.4|1984.2|1986.65|1984.45|1987.14|1984.94|1985.65|1983.45|0
1644277500000|2022-02-07 23:45:00|1986.64|1984.44|1987.51|1985.31|1988.14|1985.94|1986.27|1984.07|0
1644277800000|2022-02-07 23:50:00|1987.39|1985.19|1986.64|1984.44|1987.76|1985.56|1986.39|1984.19|0
1644278100000|2022-02-07 23:55:00|1986.39|1984.19|1988.14|1985.94|1988.51|1986.31|1986.02|1983.82|0
1644278400000|2022-02-08 00:00:00|1988.51|1986.31|1988.64|1986.44|1990.14|1987.94|1988.14|1985.94|0
1644278700000|2022-02-08 00:05:00|1988.89|1986.69|1987.64|1985.44|1988.89|1986.69|1987.14|1984.94|0
1644279000000|2022-02-08 00:10:00|1987.39|1985.19|1986.64|1984.44|1987.76|1985.56|1986.26|1984.06|0
1644279300000|2022-02-08 00:15:00|1986.89|1984.69|1988.14|1985.94|1988.64|1986.44|1986.64|1984.44|0
1644279600000|2022-02-08 00:20:00|1988.39|1986.19|1983.4|1981.2|1988.39|1986.19|1982.9|1980.7|0
1644279900000|2022-02-08 00:25:00|1983.15|1980.95|1984.15|1981.95|1985.15|1982.95|1983.15|1980.95|0
1644280200000|2022-02-08 00:30:00|1984.65|1982.45|1985.64|1983.44|1986.14|1983.94|1984.65|1982.45|0
1644280500000|2022-02-08 00:35:00|1985.89|1983.69|1985.15|1982.95|1986.39|1984.19|1983.77|1981.57|0
1644280800000|2022-02-08 00:40:00|1985.02|1982.82|1985.89|1983.69|1985.89|1983.69|1984.65|1982.45|0
1644281100000|2022-02-08 00:45:00|1985.76|1983.56|1987.64|1985.44|1987.89|1985.69|1985.01|1982.81|0
1644281400000|2022-02-08 00:50:00|1987.76|1985.56|1986.14|1983.94|1987.76|1985.56|1985.89|1983.69|0
1644281700000|2022-02-08 00:55:00|1985.89|1983.69|1986.89|1984.69|1986.89|1984.69|1985.89|1983.69|0
1644282000000|2022-02-08 01:00:00|1986.76|1984.56|1984.76|1982.56|1986.76|1984.56|1984.15|1981.95|0
1644282300000|2022-02-08 01:05:00|1984.89|1982.69|1983.4|1981.2|1985.14|1982.94|1983.4|1981.2|0
1644282600000|2022-02-08 01:10:00|1983.15|1980.95|1984.02|1981.82|1984.64|1982.44|1981.65|1979.45|0
1644282900000|2022-02-08 01:15:00|1984.15|1981.95|1984.64|1982.44|1984.76|1982.56|1983.65|1981.45|0
1644283200000|2022-02-08 01:20:00|1984.89|1982.69|1982.9|1980.7|1984.89|1982.69|1982.9|1980.7|0
1644283500000|2022-02-08 01:25:00|1982.65|1980.45|1981.15|1978.95|1982.77|1980.57|1979.15|1976.95|0
1644283800000|2022-02-08 01:30:00|1980.9|1978.7|1978.65|1976.45|1980.9|1978.7|1978.15|1975.95|0
1644284100000|2022-02-08 01:35:00|1978.9|1976.7|1981.65|1979.45|1981.9|1979.7|1978.9|1976.7|0
1644284400000|2022-02-08 01:40:00|1981.9|1979.7|1981.15|1978.95|1983.89|1981.69|1981.15|1978.95|0
1644284700000|2022-02-08 01:45:00|1981.4|1979.2|1978.9|1976.7|1981.4|1979.2|1977.9|1975.7|0
1644285000000|2022-02-08 01:50:00|1979.15|1976.95|1979.27|1977.07|1979.65|1977.45|1977.4|1975.2|0
1644285300000|2022-02-08 01:55:00|1979.4|1977.2|1978.9|1976.7|1979.4|1977.2|1978.15|1975.95|0
1644285600000|2022-02-08 02:00:00|1979.15|1976.95|1976.9|1974.7|1980.4|1978.2|1976.9|1974.7|0
1644285900000|2022-02-08 02:05:00|1977.02|1974.82|1977.65|1975.45|1977.9|1975.7|1975.91|1973.71|0
1644286200000|2022-02-08 02:10:00|1977.27|1975.07|1976.9|1974.7|1977.4|1975.2|1975.66|1973.46|0
1644286500000|2022-02-08 02:15:00|1976.77|1974.57|1975.16|1972.96|1977.4|1975.2|1975.03|1972.83|0
1644286800000|2022-02-08 02:20:00|1974.91|1972.71|1979.15|1976.95|1980.15|1977.95|1973.91|1971.71|0
1644287100000|2022-02-08 02:25:00|1979.4|1977.2|1980.02|1977.82|1980.4|1978.2|1978.65|1976.45|0
1644287400000|2022-02-08 02:30:00|1980.15|1977.95|1978.65|1976.45|1980.15|1977.95|1978.4|1976.2|0
1644287700000|2022-02-08 02:35:00|1978.52|1976.32|1979.4|1977.2|1979.4|1977.2|1978.4|1976.2|0
1644288000000|2022-02-08 02:40:00|1979.15|1976.95|1980.65|1978.45|1980.9|1978.7|1979.15|1976.95|0
1644288300000|2022-02-08 02:45:00|1980.4|1978.2|1981.27|1979.07|1982.14|1979.94|1980.15|1977.95|0
1644288600000|2022-02-08 02:50:00|1981.15|1978.95|1981.89|1979.69|1982.14|1979.94|1980.52|1978.32|0
1644288900000|2022-02-08 02:55:00|1982.01|1979.81|1982.14|1979.94|1982.64|1980.44|1981.89|1979.69|0
1644289200000|2022-02-08 03:00:00|1982.26|1980.06|1981.15|1978.95|1982.64|1980.44|1980.15|1977.95|0
1644289500000|2022-02-08 03:05:00|1981.39|1979.19|1979.65|1977.45|1981.64|1979.44|1979.65|1977.45|0
1644289800000|2022-02-08 03:10:00|1979.77|1977.57|1979.4|1977.2|1980.15|1977.95|1979.4|1977.2|0
1644290100000|2022-02-08 03:15:00|1979.65|1977.45|1980.15|1977.95|1981.39|1979.19|1979.65|1977.45|0
1644290400000|2022-02-08 03:20:00|1980.4|1978.2|1980.76|1978.56|1980.76|1978.56|1979.9|1977.7|0
1644290700000|2022-02-08 03:25:00|1980.65|1978.45|1982.14|1979.94|1982.64|1980.44|1980.27|1978.07|0
1644291000000|2022-02-08 03:30:00|1982.26|1980.06|1981.64|1979.44|1982.89|1980.69|1981.39|1979.19|0
1644291300000|2022-02-08 03:35:00|1981.76|1979.56|1982.76|1980.56|1983.89|1981.69|1981.76|1979.56|0
1644291600000|2022-02-08 03:40:00|1982.89|1980.69|1981.89|1979.69|1983.01|1980.81|1981.64|1979.44|0
1644291900000|2022-02-08 03:45:00|1981.64|1979.44|1980.39|1978.19|1981.89|1979.69|1978.9|1976.7|0
1644292200000|2022-02-08 03:50:00|1980.14|1977.94|1978.9|1976.7|1980.51|1978.31|1978.9|1976.7|0
1644292500000|2022-02-08 03:55:00|1978.65|1976.45|1979.52|1977.32|1980.01|1977.81|1978.4|1976.2|0
1644292800000|2022-02-08 04:00:00|1979.65|1977.45|1979.76|1977.56|1980.39|1978.19|1979.15|1976.95|0
1644293100000|2022-02-08 04:05:00|1979.89|1977.69|1979.64|1977.44|1980.26|1978.06|1978.9|1976.7|0
1644293400000|2022-02-08 04:10:00|1979.52|1977.32|1979.89|1977.69|1980.26|1978.06|1979.15|1976.95|0
1644293700000|2022-02-08 04:15:00|1980.01|1977.81|1979.51|1977.31|1980.26|1978.06|1979.39|1977.19|0
1644294000000|2022-02-08 04:20:00|1979.39|1977.19|1978.9|1976.7|1979.76|1977.56|1978.4|1976.2|0
1644294300000|2022-02-08 04:25:00|1978.77|1976.57|1979.14|1976.94|1980.01|1977.81|1978.65|1976.45|0
1644294600000|2022-02-08 04:30:00|1978.9|1976.7|1979.39|1977.19|1979.76|1977.56|1978.9|1976.7|0
1644294900000|2022-02-08 04:35:00|1979.51|1977.31|1979.39|1977.19|1980.14|1977.94|1979.14|1976.94|0
1644295200000|2022-02-08 04:40:00|1979.64|1977.44|1979.39|1977.19|1980.64|1978.44|1979.39|1977.19|0
1644295500000|2022-02-08 04:45:00|1979.64|1977.44|1981.13|1978.93|1981.25|1979.05|1979.39|1977.19|0
1644295800000|2022-02-08 04:50:00|1981.25|1979.05|1979.89|1977.69|1981.38|1979.18|1979.51|1977.31|0
1644296100000|2022-02-08 04:55:00|1979.64|1977.44|1980.88|1978.68|1981.13|1978.93|1979.39|1977.19|0
1644296400000|2022-02-08 05:00:00|1980.63|1978.43|1978.89|1976.69|1981.13|1978.93|1978.39|1976.19|0
1644296700000|2022-02-08 05:05:00|1978.64|1976.44|1980.88|1978.68|1981.13|1978.93|1978.39|1976.19|0
1644297000000|2022-02-08 05:10:00|1980.75|1978.55|1979.64|1977.44|1980.88|1978.68|1979.39|1977.19|0
1644297300000|2022-02-08 05:15:00|1979.39|1977.19|1977.64|1975.44|1979.39|1977.19|1977.39|1975.19|0
1644297600000|2022-02-08 05:20:00|1977.26|1975.06|1975.89|1973.69|1977.51|1975.31|1975.64|1973.44|0
1644297900000|2022-02-08 05:25:00|1976.01|1973.81|1976.14|1973.94|1976.89|1974.69|1974.39|1972.19|0
1644298200000|2022-02-08 05:30:00|1975.89|1973.69|1975.14|1972.94|1975.89|1973.69|1975.14|1972.94|0
1644298500000|2022-02-08 05:35:00|1975.01|1972.81|1973.14|1970.94|1975.14|1972.94|1973.14|1970.94|0
1644298800000|2022-02-08 05:40:00|1972.89|1970.69|1973.39|1971.19|1973.39|1971.19|1972.89|1970.69|0
1644299100000|2022-02-08 05:45:00|1973.26|1971.06|1973.39|1971.19|1973.39|1971.19|1972.89|1970.69|0
1644299400000|2022-02-08 05:50:00|1973.26|1971.06|1973.64|1971.44|1973.64|1971.44|1973.14|1970.94|0
1644299700000|2022-02-08 05:55:00|1973.51|1971.31|1974.64|1972.44|1975.89|1973.69|1973.51|1971.31|0
1644300000000|2022-02-08 06:00:00|1974.39|1972.19|1976.64|1974.44|1976.64|1974.44|1972.89|1970.69|0
1644300300000|2022-02-08 06:05:00|1976.14|1973.94|1977.39|1975.19|1977.89|1975.69|1976.14|1973.94|0
1644300600000|2022-02-08 06:10:00|1977.64|1975.44|1978.38|1976.18|1980.38|1978.18|1977.64|1975.44|0
1644300900000|2022-02-08 06:15:00|1978.25|1976.05|1978.38|1976.18|1979.38|1977.18|1977.89|1975.69|0
1644301200000|2022-02-08 06:20:00|1978.13|1975.93|1977.39|1975.19|1979.63|1977.43|1976.64|1974.44|0
1644301500000|2022-02-08 06:25:00|1977.76|1975.56|1979.5|1977.3|1980.38|1978.18|1977.64|1975.44|0
1644301800000|2022-02-08 06:30:00|1979.63|1977.43|1980.63|1978.43|1981.38|1979.18|1978.88|1976.68|0
1644302100000|2022-02-08 06:35:00|1980.5|1978.3|1981.25|1979.05|1982.38|1980.18|1980.5|1978.3|0
1644302400000|2022-02-08 06:40:00|1981.38|1979.18|1982.13|1979.93|1982.38|1980.18|1980.63|1978.43|0
1644302700000|2022-02-08 06:45:00|1982.63|1980.43|1980.63|1978.43|1983.13|1980.93|1980.63|1978.43|0
1644303000000|2022-02-08 06:50:00|1980.5|1978.3|1980.38|1978.18|1981.5|1979.3|1979.38|1977.18|0
1644303300000|2022-02-08 06:55:00|1980.5|1978.3|1979.75|1977.55|1981.5|1979.3|1979.13|1976.93|0
1644303600000|2022-02-08 07:00:00|1979.25|1977.05|1978|1975.8|1981|1978.8|1977.38|1975.18|0
1644303900000|2022-02-08 07:05:00|1977.75|1975.55|1980.63|1978.43|1981.63|1979.43|1977.63|1975.43|0
1644304200000|2022-02-08 07:10:00|1980.75|1978.55|1985.24|1983.04|1985.37|1983.17|1980.75|1978.55|0
1644304500000|2022-02-08 07:15:00|1985.62|1983.42|1984.62|1982.42|1985.74|1983.54|1983.87|1981.67|0
1644304800000|2022-02-08 07:20:00|1984.74|1982.54|1983.37|1981.17|1986.12|1983.92|1982.25|1980.05|0
1644305100000|2022-02-08 07:25:00|1983.12|1980.92|1979.88|1977.68|1983.12|1980.92|1979.5|1977.3|0
1644305400000|2022-02-08 07:30:00|1979.13|1976.93|1978.13|1975.93|1979.38|1977.18|1976.13|1973.93|0
1644305700000|2022-02-08 07:35:00|1978.25|1976.05|1976.38|1974.18|1978.38|1976.18|1975.64|1973.44|0
1644306000000|2022-02-08 07:40:00|1976.5|1974.3|1976.64|1974.44|1977.14|1974.94|1975.14|1972.94|0
1644306300000|2022-02-08 07:45:00|1976.39|1974.19|1975.26|1973.06|1977.89|1975.69|1973.4|1971.2|0
1644306600000|2022-02-08 07:50:00|1975.64|1973.44|1978.39|1976.19|1978.64|1976.44|1975.64|1973.44|0
1644306900000|2022-02-08 07:55:00|1978.01|1975.81|1976.26|1974.06|1978.64|1976.44|1976.14|1973.94|0
1644307200000|2022-02-08 08:00:00|1977.14|1974.94|1979.89|1977.69|1980.88|1978.68|1973.64|1971.44|0
1644307500000|2022-02-08 08:05:00|1978.94|1977.14|1977.69|1975.89|1980.18|1978.38|1976.81|1975.01|0
1644307800000|2022-02-08 08:10:00|1977.44|1975.64|1981.8|1980|1981.8|1980|1977.44|1975.64|0
1644308100000|2022-02-08 08:15:00|1981.55|1979.75|1981.18|1979.38|1983.18|1981.38|1980.05|1978.25|0
1644308400000|2022-02-08 08:20:00|1981.43|1979.63|1984.93|1983.13|1986.42|1984.62|1981.43|1979.63|0
1644308700000|2022-02-08 08:25:00|1985.18|1983.38|1986.67|1984.87|1986.67|1984.87|1983.18|1981.38|0
1644309000000|2022-02-08 08:30:00|1986.79|1984.99|1985.3|1983.5|1988.42|1986.62|1984.68|1982.88|0
1644309300000|2022-02-08 08:35:00|1985.18|1983.38|1986.92|1985.12|1988.42|1986.62|1983.68|1981.88|0
1644309600000|2022-02-08 08:40:00|1986.79|1984.99|1983.43|1981.63|1988.29|1986.49|1983.05|1981.25|0
1644309900000|2022-02-08 08:45:00|1983.18|1981.38|1989.67|1987.87|1989.67|1987.87|1983.18|1981.38|0
1644310200000|2022-02-08 08:50:00|1989.17|1987.37|1986.92|1985.12|1989.54|1987.74|1985.79|1983.99|0
1644310500000|2022-02-08 08:55:00|1987.17|1985.37|1986.04|1984.24|1988.17|1986.37|1985.3|1983.5|0
1644310800000|2022-02-08 09:00:00|1986.67|1984.87|1989.42|1987.62|1989.67|1987.87|1986.29|1984.49|0
1644311100000|2022-02-08 09:05:00|1989.29|1987.49|1989.92|1988.12|1990.54|1988.74|1987.17|1985.37|0
1644311400000|2022-02-08 09:10:00|1989.54|1987.74|1988.67|1986.87|1990.42|1988.62|1987.92|1986.12|0
1644311700000|2022-02-08 09:15:00|1988.79|1986.99|1991.54|1989.74|1992.53|1990.73|1988.79|1986.99|0
1644312000000|2022-02-08 09:20:00|1991.17|1989.37|1992.16|1990.36|1993.66|1991.86|1990.79|1988.99|0
1644312300000|2022-02-08 09:25:00|1992.28|1990.48|1990.04|1988.24|1993.28|1991.48|1989.92|1988.12|0
1644312600000|2022-02-08 09:30:00|1989.92|1988.12|1989.42|1987.62|1991.41|1989.61|1988.92|1987.12|0
1644312900000|2022-02-08 09:35:00|1989.17|1987.37|1989.53|1987.73|1990.28|1988.48|1988.79|1986.99|0
1644313200000|2022-02-08 09:40:00|1989.41|1987.61|1988.03|1986.23|1990.53|1988.73|1986.91|1985.11|0
1644313500000|2022-02-08 09:45:00|1987.91|1986.11|1988.78|1986.98|1989.78|1987.98|1987.66|1985.86|0
1644313800000|2022-02-08 09:50:00|1988.66|1986.86|1987.28|1985.48|1996.65|1994.85|1986.42|1984.62|0
1644314100000|2022-02-08 09:55:00|1987.53|1985.73|1983.79|1981.99|1987.53|1985.73|1982.54|1980.74|0
1644314400000|2022-02-08 10:00:00|1983.92|1982.12|1981.17|1979.37|1983.92|1982.12|1979.92|1978.12|0
1644314700000|2022-02-08 10:05:00|1980.92|1979.12|1983.29|1981.49|1983.42|1981.62|1980.92|1979.12|0
1644315000000|2022-02-08 10:10:00|1983.42|1981.62|1981.17|1979.37|1983.92|1982.12|1981.17|1979.37|0
1644315300000|2022-02-08 10:15:00|1981.42|1979.62|1978.68|1976.88|1982.17|1980.37|1977.68|1975.88|0
1644315600000|2022-02-08 10:20:00|1978.43|1976.63|1977.18|1975.38|1979.67|1977.87|1976.68|1974.88|0
1644315900000|2022-02-08 10:25:00|1976.43|1974.63|1979.92|1978.12|1981.17|1979.37|1976.43|1974.63|0
1644316200000|2022-02-08 10:30:00|1979.79|1977.99|1981.17|1979.37|1982.17|1980.37|1979.42|1977.62|0
1644316500000|2022-02-08 10:35:00|1981.04|1979.24|1981.18|1979.38|1982.17|1980.37|1980.41|1978.61|0
1644316800000|2022-02-08 10:40:00|1981.05|1979.25|1981.93|1980.13|1982.43|1980.63|1980.3|1978.5|0
1644317100000|2022-02-08 10:45:00|1982.18|1980.38|1983.17|1981.37|1983.17|1981.37|1980.93|1979.13|0
1644317400000|2022-02-08 10:50:00|1983.42|1981.62|1980.8|1979|1984.17|1982.37|1980.55|1978.75|0
1644317700000|2022-02-08 10:55:00|1980.68|1978.88|1981.68|1979.88|1982.17|1980.37|1980.68|1978.88|0
1644318000000|2022-02-08 11:00:00|1981.93|1980.13|1979.93|1978.13|1982.67|1980.87|1976.43|1974.63|0
1644318300000|2022-02-08 11:05:00|1979.68|1977.88|1978.18|1976.38|1981.92|1980.12|1978.18|1976.38|0
1644318600000|2022-02-08 11:10:00|1978.43|1976.63|1977.43|1975.63|1978.93|1977.13|1976.68|1974.88|0
1644318900000|2022-02-08 11:15:00|1977.68|1975.88|1976.18|1974.38|1979.18|1977.38|1975.43|1973.63|0
1644319200000|2022-02-08 11:20:00|1976.43|1974.63|1975.3|1973.5|1977.93|1976.13|1974.44|1972.64|0
1644319500000|2022-02-08 11:25:00|1975.18|1973.38|1974.92|1973.12|1975.42|1973.62|1973.17|1971.37|0
1644319800000|2022-02-08 11:30:00|1974.79|1972.99|1975.92|1974.12|1977.67|1975.87|1974.79|1972.99|0
1644320100000|2022-02-08 11:35:00|1975.67|1973.87|1970.68|1968.88|1977.17|1975.37|1970.43|1968.63|0
1644320400000|2022-02-08 11:40:00|1970.93|1969.13|1973.17|1971.37|1975.92|1974.12|1970.68|1968.88|0
1644320700000|2022-02-08 11:45:00|1972.67|1970.87|1969.68|1967.88|1972.67|1970.87|1968.68|1966.88|0
1644321000000|2022-02-08 11:50:00|1969.93|1968.13|1970.19|1968.39|1970.68|1968.88|1968.44|1966.64|0
1644321300000|2022-02-08 11:55:00|1969.94|1968.14|1972.18|1970.38|1972.18|1970.38|1969.19|1967.39|0
1644321600000|2022-02-08 12:00:00|1971.69|1969.89|1968.43|1966.63|1972.3|1970.5|1968.43|1966.63|0
1644321900000|2022-02-08 12:05:00|1968.68|1966.88|1972.18|1970.38|1972.55|1970.75|1967.93|1966.13|0
1644322200000|2022-02-08 12:10:00|1972.3|1970.5|1972.93|1971.13|1973.67|1971.87|1971.05|1969.25|0
1644322500000|2022-02-08 12:15:00|1972.68|1970.88|1969.8|1968|1972.8|1971|1965.19|1963.39|0
1644322800000|2022-02-08 12:20:00|1969.93|1968.13|1966.44|1964.64|1969.93|1968.13|1964.69|1962.89|0
1644323100000|2022-02-08 12:25:00|1966.68|1964.88|1968.68|1966.88|1968.93|1967.13|1964.94|1963.14|0
1644323400000|2022-02-08 12:30:00|1968.43|1966.63|1969.8|1968|1970.68|1968.88|1967.68|1965.88|0
1644323700000|2022-02-08 12:35:00|1969.68|1967.88|1970.06|1968.26|1970.44|1968.64|1968.07|1966.27|0
1644324000000|2022-02-08 12:40:00|1970.19|1968.39|1967.8|1966|1970.19|1968.39|1967.2|1965.4|0
1644324300000|2022-02-08 12:45:00|1967.68|1965.88|1969.18|1967.38|1969.68|1967.88|1966.8|1965|0
1644324600000|2022-02-08 12:50:00|1969.43|1967.63|1968.3|1966.5|1969.93|1968.13|1966.43|1964.63|0
1644324900000|2022-02-08 12:55:00|1967.68|1965.88|1971.18|1969.38|1971.93|1970.13|1967.43|1965.63|0
1644325200000|2022-02-08 13:00:00|1970.93|1969.13|1972.42|1970.62|1973.67|1971.87|1970.43|1968.63|0
1644325500000|2022-02-08 13:05:00|1972.17|1970.37|1975.42|1973.62|1977.04|1975.24|1971.93|1970.13|0
1644325800000|2022-02-08 13:10:00|1975.17|1973.37|1975.91|1974.11|1976.41|1974.61|1974.53|1972.73|0
1644326100000|2022-02-08 13:15:00|1975.66|1973.86|1976.16|1974.36|1977.15|1975.35|1974.66|1972.86|0
1644326400000|2022-02-08 13:20:00|1976.4|1974.6|1975.16|1973.36|1977.15|1975.35|1974.66|1972.86|0
1644326700000|2022-02-08 13:25:00|1974.91|1973.11|1973.66|1971.86|1975.66|1973.86|1973.66|1971.86|0
1644327000000|2022-02-08 13:30:00|1973.78|1971.98|1973.16|1971.36|1974.66|1972.86|1971.41|1969.61|0
1644327300000|2022-02-08 13:35:00|1973.41|1971.61|1972.28|1970.48|1974.66|1972.86|1971.91|1970.11|0
1644327600000|2022-02-08 13:40:00|1972.16|1970.36|1970.91|1969.11|1972.41|1970.61|1970.03|1968.23|0
1644327900000|2022-02-08 13:45:00|1971.28|1969.48|1969.91|1968.11|1971.28|1969.48|1969.41|1967.61|0
1644328200000|2022-02-08 13:50:00|1970.16|1968.36|1971.66|1969.86|1972.91|1971.11|1968.29|1966.49|0
1644328500000|2022-02-08 13:55:00|1971.41|1969.61|1973.91|1972.11|1974.91|1973.11|1971.41|1969.61|0
1644328800000|2022-02-08 14:00:00|1973.53|1971.73|1974.41|1972.61|1975.52|1973.72|1973.16|1971.36|0
1644329100000|2022-02-08 14:05:00|1974.28|1972.48|1972.78|1970.98|1974.91|1973.11|1972.41|1970.61|0
1644329400000|2022-02-08 14:10:00|1972.91|1971.11|1972.28|1970.48|1974.66|1972.86|1972.16|1970.36|0
1644329700000|2022-02-08 14:15:00|1971.41|1969.61|1970.66|1968.86|1971.41|1969.61|1969.91|1968.11|0
1644330000000|2022-02-08 14:20:00|1970.16|1968.36|1972.66|1970.86|1972.91|1971.11|1969.91|1968.11|0
1644330300000|2022-02-08 14:25:00|1972.91|1971.11|1972.16|1970.36|1975.15|1973.35|1971.41|1969.61|0
1644330600000|2022-02-08 14:30:00|1972.41|1970.61|1969.66|1967.86|1980.15|1978.35|1968.66|1966.86|0
1644330900000|2022-02-08 14:35:00|1970.41|1968.61|1976.15|1974.35|1979.4|1977.6|1970.41|1968.61|0
1644331200000|2022-02-08 14:40:00|1976.4|1974.6|1972.53|1970.73|1978.9|1977.1|1970.41|1968.61|0
1644331500000|2022-02-08 14:45:00|1972.66|1970.86|1971.41|1969.61|1979.02|1977.22|1970.91|1969.11|0
1644331800000|2022-02-08 14:50:00|1971.91|1970.11|1971.03|1969.23|1975.4|1973.6|1966.67|1964.87|0
1644332100000|2022-02-08 14:55:00|1971.16|1969.36|1969.66|1967.86|1974.4|1972.6|1968.66|1966.86|0
1644332400000|2022-02-08 15:00:00|1968.66|1966.86|1960.93|1959.13|1968.66|1966.86|1958.18|1956.38|0
1644332700000|2022-02-08 15:05:00|1960.43|1958.63|1968.79|1966.99|1969.92|1968.12|1959.43|1957.63|0
1644333000000|2022-02-08 15:10:00|1968.29|1966.49|1969.67|1967.87|1970.17|1968.37|1965.42|1963.62|0
1644333300000|2022-02-08 15:15:00|1969.42|1967.62|1973.91|1972.11|1977.66|1975.86|1969.42|1967.62|0
1644333600000|2022-02-08 15:20:00|1973.66|1971.86|1973.91|1972.11|1976.16|1974.36|1972.16|1970.36|0
1644333900000|2022-02-08 15:25:00|1973.66|1971.86|1968.42|1966.62|1975.41|1973.61|1965.92|1964.12|0
1644334200000|2022-02-08 15:30:00|1968.67|1966.87|1968.16|1966.36|1972.16|1970.36|1967.66|1965.86|0
1644334500000|2022-02-08 15:35:00|1968.41|1966.61|1972.9|1971.1|1974.65|1972.85|1964.17|1962.37|0
1644334800000|2022-02-08 15:40:00|1972.65|1970.85|1974.65|1972.85|1974.65|1972.85|1969.41|1967.61|0
1644335100000|2022-02-08 15:45:00|1974.4|1972.6|1983.23|1981.43|1986.85|1985.05|1974.4|1972.6|0
1644335400000|2022-02-08 15:50:00|1983.61|1981.81|1986.35|1984.55|1988.6|1986.8|1982.36|1980.56|0
1644335700000|2022-02-08 15:55:00|1985.61|1983.81|1985.11|1983.31|1987.6|1985.8|1984.36|1982.56|0
1644336000000|2022-02-08 16:00:00|1984.86|1983.06|1992.6|1990.8|1993.1|1991.3|1984.61|1982.81|0
1644336300000|2022-02-08 16:05:00|1992.85|1991.05|1993.35|1991.55|1994.59|1992.79|1989.6|1987.8|0
1644336600000|2022-02-08 16:10:00|1993.1|1991.3|1995.84|1994.04|1996.09|1994.29|1990.85|1989.05|0
1644336900000|2022-02-08 16:15:00|1996.34|1994.54|1997.59|1995.79|1998.84|1997.04|1994.84|1993.04|0
1644337200000|2022-02-08 16:20:00|1998.34|1996.54|1994.59|1992.79|1998.59|1996.79|1992.6|1990.8|0
1644337500000|2022-02-08 16:25:00|1994.84|1993.04|1995.84|1994.04|1996.59|1994.79|1992.6|1990.8|0
1644337800000|2022-02-08 16:30:00|1996.84|1995.04|2002.1|2000.3|2003.6|2001.8|1996.09|1994.29|0
1644338100000|2022-02-08 16:35:00|2001.85|2000.05|2004.09|2002.29|2004.59|2002.79|1999.85|1998.05|0
1644338400000|2022-02-08 16:40:00|2004.21|2002.41|2004.59|2002.79|2005.59|2003.79|2002.6|2000.8|0
1644338700000|2022-02-08 16:45:00|2005.09|2003.29|2004.59|2002.79|2007.09|2005.29|2004.34|2002.54|0
1644339000000|2022-02-08 16:50:00|2004.84|2003.04|2005.34|2003.54|2006.84|2005.04|2002.85|2001.05|0
1644339300000|2022-02-08 16:55:00|2005.59|2003.79|2006.59|2004.79|2008.09|2006.29|2005.09|2003.29|0
1644339600000|2022-02-08 17:00:00|2007.21|2005.41|2006.34|2004.54|2010.34|2008.54|2006.09|2004.29|0
1644339900000|2022-02-08 17:05:00|2006.59|2004.79|2002.85|2001.05|2006.59|2004.79|2001.6|1999.8|0
1644340200000|2022-02-08 17:10:00|2003.09|2001.29|2002.35|2000.55|2005.09|2003.29|2001.85|2000.05|0
1644340500000|2022-02-08 17:15:00|2002.6|2000.8|2003.59|2001.79|2004.84|2003.04|2000.85|1999.05|0
1644340800000|2022-02-08 17:20:00|2003.84|2002.04|2006.09|2004.29|2007.34|2005.54|2002.84|2001.04|0
1644341100000|2022-02-08 17:25:00|2006.34|2004.54|2006.84|2005.04|2007.34|2005.54|2005.09|2003.29|0
1644341400000|2022-02-08 17:30:00|2007.09|2005.29|2012.58|2010.78|2012.58|2010.78|2007.09|2005.29|0
1644341700000|2022-02-08 17:35:00|2012.33|2010.53|2015.83|2014.03|2016.58|2014.78|2011.58|2009.78|0
1644342000000|2022-02-08 17:40:00|2016.08|2014.28|2015.83|2014.03|2018.33|2016.53|2015.83|2014.03|0
1644342300000|2022-02-08 17:45:00|2016.08|2014.28|2013.58|2011.78|2017.08|2015.28|2012.83|2011.03|0
1644342600000|2022-02-08 17:50:00|2013.83|2012.03|2014.08|2012.28|2015.33|2013.53|2013.33|2011.53|0
1644342900000|2022-02-08 17:55:00|2014.33|2012.53|2011.83|2010.03|2014.58|2012.78|2011.08|2009.28|0
1644343200000|2022-02-08 18:00:00|2011.58|2009.78|2011.08|2009.28|2012.08|2010.28|2009.34|2007.54|0
1644343500000|2022-02-08 18:05:00|2011.33|2009.53|2009.46|2007.66|2012.33|2010.53|2008.84|2007.04|0
1644343800000|2022-02-08 18:10:00|2009.59|2007.79|2011.83|2010.03|2012.08|2010.28|2007.84|2006.04|0
1644344100000|2022-02-08 18:15:00|2011.58|2009.78|2007.34|2005.54|2011.58|2009.78|2003.84|2002.04|0
1644344400000|2022-02-08 18:20:00|2007.59|2005.79|2005.59|2003.79|2008.59|2006.79|2005.34|2003.54|0
1644344700000|2022-02-08 18:25:00|2005.34|2003.54|2004.34|2002.54|2005.59|2003.79|2002.34|2000.54|0
1644345000000|2022-02-08 18:30:00|2004.84|2003.04|2008.21|2006.41|2008.84|2007.04|2004.09|2002.29|0
1644345300000|2022-02-08 18:35:00|2008.34|2006.54|2006.09|2004.29|2011.08|2009.28|2004.84|2003.04|0
1644345600000|2022-02-08 18:40:00|2005.84|2004.04|2004.59|2002.79|2006.84|2005.04|2003.34|2001.54|0
1644345900000|2022-02-08 18:45:00|2004.84|2003.04|2006.84|2005.04|2006.84|2005.04|2002.59|2000.79|0
1644346200000|2022-02-08 18:50:00|2006.59|2004.79|2005.09|2003.29|2006.59|2004.79|2002.71|2000.91|0
1644346500000|2022-02-08 18:55:00|2005.34|2003.54|2009.33|2007.53|2009.58|2007.78|2005.09|2003.29|0
1644346800000|2022-02-08 19:00:00|2009.58|2007.78|2010.7|2008.9|2010.83|2009.03|2008.34|2006.54|0
1644347100000|2022-02-08 19:05:00|2011.83|2010.03|2010.95|2009.15|2014.08|2012.28|2010.83|2009.03|0
1644347400000|2022-02-08 19:10:00|2011.08|2009.28|2010.08|2008.28|2011.08|2009.28|2009.08|2007.28|0
1644347700000|2022-02-08 19:15:00|2009.83|2008.03|2006.09|2004.29|2010.58|2008.78|2004.84|2003.04|0
1644348000000|2022-02-08 19:20:00|2006.34|2004.54|1998.13|1996.33|2006.34|2004.54|1996.88|1995.08|0
1644348300000|2022-02-08 19:25:00|1998.63|1996.83|1995.39|1993.59|1998.88|1997.08|1994.14|1992.34|0
1644348600000|2022-02-08 19:30:00|1995.14|1993.34|1999.13|1997.33|1999.38|1997.58|1993.89|1992.09|0
1644348900000|2022-02-08 19:35:00|1999.38|1997.58|1989.64|1987.84|2000.13|1998.33|1989.14|1987.34|0
1644349200000|2022-02-08 19:40:00|1990.39|1988.59|1992.39|1990.59|1993.64|1991.84|1989.39|1987.59|0
1644349500000|2022-02-08 19:45:00|1991.39|1989.59|1991.39|1989.59|1993.64|1991.84|1987.9|1986.1|0
1644349800000|2022-02-08 19:50:00|1991.89|1990.09|1996.13|1994.33|1996.13|1994.33|1990.89|1989.09|0
1644350100000|2022-02-08 19:55:00|1996|1994.2|1992.76|1990.96|1996.13|1994.33|1991.01|1989.21|0
1644350400000|2022-02-08 20:00:00|1992.14|1990.34|1993.89|1992.09|1995.38|1993.58|1987.02|1985.22|0
1644350700000|2022-02-08 20:05:00|1994.14|1992.34|1996.38|1994.58|1997.13|1995.33|1990.89|1989.09|0
1644351000000|2022-02-08 20:10:00|1996.63|1994.83|2010.22|2008.42|2010.85|2009.05|1996.13|1994.33|0
1644351300000|2022-02-08 20:15:00|2010.1|2008.3|2012.12|2010.32|2013.86|2012.06|2008.62|2006.82|0
1644351600000|2022-02-08 20:20:00|2011.12|2009.32|2008.99|2007.19|2012.62|2010.82|2007.12|2005.32|0
1644351900000|2022-02-08 20:25:00|2009.62|2007.82|2007.37|2005.57|2009.62|2007.82|2004.38|2002.58|0
1644352200000|2022-02-08 20:30:00|2007.87|2006.07|2013.61|2011.81|2015.86|2014.06|2006.37|2004.57|0
1644352500000|2022-02-08 20:35:00|2013.86|2012.06|2011.62|2009.82|2013.86|2012.06|2008.12|2006.32|0
1644352800000|2022-02-08 20:40:00|2011.37|2009.57|2011.12|2009.32|2016.86|2015.06|2011.12|2009.32|0
1644353100000|2022-02-08 20:45:00|2010.87|2009.07|2012.86|2011.06|2015.36|2013.56|2007.62|2005.82|0
1644353400000|2022-02-08 20:50:00|2014.11|2012.31|2020.6|2018.8|2021.85|2020.05|2008.62|2006.82|0
1644353700000|2022-02-08 20:55:00|2019.86|2018.06|2013.11|2011.31|2024.85|2023.05|2013.11|2011.31|0
1644354000000|2022-02-08 21:00:00|2014.11|2012.31|2018.11|2016.31|2018.61|2016.81|2012.62|2010.82|0
1644354300000|2022-02-08 21:05:00|2018.36|2016.56|2021.1|2019.3|2022.6|2020.8|2018.11|2016.31|0
1644354600000|2022-02-08 21:10:00|2020.85|2019.05|2017.36|2015.56|2021.85|2020.05|2017.36|2015.56|0
1644354900000|2022-02-08 21:15:00|2017.56|2015.36|2019.31|2017.11|2020.31|2018.11|2017.56|2015.36|0
1644355200000|2022-02-08 21:20:00|2019.43|2017.23|2019.31|2017.11|2020.06|2017.86|2019.06|2016.86|0
1644355500000|2022-02-08 21:25:00|2019.56|2017.36|2019.56|2017.36|2019.81|2017.61|2019.06|2016.86|0
1644355800000|2022-02-08 21:30:00|2019.31|2017.11|2019.81|2017.61|2020.3|2018.1|2019.06|2016.86|0
1644356100000|2022-02-08 21:35:00|2019.56|2017.36|2019.81|2017.61|2020.06|2017.86|2019.31|2017.11|0
1644356400000|2022-02-08 21:40:00|2019.93|2017.73|2019.06|2016.86|2019.93|2017.73|2019.06|2016.86|0
1644356700000|2022-02-08 21:45:00|2019.18|2016.98|2019.06|2016.86|2019.81|2017.61|2019.06|2016.86|0
1644357000000|2022-02-08 21:50:00|2019.31|2017.11|2019.06|2016.86|2019.31|2017.11|2019.06|2016.86|0
1644357300000|2022-02-08 21:55:00|2019.31|2017.11|2019.6|2017.4|2019.67|2017.47|2019.06|2016.86|0
1644357600000|2022-02-08 22:00:00|2019.88|2017.68|2019.51|2017.31|2019.88|2017.68|2019.51|2017.31|0
1644357900000|2022-02-08 22:05:00|2019.44|2017.24|2019.12|2016.92|2019.51|2017.31|2019.12|2016.92|0
1644358200000|2022-02-08 22:10:00|2019.33|2017.13|2019.44|2017.24|2019.44|2017.24|2019.08|2016.88|0
1644358500000|2022-02-08 22:15:00|2019.37|2017.17|2018.96|2016.76|2019.37|2017.17|2018.83|2016.63|0
1644358800000|2022-02-08 22:20:00|2018.93|2016.73|2018.93|2016.73|2018.93|2016.73|2018.93|2016.73|0
1644359100000|2022-02-08 22:25:00|2018.76|2016.56|2018.75|2016.55|2018.96|2016.76|2018.62|2016.42|0
1644359400000|2022-02-08 22:30:00|2018.96|2016.76|2018.78|2016.58|2019|2016.8|2018.75|2016.55|0
1644359700000|2022-02-08 22:35:00|2018.61|2016.41|2019|2016.8|2019.11|2016.91|2018.61|2016.41|0
1644360000000|2022-02-08 22:40:00|2019.11|2016.91|2018.82|2016.62|2019.22|2017.02|2018.82|2016.62|0
1644360300000|2022-02-08 22:45:00|2018.96|2016.76|2018.82|2016.62|2019.07|2016.87|2018.82|2016.62|0
1644360600000|2022-02-08 22:50:00|2018.85|2016.65|2018.96|2016.76|2019|2016.8|2018.78|2016.58|0
1644360900000|2022-02-08 22:55:00|2019.04|2016.84|2018.96|2016.76|2019.07|2016.87|2018.96|2016.76|0
1644361200000|2022-02-08 23:00:00|2020.92|2018.72|2021.3|2019.1|2021.67|2019.47|2019.3|2017.1|0
1644361500000|2022-02-08 23:05:00|2021.55|2019.35|2022.55|2020.35|2023.3|2021.1|2021.55|2019.35|0
1644361800000|2022-02-08 23:10:00|2023.05|2020.85|2022.67|2020.47|2023.55|2021.35|2022.3|2020.1|0
1644362100000|2022-02-08 23:15:00|2022.8|2020.6|2022.55|2020.35|2023.55|2021.35|2021.8|2019.6|0
1644362400000|2022-02-08 23:20:00|2022.8|2020.6|2025.42|2023.22|2025.66|2023.46|2022.8|2020.6|0
1644362700000|2022-02-08 23:25:00|2025.79|2023.59|2026.04|2023.84|2027.79|2025.59|2024.8|2022.6|0
1644363000000|2022-02-08 23:30:00|2026.16|2023.96|2025.29|2023.09|2026.29|2024.09|2025.05|2022.85|0
1644363300000|2022-02-08 23:35:00|2025.54|2023.34|2024.05|2021.85|2025.54|2023.34|2023.8|2021.6|0
1644363600000|2022-02-08 23:40:00|2024.17|2021.97|2025.91|2023.71|2026.29|2024.09|2024.17|2021.97|0
1644363900000|2022-02-08 23:45:00|2025.79|2023.59|2024.3|2022.1|2026.29|2024.09|2024.05|2021.85|0
1644364200000|2022-02-08 23:50:00|2024.42|2022.22|2026.66|2024.46|2027.29|2025.09|2024.05|2021.85|0
1644364500000|2022-02-08 23:55:00|2026.54|2024.34|2026.41|2024.21|2026.54|2024.34|2025.41|2023.21|0
1644364800000|2022-02-09 00:00:00|2026.66|2024.46|2026.04|2023.84|2027.04|2024.84|2024.3|2022.1|0
1644365100000|2022-02-09 00:05:00|2026.29|2024.09|2027.04|2024.84|2028.04|2025.84|2026.29|2024.09|0
1644365400000|2022-02-09 00:10:00|2027.29|2025.09|2025.54|2023.34|2027.29|2025.09|2025.04|2022.84|0
1644365700000|2022-02-09 00:15:00|2025.29|2023.09|2024.41|2022.21|2025.54|2023.34|2024.16|2021.96|0
1644366000000|2022-02-09 00:20:00|2024.54|2022.34|2022.3|2020.1|2025.04|2022.84|2021.8|2019.6|0
1644366300000|2022-02-09 00:25:00|2022.55|2020.35|2021.55|2019.35|2023.05|2020.85|2021.55|2019.35|0
1644366600000|2022-02-09 00:30:00|2021.3|2019.1|2021.3|2019.1|2021.55|2019.35|2019.8|2017.6|0
1644366900000|2022-02-09 00:35:00|2021.05|2018.85|2021.92|2019.72|2021.92|2019.72|2020.8|2018.6|0
1644367200000|2022-02-09 00:40:00|2022.05|2019.85|2021.55|2019.35|2022.05|2019.85|2021.05|2018.85|0
1644367500000|2022-02-09 00:45:00|2021.42|2019.22|2023.05|2020.85|2023.16|2020.96|2021.3|2019.1|0
1644367800000|2022-02-09 00:50:00|2022.8|2020.6|2022.8|2020.6|2023.05|2020.85|2021.8|2019.6|0
1644368100000|2022-02-09 00:55:00|2022.55|2020.35|2021.3|2019.1|2022.92|2020.72|2021.17|2018.97|0
1644368400000|2022-02-09 01:00:00|2021.55|2019.35|2020.55|2018.35|2021.55|2019.35|2019.3|2017.1|0
1644368700000|2022-02-09 01:05:00|2020.8|2018.6|2022.55|2020.35|2022.79|2020.59|2020.3|2018.1|0
1644369000000|2022-02-09 01:10:00|2022.79|2020.59|2022.54|2020.34|2023.29|2021.09|2022.3|2020.1|0
1644369300000|2022-02-09 01:15:00|2022.79|2020.59|2021.55|2019.35|2023.29|2021.09|2021.05|2018.85|0
1644369600000|2022-02-09 01:20:00|2021.42|2019.22|2021.3|2019.1|2021.55|2019.35|2020.8|2018.6|0
1644369900000|2022-02-09 01:25:00|2021.55|2019.35|2022.79|2020.59|2022.79|2020.59|2021.55|2019.35|0
1644370200000|2022-02-09 01:30:00|2023.29|2021.09|2023.54|2021.34|2025.04|2022.84|2022.79|2020.59|0
1644370500000|2022-02-09 01:35:00|2023.29|2021.09|2024.54|2022.34|2024.79|2022.59|2022.29|2020.09|0
1644370800000|2022-02-09 01:40:00|2024.66|2022.46|2026.29|2024.09|2026.79|2024.59|2024.29|2022.09|0
1644371100000|2022-02-09 01:45:00|2026.79|2024.59|2026.29|2024.09|2026.79|2024.59|2025.54|2023.34|0
1644371400000|2022-02-09 01:50:00|2026.16|2023.96|2023.54|2021.34|2026.29|2024.09|2023.54|2021.34|0
1644371700000|2022-02-09 01:55:00|2023.66|2021.46|2023.29|2021.09|2024.29|2022.09|2023.04|2020.84|0
1644372000000|2022-02-09 02:00:00|2023.04|2020.84|2024.54|2022.34|2025.29|2023.09|2023.04|2020.84|0
1644372300000|2022-02-09 02:05:00|2024.66|2022.46|2023.54|2021.34|2024.79|2022.59|2022.79|2020.59|0
1644372600000|2022-02-09 02:10:00|2023.79|2021.59|2023.29|2021.09|2023.79|2021.59|2023.04|2020.84|0
1644372900000|2022-02-09 02:15:00|2023.41|2021.21|2023.41|2021.21|2023.79|2021.59|2023.29|2021.09|0
1644373200000|2022-02-09 02:20:00|2023.54|2021.34|2023.79|2021.59|2023.79|2021.59|2023.29|2021.09|0
1644373500000|2022-02-09 02:25:00|2023.54|2021.34|2022.79|2020.59|2023.79|2021.59|2022.79|2020.59|0
1644373800000|2022-02-09 02:30:00|2022.29|2020.09|2022.04|2019.84|2022.79|2020.59|2021.29|2019.09|0
1644374100000|2022-02-09 02:35:00|2021.79|2019.59|2021.29|2019.09|2021.79|2019.59|2021.04|2018.84|0
1644374400000|2022-02-09 02:40:00|2021.54|2019.34|2021.79|2019.59|2022.04|2019.84|2021.29|2019.09|0
1644374700000|2022-02-09 02:45:00|2022.04|2019.84|2021.79|2019.59|2022.54|2020.34|2021.54|2019.34|0
1644375000000|2022-02-09 02:50:00|2021.66|2019.46|2022.54|2020.34|2022.54|2020.34|2021.54|2019.34|0
1644375300000|2022-02-09 02:55:00|2022.41|2020.21|2023.04|2020.84|2023.04|2020.84|2022.29|2020.09|0
1644375600000|2022-02-09 03:00:00|2023.16|2020.96|2023.79|2021.59|2023.79|2021.59|2023.04|2020.84|0
1644375900000|2022-02-09 03:05:00|2023.54|2021.34|2025.29|2023.09|2025.54|2023.34|2023.54|2021.34|0
1644376200000|2022-02-09 03:10:00|2025.41|2023.21|2025.04|2022.84|2025.91|2023.71|2025.04|2022.84|0
1644376500000|2022-02-09 03:15:00|2024.91|2022.71|2025.79|2023.59|2025.79|2023.59|2024.66|2022.46|0
1644376800000|2022-02-09 03:20:00|2026.04|2023.84|2025.54|2023.34|2026.29|2024.09|2025.29|2023.09|0
1644377100000|2022-02-09 03:25:00|2025.29|2023.09|2025.79|2023.59|2026.04|2023.84|2025.16|2022.96|0
1644377400000|2022-02-09 03:30:00|2026.04|2023.84|2031.03|2028.83|2031.03|2028.83|2025.79|2023.59|0
1644377700000|2022-02-09 03:35:00|2030.78|2028.58|2030.03|2027.83|2031.03|2028.83|2029.78|2027.58|0
1644378000000|2022-02-09 03:40:00|2030.15|2027.95|2029.78|2027.58|2030.53|2028.33|2029.78|2027.58|0
1644378300000|2022-02-09 03:45:00|2029.65|2027.45|2030.28|2028.08|2030.78|2028.58|2029.53|2027.33|0
1644378600000|2022-02-09 03:50:00|2030.03|2027.83|2030.78|2028.58|2030.78|2028.58|2029.9|2027.7|0
1644378900000|2022-02-09 03:55:00|2030.53|2028.33|2030.03|2027.83|2030.53|2028.33|2029.78|2027.58|0
1644379200000|2022-02-09 04:00:00|2029.78|2027.58|2030.78|2028.58|2030.78|2028.58|2029.78|2027.58|0
1644379500000|2022-02-09 04:05:00|2030.9|2028.7|2035.77|2033.57|2035.77|2033.57|2030.77|2028.57|0
1644379800000|2022-02-09 04:10:00|2034.77|2032.57|2033.14|2030.94|2034.77|2032.57|2032.52|2030.32|0
1644380100000|2022-02-09 04:15:00|2033.27|2031.07|2033.77|2031.57|2034.52|2032.32|2033.27|2031.07|0
1644380400000|2022-02-09 04:20:00|2034.02|2031.82|2035.02|2032.82|2035.02|2032.82|2033.64|2031.44|0
1644380700000|2022-02-09 04:25:00|2034.77|2032.57|2033.27|2031.07|2034.77|2032.57|2033.27|2031.07|0
1644381000000|2022-02-09 04:30:00|2033.14|2030.94|2032.52|2030.32|2033.27|2031.07|2032.52|2030.32|0
1644381300000|2022-02-09 04:35:00|2032.27|2030.07|2033.02|2030.82|2033.02|2030.82|2031.77|2029.57|0
1644381600000|2022-02-09 04:40:00|2032.77|2030.57|2033.52|2031.32|2033.77|2031.57|2032.77|2030.57|0
1644381900000|2022-02-09 04:45:00|2033.39|2031.19|2034.02|2031.82|2034.52|2032.32|2033.27|2031.07|0
1644382200000|2022-02-09 04:50:00|2034.14|2031.94|2035.27|2033.07|2035.27|2033.07|2034.02|2031.82|0
1644382500000|2022-02-09 04:55:00|2035.52|2033.32|2036.52|2034.32|2036.77|2034.57|2035.27|2033.07|0
1644382800000|2022-02-09 05:00:00|2036.77|2034.57|2036.52|2034.32|2036.77|2034.57|2035.52|2033.32|0
1644383100000|2022-02-09 05:05:00|2036.64|2034.44|2038.13|2035.93|2038.13|2035.93|2036.64|2034.44|0
1644383400000|2022-02-09 05:10:00|2038.01|2035.81|2036.02|2033.82|2038.01|2035.81|2036.02|2033.82|0
1644383700000|2022-02-09 05:15:00|2036.27|2034.07|2036.27|2034.07|2036.77|2034.57|2035.89|2033.69|0
1644384000000|2022-02-09 05:20:00|2036.02|2033.82|2035.77|2033.57|2036.52|2034.32|2035.77|2033.57|0
1644384300000|2022-02-09 05:25:00|2036.02|2033.82|2036.52|2034.32|2036.77|2034.57|2035.77|2033.57|0
1644384600000|2022-02-09 05:30:00|2036.27|2034.07|2035.39|2033.19|2036.52|2034.32|2035.27|2033.07|0
1644384900000|2022-02-09 05:35:00|2035.52|2033.32|2035.02|2032.82|2035.77|2033.57|2034.77|2032.57|0
1644385200000|2022-02-09 05:40:00|2034.77|2032.57|2036.77|2034.57|2036.77|2034.57|2034.77|2032.57|0
1644385500000|2022-02-09 05:45:00|2037.01|2034.81|2035.64|2033.44|2037.51|2035.31|2035.39|2033.19|0
1644385800000|2022-02-09 05:50:00|2035.52|2033.32|2034.39|2032.19|2036.27|2034.07|2034.02|2031.82|0
1644386100000|2022-02-09 05:55:00|2034.52|2032.32|2033.52|2031.32|2035.27|2033.07|2033.52|2031.32|0
1644386400000|2022-02-09 06:00:00|2033.64|2031.44|2034.52|2032.32|2034.77|2032.57|2033.64|2031.44|0
1644386700000|2022-02-09 06:05:00|2034.77|2032.57|2033.77|2031.57|2034.77|2032.57|2033.77|2031.57|0
1644387000000|2022-02-09 06:10:00|2033.64|2031.44|2033.02|2030.82|2034.02|2031.82|2031.77|2029.57|0
1644387300000|2022-02-09 06:15:00|2032.89|2030.69|2032.77|2030.57|2033.89|2031.69|2032.52|2030.32|0
1644387600000|2022-02-09 06:20:00|2032.89|2030.69|2032.77|2030.57|2033.27|2031.07|2032.14|2029.94|0
1644387900000|2022-02-09 06:25:00|2033.02|2030.82|2033.27|2031.07|2033.77|2031.57|2032.52|2030.32|0
1644388200000|2022-02-09 06:30:00|2033.02|2030.82|2034.52|2032.32|2034.52|2032.32|2033.02|2030.82|0
1644388500000|2022-02-09 06:35:00|2034.39|2032.19|2035.02|2032.82|2035.76|2033.56|2034.27|2032.07|0
1644388800000|2022-02-09 06:40:00|2035.26|2033.06|2034.27|2032.07|2035.26|2033.06|2033.89|2031.69|0
1644389100000|2022-02-09 06:45:00|2034.14|2031.94|2032.02|2029.82|2034.27|2032.07|2032.02|2029.82|0
1644389400000|2022-02-09 06:50:00|2032.14|2029.94|2032.89|2030.69|2032.89|2030.69|2031.39|2029.19|0
1644389700000|2022-02-09 06:55:00|2033.02|2030.82|2031.52|2029.32|2033.14|2030.94|2031.39|2029.19|0
1644390000000|2022-02-09 07:00:00|2031.27|2029.07|2031.77|2029.57|2033.89|2031.69|2031.27|2029.07|0
1644390300000|2022-02-09 07:05:00|2031.52|2029.32|2031.77|2029.57|2032.02|2029.82|2030.64|2028.44|0
1644390600000|2022-02-09 07:10:00|2032.02|2029.82|2030.89|2028.69|2032.64|2030.44|2030.52|2028.32|0
1644390900000|2022-02-09 07:15:00|2031.02|2028.82|2028.14|2025.94|2031.39|2029.19|2028.14|2025.94|0
1644391200000|2022-02-09 07:20:00|2027.52|2025.32|2029.29|2027.09|2029.79|2027.59|2027.52|2025.32|0
1644391500000|2022-02-09 07:25:00|2029.16|2026.96|2029.04|2026.84|2030.28|2028.08|2026.54|2024.34|0
1644391800000|2022-02-09 07:30:00|2028.79|2026.59|2030.04|2027.84|2030.04|2027.84|2027.29|2025.09|0
1644392100000|2022-02-09 07:35:00|2029.91|2027.71|2025.54|2023.34|2030.04|2027.84|2024.79|2022.59|0
1644392400000|2022-02-09 07:40:00|2025.29|2023.09|2025.54|2023.34|2026.04|2023.84|2023.04|2020.84|0
1644392700000|2022-02-09 07:45:00|2025.79|2023.59|2025.54|2023.34|2026.79|2024.59|2024.29|2022.09|0
1644393000000|2022-02-09 07:50:00|2025.04|2022.84|2026.29|2024.09|2026.29|2024.09|2024.29|2022.09|0
1644393300000|2022-02-09 07:55:00|2026.04|2023.84|2027.04|2024.84|2027.04|2024.84|2025.79|2023.59|0
1644393600000|2022-02-09 08:00:00|2026.79|2024.59|2026.54|2024.34|2029.04|2026.84|2026.04|2023.84|0
1644393900000|2022-02-09 08:05:00|2026.59|2024.79|2026.09|2024.29|2028.09|2026.29|2024.09|2022.29|0
1644394200000|2022-02-09 08:10:00|2026.71|2024.91|2027.96|2026.16|2028.83|2027.03|2025.21|2023.41|0
1644394500000|2022-02-09 08:15:00|2028.46|2026.66|2029.33|2027.53|2030.58|2028.78|2027.84|2026.04|0
1644394800000|2022-02-09 08:20:00|2029.08|2027.28|2029.2|2027.4|2031.08|2029.28|2028.34|2026.54|0
1644395100000|2022-02-09 08:25:00|2028.95|2027.15|2028.33|2026.53|2030.58|2028.78|2025.71|2023.91|0
1644395400000|2022-02-09 08:30:00|2028.09|2026.29|2029.83|2028.03|2030.08|2028.28|2025.09|2023.29|0
1644395700000|2022-02-09 08:35:00|2030.08|2028.28|2032.58|2030.78|2032.58|2030.78|2029.58|2027.78|0
1644396000000|2022-02-09 08:40:00|2032.33|2030.53|2035.57|2033.77|2035.69|2033.89|2032.33|2030.53|0
1644396300000|2022-02-09 08:45:00|2035.44|2033.64|2042.69|2040.89|2042.82|2041.02|2035.44|2033.64|0
1644396600000|2022-02-09 08:50:00|2043.57|2041.77|2044.32|2042.52|2045.57|2043.77|2042.08|2040.28|0
1644396900000|2022-02-09 08:55:00|2044.19|2042.39|2041.7|2039.9|2044.82|2043.02|2041.58|2039.78|0
1644397200000|2022-02-09 09:00:00|2041.58|2039.78|2041.33|2039.53|2043.32|2041.52|2040.45|2038.65|0
1644397500000|2022-02-09 09:05:00|2041.08|2039.28|2045.07|2043.27|2045.32|2043.52|2041.08|2039.28|0
1644397800000|2022-02-09 09:10:00|2045.57|2043.77|2045.44|2043.64|2046.32|2044.52|2044.32|2042.52|0
1644398100000|2022-02-09 09:15:00|2045.57|2043.77|2045.57|2043.77|2045.57|2043.77|2043.07|2041.27|0
1644398400000|2022-02-09 09:20:00|2045.69|2043.89|2044.32|2042.52|2045.94|2044.14|2043.82|2042.02|0
1644398700000|2022-02-09 09:25:00|2044.57|2042.77|2043.07|2041.27|2044.57|2042.77|2042.32|2040.52|0
1644399000000|2022-02-09 09:30:00|2042.82|2041.02|2044.57|2042.77|2045.07|2043.27|2042.32|2040.52|0
1644399300000|2022-02-09 09:35:00|2044.82|2043.02|2044.07|2042.27|2045.32|2043.52|2043.32|2041.52|0
1644399600000|2022-02-09 09:40:00|2043.82|2042.02|2043.82|2042.02|2045.57|2043.77|2043.57|2041.77|0
1644399900000|2022-02-09 09:45:00|2043.94|2042.14|2043.19|2041.39|2044.07|2042.27|2042.82|2041.02|0
1644400200000|2022-02-09 09:50:00|2043.32|2041.52|2041.82|2040.02|2043.32|2041.52|2041.57|2039.77|0
1644400500000|2022-02-09 09:55:00|2041.57|2039.77|2041.44|2039.64|2042.94|2041.14|2041.32|2039.52|0
1644400800000|2022-02-09 10:00:00|2041.32|2039.52|2042.44|2040.64|2043.07|2041.27|2040.33|2038.53|0
1644401100000|2022-02-09 10:05:00|2042.57|2040.77|2044.32|2042.52|2045.07|2043.27|2042.19|2040.39|0
1644401400000|2022-02-09 10:10:00|2044.19|2042.39|2047.57|2045.77|2047.82|2046.02|2043.44|2041.64|0
1644401700000|2022-02-09 10:15:00|2047.32|2045.52|2047.57|2045.77|2048.07|2046.27|2046.07|2044.27|0
1644402000000|2022-02-09 10:20:00|2047.82|2046.02|2047.19|2045.39|2048.32|2046.52|2047.19|2045.39|0
1644402300000|2022-02-09 10:25:00|2047.32|2045.52|2046.32|2044.52|2047.32|2045.52|2045.82|2044.02|0
1644402600000|2022-02-09 10:30:00|2046.57|2044.77|2046.07|2044.27|2048.07|2046.27|2045.19|2043.39|0
1644402900000|2022-02-09 10:35:00|2045.94|2044.14|2044.69|2042.89|2046.57|2044.77|2044.32|2042.52|0
1644403200000|2022-02-09 10:40:00|2044.82|2043.02|2046.57|2044.77|2047.07|2045.27|2044.82|2043.02|0
1644403500000|2022-02-09 10:45:00|2046.32|2044.52|2045.57|2043.77|2047.07|2045.27|2045.57|2043.77|0
1644403800000|2022-02-09 10:50:00|2045.07|2043.27|2046.94|2045.14|2047.32|2045.52|2045.07|2043.27|0
1644404100000|2022-02-09 10:55:00|2046.82|2045.02|2046.07|2044.27|2047.32|2045.52|2045.57|2043.77|0
1644404400000|2022-02-09 11:00:00|2046.57|2044.77|2044.32|2042.52|2046.57|2044.77|2044.32|2042.52|0
1644404700000|2022-02-09 11:05:00|2044.57|2042.77|2044.57|2042.77|2044.82|2043.02|2042.57|2040.77|0
1644405000000|2022-02-09 11:10:00|2044.32|2042.52|2044.19|2042.39|2045.32|2043.52|2043.94|2042.14|0
1644405300000|2022-02-09 11:15:00|2044.07|2042.27|2045.82|2044.02|2046.57|2044.77|2043.82|2042.02|0
1644405600000|2022-02-09 11:20:00|2046.07|2044.27|2044.82|2043.02|2046.07|2044.27|2044.69|2042.89|0
1644405900000|2022-02-09 11:25:00|2044.57|2042.77|2044.82|2043.02|2045.07|2043.27|2044.57|2042.77|0
1644406200000|2022-02-09 11:30:00|2044.94|2043.14|2045.82|2044.02|2046.32|2044.52|2044.07|2042.27|0
1644406500000|2022-02-09 11:35:00|2045.44|2043.64|2045.57|2043.77|2045.69|2043.89|2045.07|2043.27|0
1644406800000|2022-02-09 11:40:00|2045.82|2044.02|2047.31|2045.51|2047.31|2045.51|2045.07|2043.27|0
1644407100000|2022-02-09 11:45:00|2047.18|2045.38|2046.57|2044.77|2047.31|2045.51|2046.32|2044.52|0
1644407400000|2022-02-09 11:50:00|2046.81|2045.01|2048.31|2046.51|2048.31|2046.51|2046.32|2044.52|0
1644407700000|2022-02-09 11:55:00|2048.06|2046.26|2048.81|2047.01|2050.06|2048.26|2047.56|2045.76|0
1644408000000|2022-02-09 12:00:00|2049.06|2047.26|2050.81|2049.01|2051.81|2050.01|2048.06|2046.26|0
1644408300000|2022-02-09 12:05:00|2050.93|2049.13|2052.31|2050.51|2052.31|2050.51|2050.31|2048.51|0
1644408600000|2022-02-09 12:10:00|2052.56|2050.76|2053.06|2051.26|2054.56|2052.76|2052.56|2050.76|0
1644408900000|2022-02-09 12:15:00|2052.81|2051.01|2052.06|2050.26|2053.31|2051.51|2051.56|2049.76|0
1644409200000|2022-02-09 12:20:00|2051.93|2050.13|2051.81|2050.01|2052.56|2050.76|2051.06|2049.26|0
1644409500000|2022-02-09 12:25:00|2051.56|2049.76|2051.56|2049.76|2052.81|2051.01|2051.31|2049.51|0
1644409800000|2022-02-09 12:30:00|2052.06|2050.26|2050.81|2049.01|2052.06|2050.26|2050.81|2049.01|0
1644410100000|2022-02-09 12:35:00|2051.06|2049.26|2049.56|2047.76|2051.56|2049.76|2048.81|2047.01|0
1644410400000|2022-02-09 12:40:00|2049.43|2047.63|2051.31|2049.51|2051.31|2049.51|2049.43|2047.63|0
1644410700000|2022-02-09 12:45:00|2051.06|2049.26|2052.31|2050.51|2052.81|2051.01|2050.81|2049.01|0
1644411000000|2022-02-09 12:50:00|2052.06|2050.26|2052.56|2050.76|2053.06|2051.26|2051.56|2049.76|0
1644411300000|2022-02-09 12:55:00|2052.31|2050.51|2053.06|2051.26|2054.8|2053|2052.31|2050.51|0
1644411600000|2022-02-09 13:00:00|2053.31|2051.51|2052.56|2050.76|2054.06|2052.26|2051.31|2049.51|0
1644411900000|2022-02-09 13:05:00|2052.31|2050.51|2054.05|2052.25|2054.3|2052.5|2052.31|2050.51|0
1644412200000|2022-02-09 13:10:00|2053.81|2052.01|2057.05|2055.25|2057.8|2056|2053.81|2052.01|0
1644412500000|2022-02-09 13:15:00|2056.8|2055|2056.8|2055|2058.05|2056.25|2056.17|2054.37|0
1644412800000|2022-02-09 13:20:00|2056.55|2054.75|2056.3|2054.5|2058.05|2056.25|2055.55|2053.75|0
1644413100000|2022-02-09 13:25:00|2056.05|2054.25|2056.55|2054.75|2057.05|2055.25|2055.55|2053.75|0
1644413400000|2022-02-09 13:30:00|2056.05|2054.25|2056.05|2054.25|2056.3|2054.5|2054.55|2052.75|0
1644413700000|2022-02-09 13:35:00|2055.92|2054.12|2054.3|2052.5|2056.3|2054.5|2054.3|2052.5|0
1644414000000|2022-02-09 13:40:00|2054.05|2052.25|2056.17|2054.37|2056.8|2055|2053.8|2052|0
1644414300000|2022-02-09 13:45:00|2056.3|2054.5|2056.05|2054.25|2057.05|2055.25|2055.3|2053.5|0
1644414600000|2022-02-09 13:50:00|2056.17|2054.37|2056.3|2054.5|2056.8|2055|2055.92|2054.12|0
1644414900000|2022-02-09 13:55:00|2056.17|2054.37|2054.8|2053|2056.8|2055|2054.55|2052.75|0
1644415200000|2022-02-09 14:00:00|2055.05|2053.25|2055.05|2053.25|2056.8|2055|2054.55|2052.75|0
1644415500000|2022-02-09 14:05:00|2055.3|2053.5|2057.05|2055.25|2057.8|2056|2054.8|2053|0
1644415800000|2022-02-09 14:10:00|2056.8|2055|2056.05|2054.25|2058.05|2056.25|2055.8|2054|0
1644416100000|2022-02-09 14:15:00|2055.92|2054.12|2056.3|2054.5|2057.05|2055.25|2055.3|2053.5|0
1644416400000|2022-02-09 14:20:00|2056.42|2054.62|2056.8|2055|2057.55|2055.75|2055.55|2053.75|0
1644416700000|2022-02-09 14:25:00|2057.05|2055.25|2058.05|2056.25|2058.55|2056.75|2056.05|2054.25|0
1644417000000|2022-02-09 14:30:00|2058.3|2056.5|2060.55|2058.75|2064.54|2062.74|2056.05|2054.25|0
1644417300000|2022-02-09 14:35:00|2059.92|2058.12|2064.29|2062.49|2066.29|2064.49|2058.8|2057|0
1644417600000|2022-02-09 14:40:00|2063.79|2061.99|2066.55|2064.75|2068.54|2066.74|2061.79|2059.99|0
1644417900000|2022-02-09 14:45:00|2067.55|2065.75|2065.8|2064|2069.3|2067.5|2063.3|2061.5|0
1644418200000|2022-02-09 14:50:00|2065.55|2063.75|2062.06|2060.26|2066.05|2064.25|2059.81|2058.01|0
1644418500000|2022-02-09 14:55:00|2061.81|2060.01|2062.56|2060.76|2064.8|2063|2058.81|2057.01|0
1644418800000|2022-02-09 15:00:00|2060.06|2058.26|2065.3|2063.5|2066.8|2065|2060.06|2058.26|0
1644419100000|2022-02-09 15:05:00|2065.05|2063.25|2067.3|2065.5|2069.55|2067.75|2062.56|2060.76|0
1644419400000|2022-02-09 15:10:00|2068.05|2066.25|2063.05|2061.25|2069.05|2067.25|2060.56|2058.76|0
1644419700000|2022-02-09 15:15:00|2063.8|2062|2058.31|2056.51|2066.05|2064.25|2058.31|2056.51|0
1644420000000|2022-02-09 15:20:00|2059.06|2057.26|2059.81|2058.01|2063.55|2061.75|2057.81|2056.01|0
1644420300000|2022-02-09 15:25:00|2060.56|2058.76|2065.05|2063.25|2068.05|2066.25|2060.06|2058.26|0
1644420600000|2022-02-09 15:30:00|2065.67|2063.87|2071.8|2070|2072.54|2070.74|2064.55|2062.75|0
1644420900000|2022-02-09 15:35:00|2072.04|2070.24|2069.05|2067.25|2072.29|2070.49|2068.8|2067|0
1644421200000|2022-02-09 15:40:00|2069.3|2067.5|2066.8|2065|2071.79|2069.99|2066.8|2065|0
1644421500000|2022-02-09 15:45:00|2066.55|2064.75|2068.05|2066.25|2068.92|2067.12|2065.05|2063.25|0
1644421800000|2022-02-09 15:50:00|2067.8|2066|2068.29|2066.49|2070.29|2068.49|2066.54|2064.74|0
1644422100000|2022-02-09 15:55:00|2068.54|2066.74|2074.04|2072.24|2074.04|2072.24|2068.29|2066.49|0
1644422400000|2022-02-09 16:00:00|2074.53|2072.73|2074.53|2072.73|2076.03|2074.23|2071.79|2069.99|0
1644422700000|2022-02-09 16:05:00|2074.4|2072.6|2068.79|2066.99|2074.4|2072.6|2067.79|2065.99|0
1644423000000|2022-02-09 16:10:00|2069.04|2067.24|2065.29|2063.49|2071.04|2069.24|2063.54|2061.74|0
1644423300000|2022-02-09 16:15:00|2065.04|2063.24|2068.04|2066.24|2069.29|2067.49|2064.29|2062.49|0
1644423600000|2022-02-09 16:20:00|2068.29|2066.49|2069.54|2067.74|2070.79|2068.99|2067.54|2065.74|0
1644423900000|2022-02-09 16:25:00|2069.79|2067.99|2067.79|2065.99|2070.79|2068.99|2067.79|2065.99|0
1644424200000|2022-02-09 16:30:00|2068.29|2066.49|2069.04|2067.24|2069.29|2067.49|2065.54|2063.74|0
1644424500000|2022-02-09 16:35:00|2068.79|2066.99|2069.29|2067.49|2070.79|2068.99|2066.29|2064.49|0
1644424800000|2022-02-09 16:40:00|2069.04|2067.24|2066.54|2064.74|2070.54|2068.74|2065.54|2063.74|0
1644425100000|2022-02-09 16:45:00|2066.04|2064.24|2068.79|2066.99|2069.29|2067.49|2066.04|2064.24|0
1644425400000|2022-02-09 16:50:00|2068.54|2066.74|2062.79|2060.99|2070.79|2068.99|2062.29|2060.49|0
1644425700000|2022-02-09 16:55:00|2062.54|2060.74|2064.79|2062.99|2066.29|2064.49|2061.8|2060|0
1644426000000|2022-02-09 17:00:00|2064.54|2062.74|2065.29|2063.49|2067.29|2065.49|2062.79|2060.99|0
1644426300000|2022-02-09 17:05:00|2065.04|2063.24|2063.29|2061.49|2065.29|2063.49|2061.3|2059.5|0
1644426600000|2022-02-09 17:10:00|2063.54|2061.74|2064.54|2062.74|2064.54|2062.74|2060.05|2058.25|0
1644426900000|2022-02-09 17:15:00|2064.79|2062.99|2066.54|2064.74|2066.79|2064.99|2063.54|2061.74|0
1644427200000|2022-02-09 17:20:00|2066.29|2064.49|2066.79|2064.99|2068.04|2066.24|2064.79|2062.99|0
1644427500000|2022-02-09 17:25:00|2067.29|2065.49|2068.79|2066.99|2069.04|2067.24|2067.29|2065.49|0
1644427800000|2022-02-09 17:30:00|2067.79|2065.99|2065.04|2063.24|2069.29|2067.49|2064.04|2062.24|0
1644428100000|2022-02-09 17:35:00|2065.29|2063.49|2069.79|2067.99|2070.29|2068.49|2064.79|2062.99|0
1644428400000|2022-02-09 17:40:00|2070.54|2068.74|2071.03|2069.23|2071.78|2069.98|2069.29|2067.49|0
1644428700000|2022-02-09 17:45:00|2071.28|2069.48|2071.03|2069.23|2071.53|2069.73|2069.54|2067.74|0
1644429000000|2022-02-09 17:50:00|2070.79|2068.99|2070.04|2068.24|2070.79|2068.99|2068.79|2066.99|0
1644429300000|2022-02-09 17:55:00|2070.78|2068.98|2072.53|2070.73|2072.78|2070.98|2069.54|2067.74|0
1644429600000|2022-02-09 18:00:00|2072.28|2070.48|2071.53|2069.73|2074.03|2072.23|2071.03|2069.23|0
1644429900000|2022-02-09 18:05:00|2071.28|2069.48|2070.28|2068.48|2072.15|2070.35|2069.04|2067.24|0
1644430200000|2022-02-09 18:10:00|2070.53|2068.73|2067.54|2065.74|2071.53|2069.73|2067.04|2065.24|0
1644430500000|2022-02-09 18:15:00|2067.79|2065.99|2069.79|2067.99|2070.53|2068.73|2067.04|2065.24|0
1644430800000|2022-02-09 18:20:00|2070.03|2068.23|2069.54|2067.74|2071.53|2069.73|2069.29|2067.49|0
1644431100000|2022-02-09 18:25:00|2069.79|2067.99|2071.53|2069.73|2071.78|2069.98|2069.29|2067.49|0
1644431400000|2022-02-09 18:30:00|2071.28|2069.48|2072.28|2070.48|2073.28|2071.48|2070.78|2068.98|0
1644431700000|2022-02-09 18:35:00|2072.03|2070.23|2069.78|2067.98|2072.03|2070.23|2069.53|2067.73|0
1644432000000|2022-02-09 18:40:00|2069.65|2067.85|2072.78|2070.98|2073.53|2071.73|2069.29|2067.49|0
1644432300000|2022-02-09 18:45:00|2073.03|2071.23|2072.28|2070.48|2073.53|2071.73|2072.03|2070.23|0
1644432600000|2022-02-09 18:50:00|2072.03|2070.23|2072.78|2070.98|2073.28|2071.48|2071.53|2069.73|0
1644432900000|2022-02-09 18:55:00|2072.53|2070.73|2073.28|2071.48|2073.53|2071.73|2071.53|2069.73|0
1644433200000|2022-02-09 19:00:00|2073.53|2071.73|2075.03|2073.23|2076.28|2074.48|2073.53|2071.73|0
1644433500000|2022-02-09 19:05:00|2075.28|2073.48|2078.78|2076.98|2078.78|2076.98|2074.78|2072.98|0
1644433800000|2022-02-09 19:10:00|2078.28|2076.48|2078.78|2076.98|2079.77|2077.97|2077.28|2075.48|0
1644434100000|2022-02-09 19:15:00|2079.02|2077.22|2078.78|2076.98|2080.02|2078.22|2077.78|2075.98|0
1644434400000|2022-02-09 19:20:00|2078.53|2076.73|2078.28|2076.48|2079.02|2077.22|2077.28|2075.48|0
1644434700000|2022-02-09 19:25:00|2078.53|2076.73|2079.39|2077.59|2080.02|2078.22|2078.28|2076.48|0
1644435000000|2022-02-09 19:30:00|2079.52|2077.72|2079.78|2077.98|2080.03|2078.23|2078.03|2076.23|0
1644435300000|2022-02-09 19:35:00|2080.03|2078.23|2081.15|2079.35|2081.78|2079.98|2079.03|2077.23|0
1644435600000|2022-02-09 19:40:00|2081.03|2079.23|2080.28|2078.48|2081.28|2079.48|2079.28|2077.48|0
1644435900000|2022-02-09 19:45:00|2080.53|2078.73|2077.53|2075.73|2080.78|2078.98|2077.28|2075.48|0
1644436200000|2022-02-09 19:50:00|2077.78|2075.98|2077.03|2075.23|2079.03|2077.23|2075.78|2073.98|0
1644436500000|2022-02-09 19:55:00|2076.78|2074.98|2072.53|2070.73|2077.28|2075.48|2072.03|2070.23|0
1644436800000|2022-02-09 20:00:00|2072.28|2070.48|2072.03|2070.23|2073.03|2071.23|2067.54|2065.74|0
1644437100000|2022-02-09 20:05:00|2071.9|2070.1|2066.29|2064.49|2071.9|2070.1|2066.29|2064.49|0
1644437400000|2022-02-09 20:10:00|2067.79|2065.99|2066.79|2064.99|2070.29|2068.49|2066.79|2064.99|0
1644437700000|2022-02-09 20:15:00|2066.54|2064.74|2068.29|2066.49|2068.29|2066.49|2063.79|2061.99|0
1644438000000|2022-02-09 20:20:00|2068.54|2066.74|2070.79|2068.99|2071.28|2069.48|2067.79|2065.99|0
1644438300000|2022-02-09 20:25:00|2070.54|2068.74|2076.03|2074.23|2076.03|2074.23|2067.54|2065.74|0
1644438600000|2022-02-09 20:30:00|2075.15|2073.35|2080.03|2078.23|2080.28|2078.48|2075.15|2073.35|0
1644438900000|2022-02-09 20:35:00|2080.28|2078.48|2079.53|2077.73|2083.02|2081.22|2079.03|2077.23|0
1644439200000|2022-02-09 20:40:00|2079.78|2077.98|2074.53|2072.73|2079.78|2077.98|2070.29|2068.49|0
1644439500000|2022-02-09 20:45:00|2075.03|2073.23|2078.28|2076.48|2079.03|2077.23|2072.4|2070.6|0
1644439800000|2022-02-09 20:50:00|2078.78|2076.98|2078.52|2076.72|2083.52|2081.72|2075.53|2073.73|0
1644440100000|2022-02-09 20:55:00|2078.02|2076.22|2080.02|2078.22|2080.27|2078.47|2074.27|2072.47|0
1644440400000|2022-02-09 21:00:00|2079.52|2077.72|2077.27|2075.47|2079.52|2077.72|2076.27|2074.47|0
1644440700000|2022-02-09 21:05:00|2077.02|2075.22|2079.77|2077.97|2080.27|2078.47|2077.02|2075.22|0
1644441000000|2022-02-09 21:10:00|2079.52|2077.72|2081.27|2079.47|2081.77|2079.97|2079.27|2077.47|0
1644441300000|2022-02-09 21:15:00|2081.47|2079.27|2081.84|2079.64|2081.97|2079.77|2080.97|2078.77|0
1644441600000|2022-02-09 21:20:00|2081.97|2079.77|2085.46|2083.26|2085.46|2083.26|2081.72|2079.52|0
1644441900000|2022-02-09 21:25:00|2085.96|2083.76|2085.71|2083.51|2086.21|2084.01|2084.96|2082.76|0
1644442200000|2022-02-09 21:30:00|2085.46|2083.26|2084.71|2082.51|2085.46|2083.26|2084.46|2082.26|0
1644442500000|2022-02-09 21:35:00|2084.96|2082.76|2084.21|2082.01|2084.96|2082.76|2083.97|2081.77|0
1644442800000|2022-02-09 21:40:00|2083.97|2081.77|2083.97|2081.77|2084.71|2082.51|2083.97|2081.77|0
1644443100000|2022-02-09 21:45:00|2083.47|2081.27|2082.22|2080.02|2083.47|2081.27|2081.84|2079.64|0
1644443400000|2022-02-09 21:50:00|2081.72|2079.52|2082.47|2080.27|2083.47|2081.27|2081.72|2079.52|0
1644443700000|2022-02-09 21:55:00|2082.22|2080.02|2082.84|2080.64|2083.09|2080.89|2082.09|2079.89|0
1644444000000|2022-02-09 22:00:00|2082.86|2080.66|2082.83|2080.63|2083|2080.8|2082.65|2080.45|0
1644444300000|2022-02-09 22:05:00|2082.89|2080.69|2082.54|2080.34|2082.89|2080.69|2082.54|2080.34|0
1644444600000|2022-02-09 22:10:00|2082.83|2080.63|2082.86|2080.66|2082.89|2080.69|2082.65|2080.45|0
1644444900000|2022-02-09 22:15:00|2082.89|2080.69|2082.49|2080.29|2082.93|2080.73|2082.49|2080.29|0
1644445200000|2022-02-09 22:20:00|2082.46|2080.26|2082.46|2080.26|2082.46|2080.26|2082.36|2080.16|0
1644445500000|2022-02-09 22:25:00|2082.49|2080.29|2082.28|2080.08|2082.53|2080.33|2082.14|2079.94|0
1644445800000|2022-02-09 22:30:00|2082.32|2080.12|2082.43|2080.23|2082.43|2080.23|2082.32|2080.12|0
1644446100000|2022-02-09 22:35:00|2082.46|2080.26|2082.48|2080.28|2082.56|2080.36|2082.45|2080.25|0
1644446400000|2022-02-09 22:40:00|2082.52|2080.32|2082.7|2080.5|2082.7|2080.5|2082.48|2080.28|0
1644446700000|2022-02-09 22:45:00|2082.63|2080.43|2082.63|2080.43|2082.67|2080.47|2082.59|2080.39|0
1644447000000|2022-02-09 22:50:00|2082.59|2080.39|2082.78|2080.58|2082.81|2080.61|2082.59|2080.39|0
1644447300000|2022-02-09 22:55:00|2082.81|2080.61|2083.25|2081.05|2083.25|2081.05|2082.67|2080.47|0
1644447600000|2022-02-09 23:00:00|2084.58|2082.38|2083.08|2080.88|2084.58|2082.38|2081.71|2079.51|0
1644447900000|2022-02-09 23:05:00|2082.96|2080.76|2082.71|2080.51|2083.46|2081.26|2082.33|2080.13|0
1644448200000|2022-02-09 23:10:00|2083.08|2080.88|2082.46|2080.26|2083.46|2081.26|2082.33|2080.13|0
1644448500000|2022-02-09 23:15:00|2082.33|2080.13|2081.09|2078.89|2083.21|2081.01|2080.47|2078.27|0
1644448800000|2022-02-09 23:20:00|2080.97|2078.77|2081.21|2079.01|2081.21|2079.01|2079.97|2077.77|0
1644449100000|2022-02-09 23:25:00|2081.46|2079.26|2081.21|2079.01|2082.46|2080.26|2081.21|2079.01|0
1644449400000|2022-02-09 23:30:00|2081.46|2079.26|2079.72|2077.52|2081.46|2079.26|2079.22|2077.02|0
1644449700000|2022-02-09 23:35:00|2079.47|2077.27|2080.96|2078.76|2081.46|2079.26|2079.34|2077.14|0
1644450000000|2022-02-09 23:40:00|2081.46|2079.26|2078.47|2076.27|2081.46|2079.26|2078.34|2076.14|0
1644450300000|2022-02-09 23:45:00|2078.22|2076.02|2079.84|2077.64|2079.84|2077.64|2078.22|2076.02|0
1644450600000|2022-02-09 23:50:00|2079.72|2077.52|2078.72|2076.52|2079.72|2077.52|2077.72|2075.52|0
1644450900000|2022-02-09 23:55:00|2078.47|2076.27|2080.46|2078.26|2080.71|2078.51|2078.22|2076.02|0
1644451200000|2022-02-10 00:00:00|2080.71|2078.51|2080.33|2078.13|2081.21|2079.01|2078.72|2076.52|0
1644451500000|2022-02-10 00:05:00|2080.46|2078.26|2078.72|2076.52|2081.46|2079.26|2077.72|2075.52|0
1644451800000|2022-02-10 00:10:00|2079.22|2077.02|2077.22|2075.02|2079.47|2077.27|2076.97|2074.77|0
1644452100000|2022-02-10 00:15:00|2076.97|2074.77|2075.72|2073.52|2077.47|2075.27|2075.72|2073.52|0
1644452400000|2022-02-10 00:20:00|2075.84|2073.64|2078.09|2075.89|2078.09|2075.89|2075.72|2073.52|0
1644452700000|2022-02-10 00:25:00|2077.97|2075.77|2078.22|2076.02|2078.22|2076.02|2077.47|2075.27|0
1644453000000|2022-02-10 00:30:00|2078.34|2076.14|2077.47|2075.27|2079.21|2077.01|2077.22|2075.02|0
1644453300000|2022-02-10 00:35:00|2077.34|2075.14|2077.22|2075.02|2078.72|2076.52|2076.97|2074.77|0
1644453600000|2022-02-10 00:40:00|2077.47|2075.27|2076.97|2074.77|2077.97|2075.77|2076.72|2074.52|0
1644453900000|2022-02-10 00:45:00|2076.72|2074.52|2075.47|2073.27|2077.22|2075.02|2074.72|2072.52|0
1644454200000|2022-02-10 00:50:00|2075.22|2073.02|2073.72|2071.52|2075.47|2073.27|2073.72|2071.52|0
1644454500000|2022-02-10 00:55:00|2073.59|2071.39|2073.22|2071.02|2074.97|2072.77|2073.22|2071.02|0
1644454800000|2022-02-10 01:00:00|2073.34|2071.14|2072.72|2070.52|2073.72|2071.52|2071.72|2069.52|0
1644455100000|2022-02-10 01:05:00|2072.59|2070.39|2072.97|2070.77|2073.47|2071.27|2072.22|2070.02|0
1644455400000|2022-02-10 01:10:00|2072.84|2070.64|2072.47|2070.27|2073.22|2071.02|2071.22|2069.02|0
1644455700000|2022-02-10 01:15:00|2072.22|2070.02|2070.34|2068.14|2072.72|2070.52|2070.22|2068.02|0
1644456000000|2022-02-10 01:20:00|2070.22|2068.02|2071.59|2069.39|2072.22|2070.02|2070.22|2068.02|0
1644456300000|2022-02-10 01:25:00|2071.47|2069.27|2069.46|2067.26|2071.97|2069.77|2069.46|2067.26|0
1644456600000|2022-02-10 01:30:00|2069.21|2067.01|2067.22|2065.02|2069.21|2067.01|2065.47|2063.27|0
1644456900000|2022-02-10 01:35:00|2067.34|2065.14|2067.33|2065.13|2067.96|2065.76|2066.47|2064.27|0
1644457200000|2022-02-10 01:40:00|2067.58|2065.38|2067.96|2065.76|2068.71|2066.51|2067.58|2065.38|0
1644457500000|2022-02-10 01:45:00|2068.46|2066.26|2069.33|2067.13|2069.33|2067.13|2067.71|2065.51|0
1644457800000|2022-02-10 01:50:00|2069.46|2067.26|2067.96|2065.76|2069.96|2067.76|2067.96|2065.76|0
1644458100000|2022-02-10 01:55:00|2067.83|2065.63|2068.46|2066.26|2068.46|2066.26|2067.21|2065.01|0
1644458400000|2022-02-10 02:00:00|2068.21|2066.01|2066.71|2064.51|2068.71|2066.51|2066.47|2064.27|0
1644458700000|2022-02-10 02:05:00|2066.83|2064.63|2066.71|2064.51|2067.96|2065.76|2066.71|2064.51|0
1644459000000|2022-02-10 02:10:00|2066.96|2064.76|2067.21|2065.01|2067.96|2065.76|2066.46|2064.26|0
1644459300000|2022-02-10 02:15:00|2066.96|2064.76|2066.96|2064.76|2067.96|2065.76|2066.71|2064.51|0
1644459600000|2022-02-10 02:20:00|2066.71|2064.51|2066.46|2064.26|2066.96|2064.76|2066.46|2064.26|0
1644459900000|2022-02-10 02:25:00|2064.97|2062.77|2066.21|2064.01|2066.46|2064.26|2064.97|2062.77|0
1644460200000|2022-02-10 02:30:00|2066.46|2064.26|2065.96|2063.76|2066.46|2064.26|2065.96|2063.76|0
1644460500000|2022-02-10 02:35:00|2066.21|2064.01|2068.46|2066.26|2068.71|2066.51|2066.21|2064.01|0
1644460800000|2022-02-10 02:40:00|2068.21|2066.01|2067.71|2065.51|2068.46|2066.26|2067.58|2065.38|0
1644461100000|2022-02-10 02:45:00|2067.96|2065.76|2067.96|2065.76|2068.71|2066.51|2067.83|2065.63|0
1644461400000|2022-02-10 02:50:00|2068.21|2066.01|2067.21|2065.01|2068.21|2066.01|2066.96|2064.76|0
1644461700000|2022-02-10 02:55:00|2066.96|2064.76|2066.96|2064.76|2067.46|2065.26|2066.71|2064.51|0
1644462000000|2022-02-10 03:00:00|2066.71|2064.51|2066.46|2064.26|2067.21|2065.01|2065.71|2063.51|0
1644462300000|2022-02-10 03:05:00|2066.71|2064.51|2065.46|2063.26|2066.96|2064.76|2065.46|2063.26|0
1644462600000|2022-02-10 03:10:00|2065.71|2063.51|2066.46|2064.26|2066.46|2064.26|2065.46|2063.26|0
1644462900000|2022-02-10 03:15:00|2066.71|2064.51|2067.21|2065.01|2067.46|2065.26|2066.46|2064.26|0
1644463200000|2022-02-10 03:20:00|2067.08|2064.88|2067.96|2065.76|2067.96|2065.76|2066.96|2064.76|0
1644463500000|2022-02-10 03:25:00|2067.83|2065.63|2068.21|2066.01|2068.21|2066.01|2067.46|2065.26|0
1644463800000|2022-02-10 03:30:00|2068.46|2066.26|2069.21|2067.01|2069.46|2067.26|2067.46|2065.26|0
1644464100000|2022-02-10 03:35:00|2069.46|2067.26|2069.71|2067.51|2069.71|2067.51|2068.96|2066.76|0
1644464400000|2022-02-10 03:40:00|2069.58|2067.38|2068.71|2066.51|2069.71|2067.51|2068.71|2066.51|0
1644464700000|2022-02-10 03:45:00|2068.83|2066.63|2069.21|2067.01|2069.46|2067.26|2068.71|2066.51|0
1644465000000|2022-02-10 03:50:00|2069.08|2066.88|2068.58|2066.38|2069.21|2067.01|2067.83|2065.63|0
1644465300000|2022-02-10 03:55:00|2068.71|2066.51|2069.21|2067.01|2069.71|2067.51|2068.71|2066.51|0
1644465600000|2022-02-10 04:00:00|2069.08|2066.88|2068.96|2066.76|2069.71|2067.51|2068.71|2066.51|0
1644465900000|2022-02-10 04:05:00|2068.71|2066.51|2068.96|2066.76|2068.96|2066.76|2068.46|2066.26|0
1644466200000|2022-02-10 04:10:00|2068.83|2066.63|2068.96|2066.76|2069.71|2067.51|2068.83|2066.63|0
1644466500000|2022-02-10 04:15:00|2069.08|2066.88|2070.21|2068.01|2070.33|2068.13|2068.96|2066.76|0
1644466800000|2022-02-10 04:20:00|2070.33|2068.13|2070.46|2068.26|2070.71|2068.51|2069.71|2067.51|0
1644467100000|2022-02-10 04:25:00|2070.71|2068.51|2071.21|2069.01|2071.21|2069.01|2070.46|2068.26|0
1644467400000|2022-02-10 04:30:00|2071.08|2068.88|2071.21|2069.01|2071.21|2069.01|2070.71|2068.51|0
1644467700000|2022-02-10 04:35:00|2070.96|2068.76|2070.96|2068.76|2071.21|2069.01|2070.46|2068.26|0
1644468000000|2022-02-10 04:40:00|2071.08|2068.88|2070.96|2068.76|2071.08|2068.88|2070.46|2068.26|0
1644468300000|2022-02-10 04:45:00|2070.71|2068.51|2069.71|2067.51|2070.71|2068.51|2069.71|2067.51|0
1644468600000|2022-02-10 04:50:00|2069.96|2067.76|2070.46|2068.26|2070.46|2068.26|2069.96|2067.76|0
1644468900000|2022-02-10 04:55:00|2070.71|2068.51|2070.46|2068.26|2071.21|2069.01|2070.46|2068.26|0
1644469200000|2022-02-10 05:00:00|2070.21|2068.01|2070.97|2068.77|2071.21|2069.01|2069.96|2067.76|0
1644469500000|2022-02-10 05:05:00|2070.84|2068.64|2070.47|2068.27|2070.96|2068.76|2070.47|2068.27|0
1644469800000|2022-02-10 05:10:00|2070.72|2068.52|2070.96|2068.76|2071.21|2069.01|2070.71|2068.51|0
1644470100000|2022-02-10 05:15:00|2070.71|2068.51|2070.96|2068.76|2070.96|2068.76|2070.47|2068.27|0
1644470400000|2022-02-10 05:20:00|2071.08|2068.88|2070.96|2068.76|2071.21|2069.01|2070.58|2068.38|0
1644470700000|2022-02-10 05:25:00|2070.71|2068.51|2070.22|2068.02|2070.96|2068.76|2069.97|2067.77|0
1644471000000|2022-02-10 05:30:00|2070.46|2068.26|2069.72|2067.52|2070.96|2068.76|2069.72|2067.52|0
1644471300000|2022-02-10 05:35:00|2069.84|2067.64|2069.22|2067.02|2069.97|2067.77|2069.22|2067.02|0
1644471600000|2022-02-10 05:40:00|2068.97|2066.77|2069.47|2067.27|2069.72|2067.52|2068.09|2065.89|0
1644471900000|2022-02-10 05:45:00|2069.22|2067.02|2069.83|2067.63|2069.96|2067.76|2069.22|2067.02|0
1644472200000|2022-02-10 05:50:00|2069.96|2067.76|2068.97|2066.77|2069.96|2067.76|2068.97|2066.77|0
1644472500000|2022-02-10 05:55:00|2069.22|2067.02|2073.21|2071.01|2073.21|2071.01|2069.22|2067.02|0
1644472800000|2022-02-10 06:00:00|2073.96|2071.76|2075.21|2073.01|2075.21|2073.01|2073.21|2071.01|0
1644473100000|2022-02-10 06:05:00|2075.33|2073.13|2073.08|2070.88|2075.46|2073.26|2073.08|2070.88|0
1644473400000|2022-02-10 06:10:00|2073.21|2071.01|2075.71|2073.51|2075.71|2073.51|2072.96|2070.76|0
1644473700000|2022-02-10 06:15:00|2075.58|2073.38|2074.96|2072.76|2075.71|2073.51|2074.71|2072.51|0
1644474000000|2022-02-10 06:20:00|2074.83|2072.63|2076.71|2074.51|2076.71|2074.51|2074.71|2072.51|0
1644474300000|2022-02-10 06:25:00|2076.96|2074.76|2075.83|2073.63|2076.96|2074.76|2075.71|2073.51|0
1644474600000|2022-02-10 06:30:00|2075.96|2073.76|2076.21|2074.01|2076.71|2074.51|2075.71|2073.51|0
1644474900000|2022-02-10 06:35:00|2076.33|2074.13|2077.21|2075.01|2077.21|2075.01|2075.96|2073.76|0
1644475200000|2022-02-10 06:40:00|2077.33|2075.13|2077.46|2075.26|2077.96|2075.76|2076.46|2074.26|0
1644475500000|2022-02-10 06:45:00|2077.21|2075.01|2076.46|2074.26|2077.33|2075.13|2076.21|2074.01|0
1644475800000|2022-02-10 06:50:00|2076.33|2074.13|2074.96|2072.76|2076.71|2074.51|2074.96|2072.76|0
1644476100000|2022-02-10 06:55:00|2074.71|2072.51|2075.71|2073.51|2075.96|2073.76|2074.46|2072.26|0
1644476400000|2022-02-10 07:00:00|2075.21|2073.01|2073.46|2071.26|2075.21|2073.01|2072.71|2070.51|0
1644476700000|2022-02-10 07:05:00|2073.58|2071.38|2073.33|2071.13|2073.58|2071.38|2072.22|2070.02|0
1644477000000|2022-02-10 07:10:00|2073.46|2071.26|2073.83|2071.63|2074.46|2072.26|2073.08|2070.88|0
1644477300000|2022-02-10 07:15:00|2073.96|2071.76|2073.21|2071.01|2074.46|2072.26|2072.96|2070.76|0
1644477600000|2022-02-10 07:20:00|2073.46|2071.26|2074.08|2071.88|2074.08|2071.88|2073.08|2070.88|0
1644477900000|2022-02-10 07:25:00|2073.96|2071.76|2074.21|2072.01|2074.46|2072.26|2073.46|2071.26|0
1644478200000|2022-02-10 07:30:00|2074.46|2072.26|2074.96|2072.76|2075.46|2073.26|2073.21|2071.01|0
1644478500000|2022-02-10 07:35:00|2074.71|2072.51|2074.08|2071.88|2074.96|2072.76|2073.58|2071.38|0
1644478800000|2022-02-10 07:40:00|2074.21|2072.01|2074.46|2072.26|2074.46|2072.26|2073.33|2071.13|0
1644479100000|2022-02-10 07:45:00|2074.96|2072.76|2075.46|2073.26|2075.96|2073.76|2074.46|2072.26|0
1644479400000|2022-02-10 07:50:00|2075.33|2073.13|2076.46|2074.26|2077.21|2075.01|2075.21|2073.01|0
1644479700000|2022-02-10 07:55:00|2076.71|2074.51|2078.21|2076.01|2078.46|2076.26|2075.96|2073.76|0
1644480000000|2022-02-10 08:00:00|2078.33|2076.13|2077.71|2075.51|2080.96|2078.76|2076.71|2074.51|0
1644480300000|2022-02-10 08:05:00|2077.76|2075.96|2076.26|2074.46|2078.01|2076.21|2076.01|2074.21|0
1644480600000|2022-02-10 08:10:00|2076.76|2074.96|2080.51|2078.71|2081.01|2079.21|2076.38|2074.58|0
1644480900000|2022-02-10 08:15:00|2080.38|2078.58|2075.01|2073.21|2080.51|2078.71|2074.76|2072.96|0
1644481200000|2022-02-10 08:20:00|2074.88|2073.08|2075.76|2073.96|2076.76|2074.96|2071.76|2069.96|0
1644481500000|2022-02-10 08:25:00|2075.63|2073.83|2072.51|2070.71|2076.01|2074.21|2071.51|2069.71|0
1644481800000|2022-02-10 08:30:00|2072.38|2070.58|2071.63|2069.83|2074.26|2072.46|2071.51|2069.71|0
1644482100000|2022-02-10 08:35:00|2072.01|2070.21|2072.76|2070.96|2074.01|2072.21|2071.26|2069.46|0
1644482400000|2022-02-10 08:40:00|2072.63|2070.83|2068.77|2066.97|2073.51|2071.71|2067.27|2065.47|0
1644482700000|2022-02-10 08:45:00|2068.27|2066.47|2069.51|2067.71|2070.51|2068.71|2067.27|2065.47|0
1644483000000|2022-02-10 08:50:00|2069.26|2067.46|2068.77|2066.97|2070.01|2068.21|2068.27|2066.47|0
1644483300000|2022-02-10 08:55:00|2069.01|2067.21|2067.27|2065.47|2069.76|2067.96|2066.77|2064.97|0
1644483600000|2022-02-10 09:00:00|2067.14|2065.34|2068.52|2066.72|2068.89|2067.09|2065.27|2063.47|0
1644483900000|2022-02-10 09:05:00|2068.64|2066.84|2068.54|2066.74|2070.29|2068.49|2068.41|2066.61|0
1644484200000|2022-02-10 09:10:00|2068.79|2066.99|2069.79|2067.99|2070.79|2068.99|2068.16|2066.36|0
1644484500000|2022-02-10 09:15:00|2069.54|2067.74|2068.79|2066.99|2070.04|2068.24|2068.29|2066.49|0
1644484800000|2022-02-10 09:20:00|2069.04|2067.24|2068.04|2066.24|2069.54|2067.74|2067.54|2065.74|0
1644485100000|2022-02-10 09:25:00|2067.79|2065.99|2070.79|2068.99|2070.79|2068.99|2067.79|2065.99|0
1644485400000|2022-02-10 09:30:00|2071.04|2069.24|2070.54|2068.74|2071.66|2069.86|2070.29|2068.49|0
1644485700000|2022-02-10 09:35:00|2070.79|2068.99|2069.29|2067.49|2072.54|2070.74|2069.29|2067.49|0
1644486000000|2022-02-10 09:40:00|2069.04|2067.24|2069.79|2067.99|2070.04|2068.24|2068.79|2066.99|0
1644486300000|2022-02-10 09:45:00|2070.04|2068.24|2068.29|2066.49|2070.04|2068.24|2067.29|2065.49|0
1644486600000|2022-02-10 09:50:00|2068.04|2066.24|2069.54|2067.74|2070.29|2068.49|2068.04|2066.24|0
1644486900000|2022-02-10 09:55:00|2069.79|2067.99|2069.54|2067.74|2071.29|2069.49|2069.29|2067.49|0
1644487200000|2022-02-10 10:00:00|2069.66|2067.86|2068.04|2066.24|2070.54|2068.74|2067.04|2065.24|0
1644487500000|2022-02-10 10:05:00|2068.29|2066.49|2068.54|2066.74|2068.54|2066.74|2066.29|2064.49|0
1644487800000|2022-02-10 10:10:00|2068.79|2066.99|2069.54|2067.74|2069.91|2068.11|2068.04|2066.24|0
1644488100000|2022-02-10 10:15:00|2069.66|2067.86|2070.04|2068.24|2070.79|2068.99|2069.54|2067.74|0
1644488400000|2022-02-10 10:20:00|2069.91|2068.11|2068.66|2066.86|2070.04|2068.24|2068.54|2066.74|0
1644488700000|2022-02-10 10:25:00|2068.54|2066.74|2069.79|2067.99|2070.04|2068.24|2068.29|2066.49|0
1644489000000|2022-02-10 10:30:00|2069.91|2068.11|2069.54|2067.74|2071.04|2069.24|2069.54|2067.74|0
1644489300000|2022-02-10 10:35:00|2069.79|2067.99|2072.28|2070.48|2072.28|2070.48|2069.79|2067.99|0
1644489600000|2022-02-10 10:40:00|2072.03|2070.23|2072.03|2070.23|2072.53|2070.73|2071.04|2069.24|0
1644489900000|2022-02-10 10:45:00|2072.28|2070.48|2073.03|2071.23|2073.03|2071.23|2071.54|2069.74|0
1644490200000|2022-02-10 10:50:00|2073.53|2071.73|2073.4|2071.6|2074.15|2072.35|2073.4|2071.6|0
1644490500000|2022-02-10 10:55:00|2073.53|2071.73|2074.03|2072.23|2074.03|2072.23|2072.53|2070.73|0
1644490800000|2022-02-10 11:00:00|2074.28|2072.48|2074.28|2072.48|2075.15|2073.35|2073.78|2071.98|0
1644491100000|2022-02-10 11:05:00|2073.78|2071.98|2072.78|2070.98|2074.4|2072.6|2071.78|2069.98|0
1644491400000|2022-02-10 11:10:00|2072.9|2071.1|2074.28|2072.48|2074.9|2073.1|2072.9|2071.1|0
1644491700000|2022-02-10 11:15:00|2074.03|2072.23|2074.28|2072.48|2075.28|2073.48|2073.78|2071.98|0
1644492000000|2022-02-10 11:20:00|2074.4|2072.6|2074.53|2072.73|2075.28|2073.48|2074.28|2072.48|0
1644492300000|2022-02-10 11:25:00|2074.78|2072.98|2074.28|2072.48|2075.28|2073.48|2074.03|2072.23|0
1644492600000|2022-02-10 11:30:00|2074.15|2072.35|2074.03|2072.23|2074.4|2072.6|2073.28|2071.48|0
1644492900000|2022-02-10 11:35:00|2074.15|2072.35|2073.78|2071.98|2075.28|2073.48|2073.28|2071.48|0
1644493200000|2022-02-10 11:40:00|2073.65|2071.85|2072.78|2070.98|2074.03|2072.23|2072.53|2070.73|0
1644493500000|2022-02-10 11:45:00|2072.53|2070.73|2072.28|2070.48|2073.28|2071.48|2071.03|2069.23|0
1644493800000|2022-02-10 11:50:00|2072.53|2070.73|2071.78|2069.98|2072.53|2070.73|2070.28|2068.48|0
1644494100000|2022-02-10 11:55:00|2071.65|2069.85|2071.78|2069.98|2072.03|2070.23|2070.53|2068.73|0
1644494400000|2022-02-10 12:00:00|2071.53|2069.73|2073.53|2071.73|2073.9|2072.1|2071.53|2069.73|0
1644494700000|2022-02-10 12:05:00|2073.65|2071.85|2075.78|2073.98|2075.78|2073.98|2073.65|2071.85|0
1644495000000|2022-02-10 12:10:00|2075.53|2073.73|2077.03|2075.23|2077.53|2075.73|2075.28|2073.48|0
1644495300000|2022-02-10 12:15:00|2077.28|2075.48|2076.78|2074.98|2078.28|2076.48|2076.53|2074.73|0
1644495600000|2022-02-10 12:20:00|2078.28|2076.48|2078.28|2076.48|2078.78|2076.98|2077.78|2075.98|0
1644495900000|2022-02-10 12:25:00|2078.03|2076.23|2076.78|2074.98|2078.15|2076.35|2076.4|2074.6|0
1644496200000|2022-02-10 12:30:00|2077.03|2075.23|2076.78|2074.98|2077.28|2075.48|2075.78|2073.98|0
1644496500000|2022-02-10 12:35:00|2076.53|2074.73|2076.78|2074.98|2077.53|2075.73|2076.03|2074.23|0
1644496800000|2022-02-10 12:40:00|2076.53|2074.73|2076.03|2074.23|2076.78|2074.98|2075.78|2073.98|0
1644497100000|2022-02-10 12:45:00|2075.78|2073.98|2076.03|2074.23|2076.78|2074.98|2075.78|2073.98|0
1644497400000|2022-02-10 12:50:00|2076.15|2074.35|2076.78|2074.98|2077.78|2075.98|2076.03|2074.23|0
1644497700000|2022-02-10 12:55:00|2077.03|2075.23|2077.03|2075.23|2078.28|2076.48|2075.78|2073.98|0
1644498000000|2022-02-10 13:00:00|2077.78|2075.98|2079.53|2077.73|2079.77|2077.97|2076.53|2074.73|0
1644498300000|2022-02-10 13:05:00|2079.77|2077.97|2084.27|2082.47|2084.27|2082.47|2079.53|2077.73|0
1644498600000|2022-02-10 13:10:00|2084.02|2082.22|2080.27|2078.47|2084.02|2082.22|2080.02|2078.22|0
1644498900000|2022-02-10 13:15:00|2080.02|2078.22|2079.27|2077.47|2081.02|2079.22|2079.27|2077.47|0
1644499200000|2022-02-10 13:20:00|2079.03|2077.23|2077.78|2075.98|2079.52|2077.72|2076.28|2074.48|0
1644499500000|2022-02-10 13:25:00|2078.03|2076.23|2077.78|2075.98|2078.28|2076.48|2076.15|2074.35|0
1644499800000|2022-02-10 13:30:00|2078.03|2076.23|2043.31|2041.51|2078.03|2076.23|2037.07|2035.27|0
1644500100000|2022-02-10 13:35:00|2042.31|2040.51|2047.77|2045.97|2048.77|2046.97|2036.82|2035.02|0
1644500400000|2022-02-10 13:40:00|2049.52|2047.72|2040.59|2038.79|2049.77|2047.97|2039.09|2037.29|0
1644500700000|2022-02-10 13:45:00|2039.59|2037.79|2034.35|2032.55|2042.34|2040.54|2034.1|2032.3|0
1644501000000|2022-02-10 13:50:00|2034.6|2032.8|2036.35|2034.55|2039.34|2037.54|2033.22|2031.42|0
1644501300000|2022-02-10 13:55:00|2035.85|2034.05|2036.6|2034.8|2040.59|2038.79|2035.85|2034.05|0
1644501600000|2022-02-10 14:00:00|2036.1|2034.3|2021.37|2019.57|2036.35|2034.55|2020.37|2018.57|0
1644501900000|2022-02-10 14:05:00|2022.36|2020.56|2020.09|2018.29|2026.11|2024.31|2017.85|2016.05|0
1644502200000|2022-02-10 14:10:00|2020.34|2018.54|2016.98|2015.18|2022.1|2020.3|2014.11|2012.31|0
1644502500000|2022-02-10 14:15:00|2017.36|2015.56|2021.1|2019.3|2022.1|2020.3|2017.36|2015.56|0
1644502800000|2022-02-10 14:20:00|2020.85|2019.05|2020.35|2018.55|2021.85|2020.05|2017.61|2015.81|0
1644503100000|2022-02-10 14:25:00|2020.1|2018.3|2018.85|2017.05|2023.1|2021.3|2016.86|2015.06|0
1644503400000|2022-02-10 14:30:00|2019.1|2017.3|2028.34|2026.54|2031.09|2029.29|2018.85|2017.05|0
1644503700000|2022-02-10 14:35:00|2028.59|2026.79|2039.59|2037.79|2040.6|2038.8|2027.34|2025.54|0
1644504000000|2022-02-10 14:40:00|2040.34|2038.54|2044.59|2042.79|2048.08|2046.28|2040.34|2038.54|0
1644504300000|2022-02-10 14:45:00|2045.84|2044.04|2044.59|2042.79|2047.84|2046.04|2041.34|2039.54|0
1644504600000|2022-02-10 14:50:00|2045.09|2043.29|2056.8|2055|2059.55|2057.75|2044.09|2042.29|0
1644504900000|2022-02-10 14:55:00|2057.05|2055.25|2056.8|2055|2060.8|2059|2055.3|2053.5|0
1644505200000|2022-02-10 15:00:00|2057.55|2055.75|2069.79|2067.99|2069.79|2067.99|2055.8|2054|0
1644505500000|2022-02-10 15:05:00|2068.54|2066.74|2072.28|2070.48|2073.28|2071.48|2066.03|2064.23|0
1644505800000|2022-02-10 15:10:00|2073.03|2071.23|2067.03|2065.23|2074.53|2072.73|2066.04|2064.24|0
1644506100000|2022-02-10 15:15:00|2066.79|2064.99|2062.47|2060.67|2067.53|2065.73|2059.72|2057.92|0
1644506400000|2022-02-10 15:20:00|2062.72|2060.92|2062.72|2060.92|2065.72|2063.92|2058.97|2057.17|0
1644506700000|2022-02-10 15:25:00|2061.72|2059.92|2064.95|2063.15|2066.22|2064.42|2060.72|2058.92|0
1644507000000|2022-02-10 15:30:00|2065.94|2064.14|2066.45|2064.65|2070.45|2068.65|2063.2|2061.4|0
1644507300000|2022-02-10 15:35:00|2067.2|2065.4|2079.19|2077.39|2079.19|2077.39|2065.2|2063.4|0
1644507600000|2022-02-10 15:40:00|2079.44|2077.64|2079.19|2077.39|2082.44|2080.64|2076.19|2074.39|0
1644507900000|2022-02-10 15:45:00|2078.69|2076.89|2078.95|2077.15|2079.45|2077.65|2071.7|2069.9|0
1644508200000|2022-02-10 15:50:00|2078.7|2076.9|2062.96|2061.16|2078.7|2076.9|2061.47|2059.67|0
1644508500000|2022-02-10 15:55:00|2062.71|2060.91|2060.47|2058.67|2063.46|2061.66|2056.72|2054.92|0
1644508800000|2022-02-10 16:00:00|2060.22|2058.42|2062.97|2061.17|2065.58|2063.78|2054.22|2052.42|0
1644509100000|2022-02-10 16:05:00|2062.22|2060.42|2064.97|2063.17|2067.46|2065.66|2060.22|2058.42|0
1644509400000|2022-02-10 16:10:00|2065.22|2063.42|2055.97|2054.17|2065.22|2063.42|2055.72|2053.92|0
1644509700000|2022-02-10 16:15:00|2056.22|2054.42|2055.59|2053.79|2061.71|2059.91|2053.47|2051.67|0
1644510000000|2022-02-10 16:20:00|2055.97|2054.17|2057.72|2055.92|2058.22|2056.42|2051.73|2049.93|0
1644510300000|2022-02-10 16:25:00|2056.97|2055.17|2057.47|2055.67|2059.72|2057.92|2054.23|2052.43|0
1644510600000|2022-02-10 16:30:00|2056.97|2055.17|2048.73|2046.93|2056.97|2055.17|2048.47|2046.67|0
1644510900000|2022-02-10 16:35:00|2048.48|2046.68|2050.73|2048.93|2052.48|2050.68|2048.48|2046.68|0
1644511200000|2022-02-10 16:40:00|2050.48|2048.68|2058.97|2057.17|2058.97|2057.17|2050.23|2048.43|0
1644511500000|2022-02-10 16:45:00|2058.47|2056.67|2064.97|2063.17|2066.21|2064.41|2057.48|2055.68|0
1644511800000|2022-02-10 16:50:00|2064.72|2062.92|2063.97|2062.17|2066.71|2064.91|2062.97|2061.17|0
1644512100000|2022-02-10 16:55:00|2063.72|2061.92|2067.46|2065.66|2068.46|2066.66|2063.72|2061.92|0
1644512400000|2022-02-10 17:00:00|2067.96|2066.16|2062.46|2060.66|2067.96|2066.16|2061.21|2059.41|0
1644512700000|2022-02-10 17:05:00|2062.96|2061.16|2063.46|2061.66|2066.21|2064.41|2060.71|2058.91|0
1644513000000|2022-02-10 17:10:00|2063.21|2061.41|2064.96|2063.16|2066.21|2064.41|2063.21|2061.41|0
1644513300000|2022-02-10 17:15:00|2064.71|2062.91|2066.71|2064.91|2068.21|2066.41|2061.21|2059.41|0
1644513600000|2022-02-10 17:20:00|2066.46|2064.66|2067.46|2065.66|2069.71|2067.91|2065.96|2064.16|0
1644513900000|2022-02-10 17:25:00|2067.21|2065.41|2066.96|2065.16|2068.21|2066.41|2066.21|2064.41|0
1644514200000|2022-02-10 17:30:00|2067.21|2065.41|2060.96|2059.16|2070.71|2068.91|2060.21|2058.41|0
1644514500000|2022-02-10 17:35:00|2062.21|2060.41|2066.21|2064.41|2066.71|2064.91|2061.96|2060.16|0
1644514800000|2022-02-10 17:40:00|2065.96|2064.16|2064.71|2062.91|2067.46|2065.66|2063.21|2061.41|0
1644515100000|2022-02-10 17:45:00|2065.21|2063.41|2041.98|2040.18|2065.71|2063.91|2036.23|2034.43|0
1644515400000|2022-02-10 17:50:00|2041.73|2039.93|2041.23|2039.43|2043.73|2041.93|2033.23|2031.43|0
1644515700000|2022-02-10 17:55:00|2040.98|2039.18|2042.49|2040.69|2047.61|2045.81|2037.74|2035.94|0
1644516000000|2022-02-10 18:00:00|2041.24|2039.44|2045.98|2044.18|2046.6|2044.8|2037.24|2035.44|0
1644516300000|2022-02-10 18:05:00|2043.98|2042.18|2044.73|2042.93|2048.73|2046.93|2041.73|2039.93|0
1644516600000|2022-02-10 18:10:00|2045.98|2044.18|2042.48|2040.68|2047.23|2045.43|2040.48|2038.68|0
1644516900000|2022-02-10 18:15:00|2041.23|2039.43|2026.49|2024.69|2041.48|2039.68|2026.24|2024.44|0
1644517200000|2022-02-10 18:20:00|2026.74|2024.94|2031.02|2029.22|2031.02|2029.22|2025.52|2023.72|0
1644517500000|2022-02-10 18:25:00|2030.77|2028.97|2020.53|2018.73|2032.02|2030.22|2020.53|2018.73|0
1644517800000|2022-02-10 18:30:00|2020.28|2018.48|2015.54|2013.74|2024.02|2022.22|2015.04|2013.24|0
1644518100000|2022-02-10 18:35:00|2016.04|2014.24|2016.8|2015|2017.05|2015.25|2006.31|2004.51|0
1644518400000|2022-02-10 18:40:00|2016.3|2014.5|2021.42|2019.62|2021.8|2020|2015.55|2013.75|0
1644518700000|2022-02-10 18:45:00|2020.55|2018.75|2019.17|2017.37|2023.8|2022|2017.05|2015.25|0
1644519000000|2022-02-10 18:50:00|2020.3|2018.5|2018.3|2016.5|2021.8|2020|2016.55|2014.75|0
1644519300000|2022-02-10 18:55:00|2018.05|2016.25|2024.05|2022.25|2024.55|2022.75|2015.31|2013.51|0
1644519600000|2022-02-10 19:00:00|2025.79|2023.99|2016.3|2014.5|2027.54|2025.74|2016.3|2014.5|0
1644519900000|2022-02-10 19:05:00|2016.55|2014.75|2015.8|2014|2017.8|2016|2011.06|2009.26|0
1644520200000|2022-02-10 19:10:00|2017.05|2015.25|2010.56|2008.76|2017.3|2015.5|2009.06|2007.26|0
1644520500000|2022-02-10 19:15:00|2010.18|2008.38|2001.07|1999.27|2010.31|2008.51|2000.82|1999.02|0
1644520800000|2022-02-10 19:20:00|2001.57|1999.77|2009.06|2007.26|2009.06|2007.26|2000.57|1998.77|0
1644521100000|2022-02-10 19:25:00|2008.06|2006.26|2013.05|2011.25|2016.3|2014.5|2007.81|2006.01|0
1644521400000|2022-02-10 19:30:00|2012.67|2010.87|2013.8|2012|2017.05|2015.25|2010.93|2009.13|0
1644521700000|2022-02-10 19:35:00|2014.8|2013|2015.3|2013.5|2021.29|2019.49|2011.3|2009.5|0
1644522000000|2022-02-10 19:40:00|2015.67|2013.87|2014.05|2012.25|2022.29|2020.49|2013.3|2011.5|0
1644522300000|2022-02-10 19:45:00|2014.8|2013|2009.06|2007.26|2020.3|2018.5|2009.06|2007.26|0
1644522600000|2022-02-10 19:50:00|2010.56|2008.76|2002.81|2001.01|2011.8|2010|2001.56|1999.76|0
1644522900000|2022-02-10 19:55:00|2003.06|2001.26|2003.06|2001.26|2007.06|2005.26|2000.32|1998.52|0
1644523200000|2022-02-10 20:00:00|2004.06|2002.26|2004.56|2002.76|2006.31|2004.51|1997.07|1995.27|0
1644523500000|2022-02-10 20:05:00|2005.31|2003.51|2010.8|2009|2011.55|2009.75|2003.31|2001.51|0
1644523800000|2022-02-10 20:10:00|2011.05|2009.25|2011.3|2009.5|2015.3|2013.5|2008.81|2007.01|0
1644524100000|2022-02-10 20:15:00|2010.05|2008.25|2006.31|2004.51|2016.55|2014.75|2005.31|2003.51|0
1644524400000|2022-02-10 20:20:00|2006.56|2004.76|2007.56|2005.76|2010.05|2008.25|2000.81|1999.01|0
1644524700000|2022-02-10 20:25:00|2007.31|2005.51|2003.48|2001.68|2010.22|2008.42|2003.48|2001.68|0
1644525000000|2022-02-10 20:30:00|2002.73|2000.93|1991.99|1990.19|2002.73|2000.93|1991.74|1989.94|0
1644525300000|2022-02-10 20:35:00|1992.24|1990.44|1995.25|1993.45|1998.49|1996.69|1990.25|1988.45|0
1644525600000|2022-02-10 20:40:00|1995.99|1994.19|1989.25|1987.45|1997.74|1995.94|1986.75|1984.95|0
1644525900000|2022-02-10 20:45:00|1988.5|1986.7|1983.26|1981.46|1989.25|1987.45|1978.51|1976.71|0
1644526200000|2022-02-10 20:50:00|1982.51|1980.71|1988.75|1986.95|1994.37|1992.57|1978.01|1976.21|0
1644526500000|2022-02-10 20:55:00|1989.75|1987.95|1996.85|1995.05|2004.49|2002.69|1989.5|1987.7|0
1644526800000|2022-02-10 21:00:00|1998.23|1996.43|1995.23|1993.43|1998.98|1997.18|1993.24|1991.44|0
1644527100000|2022-02-10 21:05:00|1995.73|1993.93|1996.98|1995.18|1999.23|1997.43|1995.23|1993.43|0
1644527400000|2022-02-10 21:10:00|1996.85|1995.05|1993.48|1991.68|1996.85|1995.05|1990.98|1989.18|0
1644527700000|2022-02-10 21:15:00|1993.05|1990.85|1989.55|1987.35|1993.18|1990.98|1988.93|1986.73|0
1644528000000|2022-02-10 21:20:00|1989.43|1987.23|1986.93|1984.73|1989.43|1987.23|1985.93|1983.73|0
1644528300000|2022-02-10 21:25:00|1986.43|1984.23|1990.55|1988.35|1990.93|1988.73|1986.18|1983.98|0
1644528600000|2022-02-10 21:30:00|1991.18|1988.98|1990.93|1988.73|1993.18|1990.98|1989.68|1987.48|0
1644528900000|2022-02-10 21:35:00|1991.18|1988.98|1991.93|1989.73|1993.05|1990.85|1990.43|1988.23|0
1644529200000|2022-02-10 21:40:00|1992.18|1989.98|1989.68|1987.48|1992.68|1990.48|1989.43|1987.23|0
1644529500000|2022-02-10 21:45:00|1990.18|1987.98|1992.43|1990.23|1992.68|1990.48|1988.68|1986.48|0
1644529800000|2022-02-10 21:50:00|1992.55|1990.35|1994.18|1991.98|1994.43|1992.23|1991.43|1989.23|0
1644530100000|2022-02-10 21:55:00|1994.43|1992.23|1996.05|1993.85|1996.43|1994.23|1993.93|1991.73|0
1644530400000|2022-02-10 22:00:00|1995.98|1993.78|1995.67|1993.47|1996.15|1993.95|1994.61|1992.41|0
1644530700000|2022-02-10 22:05:00|1995.63|1993.43|1995.6|1993.4|1995.74|1993.54|1995.53|1993.33|0
1644531000000|2022-02-10 22:10:00|1995.49|1993.29|1995.42|1993.22|1995.49|1993.29|1995.34|1993.14|0
1644531300000|2022-02-10 22:15:00|1995.45|1993.25|1994.9|1992.7|1995.53|1993.33|1994.87|1992.67|0
1644531600000|2022-02-10 22:20:00|1995.09|1992.89|1994.87|1992.67|1995.09|1992.89|1994.8|1992.6|0
1644531900000|2022-02-10 22:25:00|1994.94|1992.74|1994.87|1992.67|1994.94|1992.74|1994.69|1992.49|0
1644532200000|2022-02-10 22:30:00|1994.83|1992.63|1994.72|1992.52|1994.98|1992.78|1994.17|1991.97|0
1644532500000|2022-02-10 22:35:00|1994.76|1992.56|1995.25|1993.05|1995.48|1993.28|1994.76|1992.56|0
1644532800000|2022-02-10 22:40:00|1995.39|1993.19|1995.11|1992.91|1995.39|1993.19|1995|1992.8|0
1644533100000|2022-02-10 22:45:00|1995.07|1992.87|1995.13|1992.93|1995.13|1992.93|1994.74|1992.54|0
1644533400000|2022-02-10 22:50:00|1995.17|1992.97|1995.17|1992.97|1995.42|1993.22|1995.17|1992.97|0
1644533700000|2022-02-10 22:55:00|1995.21|1993.01|1994.6|1992.4|1995.64|1993.44|1994.6|1992.4|0
1644534000000|2022-02-10 23:00:00|1995.39|1993.19|1993.93|1991.73|1997.17|1994.97|1991.43|1989.23|0
1644534300000|2022-02-10 23:05:00|1994.18|1991.98|1992.55|1990.35|1996.42|1994.22|1992.43|1990.23|0
1644534600000|2022-02-10 23:10:00|1993.05|1990.85|1996.17|1993.97|1996.54|1994.34|1992.93|1990.73|0
1644534900000|2022-02-10 23:15:00|1996.42|1994.22|1998.67|1996.47|1999.17|1996.97|1995.67|1993.47|0
1644535200000|2022-02-10 23:20:00|1998.92|1996.72|1996.17|1993.97|1998.92|1996.72|1995.92|1993.72|0
1644535500000|2022-02-10 23:25:00|1995.92|1993.72|1991.93|1989.73|1996.79|1994.59|1991.18|1988.98|0
1644535800000|2022-02-10 23:30:00|1991.68|1989.48|1988.93|1986.73|1992.43|1990.23|1987.93|1985.73|0
1644536100000|2022-02-10 23:35:00|1989.05|1986.85|1989.3|1987.1|1990.05|1987.85|1986.68|1984.48|0
1644536400000|2022-02-10 23:40:00|1988.93|1986.73|1988.18|1985.98|1989.3|1987.1|1986.43|1984.23|0
1644536700000|2022-02-10 23:45:00|1988.43|1986.23|1989.68|1987.48|1989.93|1987.73|1987.68|1985.48|0
1644537000000|2022-02-10 23:50:00|1989.55|1987.35|1987.8|1985.6|1990.43|1988.23|1987.68|1985.48|0
1644537300000|2022-02-10 23:55:00|1987.93|1985.73|1985.93|1983.73|1987.93|1985.73|1984.68|1982.48|0
1644537600000|2022-02-11 00:00:00|1986.3|1984.1|1982.55|1980.35|1986.93|1984.73|1982.55|1980.35|0
1644537900000|2022-02-11 00:05:00|1982.43|1980.23|1985.93|1983.73|1985.93|1983.73|1982.05|1979.85|0
1644538200000|2022-02-11 00:10:00|1986.18|1983.98|1983.3|1981.1|1986.18|1983.98|1983.18|1980.98|0
1644538500000|2022-02-11 00:15:00|1983.43|1981.23|1980.68|1978.48|1983.68|1981.48|1979.94|1977.74|0
1644538800000|2022-02-11 00:20:00|1980.8|1978.6|1975.94|1973.74|1981.43|1979.23|1975.19|1972.99|0
1644539100000|2022-02-11 00:25:00|1976.69|1974.49|1976.56|1974.36|1977.69|1975.49|1975.94|1973.74|0
1644539400000|2022-02-11 00:30:00|1976.19|1973.99|1978.69|1976.49|1978.94|1976.74|1976.19|1973.99|0
1644539700000|2022-02-11 00:35:00|1978.94|1976.74|1978.69|1976.49|1979.68|1977.48|1978.19|1975.99|0
1644540000000|2022-02-11 00:40:00|1978.44|1976.24|1977.44|1975.24|1980.18|1977.98|1977.44|1975.24|0
1644540300000|2022-02-11 00:45:00|1977.69|1975.49|1980.18|1977.98|1980.43|1978.23|1977.19|1974.99|0
1644540600000|2022-02-11 00:50:00|1980.43|1978.23|1977.69|1975.49|1980.68|1978.48|1977.69|1975.49|0
1644540900000|2022-02-11 00:55:00|1977.94|1975.74|1981.05|1978.85|1981.18|1978.98|1977.44|1975.24|0
1644541200000|2022-02-11 01:00:00|1980.68|1978.48|1980.3|1978.1|1980.93|1978.73|1978.19|1975.99|0
1644541500000|2022-02-11 01:05:00|1980.05|1977.85|1976.19|1973.99|1980.05|1977.85|1976.19|1973.99|0
1644541800000|2022-02-11 01:10:00|1976.31|1974.11|1976.69|1974.49|1977.19|1974.99|1974.19|1971.99|0
1644542100000|2022-02-11 01:15:00|1976.94|1974.74|1983.18|1980.98|1984.68|1982.48|1976.94|1974.74|0
1644542400000|2022-02-11 01:20:00|1983.43|1981.23|1982.55|1980.35|1984.68|1982.48|1982.43|1980.23|0
1644542700000|2022-02-11 01:25:00|1982.68|1980.48|1983.31|1981.11|1984.43|1982.23|1982.56|1980.36|0
1644543000000|2022-02-11 01:30:00|1983.19|1980.99|1985.94|1983.74|1985.94|1983.74|1981.7|1979.5|0
1644543300000|2022-02-11 01:35:00|1986.19|1983.99|1986.44|1984.24|1986.94|1984.74|1985.44|1983.24|0
1644543600000|2022-02-11 01:40:00|1986.69|1984.49|1986.81|1984.61|1988.69|1986.49|1986.69|1984.49|0
1644543900000|2022-02-11 01:45:00|1986.69|1984.49|1984.44|1982.24|1986.69|1984.49|1984.44|1982.24|0
1644544200000|2022-02-11 01:50:00|1984.31|1982.11|1986.06|1983.86|1986.94|1984.74|1984.19|1981.99|0
1644544500000|2022-02-11 01:55:00|1986.69|1984.49|1983.94|1981.74|1986.69|1984.49|1982.94|1980.74|0
1644544800000|2022-02-11 02:00:00|1983.69|1981.49|1982.06|1979.86|1984.69|1982.49|1982.06|1979.86|0
1644545100000|2022-02-11 02:05:00|1981.95|1979.75|1981.57|1979.37|1982.81|1980.61|1981.45|1979.25|0
1644545400000|2022-02-11 02:10:00|1981.45|1979.25|1978.95|1976.75|1981.94|1979.74|1977.45|1975.25|0
1644545700000|2022-02-11 02:15:00|1978.7|1976.5|1977.7|1975.5|1980.95|1978.75|1977.45|1975.25|0
1644546000000|2022-02-11 02:20:00|1977.45|1975.25|1975.82|1973.62|1979.2|1977|1975.82|1973.62|0
1644546300000|2022-02-11 02:25:00|1975.95|1973.75|1978.95|1976.75|1979.2|1977|1975.95|1973.75|0
1644546600000|2022-02-11 02:30:00|1979.2|1977|1977.95|1975.75|1979.2|1977|1976.45|1974.25|0
1644546900000|2022-02-11 02:35:00|1977.7|1975.5|1978.7|1976.5|1979.07|1976.87|1977.2|1975|0
1644547200000|2022-02-11 02:40:00|1978.45|1976.25|1979.45|1977.25|1979.7|1977.5|1977.7|1975.5|0
1644547500000|2022-02-11 02:45:00|1979.2|1977|1980.32|1978.12|1980.45|1978.25|1978.7|1976.5|0
1644547800000|2022-02-11 02:50:00|1980.2|1978|1979.95|1977.75|1980.82|1978.62|1978.82|1976.62|0
1644548100000|2022-02-11 02:55:00|1979.7|1977.5|1983.45|1981.25|1984.07|1981.87|1978.95|1976.75|0
1644548400000|2022-02-11 03:00:00|1983.57|1981.37|1979.7|1977.5|1983.95|1981.75|1979.45|1977.25|0
1644548700000|2022-02-11 03:05:00|1979.82|1977.62|1978.2|1976|1979.95|1977.75|1976.7|1974.5|0
1644549000000|2022-02-11 03:10:00|1978.45|1976.25|1977.2|1975|1978.45|1976.25|1976.2|1974|0
1644549300000|2022-02-11 03:15:00|1977.45|1975.25|1977.95|1975.75|1978.45|1976.25|1977.2|1975|0
1644549600000|2022-02-11 03:20:00|1977.82|1975.62|1977.95|1975.75|1980.7|1978.5|1977.82|1975.62|0
1644549900000|2022-02-11 03:25:00|1978.07|1975.87|1979.7|1977.5|1979.7|1977.5|1977.2|1975|0
1644550200000|2022-02-11 03:30:00|1979.57|1977.37|1977.07|1974.87|1979.7|1977.5|1976.95|1974.75|0
1644550500000|2022-02-11 03:35:00|1977.2|1975|1975.2|1973|1977.2|1975|1973.95|1971.75|0
1644550800000|2022-02-11 03:40:00|1975.32|1973.12|1975.45|1973.25|1975.7|1973.5|1974.95|1972.75|0
1644551100000|2022-02-11 03:45:00|1975.57|1973.37|1977.7|1975.5|1978.2|1976|1974.95|1972.75|0
1644551400000|2022-02-11 03:50:00|1977.95|1975.75|1978.95|1976.75|1980.95|1978.75|1977.95|1975.75|0
1644551700000|2022-02-11 03:55:00|1979.2|1977|1980.45|1978.25|1980.45|1978.25|1978.45|1976.25|0
1644552000000|2022-02-11 04:00:00|1980.7|1978.5|1978.7|1976.5|1980.95|1978.75|1978.45|1976.25|0
1644552300000|2022-02-11 04:05:00|1978.45|1976.25|1977.45|1975.25|1978.95|1976.75|1977.32|1975.12|0
1644552600000|2022-02-11 04:10:00|1977.2|1975|1977.2|1975|1977.7|1975.5|1976.45|1974.25|0
1644552900000|2022-02-11 04:15:00|1976.95|1974.75|1975.95|1973.75|1976.95|1974.75|1975.45|1973.25|0
1644553200000|2022-02-11 04:20:00|1976.2|1974|1975.2|1973|1976.2|1974|1974.95|1972.75|0
1644553500000|2022-02-11 04:25:00|1975.32|1973.12|1974.7|1972.5|1975.95|1973.75|1974.7|1972.5|0
1644553800000|2022-02-11 04:30:00|1974.57|1972.37|1972.96|1970.76|1976.45|1974.25|1971.21|1969.01|0
1644554100000|2022-02-11 04:35:00|1972.83|1970.63|1969.71|1967.51|1973.21|1971.01|1969.71|1967.51|0
1644554400000|2022-02-11 04:40:00|1969.58|1967.38|1965.83|1963.63|1970.46|1968.26|1964.72|1962.52|0
1644554700000|2022-02-11 04:45:00|1965.96|1963.76|1964.96|1962.76|1967.21|1965.01|1964.22|1962.02|0
1644555000000|2022-02-11 04:50:00|1964.71|1962.51|1966.21|1964.01|1966.96|1964.76|1964.22|1962.02|0
1644555300000|2022-02-11 04:55:00|1965.83|1963.63|1966.96|1964.76|1967.96|1965.76|1965.83|1963.63|0
1644555600000|2022-02-11 05:00:00|1966.46|1964.26|1964.96|1962.76|1967.33|1965.13|1963.22|1961.02|0
1644555900000|2022-02-11 05:05:00|1965.21|1963.01|1967.46|1965.26|1967.71|1965.51|1965.21|1963.01|0
1644556200000|2022-02-11 05:10:00|1967.33|1965.13|1967.21|1965.01|1967.96|1965.76|1965.21|1963.01|0
1644556500000|2022-02-11 05:15:00|1966.96|1964.76|1965.83|1963.63|1967.08|1964.88|1965.21|1963.01|0
1644556800000|2022-02-11 05:20:00|1965.46|1963.26|1962.73|1960.53|1965.58|1963.38|1961.85|1959.65|0
1644557100000|2022-02-11 05:25:00|1962.85|1960.65|1961.6|1959.4|1963.23|1961.03|1960.85|1958.65|0
1644557400000|2022-02-11 05:30:00|1961.48|1959.28|1959.23|1957.03|1962.85|1960.65|1958.98|1956.78|0
1644557700000|2022-02-11 05:35:00|1958.98|1956.78|1959.98|1957.78|1959.98|1957.78|1956.74|1954.54|0
1644558000000|2022-02-11 05:40:00|1960.1|1957.9|1959.6|1957.4|1961.73|1959.53|1958.48|1956.28|0
1644558300000|2022-02-11 05:45:00|1959.98|1957.78|1956.73|1954.53|1959.98|1957.78|1956.73|1954.53|0
1644558600000|2022-02-11 05:50:00|1956.98|1954.78|1956.24|1954.04|1956.98|1954.78|1955.99|1953.79|0
1644558900000|2022-02-11 05:55:00|1955.99|1953.79|1959.85|1957.65|1960.23|1958.03|1955.99|1953.79|0
1644559200000|2022-02-11 06:00:00|1959.73|1957.53|1960.1|1957.9|1960.23|1958.03|1957.73|1955.53|0
1644559500000|2022-02-11 06:05:00|1960.23|1958.03|1963.48|1961.28|1963.48|1961.28|1958.98|1956.78|0
1644559800000|2022-02-11 06:10:00|1962.98|1960.78|1962.98|1960.78|1964.48|1962.28|1962.1|1959.9|0
1644560100000|2022-02-11 06:15:00|1963.23|1961.03|1961.48|1959.28|1963.6|1961.4|1959.74|1957.54|0
1644560400000|2022-02-11 06:20:00|1961.98|1959.78|1960.98|1958.78|1961.98|1959.78|1960.24|1958.04|0
1644560700000|2022-02-11 06:25:00|1960.85|1958.65|1962.98|1960.78|1963.1|1960.9|1960.11|1957.91|0
1644561000000|2022-02-11 06:30:00|1962.73|1960.53|1960.48|1958.28|1963.23|1961.03|1960.48|1958.28|0
1644561300000|2022-02-11 06:35:00|1960.35|1958.15|1960.1|1957.9|1960.98|1958.78|1958.74|1956.54|0
1644561600000|2022-02-11 06:40:00|1959.98|1957.78|1962.1|1959.9|1962.23|1960.03|1956.74|1954.54|0
1644561900000|2022-02-11 06:45:00|1961.98|1959.78|1963.1|1960.9|1963.98|1961.78|1961.73|1959.53|0
1644562200000|2022-02-11 06:50:00|1962.98|1960.78|1965.48|1963.28|1965.73|1963.53|1962.73|1960.53|0
1644562500000|2022-02-11 06:55:00|1965.73|1963.53|1967.48|1965.28|1967.98|1965.78|1965.73|1963.53|0
1644562800000|2022-02-11 07:00:00|1967.1|1964.9|1970.34|1968.14|1971.72|1969.52|1966.98|1964.78|0
1644563100000|2022-02-11 07:05:00|1970.59|1968.39|1975.22|1973.02|1975.72|1973.52|1970.47|1968.27|0
1644563400000|2022-02-11 07:10:00|1975.34|1973.14|1977.47|1975.27|1978.22|1976.02|1973.97|1971.77|0
1644563700000|2022-02-11 07:15:00|1977.34|1975.14|1972.47|1970.27|1978.97|1976.77|1972.47|1970.27|0
1644564000000|2022-02-11 07:20:00|1972.72|1970.52|1974.72|1972.52|1974.72|1972.52|1969.72|1967.52|0
1644564300000|2022-02-11 07:25:00|1975.09|1972.89|1972.97|1970.77|1975.22|1973.02|1972.72|1970.52|0
1644564600000|2022-02-11 07:30:00|1973.22|1971.02|1972.97|1970.77|1976.22|1974.02|1972.47|1970.27|0
1644564900000|2022-02-11 07:35:00|1972.47|1970.27|1977.47|1975.27|1977.72|1975.52|1972.22|1970.02|0
1644565200000|2022-02-11 07:40:00|1977.22|1975.02|1975.59|1973.39|1978.22|1976.02|1974.72|1972.52|0
1644565500000|2022-02-11 07:45:00|1975.47|1973.27|1975.72|1973.52|1977.47|1975.27|1974.47|1972.27|0
1644565800000|2022-02-11 07:50:00|1975.59|1973.39|1975.97|1973.77|1977.72|1975.52|1975.59|1973.39|0
1644566100000|2022-02-11 07:55:00|1976.09|1973.89|1976.72|1974.52|1977.72|1975.52|1975.97|1973.77|0
1644566400000|2022-02-11 08:00:00|1977.72|1975.52|1980.21|1978.01|1980.96|1978.76|1973.47|1971.27|0
1644566700000|2022-02-11 08:05:00|1979.38|1977.58|1987.24|1985.44|1987.24|1985.44|1979.38|1977.58|0
1644567000000|2022-02-11 08:10:00|1987.49|1985.69|1987.74|1985.94|1990.74|1988.94|1986.49|1984.69|0
1644567300000|2022-02-11 08:15:00|1987.99|1986.19|1986.99|1985.19|1989.74|1987.94|1984.62|1982.82|0
1644567600000|2022-02-11 08:20:00|1986.11|1984.31|1983|1981.2|1986.86|1985.06|1981.5|1979.7|0
1644567900000|2022-02-11 08:25:00|1983.12|1981.32|1983.25|1981.45|1983.62|1981.82|1980.75|1978.95|0
1644568200000|2022-02-11 08:30:00|1984|1982.2|1981.75|1979.95|1987.24|1985.44|1981.5|1979.7|0
1644568500000|2022-02-11 08:35:00|1981.5|1979.7|1972.51|1970.71|1982.62|1980.82|1972.51|1970.71|0
1644568800000|2022-02-11 08:40:00|1972.76|1970.96|1974.75|1972.95|1977.75|1975.95|1972.01|1970.21|0
1644569100000|2022-02-11 08:45:00|1974.25|1972.45|1976.25|1974.45|1978.5|1976.7|1973.75|1971.95|0
1644569400000|2022-02-11 08:50:00|1977|1975.2|1976.25|1974.45|1979.5|1977.7|1975.75|1973.95|0
1644569700000|2022-02-11 08:55:00|1976.12|1974.32|1972.13|1970.33|1978.87|1977.07|1971.63|1969.83|0
1644570000000|2022-02-11 09:00:00|1972.01|1970.21|1975.75|1973.95|1976.62|1974.82|1971.76|1969.96|0
1644570300000|2022-02-11 09:05:00|1976|1974.2|1979.25|1977.45|1979.37|1977.57|1973.13|1971.33|0
1644570600000|2022-02-11 09:10:00|1979.5|1977.7|1979.5|1977.7|1979.75|1977.95|1976|1974.2|0
1644570900000|2022-02-11 09:15:00|1979|1977.2|1981.24|1979.44|1982.99|1981.19|1978.75|1976.95|0
1644571200000|2022-02-11 09:20:00|1980.99|1979.19|1977.11|1975.31|1981.11|1979.31|1977.11|1975.31|0
1644571500000|2022-02-11 09:25:00|1977.74|1975.94|1977.74|1975.94|1978.61|1976.81|1976.24|1974.44|0
1644571800000|2022-02-11 09:30:00|1977.49|1975.69|1972.25|1970.45|1977.74|1975.94|1972.25|1970.45|0
1644572100000|2022-02-11 09:35:00|1972.5|1970.7|1972.75|1970.95|1973|1971.2|1969.75|1967.95|0
1644572400000|2022-02-11 09:40:00|1972.5|1970.7|1971.87|1970.07|1972.5|1970.7|1969|1967.2|0
1644572700000|2022-02-11 09:45:00|1972|1970.2|1971.5|1969.7|1974.24|1972.44|1971.25|1969.45|0
1644573000000|2022-02-11 09:50:00|1972|1970.2|1970.75|1968.95|1972.75|1970.95|1968.5|1966.7|0
1644573300000|2022-02-11 09:55:00|1971.75|1969.95|1972.62|1970.82|1973.25|1971.45|1971|1969.2|0
1644573600000|2022-02-11 10:00:00|1972.75|1970.95|1975.49|1973.69|1975.74|1973.94|1972|1970.2|0
1644573900000|2022-02-11 10:05:00|1975.11|1973.31|1974.49|1972.69|1975.74|1973.94|1973.49|1971.69|0
1644574200000|2022-02-11 10:10:00|1974.74|1972.94|1972.75|1970.95|1975.49|1973.69|1972.75|1970.95|0
1644574500000|2022-02-11 10:15:00|1973.24|1971.44|1973.49|1971.69|1975.49|1973.69|1973.24|1971.44|0
1644574800000|2022-02-11 10:20:00|1973.74|1971.94|1975.36|1973.56|1975.99|1974.19|1973.74|1971.94|0
1644575100000|2022-02-11 10:25:00|1975.24|1973.44|1975.36|1973.56|1975.74|1973.94|1973.61|1971.81|0
1644575400000|2022-02-11 10:30:00|1975.49|1973.69|1975.49|1973.69|1975.99|1974.19|1973.49|1971.69|0
1644575700000|2022-02-11 10:35:00|1975.74|1973.94|1975.74|1973.94|1975.99|1974.19|1974.74|1972.94|0
1644576000000|2022-02-11 10:40:00|1975.99|1974.19|1976.24|1974.44|1978.74|1976.94|1975.24|1973.44|0
1644576300000|2022-02-11 10:45:00|1976.61|1974.81|1975.99|1974.19|1978.49|1976.69|1974.99|1973.19|0
1644576600000|2022-02-11 10:50:00|1976.36|1974.56|1978.49|1976.69|1978.99|1977.19|1976.36|1974.56|0
1644576900000|2022-02-11 10:55:00|1978.74|1976.94|1979.24|1977.44|1980.74|1978.94|1978.24|1976.44|0
1644577200000|2022-02-11 11:00:00|1979.49|1977.69|1975.74|1973.94|1979.49|1977.69|1975.49|1973.69|0
1644577500000|2022-02-11 11:05:00|1975.99|1974.19|1973.99|1972.19|1977.24|1975.44|1973.86|1972.06|0
1644577800000|2022-02-11 11:10:00|1974.24|1972.44|1974.49|1972.69|1976.24|1974.44|1973.24|1971.44|0
1644578100000|2022-02-11 11:15:00|1974.99|1973.19|1973.73|1971.93|1977.49|1975.69|1972.99|1971.19|0
1644578400000|2022-02-11 11:20:00|1973.85|1972.05|1973.98|1972.18|1974.98|1973.18|1972.99|1971.19|0
1644578700000|2022-02-11 11:25:00|1974.1|1972.3|1974.85|1973.05|1975.23|1973.43|1970.24|1968.44|0
1644579000000|2022-02-11 11:30:00|1974.73|1972.93|1972.98|1971.18|1975.23|1973.43|1972.86|1971.06|0
1644579300000|2022-02-11 11:35:00|1972.74|1970.94|1975.35|1973.55|1976.23|1974.43|1972.24|1970.44|0
1644579600000|2022-02-11 11:40:00|1975.23|1973.43|1973.98|1972.18|1977.48|1975.68|1973.98|1972.18|0
1644579900000|2022-02-11 11:45:00|1973.48|1971.68|1972.49|1970.69|1974.6|1972.8|1972.49|1970.69|0
1644580200000|2022-02-11 11:50:00|1973.48|1971.68|1973.11|1971.31|1974.49|1972.69|1971.74|1969.94|0
1644580500000|2022-02-11 11:55:00|1972.99|1971.19|1974.49|1972.69|1974.74|1972.94|1972.74|1970.94|0
1644580800000|2022-02-11 12:00:00|1974.99|1973.19|1975.49|1973.69|1978.23|1976.43|1974.49|1972.69|0
1644581100000|2022-02-11 12:05:00|1975.74|1973.94|1980.23|1978.43|1981.48|1979.68|1974.99|1973.19|0
1644581400000|2022-02-11 12:10:00|1979.48|1977.68|1986.48|1984.68|1986.73|1984.93|1979.48|1977.68|0
1644581700000|2022-02-11 12:15:00|1986.98|1985.18|1985.98|1984.18|1988.48|1986.68|1984.98|1983.18|0
1644582000000|2022-02-11 12:20:00|1986.23|1984.43|1987.73|1985.93|1989.59|1987.79|1986.23|1984.43|0
1644582300000|2022-02-11 12:25:00|1987.6|1985.8|1995.34|1993.54|1995.97|1994.17|1987.6|1985.8|0
1644582600000|2022-02-11 12:30:00|1994.72|1992.92|1994.22|1992.42|1998.47|1996.67|1994.22|1992.42|0
1644582900000|2022-02-11 12:35:00|1993.97|1992.17|1993.59|1991.79|1994.97|1993.17|1992.97|1991.17|0
1644583200000|2022-02-11 12:40:00|1993.47|1991.67|1989.72|1987.92|1994.72|1992.92|1989.47|1987.67|0
1644583500000|2022-02-11 12:45:00|1989.97|1988.17|1988.97|1987.17|1989.97|1988.17|1987.73|1985.93|0
1644583800000|2022-02-11 12:50:00|1989.22|1987.42|1987.73|1985.93|1989.22|1987.42|1986.98|1985.18|0
1644584100000|2022-02-11 12:55:00|1987.48|1985.68|1988.98|1987.18|1989.72|1987.92|1987.23|1985.43|0
1644584400000|2022-02-11 13:00:00|1988.73|1986.93|1987.98|1986.18|1989.1|1987.3|1985.48|1983.68|0
1644584700000|2022-02-11 13:05:00|1988.23|1986.43|1990.72|1988.92|1992.72|1990.92|1987.73|1985.93|0
1644585000000|2022-02-11 13:10:00|1990.47|1988.67|1995.22|1993.42|1995.22|1993.42|1990.47|1988.67|0
1644585300000|2022-02-11 13:15:00|1995.09|1993.29|1997.97|1996.17|1998.47|1996.67|1993.72|1991.92|0
1644585600000|2022-02-11 13:20:00|1997.59|1995.79|1998.22|1996.42|2000.47|1998.67|1996.97|1995.17|0
1644585900000|2022-02-11 13:25:00|1997.97|1996.17|1996.72|1994.92|1998.22|1996.42|1995.72|1993.92|0
1644586200000|2022-02-11 13:30:00|1996.47|1994.67|1999.21|1997.41|1999.46|1997.66|1996.47|1994.67|0
1644586500000|2022-02-11 13:35:00|1999.46|1997.66|2000.46|1998.66|2000.96|1999.16|1999.46|1997.66|0
1644586800000|2022-02-11 13:40:00|2000.21|1998.41|2002.71|2000.91|2006.21|2004.41|2000.21|1998.41|0
1644587100000|2022-02-11 13:45:00|2002.46|2000.66|2005.95|2004.15|2005.95|2004.15|2001.21|1999.41|0
1644587400000|2022-02-11 13:50:00|2005.7|2003.9|2006.45|2004.65|2007.7|2005.9|2003.95|2002.15|0
1644587700000|2022-02-11 13:55:00|2006.2|2004.4|2004.2|2002.4|2006.45|2004.65|2003.95|2002.15|0
1644588000000|2022-02-11 14:00:00|2003.95|2002.15|2007.7|2005.9|2007.7|2005.9|2003.95|2002.15|0
1644588300000|2022-02-11 14:05:00|2006.45|2004.65|2001.71|1999.91|2006.45|2004.65|2001.71|1999.91|0
1644588600000|2022-02-11 14:10:00|2001.83|2000.03|2000.21|1998.41|2003.2|2001.4|1999.46|1997.66|0
1644588900000|2022-02-11 14:15:00|2000.46|1998.66|1999.21|1997.41|2000.83|1999.03|1998.96|1997.16|0
1644589200000|2022-02-11 14:20:00|1998.96|1997.16|1997.21|1995.41|1999.71|1997.91|1995.96|1994.16|0
1644589500000|2022-02-11 14:25:00|1997.46|1995.66|1999.71|1997.91|1999.71|1997.91|1997.46|1995.66|0
1644589800000|2022-02-11 14:30:00|1998.96|1997.16|1999.46|1997.66|2008.45|2006.65|1998.96|1997.16|0
1644590100000|2022-02-11 14:35:00|1997.71|1995.91|1999.71|1997.91|2003.7|2001.9|1994.21|1992.41|0
1644590400000|2022-02-11 14:40:00|2000.33|1998.53|2000.21|1998.41|2002.46|2000.66|1996.21|1994.41|0
1644590700000|2022-02-11 14:45:00|2000.46|1998.66|2015.95|2014.15|2021.2|2019.4|2000.46|1998.66|0
1644591000000|2022-02-11 14:50:00|2016.2|2014.4|2012.95|2011.15|2019.2|2017.4|2011.2|2009.4|0
1644591300000|2022-02-11 14:55:00|2012.82|2011.02|1997.33|1995.53|2014.45|2012.65|1994.21|1992.41|0
1644591600000|2022-02-11 15:00:00|1997.46|1995.66|2005.21|2003.41|2006.95|2005.15|1996.96|1995.16|0
1644591900000|2022-02-11 15:05:00|2005.58|2003.78|2006.45|2004.65|2013.2|2011.4|2003.46|2001.66|0
1644592200000|2022-02-11 15:10:00|2005.96|2004.16|1996.21|1994.41|2007.45|2005.65|1990.72|1988.92|0
1644592500000|2022-02-11 15:15:00|1995.96|1994.16|1996.21|1994.41|1997.46|1995.66|1988.72|1986.92|0
1644592800000|2022-02-11 15:20:00|1996.58|1994.78|2002.71|2000.91|2003.96|2002.16|1996.33|1994.53|0
1644593100000|2022-02-11 15:25:00|2002.21|2000.41|2004.09|2002.29|2007.2|2005.4|2000.71|1998.91|0
1644593400000|2022-02-11 15:30:00|2002.72|2000.92|2000.49|1998.69|2010.49|2008.69|1998.5|1996.7|0
1644593700000|2022-02-11 15:35:00|2000.74|1998.94|2006.99|2005.19|2008.24|2006.44|1995.75|1993.95|0
1644594000000|2022-02-11 15:40:00|2007.36|2005.56|2004.74|2002.94|2009.49|2007.69|2004.24|2002.44|0
1644594300000|2022-02-11 15:45:00|2005.24|2003.44|2000.99|1999.19|2008.24|2006.44|2000.74|1998.94|0
1644594600000|2022-02-11 15:50:00|2001.49|1999.69|1998.75|1996.95|2003.99|2002.19|1994.5|1992.7|0
1644594900000|2022-02-11 15:55:00|1998.5|1996.7|1995.75|1993.95|2000.11|1998.31|1992.5|1990.7|0
1644595200000|2022-02-11 16:00:00|1994.5|1992.7|2006.24|2004.44|2006.74|2004.94|1993.75|1991.95|0
1644595500000|2022-02-11 16:05:00|2005.74|2003.94|1990.5|1988.7|2005.74|2003.94|1990.5|1988.7|0
1644595800000|2022-02-11 16:10:00|1991.75|1989.95|1990.5|1988.7|1993.25|1991.45|1988.5|1986.7|0
1644596100000|2022-02-11 16:15:00|1990.12|1988.32|1987.75|1985.95|1991|1989.2|1983.76|1981.96|0
1644596400000|2022-02-11 16:20:00|1988.75|1986.95|1992.5|1990.7|1993.25|1991.45|1988.5|1986.7|0
1644596700000|2022-02-11 16:25:00|1992.25|1990.45|1987.5|1985.7|1993|1991.2|1984.76|1982.96|0
1644597000000|2022-02-11 16:30:00|1986.75|1984.95|1982.01|1980.21|1991.25|1989.45|1982.01|1980.21|0
1644597300000|2022-02-11 16:35:00|1982.26|1980.46|1978.01|1976.21|1984.51|1982.71|1975.76|1973.96|0
1644597600000|2022-02-11 16:40:00|1977.74|1975.94|1976.26|1974.46|1979.5|1977.7|1973.77|1971.97|0
1644597900000|2022-02-11 16:45:00|1976.01|1974.21|1980.51|1978.71|1983.01|1981.21|1975.01|1973.21|0
1644598200000|2022-02-11 16:50:00|1981.01|1979.21|1980.01|1978.21|1983.26|1981.46|1976.01|1974.21|0
1644598500000|2022-02-11 16:55:00|1980.26|1978.46|1984.76|1982.96|1987.75|1985.95|1980.26|1978.46|0
1644598800000|2022-02-11 17:00:00|1984.01|1982.21|1986|1984.2|1987.5|1985.7|1980.76|1978.96|0
1644599100000|2022-02-11 17:05:00|1985.75|1983.95|1984.26|1982.46|1986|1984.2|1981.76|1979.96|0
1644599400000|2022-02-11 17:10:00|1985|1983.2|1988.25|1986.45|1991.75|1989.95|1983.76|1981.96|0
1644599700000|2022-02-11 17:15:00|1988.75|1986.95|1981.01|1979.21|1988.75|1986.95|1979.26|1977.46|0
1644600000000|2022-02-11 17:20:00|1981.26|1979.46|1979.51|1977.71|1981.76|1979.96|1978.01|1976.21|0
1644600300000|2022-02-11 17:25:00|1979.26|1977.46|1984.25|1982.45|1985.75|1983.95|1978.76|1976.96|0
1644600600000|2022-02-11 17:30:00|1984.5|1982.7|1985.5|1983.7|1988.12|1986.32|1982.76|1980.96|0
1644600900000|2022-02-11 17:35:00|1986|1984.2|1984|1982.2|1987.75|1985.95|1982.01|1980.21|0
1644601200000|2022-02-11 17:40:00|1984.75|1982.95|1981.26|1979.46|1985.75|1983.95|1980.76|1978.96|0
1644601500000|2022-02-11 17:45:00|1981.51|1979.71|1977.76|1975.96|1981.51|1979.71|1976.51|1974.71|0
1644601800000|2022-02-11 17:50:00|1978.01|1976.21|1970.27|1968.47|1978.26|1976.46|1969.52|1967.72|0
1644602100000|2022-02-11 17:55:00|1970.52|1968.72|1972.27|1970.47|1973.26|1971.46|1970.27|1968.47|0
1644602400000|2022-02-11 18:00:00|1972.02|1970.22|1971.02|1969.22|1975.01|1973.21|1970.02|1968.22|0
1644602700000|2022-02-11 18:05:00|1971.52|1969.72|1980.76|1978.96|1982.26|1980.46|1970.27|1968.47|0
1644603000000|2022-02-11 18:10:00|1981.01|1979.21|1975.01|1973.21|1981.01|1979.21|1974.01|1972.21|0
1644603300000|2022-02-11 18:15:00|1975.26|1973.46|1975.76|1973.96|1975.76|1973.96|1969.77|1967.97|0
1644603600000|2022-02-11 18:20:00|1975.51|1973.71|1973.26|1971.46|1976.01|1974.21|1972.26|1970.46|0
1644603900000|2022-02-11 18:25:00|1973.51|1971.71|1962.77|1960.97|1973.51|1971.71|1962.52|1960.72|0
1644604200000|2022-02-11 18:30:00|1962.27|1960.47|1953.55|1951.75|1962.77|1960.97|1951.79|1949.99|0
1644604500000|2022-02-11 18:35:00|1953.05|1951.25|1934.44|1932.64|1953.05|1951.25|1934.44|1932.64|0
1644604800000|2022-02-11 18:40:00|1934.07|1932.27|1932.44|1930.64|1941.31|1939.51|1929.07|1927.27|0
1644605100000|2022-02-11 18:45:00|1931.32|1929.52|1927.46|1924.94|1931.32|1929.52|1915.86|1913.52|0
1644605400000|2022-02-11 18:50:00|1928.83|1926.31|1934.72|1932.2|1935.73|1933.21|1920.72|1918.2|0
1644605700000|2022-02-11 18:55:00|1933.97|1931.45|1923.05|1920.89|1933.97|1931.45|1923.05|1920.89|0
1644606000000|2022-02-11 19:00:00|1921.56|1919.4|1921.58|1919.42|1931.04|1928.88|1911.09|1908.93|0
1644606300000|2022-02-11 19:05:00|1923.82|1921.66|1922.08|1919.92|1931.56|1929.4|1913.09|1910.93|0
1644606600000|2022-02-11 19:10:00|1922.33|1920.17|1928.32|1926.16|1930.06|1927.9|1917.95|1915.79|0
1644606900000|2022-02-11 19:15:00|1929.44|1927.28|1938.89|1936.55|1944.05|1941.89|1928.07|1925.91|0
1644607200000|2022-02-11 19:20:00|1936.4|1934.06|1930.9|1928.56|1942.39|1940.05|1930.4|1928.06|0
1644607500000|2022-02-11 19:25:00|1929.66|1927.32|1916.99|1914.65|1931.15|1928.81|1915.24|1912.9|0
1644607800000|2022-02-11 19:30:00|1917.24|1914.9|1932.21|1929.87|1936.21|1933.87|1914.99|1912.65|0
1644608100000|2022-02-11 19:35:00|1932.71|1930.37|1924.91|1922.75|1932.71|1930.37|1924.13|1921.97|0
1644608400000|2022-02-11 19:40:00|1924.66|1922.5|1916.49|1914.69|1927.65|1925.49|1916.24|1914.44|0
1644608700000|2022-02-11 19:45:00|1916.99|1915.19|1911|1909.2|1919.49|1917.69|1908.75|1906.95|0
1644609000000|2022-02-11 19:50:00|1910.62|1908.82|1906.42|1903.9|1910.62|1908.82|1900.63|1898.11|0
1644609300000|2022-02-11 19:55:00|1907.17|1904.65|1915.13|1912.61|1916.13|1913.61|1907.17|1904.65|0
1644609600000|2022-02-11 20:00:00|1914|1911.48|1929.61|1927.09|1933.1|1930.58|1913.39|1910.87|0
1644609900000|2022-02-11 20:05:00|1928.86|1926.34|1917.58|1915.06|1931.47|1928.95|1916.34|1913.82|0
1644610200000|2022-02-11 20:10:00|1918.33|1915.81|1915.84|1913.32|1920.08|1917.56|1912.09|1909.57|0
1644610500000|2022-02-11 20:15:00|1915.34|1912.82|1909.67|1907.51|1925.82|1923.3|1908.67|1906.51|0
1644610800000|2022-02-11 20:20:00|1910.42|1908.26|1908.67|1906.51|1915.16|1913|1905.92|1903.76|0
1644611100000|2022-02-11 20:25:00|1909.42|1907.26|1918.15|1915.99|1918.4|1916.24|1907.92|1905.76|0
1644611400000|2022-02-11 20:30:00|1916.9|1914.74|1916.16|1914|1918.4|1916.24|1904.67|1902.51|0
1644611700000|2022-02-11 20:35:00|1915.91|1913.75|1907.02|1904.86|1916.77|1914.61|1906.15|1903.99|0
1644612000000|2022-02-11 20:40:00|1907.64|1905.48|1905.4|1903.24|1909.01|1906.85|1895.17|1893.01|0
1644612300000|2022-02-11 20:45:00|1905.9|1903.74|1923.55|1921.39|1924.55|1922.39|1905.15|1902.99|0
1644612600000|2022-02-11 20:50:00|1920.81|1918.65|1916.06|1913.9|1925.05|1922.89|1914.06|1911.9|0
1644612900000|2022-02-11 20:55:00|1916.56|1914.4|1910.31|1908.15|1930.54|1928.38|1909.81|1907.65|0
1644613200000|2022-02-11 21:00:00|1909.56|1907.4|1911.34|1909.18|1912.81|1910.65|1904.57|1902.41|0
1644613500000|2022-02-11 21:05:00|1911.59|1909.43|1911.37|1909.21|1913.13|1910.97|1908.1|1905.94|0
1644613800000|2022-02-11 21:10:00|1911.62|1909.46|1914.61|1912.45|1915.11|1912.95|1911.12|1908.96|0
1644825900000|2022-02-14 08:05:00|1910.74|1908.94|1917.11|1915.31|1919.11|1917.31|1908.12|1906.32|0
1644826200000|2022-02-14 08:10:00|1916.73|1914.93|1908.98|1906.46|1916.73|1914.93|1905.36|1902.84|0
1644826500000|2022-02-14 08:15:00|1908.85|1906.33|1903.4|1900.88|1908.85|1906.33|1900.89|1898.37|0
1644826800000|2022-02-14 08:20:00|1903.28|1900.76|1892.43|1889.91|1903.28|1900.76|1892.43|1889.91|0
1644827100000|2022-02-14 08:25:00|1892.55|1890.03|1881.38|1878.5|1892.55|1890.03|1881.38|1878.5|0
1644827400000|2022-02-14 08:30:00|1880.88|1878|1879.63|1876.75|1886.37|1883.49|1877.88|1875|0
1644827700000|2022-02-14 08:35:00|1879.25|1876.37|1874.86|1871.98|1885.12|1882.24|1874.86|1871.98|0
1644828000000|2022-02-14 08:40:00|1875.74|1872.86|1885.46|1882.58|1886.08|1883.2|1875.74|1872.86|0
1644828300000|2022-02-14 08:45:00|1885.96|1883.08|1879.73|1876.85|1887.58|1884.7|1879.6|1876.72|0
1644828600000|2022-02-14 08:50:00|1879.85|1876.97|1874.49|1871.61|1884.59|1881.71|1873.99|1871.11|0
1644828900000|2022-02-14 08:55:00|1874.74|1871.86|1871.91|1869.03|1879.35|1876.47|1868.5|1865.62|0
1644829200000|2022-02-14 09:00:00|1871.54|1868.66|1867.06|1864.18|1872.79|1869.91|1864.19|1861.31|0
1644829500000|2022-02-14 09:05:00|1867.19|1864.31|1871.55|1868.67|1872.42|1869.54|1863.44|1860.56|0
1644829800000|2022-02-14 09:10:00|1871.68|1868.8|1866.19|1863.31|1872.67|1869.79|1862.45|1859.57|0
1644830100000|2022-02-14 09:15:00|1867.18|1864.3|1875.29|1872.41|1877.66|1874.78|1866.69|1863.81|0
1644830400000|2022-02-14 09:20:00|1875.17|1872.29|1880.03|1877.15|1882.15|1879.27|1874.79|1871.91|0
1644830700000|2022-02-14 09:25:00|1880.16|1877.28|1877.25|1874.37|1882.9|1880.02|1876.75|1873.87|0
1644831000000|2022-02-14 09:30:00|1877.13|1874.25|1875.88|1873|1881.12|1878.24|1873.39|1870.51|0
1644831300000|2022-02-14 09:35:00|1875.39|1872.51|1872.14|1869.26|1878.13|1875.25|1870.4|1867.52|0
1644831600000|2022-02-14 09:40:00|1871.39|1868.51|1867.9|1865.02|1872.64|1869.76|1867.9|1865.02|0
1644831900000|2022-02-14 09:45:00|1868.15|1865.27|1868.77|1865.89|1873.14|1870.26|1867.9|1865.02|0
1644832200000|2022-02-14 09:50:00|1869.4|1866.52|1868.65|1865.77|1870.76|1867.88|1865.53|1862.65|0
1644832500000|2022-02-14 09:55:00|1869.4|1866.52|1866.55|1863.67|1869.52|1866.64|1865.14|1862.26|0
1644832800000|2022-02-14 10:00:00|1866.8|1863.92|1865.92|1863.04|1867.3|1864.42|1857.07|1854.19|0
1644833100000|2022-02-14 10:05:00|1865.8|1862.92|1872.78|1869.9|1872.78|1869.9|1864.92|1862.04|0
1644833400000|2022-02-14 10:10:00|1872.28|1869.4|1874|1871.12|1874|1871.12|1870.04|1867.16|0
1644833700000|2022-02-14 10:15:00|1874.25|1871.37|1870.88|1868|1875.25|1872.37|1868.26|1865.38|0
1644834000000|2022-02-14 10:20:00|1871.13|1868.25|1875.25|1872.37|1875.99|1873.11|1869.26|1866.38|0
1644834300000|2022-02-14 10:25:00|1875.5|1872.62|1874.62|1871.74|1877.99|1875.11|1871.13|1868.25|0
1644834600000|2022-02-14 10:30:00|1874.37|1871.49|1871.75|1868.87|1875.25|1872.37|1871.5|1868.62|0
1644834900000|2022-02-14 10:35:00|1871.62|1868.74|1877.24|1874.36|1878.74|1875.86|1870.62|1867.74|0
1644835200000|2022-02-14 10:40:00|1877.49|1874.61|1874|1871.12|1878.98|1876.1|1873.25|1870.37|0
1644835500000|2022-02-14 10:45:00|1873.88|1871|1883.85|1880.97|1884.35|1881.47|1873.88|1871|0
1644835800000|2022-02-14 10:50:00|1884.35|1881.47|1879.45|1876.57|1886.1|1883.22|1879.45|1876.57|0
1644836100000|2022-02-14 10:55:00|1879.58|1876.7|1878.09|1875.21|1880.95|1878.07|1877.09|1874.21|0
1644836400000|2022-02-14 11:00:00|1877.71|1874.83|1874.35|1871.47|1878.21|1875.33|1872.6|1869.72|0
1644836700000|2022-02-14 11:05:00|1874.46|1871.58|1873.97|1871.09|1874.46|1871.58|1871.97|1869.09|0
1644837000000|2022-02-14 11:10:00|1875.09|1872.21|1873.22|1870.34|1877.34|1874.46|1871.1|1868.22|0
1644837300000|2022-02-14 11:15:00|1872.97|1870.09|1875.34|1872.46|1876.34|1873.46|1872.6|1869.72|0
1644837600000|2022-02-14 11:20:00|1875.09|1872.21|1875.84|1872.96|1877.95|1875.07|1873.22|1870.34|0
1644837900000|2022-02-14 11:25:00|1875.71|1872.83|1878.7|1875.82|1881.32|1878.44|1873.72|1870.84|0
1644838200000|2022-02-14 11:30:00|1878.58|1875.7|1877.09|1874.21|1880.58|1877.7|1874.59|1871.71|0
1644838500000|2022-02-14 11:35:00|1877.33|1874.45|1881.08|1878.2|1882.2|1879.32|1875.46|1872.58|0
1644838800000|2022-02-14 11:40:00|1880.58|1877.7|1881.71|1878.83|1881.96|1879.08|1879.47|1876.59|0
1644839100000|2022-02-14 11:45:00|1881.58|1878.7|1880.21|1877.33|1881.58|1878.7|1877.72|1874.84|0
1644839400000|2022-02-14 11:50:00|1879.47|1876.59|1883.95|1881.07|1884.19|1881.31|1878.97|1876.09|0
1644839700000|2022-02-14 11:55:00|1884.06|1881.18|1880.71|1877.83|1884.94|1882.06|1880.21|1877.33|0
1644840000000|2022-02-14 12:00:00|1880.58|1877.7|1876.06|1873.18|1882.45|1879.57|1874.56|1871.68|0
1644840300000|2022-02-14 12:05:00|1876.3|1873.42|1875.18|1872.3|1878.79|1875.91|1873.32|1870.44|0
1644840600000|2022-02-14 12:10:00|1875.31|1872.43|1872.32|1869.44|1875.81|1872.93|1870.58|1867.7|0
1644840900000|2022-02-14 12:15:00|1872.07|1869.19|1873.07|1870.19|1874.56|1871.68|1871.32|1868.44|0
1644841200000|2022-02-14 12:20:00|1872.69|1869.81|1876.05|1873.17|1877.3|1874.42|1871.32|1868.44|0
1644841500000|2022-02-14 12:25:00|1876.55|1873.67|1879.41|1876.53|1879.54|1876.66|1873.81|1870.93|0
1644841800000|2022-02-14 12:30:00|1879.54|1876.66|1878.79|1875.91|1883.52|1880.64|1878.54|1875.66|0
1644842100000|2022-02-14 12:35:00|1879.04|1876.16|1897.97|1895.09|1897.97|1895.09|1877.79|1874.91|0
1644842400000|2022-02-14 12:40:00|1898.84|1895.96|1905.89|1903.01|1911.06|1908.18|1897.22|1894.34|0
1644842700000|2022-02-14 12:45:00|1906.14|1903.26|1912.04|1909.16|1922.05|1919.17|1906.14|1903.26|0
1644843000000|2022-02-14 12:50:00|1911.54|1908.66|1908.58|1905.7|1915.28|1912.4|1905.84|1902.96|0
1644843300000|2022-02-14 12:55:00|1908.83|1905.95|1911.07|1908.19|1916.3|1913.42|1908.83|1905.95|0
1644843600000|2022-02-14 13:00:00|1911.32|1908.44|1914.8|1911.92|1919.54|1916.66|1911.32|1908.44|0
1644843900000|2022-02-14 13:05:00|1914.56|1911.68|1919.48|1916.96|1919.48|1916.96|1913.63|1911.11|0
1644844200000|2022-02-14 13:10:00|1919.36|1916.84|1908.39|1905.87|1919.36|1916.84|1908.14|1905.62|0
1644844500000|2022-02-14 13:15:00|1908.89|1906.37|1910.39|1907.87|1911.5|1908.98|1907.9|1905.38|0
1644844800000|2022-02-14 13:20:00|1910.14|1907.62|1915.99|1913.47|1916.37|1913.85|1908.89|1906.37|0
1644845100000|2022-02-14 13:25:00|1915.37|1912.85|1917.36|1914.84|1917.61|1915.09|1913.88|1911.36|0
1644845400000|2022-02-14 13:30:00|1917.61|1915.09|1907.15|1904.63|1917.61|1915.09|1907.15|1904.63|0
1644845700000|2022-02-14 13:35:00|1907.02|1904.5|1909.64|1907.12|1910.88|1908.36|1904.65|1902.13|0
1644846000000|2022-02-14 13:40:00|1909.39|1906.87|1898.17|1895.65|1909.89|1907.37|1897.93|1895.41|0
1644846300000|2022-02-14 13:45:00|1897.93|1895.41|1894.19|1891.67|1901.53|1899.01|1894.19|1891.67|0
1644846600000|2022-02-14 13:50:00|1894.44|1891.92|1904.9|1902.38|1905.15|1902.63|1894.44|1891.92|0
1644846900000|2022-02-14 13:55:00|1905.15|1902.63|1900.17|1897.65|1909.64|1907.12|1900.17|1897.65|0
1644847200000|2022-02-14 14:00:00|1900.42|1897.9|1904.9|1902.38|1905.15|1902.63|1897.79|1895.27|0
1644847500000|2022-02-14 14:05:00|1904.4|1901.88|1905.9|1903.38|1907.39|1904.87|1904.02|1901.5|0
1644847800000|2022-02-14 14:10:00|1906.15|1903.63|1913.37|1910.85|1913.87|1911.35|1905.65|1903.13|0
1644848100000|2022-02-14 14:15:00|1913.12|1910.6|1911|1908.48|1914.12|1911.6|1909.63|1907.11|0
1644848400000|2022-02-14 14:20:00|1911.13|1908.61|1909.63|1907.11|1912|1909.48|1908.39|1905.87|0
1644848700000|2022-02-14 14:25:00|1908.14|1905.62|1905.4|1902.88|1908.64|1906.12|1904.9|1902.38|0
1644849000000|2022-02-14 14:30:00|1905.65|1903.13|1906.64|1904.12|1916.11|1913.59|1898.17|1895.65|0
1644849300000|2022-02-14 14:35:00|1907.64|1905.12|1905.91|1903.39|1912.14|1909.62|1903.91|1901.39|0
1644849600000|2022-02-14 14:40:00|1905.78|1903.26|1906.9|1904.38|1917.12|1914.6|1905.16|1902.64|0
1644849900000|2022-02-14 14:45:00|1906.65|1904.13|1909.64|1907.12|1910.89|1908.37|1896.19|1893.67|0
1644850200000|2022-02-14 14:50:00|1908.15|1905.63|1916.81|1914.29|1918.42|1915.9|1907.71|1905.19|0
1644850500000|2022-02-14 14:55:00|1917.18|1914.66|1906.09|1903.57|1917.31|1914.79|1904.35|1901.83|0
1644850800000|2022-02-14 15:00:00|1907.21|1904.69|1888.7|1886.18|1907.21|1904.69|1887.43|1884.91|0
1644851100000|2022-02-14 15:05:00|1890.69|1888.17|1894.43|1891.91|1894.43|1891.91|1887.45|1884.93|0
1644851400000|2022-02-14 15:10:00|1893.43|1890.91|1900.16|1897.64|1909.38|1906.86|1893.43|1890.91|0
1644851700000|2022-02-14 15:15:00|1899.66|1897.14|1892.43|1889.91|1901.4|1898.88|1883.21|1880.69|0
1644852000000|2022-02-14 15:20:00|1892.93|1890.41|1899.33|1896.81|1901.58|1899.06|1887.37|1884.85|0
1644852300000|2022-02-14 15:25:00|1898.7|1896.18|1895.34|1892.82|1900.08|1897.56|1889.61|1887.09|0
1644852600000|2022-02-14 15:30:00|1895.1|1892.58|1886.9|1884.38|1899.58|1897.06|1880.89|1878.37|0
1644852900000|2022-02-14 15:35:00|1885.4|1882.88|1884.65|1882.13|1887.02|1884.5|1880.67|1878.15|0
1644853200000|2022-02-14 15:40:00|1885.4|1882.88|1890.01|1887.49|1893.13|1890.61|1883.66|1881.14|0
1644853500000|2022-02-14 15:45:00|1889.39|1886.87|1894.62|1892.1|1896.61|1894.09|1887.89|1885.37|0
1644853800000|2022-02-14 15:50:00|1894.37|1891.85|1889.05|1886.71|1896.98|1894.46|1885.81|1883.47|0
1644854100000|2022-02-14 15:55:00|1889.55|1887.21|1884.18|1881.84|1894.28|1891.94|1883.07|1880.73|0
1644854400000|2022-02-14 16:00:00|1884.05|1881.71|1891.65|1889.31|1893.15|1890.81|1882.68|1880.34|0
1644854700000|2022-02-14 16:05:00|1891.15|1888.81|1887.04|1884.7|1892.27|1889.93|1884.68|1882.34|0
1644855000000|2022-02-14 16:10:00|1887.53|1885.19|1883.43|1881.09|1889.78|1887.44|1882.68|1880.34|0
1644855300000|2022-02-14 16:15:00|1883.93|1881.59|1898.38|1896.04|1899.12|1896.78|1882.8|1880.46|0
1644855600000|2022-02-14 16:20:00|1898.13|1895.79|1899.87|1897.53|1901.36|1899.02|1895.14|1892.8|0
1644855900000|2022-02-14 16:25:00|1900.37|1898.03|1903.65|1901.31|1907.34|1905|1898.13|1895.79|0
1644856200000|2022-02-14 16:30:00|1903.9|1901.56|1905.59|1903.25|1907.08|1904.74|1898.86|1896.52|0
1644856500000|2022-02-14 16:35:00|1905.84|1903.5|1901.35|1899.01|1908.33|1905.99|1898.36|1896.02|0
1644856800000|2022-02-14 16:40:00|1901.6|1899.26|1904.34|1902|1907.2|1904.86|1900.85|1898.51|0
1644857100000|2022-02-14 16:45:00|1904.46|1902.12|1910.57|1908.23|1910.82|1908.48|1904.34|1902|0
1644857400000|2022-02-14 16:50:00|1910.82|1908.48|1901.6|1899.26|1911.57|1909.23|1900.72|1898.38|0
1644857700000|2022-02-14 16:55:00|1902.22|1899.88|1907.58|1905.24|1908.33|1905.99|1900.85|1898.51|0
1644858000000|2022-02-14 17:00:00|1907.83|1905.49|1907.08|1904.74|1911.68|1909.34|1904.09|1901.75|0
1644858300000|2022-02-14 17:05:00|1907.2|1904.86|1902.84|1900.5|1907.83|1905.49|1901.85|1899.51|0
1644858600000|2022-02-14 17:10:00|1903.46|1901.12|1905.58|1903.24|1907.08|1904.74|1902.59|1900.25|0
1644858900000|2022-02-14 17:15:00|1906.58|1904.24|1906.08|1903.74|1909.57|1907.23|1904.34|1902|0
1644859200000|2022-02-14 17:20:00|1905.83|1903.49|1908.32|1905.98|1909.82|1907.48|1905.33|1902.99|0
1644859500000|2022-02-14 17:25:00|1908.82|1906.48|1914.82|1912.48|1915.57|1913.23|1907.58|1905.24|0
1644859800000|2022-02-14 17:30:00|1915.07|1912.73|1915.07|1912.73|1920.3|1917.96|1913.95|1911.61|0
1644860100000|2022-02-14 17:35:00|1915.69|1913.35|1912.8|1910.46|1916.32|1913.98|1910.56|1908.22|0
1644860400000|2022-02-14 17:40:00|1912.55|1910.21|1917.04|1914.7|1919.03|1916.69|1912.55|1910.21|0
1644860700000|2022-02-14 17:45:00|1916.54|1914.2|1920.03|1917.69|1920.28|1917.94|1914.55|1912.21|0
1644861000000|2022-02-14 17:50:00|1919.53|1917.19|1920.03|1917.69|1920.78|1918.44|1916.54|1914.2|0
1644861300000|2022-02-14 17:55:00|1919.78|1917.44|1914.79|1912.45|1919.78|1917.44|1912.92|1910.58|0
1644861600000|2022-02-14 18:00:00|1915.04|1912.7|1916.04|1913.7|1916.91|1914.57|1911.8|1909.46|0
1644861900000|2022-02-14 18:05:00|1916.54|1914.2|1917.02|1915.22|1921.77|1919.43|1916.29|1913.95|0
1644862200000|2022-02-14 18:10:00|1917.14|1915.34|1914.27|1912.47|1918.63|1916.83|1913.78|1911.98|0
1644862500000|2022-02-14 18:15:00|1914.52|1912.72|1915.27|1913.47|1916.02|1914.22|1913.03|1911.23|0
1644862800000|2022-02-14 18:20:00|1916.14|1914.34|1904.57|1902.77|1916.14|1914.34|1903.1|1901.3|0
1644863100000|2022-02-14 18:25:00|1904.07|1902.27|1905.07|1903.27|1906.56|1904.76|1903.57|1901.77|0
1644863400000|2022-02-14 18:30:00|1905.32|1903.52|1900.33|1898.53|1905.82|1904.02|1895.47|1893.67|0
1644863700000|2022-02-14 18:35:00|1900.58|1898.78|1900.83|1899.03|1903.57|1901.77|1898.09|1896.29|0
1644864000000|2022-02-14 18:40:00|1900.58|1898.78|1898.84|1897.04|1901.33|1899.53|1895.35|1893.55|0
1644864300000|2022-02-14 18:45:00|1898.59|1896.79|1890.37|1888.57|1900.08|1898.28|1888.62|1886.82|0
1644864600000|2022-02-14 18:50:00|1890.62|1888.82|1871.03|1869.23|1890.87|1889.07|1870.78|1868.98|0
1644864900000|2022-02-14 18:55:00|1871.52|1869.72|1868.41|1866.61|1878.25|1876.45|1867.41|1865.61|0
1644865200000|2022-02-14 19:00:00|1868.54|1866.74|1866.43|1864.63|1873.52|1871.72|1865.55|1863.75|0
1644865500000|2022-02-14 19:05:00|1866.18|1864.38|1863.94|1862.14|1869.41|1867.61|1859.46|1857.66|0
1644865800000|2022-02-14 19:10:00|1864.44|1862.64|1870.43|1868.09|1871.92|1869.58|1861.2|1859.4|0
1644866100000|2022-02-14 19:15:00|1868.94|1866.6|1867.94|1865.6|1870.18|1867.84|1863.71|1861.37|0
1644866400000|2022-02-14 19:20:00|1868.69|1866.35|1867.44|1865.1|1873.42|1871.08|1866.7|1864.36|0
1644866700000|2022-02-14 19:25:00|1867.19|1864.85|1882.38|1880.04|1892.09|1889.75|1862.96|1860.62|0
1644867000000|2022-02-14 19:30:00|1882.13|1879.79|1885.24|1882.9|1886.86|1884.52|1872.17|1869.83|0
1644867300000|2022-02-14 19:35:00|1885.12|1882.78|1884.37|1882.03|1888.35|1886.01|1879.14|1876.8|0
1644867600000|2022-02-14 19:40:00|1883.62|1881.28|1881.88|1879.54|1890.34|1888|1879.89|1877.55|0
1644867900000|2022-02-14 19:45:00|1881.38|1879.04|1880.13|1877.79|1886.11|1883.77|1876.15|1873.81|0
1644868200000|2022-02-14 19:50:00|1878.64|1876.3|1885.73|1883.39|1894.82|1892.48|1878.64|1876.3|0
1644868500000|2022-02-14 19:55:00|1886.86|1884.52|1887.37|1885.03|1889.84|1887.5|1882.62|1880.28|0
1644868800000|2022-02-14 20:00:00|1887.01|1884.67|1885.51|1883.17|1889.75|1887.41|1883.27|1880.93|0
1644869100000|2022-02-14 20:05:00|1884.76|1882.42|1886.76|1884.42|1889|1886.66|1875.05|1872.71|0
1644869400000|2022-02-14 20:10:00|1885.51|1883.17|1892.48|1890.14|1893.73|1891.39|1880.28|1877.94|0
1644869700000|2022-02-14 20:15:00|1892.23|1889.89|1883.77|1881.43|1893.23|1890.89|1882.77|1880.43|0
1644870000000|2022-02-14 20:20:00|1884.76|1882.42|1894.97|1892.63|1900.45|1898.11|1879.53|1877.19|0
1644870300000|2022-02-14 20:25:00|1894.72|1892.38|1890.99|1888.65|1896.96|1894.62|1888.99|1886.65|0
1644870600000|2022-02-14 20:30:00|1891.24|1888.9|1903.44|1901.1|1904.69|1902.35|1889.49|1887.15|0
1644870900000|2022-02-14 20:35:00|1903.69|1901.35|1899.55|1897.21|1904.16|1901.82|1897.69|1895.35|0
1644871200000|2022-02-14 20:40:00|1899.93|1897.59|1902.42|1900.08|1902.42|1900.08|1894.7|1892.36|0
1644871500000|2022-02-14 20:45:00|1902.92|1900.58|1903.14|1900.8|1907.62|1905.28|1890.93|1888.59|0
1644871800000|2022-02-14 20:50:00|1899.4|1897.06|1898.9|1896.56|1899.4|1897.06|1891.93|1889.59|0
1644872100000|2022-02-14 20:55:00|1898.65|1896.31|1895.43|1893.09|1904.13|1901.79|1894.19|1891.85|0
1644872400000|2022-02-14 21:00:00|1896.18|1893.84|1899.42|1897.08|1900.17|1897.83|1895.43|1893.09|0
1644872700000|2022-02-14 21:05:00|1899.67|1897.33|1897.16|1895.36|1901.16|1898.82|1896.91|1895.11|0
1644873000000|2022-02-14 21:10:00|1897.65|1895.85|1898.65|1896.85|1898.9|1897.1|1896.16|1894.36|0
1644873300000|2022-02-14 21:15:00|1900.34|1898.14|1898.85|1896.65|1900.84|1898.64|1898.85|1896.65|0
1644873600000|2022-02-14 21:20:00|1898.97|1896.77|1899.22|1897.02|1899.6|1897.4|1898.35|1896.15|0
1644873900000|2022-02-14 21:25:00|1899.72|1897.52|1899.84|1897.64|1900.09|1897.89|1899.1|1896.9|0
1644874200000|2022-02-14 21:30:00|1899.96|1897.76|1900.46|1898.26|1900.84|1898.64|1899.1|1896.9|0
1644874500000|2022-02-14 21:35:00|1900.34|1898.14|1899.34|1897.14|1900.59|1898.39|1899.34|1897.14|0
1644874800000|2022-02-14 21:40:00|1899.22|1897.02|1897.35|1895.15|1899.59|1897.39|1896.85|1894.65|0
1644875100000|2022-02-14 21:45:00|1897.72|1895.52|1896.11|1893.91|1898.6|1896.4|1896.11|1893.91|0
1644875400000|2022-02-14 21:50:00|1895.98|1893.78|1896.6|1894.4|1897.1|1894.9|1895.86|1893.66|0
1644875700000|2022-02-14 21:55:00|1896.35|1894.15|1896.72|1894.52|1897.1|1894.9|1895.86|1893.66|0
1644876000000|2022-02-14 22:00:00|1896.98|1894.78|1897.99|1895.79|1898.14|1895.94|1896.98|1894.78|0
1644876300000|2022-02-14 22:05:00|1898.07|1895.87|1897.48|1895.28|1898.39|1896.19|1897.13|1894.93|0
1644876600000|2022-02-14 22:10:00|1897.05|1894.85|1897.27|1895.07|1897.7|1895.5|1897.05|1894.85|0
1644876900000|2022-02-14 22:15:00|1897.24|1895.04|1897.85|1895.65|1898.06|1895.86|1897.24|1895.04|0
1644877200000|2022-02-14 22:20:00|1897.7|1895.5|1897.84|1895.64|1897.95|1895.75|1897.67|1895.47|0
1644877500000|2022-02-14 22:25:00|1897.81|1895.61|1897.87|1895.67|1897.87|1895.67|1897.34|1895.14|0
1644877800000|2022-02-14 22:30:00|1897.91|1895.71|1897.8|1895.6|1897.91|1895.71|1897.8|1895.6|0
1644878100000|2022-02-14 22:35:00|1897.77|1895.57|1897.77|1895.57|1897.77|1895.57|1897.77|1895.57|0
1644878400000|2022-02-14 22:40:00|1897.73|1895.53|1897.8|1895.6|1897.84|1895.64|1897.58|1895.38|0
1644878700000|2022-02-14 22:45:00|1897.77|1895.57|1897.73|1895.53|1897.77|1895.57|1897.69|1895.49|0
1644879000000|2022-02-14 22:50:00|1897.77|1895.57|1897.77|1895.57|1897.77|1895.57|1897.77|1895.57|0
1644879300000|2022-02-14 22:55:00|1897.84|1895.64|1897.77|1895.57|1897.95|1895.75|1897.62|1895.42|0
1644879600000|2022-02-14 23:00:00|1897.21|1895.01|1899.58|1897.38|1899.83|1897.63|1897.21|1895.01|0
1644879900000|2022-02-14 23:05:00|1899.83|1897.63|1902.82|1900.62|1903.07|1900.87|1899.7|1897.5|0
1644880200000|2022-02-14 23:10:00|1903.07|1900.87|1903.32|1901.12|1903.82|1901.62|1902.57|1900.37|0
1644880500000|2022-02-14 23:15:00|1903.57|1901.37|1902.82|1900.62|1903.57|1901.37|1902.32|1900.12|0
1644880800000|2022-02-14 23:20:00|1903.07|1900.87|1904.32|1902.12|1904.44|1902.24|1902.82|1900.62|0
1644881100000|2022-02-14 23:25:00|1904.07|1901.87|1903.57|1901.37|1904.07|1901.87|1902.82|1900.62|0
1644881400000|2022-02-14 23:30:00|1903.82|1901.62|1904.07|1901.87|1905.56|1903.36|1903.57|1901.37|0
1644881700000|2022-02-14 23:35:00|1903.82|1901.62|1904.93|1902.73|1905.06|1902.86|1903.32|1901.12|0
1644882000000|2022-02-14 23:40:00|1905.06|1902.86|1904.68|1902.48|1905.31|1903.11|1904.31|1902.11|0
1644882300000|2022-02-14 23:45:00|1904.56|1902.36|1904.06|1901.86|1904.68|1902.48|1904.06|1901.86|0
1644882600000|2022-02-14 23:50:00|1904.18|1901.98|1905.06|1902.86|1905.56|1903.36|1904.06|1901.86|0
1644882900000|2022-02-14 23:55:00|1905.18|1902.98|1905.56|1903.36|1905.56|1903.36|1904.31|1902.11|0
1644883200000|2022-02-15 00:00:00|1906.06|1903.86|1903.81|1901.61|1907.3|1905.1|1903.31|1901.11|0
1644883500000|2022-02-15 00:05:00|1903.56|1901.36|1907.05|1904.85|1907.05|1904.85|1903.43|1901.23|0
1644883800000|2022-02-15 00:10:00|1906.92|1904.72|1903.06|1900.86|1907.05|1904.85|1902.93|1900.73|0
1644884100000|2022-02-15 00:15:00|1903.31|1901.11|1898.7|1896.5|1903.31|1901.11|1897.83|1895.63|0
1644884400000|2022-02-15 00:20:00|1898.33|1896.13|1896.59|1894.39|1899.08|1896.88|1895.46|1893.26|0
1644884700000|2022-02-15 00:25:00|1896.34|1894.14|1896.83|1894.63|1897.83|1895.63|1895.84|1893.64|0
1644885000000|2022-02-15 00:30:00|1897.08|1894.88|1892.85|1890.65|1897.08|1894.88|1892.35|1890.15|0
1644885300000|2022-02-15 00:35:00|1892.47|1890.27|1893.47|1891.27|1894.09|1891.89|1892.1|1889.9|0
1644885600000|2022-02-15 00:40:00|1893.35|1891.15|1893.59|1891.39|1894.34|1892.14|1892.85|1890.65|0
1644885900000|2022-02-15 00:45:00|1893.84|1891.64|1897.83|1895.63|1898.08|1895.88|1893.84|1891.64|0
1644886200000|2022-02-15 00:50:00|1897.58|1895.38|1897.58|1895.38|1898.08|1895.88|1896.08|1893.88|0
1644886500000|2022-02-15 00:55:00|1897.83|1895.63|1900.32|1898.12|1900.69|1898.49|1896.83|1894.63|0
1644886800000|2022-02-15 01:00:00|1900.57|1898.37|1898.94|1896.74|1901.32|1899.12|1898.82|1896.62|0
1644887100000|2022-02-15 01:05:00|1898.82|1896.62|1898.32|1896.12|1899.69|1897.49|1897.58|1895.38|0
1644887400000|2022-02-15 01:10:00|1898.2|1896|1900.07|1897.87|1900.07|1897.87|1898.08|1895.88|0
1644887700000|2022-02-15 01:15:00|1900.57|1898.37|1898.82|1896.62|1901.31|1899.11|1898.69|1896.49|0
1644888000000|2022-02-15 01:20:00|1899.07|1896.87|1901.06|1898.86|1903.06|1900.86|1898.94|1896.74|0
1644888300000|2022-02-15 01:25:00|1900.93|1898.73|1901.68|1899.48|1902.43|1900.23|1900.68|1898.48|0
1644888600000|2022-02-15 01:30:00|1901.93|1899.73|1897.08|1894.88|1902.06|1899.86|1896.58|1894.38|0
1644888900000|2022-02-15 01:35:00|1897.2|1895|1900.31|1898.11|1901.56|1899.36|1896.33|1894.13|0
1644889200000|2022-02-15 01:40:00|1900.07|1897.87|1899.32|1897.12|1900.31|1898.11|1898.57|1896.37|0
1644889500000|2022-02-15 01:45:00|1899.82|1897.62|1901.81|1899.61|1902.92|1900.72|1899.82|1897.62|0
1644889800000|2022-02-15 01:50:00|1901.93|1899.73|1902.43|1900.23|1903.55|1901.35|1900.31|1898.11|0
1644890100000|2022-02-15 01:55:00|1902.18|1899.98|1903.55|1901.35|1904.05|1901.85|1901.18|1898.98|0
1644890400000|2022-02-15 02:00:00|1903.8|1901.6|1903.92|1901.72|1904.55|1902.35|1902.8|1900.6|0
1644890700000|2022-02-15 02:05:00|1904.3|1902.1|1906.29|1904.09|1906.54|1904.34|1904.3|1902.1|0
1644891000000|2022-02-15 02:10:00|1906.54|1904.34|1906.79|1904.59|1907.54|1905.34|1905.91|1903.71|0
1644891300000|2022-02-15 02:15:00|1906.91|1904.71|1907.29|1905.09|1907.78|1905.58|1905.79|1903.59|0
1644891600000|2022-02-15 02:20:00|1907.41|1905.21|1907.78|1905.58|1907.78|1905.58|1906.79|1904.59|0
1644891900000|2022-02-15 02:25:00|1907.53|1905.33|1909.53|1907.33|1910.52|1908.32|1907.53|1905.33|0
1644892200000|2022-02-15 02:30:00|1909.65|1907.45|1910.52|1908.32|1911.27|1909.07|1909.53|1907.33|0
1644892500000|2022-02-15 02:35:00|1910.77|1908.57|1910.27|1908.07|1911.02|1908.82|1910.27|1908.07|0
1644892800000|2022-02-15 02:40:00|1909.28|1907.08|1909.78|1907.58|1910.27|1908.07|1909.28|1907.08|0
1644893100000|2022-02-15 02:45:00|1910.02|1907.82|1911.77|1909.57|1912.76|1910.56|1909.78|1907.58|0
1644893400000|2022-02-15 02:50:00|1911.52|1909.32|1910.52|1908.32|1912.27|1910.07|1909.77|1907.57|0
1644893700000|2022-02-15 02:55:00|1910.39|1908.19|1910.02|1907.82|1910.52|1908.32|1909.52|1907.32|0
1644894000000|2022-02-15 03:00:00|1909.77|1907.57|1909.77|1907.57|1910.02|1907.82|1909.27|1907.07|0
1644894300000|2022-02-15 03:05:00|1909.89|1907.69|1909.52|1907.32|1910.02|1907.82|1909.27|1907.07|0
1644894600000|2022-02-15 03:10:00|1909.27|1907.07|1908.78|1906.58|1909.77|1907.57|1907.78|1905.58|0
1644894900000|2022-02-15 03:15:00|1908.53|1906.33|1907.28|1905.08|1909.27|1907.07|1907.28|1905.08|0
1644895200000|2022-02-15 03:20:00|1907.4|1905.2|1907.53|1905.33|1908.28|1906.08|1906.78|1904.58|0
1644895500000|2022-02-15 03:25:00|1907.65|1905.45|1906.03|1903.83|1908.77|1906.57|1906.03|1903.83|0
1644895800000|2022-02-15 03:30:00|1905.29|1903.09|1904.16|1901.96|1905.29|1903.09|1903.29|1901.09|0
1644896100000|2022-02-15 03:35:00|1904.04|1901.84|1903.54|1901.34|1904.54|1902.34|1902.79|1900.59|0
1644896400000|2022-02-15 03:40:00|1903.79|1901.59|1904.54|1902.34|1905.15|1902.95|1903.66|1901.46|0
1644896700000|2022-02-15 03:45:00|1904.79|1902.59|1901.3|1899.1|1904.79|1902.59|1901.3|1899.1|0
1644897000000|2022-02-15 03:50:00|1901.55|1899.35|1901.79|1899.59|1903.04|1900.84|1900.8|1898.6|0
1644897300000|2022-02-15 03:55:00|1901.91|1899.71|1901.79|1899.59|1902.29|1900.09|1900.8|1898.6|0
1644897600000|2022-02-15 04:00:00|1902.04|1899.84|1900.55|1898.35|1903.04|1900.84|1900.3|1898.1|0
1644897900000|2022-02-15 04:05:00|1900.8|1898.6|1900.05|1897.85|1901.05|1898.85|1898.8|1896.6|0
1644898200000|2022-02-15 04:10:00|1899.8|1897.6|1900.67|1898.47|1900.92|1898.72|1899.3|1897.1|0
1644898500000|2022-02-15 04:15:00|1900.55|1898.35|1900.55|1898.35|1901.04|1898.84|1900.3|1898.1|0
1644898800000|2022-02-15 04:20:00|1900.3|1898.1|1900.05|1897.85|1900.55|1898.35|1899.8|1897.6|0
1644899100000|2022-02-15 04:25:00|1899.92|1897.72|1897.92|1895.72|1900.05|1897.85|1896.56|1894.36|0
1644899400000|2022-02-15 04:30:00|1897.8|1895.6|1899.05|1896.85|1899.67|1897.47|1897.31|1895.11|0
1644899700000|2022-02-15 04:35:00|1898.8|1896.6|1898.8|1896.6|1899.8|1897.6|1897.55|1895.35|0
1644900000000|2022-02-15 04:40:00|1898.55|1896.35|1898.8|1896.6|1898.8|1896.6|1898.3|1896.1|0
1644900300000|2022-02-15 04:45:00|1898.42|1896.22|1898.55|1896.35|1898.8|1896.6|1897.8|1895.6|0
1644900600000|2022-02-15 04:50:00|1898.3|1896.1|1899.05|1896.85|1899.79|1897.59|1897.55|1895.35|0
1644900900000|2022-02-15 04:55:00|1898.8|1896.6|1899.79|1897.59|1900.16|1897.96|1898.8|1896.6|0
1644901200000|2022-02-15 05:00:00|1900.04|1897.84|1894.56|1892.36|1900.04|1897.84|1894.31|1892.11|0
1644901500000|2022-02-15 05:05:00|1894.43|1892.23|1888.45|1886.25|1894.43|1892.23|1884.35|1882.15|0
1644901800000|2022-02-15 05:10:00|1888.58|1886.38|1888.64|1886.44|1890.69|1888.49|1888.2|1886|0
1644902100000|2022-02-15 05:15:00|1888.14|1885.94|1888.39|1886.19|1889.88|1887.68|1888.01|1885.81|0
1644902400000|2022-02-15 05:20:00|1888.14|1885.94|1888.01|1885.81|1889.63|1887.43|1887.64|1885.44|0
1644902700000|2022-02-15 05:25:00|1888.14|1885.94|1892.87|1890.67|1893.24|1891.04|1888.01|1885.81|0
1644903000000|2022-02-15 05:30:00|1892.99|1890.79|1892.87|1890.67|1893.37|1891.17|1892.37|1890.17|0
1644903300000|2022-02-15 05:35:00|1893.87|1891.67|1893.74|1891.54|1894.36|1892.16|1891.13|1888.93|0
1644903600000|2022-02-15 05:40:00|1893.98|1891.78|1891|1888.8|1893.98|1891.78|1890.88|1888.68|0
1644903900000|2022-02-15 05:45:00|1890.63|1888.43|1890.5|1888.3|1891.49|1889.29|1890.13|1887.93|0
1644904200000|2022-02-15 05:50:00|1890.63|1888.43|1889.63|1887.43|1892.37|1890.17|1889.13|1886.93|0
1644904500000|2022-02-15 05:55:00|1890.38|1888.18|1890.38|1888.18|1890.99|1888.79|1888.88|1886.68|0
1644904800000|2022-02-15 06:00:00|1890|1887.8|1893.23|1891.03|1893.86|1891.66|1888.88|1886.68|0
1644905100000|2022-02-15 06:05:00|1893.12|1890.92|1891.62|1889.42|1893.36|1891.16|1890.37|1888.17|0
1644905400000|2022-02-15 06:10:00|1892.12|1889.92|1893.73|1891.53|1895.61|1893.41|1891.87|1889.67|0
1644905700000|2022-02-15 06:15:00|1893.86|1891.66|1894.48|1892.28|1896.1|1893.9|1893.86|1891.66|0
1644906000000|2022-02-15 06:20:00|1894.61|1892.41|1893.36|1891.16|1895.11|1892.91|1891.99|1889.79|0
1644906300000|2022-02-15 06:25:00|1893.48|1891.28|1896.35|1894.15|1897.35|1895.15|1893.48|1891.28|0
1644906600000|2022-02-15 06:30:00|1895.85|1893.65|1894.11|1891.91|1896.1|1893.9|1893.86|1891.66|0
1644906900000|2022-02-15 06:35:00|1894.36|1892.16|1895.35|1893.15|1895.6|1893.4|1893.61|1891.41|0
1644907200000|2022-02-15 06:40:00|1895.47|1893.27|1894.61|1892.41|1895.6|1893.4|1892.73|1890.53|0
1644907500000|2022-02-15 06:45:00|1894.85|1892.65|1894.36|1892.16|1894.85|1892.65|1892.36|1890.16|0
1644907800000|2022-02-15 06:50:00|1894.23|1892.03|1895.35|1893.15|1895.6|1893.4|1894.23|1892.03|0
1644908100000|2022-02-15 06:55:00|1895.6|1893.4|1894.35|1892.15|1895.6|1893.4|1893.36|1891.16|0
1644908400000|2022-02-15 07:00:00|1894.47|1892.27|1893.48|1891.28|1896.1|1893.9|1890.37|1888.17|0
1644908700000|2022-02-15 07:05:00|1893.73|1891.53|1900.33|1898.13|1901.08|1898.88|1893.36|1891.16|0
1644909000000|2022-02-15 07:10:00|1900.08|1897.88|1897.84|1895.64|1901.08|1898.88|1897.34|1895.14|0
1644909300000|2022-02-15 07:15:00|1897.59|1895.39|1898.84|1896.64|1899.2|1897|1897.34|1895.14|0
1644909600000|2022-02-15 07:20:00|1898.96|1896.76|1897.84|1895.64|1899.33|1897.13|1897.84|1895.64|0
1644909900000|2022-02-15 07:25:00|1898.09|1895.89|1895.97|1893.77|1898.59|1896.39|1893.23|1891.03|0
1644910200000|2022-02-15 07:30:00|1896.46|1894.26|1894.6|1892.4|1897.34|1895.14|1893.85|1891.65|0
1644910500000|2022-02-15 07:35:00|1894.22|1892.02|1890.61|1888.41|1894.35|1892.15|1890.61|1888.41|0
1644910800000|2022-02-15 07:40:00|1890.23|1888.03|1887.87|1885.67|1890.23|1888.03|1887.13|1884.93|0
1644911100000|2022-02-15 07:45:00|1887.62|1885.42|1891.7|1889.5|1892.44|1890.24|1886.75|1884.55|0
1644911400000|2022-02-15 07:50:00|1891.81|1889.61|1892.55|1890.35|1892.93|1890.73|1890.45|1888.25|0
1644911700000|2022-02-15 07:55:00|1892.43|1890.23|1891.33|1889.13|1893.3|1891.1|1890.69|1888.49|0
1644912000000|2022-02-15 08:00:00|1890.96|1888.76|1898.93|1896.73|1899.3|1897.1|1887.72|1885.52|0
1644912300000|2022-02-15 08:05:00|1899.48|1897.68|1914.44|1912.64|1914.69|1912.89|1896.23|1894.43|0
1644912600000|2022-02-15 08:10:00|1915.19|1913.39|1912.94|1911.14|1917.93|1916.13|1911.45|1909.65|0
1644912900000|2022-02-15 08:15:00|1913.94|1912.14|1920.92|1919.12|1921.17|1919.37|1912.81|1911.01|0
1644913200000|2022-02-15 08:20:00|1920.43|1918.63|1930.26|1928.46|1930.26|1928.46|1917.41|1915.61|0
1644913500000|2022-02-15 08:25:00|1930.64|1928.84|1937.62|1935.82|1938.12|1936.32|1927.39|1925.59|0
1644913800000|2022-02-15 08:30:00|1937.74|1935.94|1952.71|1950.91|1952.71|1950.91|1937.74|1935.94|0
1644914100000|2022-02-15 08:35:00|1952.59|1950.79|1947.72|1945.92|1952.84|1951.04|1944.22|1942.42|0
1644914400000|2022-02-15 08:40:00|1947.22|1945.42|1946.09|1944.29|1948.21|1946.41|1944.85|1943.05|0
1644914700000|2022-02-15 08:45:00|1945.84|1944.04|1947.96|1946.16|1948.09|1946.29|1942.47|1940.67|0
1644915000000|2022-02-15 08:50:00|1947.84|1946.04|1939.61|1937.81|1949.09|1947.29|1939.61|1937.81|0
1644915300000|2022-02-15 08:55:00|1939.23|1937.43|1945.34|1943.54|1945.34|1943.54|1938.61|1936.81|0
1644915600000|2022-02-15 09:00:00|1945.46|1943.66|1943.35|1941.55|1947.71|1945.91|1942.85|1941.05|0
1644915900000|2022-02-15 09:05:00|1943.22|1941.42|1950.33|1948.53|1950.58|1948.78|1943.22|1941.42|0
1644916200000|2022-02-15 09:10:00|1950.2|1948.4|1945.96|1944.16|1950.2|1948.4|1942.85|1941.05|0
1644916500000|2022-02-15 09:15:00|1946.09|1944.29|1953.08|1951.28|1955.32|1953.52|1946.09|1944.29|0
1644916800000|2022-02-15 09:20:00|1953.58|1951.78|1953.45|1951.65|1955.07|1953.27|1951.58|1949.78|0
1644917100000|2022-02-15 09:25:00|1953.83|1952.03|1950.58|1948.78|1955.07|1953.27|1950.58|1948.78|0
1644917400000|2022-02-15 09:30:00|1950.83|1949.03|1951.08|1949.28|1952.83|1951.03|1950.33|1948.53|0
1644917700000|2022-02-15 09:35:00|1951.33|1949.53|1950.08|1948.28|1952.33|1950.53|1949.33|1947.53|0
1644918000000|2022-02-15 09:40:00|1950.83|1949.03|1949.58|1947.78|1951.83|1950.03|1948.33|1946.53|0
1644918300000|2022-02-15 09:45:00|1949.7|1947.9|1951.33|1949.53|1952.08|1950.28|1947.59|1945.79|0
1644918600000|2022-02-15 09:50:00|1951.58|1949.78|1947.34|1945.54|1951.58|1949.78|1946.59|1944.79|0
1644918900000|2022-02-15 09:55:00|1947.59|1945.79|1950.58|1948.78|1950.58|1948.78|1946.96|1945.16|0
1644919200000|2022-02-15 10:00:00|1952.94|1951.14|1950.58|1948.78|1957.82|1956.02|1950.33|1948.53|0
1644919500000|2022-02-15 10:05:00|1949.95|1948.15|1949.19|1947.39|1951.57|1949.77|1948.7|1946.9|0
1644919800000|2022-02-15 10:10:00|1949.32|1947.52|1947.33|1945.53|1949.32|1947.52|1946.58|1944.78|0
1644920100000|2022-02-15 10:15:00|1947.45|1945.65|1949.82|1948.02|1952.07|1950.27|1947.45|1945.65|0
1644920400000|2022-02-15 10:20:00|1950.07|1948.27|1943.09|1941.29|1952.44|1950.64|1941.09|1939.29|0
1644920700000|2022-02-15 10:25:00|1943.45|1941.65|1947.33|1945.53|1948.44|1946.64|1942.59|1940.79|0
1644921000000|2022-02-15 10:30:00|1947.45|1945.65|1951.32|1949.52|1952.07|1950.27|1945.95|1944.15|0
1644921300000|2022-02-15 10:35:00|1951.44|1949.64|1954.06|1952.26|1955.06|1953.26|1951.44|1949.64|0
1644921600000|2022-02-15 10:40:00|1953.81|1952.01|1955.56|1953.76|1956.56|1954.76|1953.81|1952.01|0
1644921900000|2022-02-15 10:45:00|1954.81|1953.01|1954.31|1952.51|1955.93|1954.13|1953.06|1951.26|0
1644922200000|2022-02-15 10:50:00|1953.93|1952.13|1952.81|1951.01|1954.56|1952.76|1951.57|1949.77|0
1644922500000|2022-02-15 10:55:00|1952.93|1951.13|1953.31|1951.51|1954.56|1952.76|1952.68|1950.88|0
1644922800000|2022-02-15 11:00:00|1953.06|1951.26|1957.31|1955.51|1957.56|1955.76|1952.43|1950.63|0
1644923100000|2022-02-15 11:05:00|1957.06|1955.26|1955.93|1954.13|1958.05|1956.25|1955.81|1954.01|0
1644923400000|2022-02-15 11:10:00|1956.06|1954.26|1960.3|1958.5|1961.05|1959.25|1956.06|1954.26|0
1644923700000|2022-02-15 11:15:00|1961.05|1959.25|1957.8|1956|1962.55|1960.75|1957.3|1955.5|0
1644924000000|2022-02-15 11:20:00|1957.55|1955.75|1960.3|1958.5|1961.05|1959.25|1957.55|1955.75|0
1644924300000|2022-02-15 11:25:00|1960.17|1958.37|1956.06|1954.26|1960.17|1958.37|1955.56|1953.76|0
1644924600000|2022-02-15 11:30:00|1956.18|1954.38|1957.17|1955.37|1957.8|1956|1956.06|1954.26|0
1644924900000|2022-02-15 11:35:00|1957.05|1955.25|1959.8|1958|1960.05|1958.25|1955.81|1954.01|0
1644925200000|2022-02-15 11:40:00|1959.55|1957.75|1959.3|1957.5|1960.05|1958.25|1958.05|1956.25|0
1644925500000|2022-02-15 11:45:00|1959.42|1957.62|1963.79|1961.99|1965.54|1963.74|1959.05|1957.25|0
1644925800000|2022-02-15 11:50:00|1963.66|1961.86|1961.17|1959.37|1963.79|1961.99|1960.05|1958.25|0
1644926100000|2022-02-15 11:55:00|1961.05|1959.25|1959.67|1957.87|1962.54|1960.74|1959.67|1957.87|0
1644926400000|2022-02-15 12:00:00|1959.55|1957.75|1960.3|1958.5|1961.79|1959.99|1954.93|1953.13|0
1644926700000|2022-02-15 12:05:00|1960.05|1958.25|1963.79|1961.99|1966.04|1964.24|1958.8|1957|0
1644927000000|2022-02-15 12:10:00|1963.54|1961.74|1966.53|1964.73|1969.03|1967.23|1963.54|1961.74|0
1644927300000|2022-02-15 12:15:00|1966.78|1964.98|1966.01|1964.21|1968.01|1966.21|1965.16|1963.36|0
1644927600000|2022-02-15 12:20:00|1966.26|1964.46|1966.01|1964.21|1968.26|1966.46|1965.38|1963.58|0
1644927900000|2022-02-15 12:25:00|1965.88|1964.08|1966.01|1964.21|1966.51|1964.71|1964.76|1962.96|0
1644928200000|2022-02-15 12:30:00|1965.76|1963.96|1964.76|1962.96|1966.13|1964.33|1964.14|1962.34|0
1644928500000|2022-02-15 12:35:00|1965.01|1963.21|1963.01|1961.21|1965.26|1963.46|1960.02|1958.22|0
1644928800000|2022-02-15 12:40:00|1962.76|1960.96|1960.77|1958.97|1963.01|1961.21|1958.27|1956.47|0
1644929100000|2022-02-15 12:45:00|1960.52|1958.72|1960.64|1958.84|1962.51|1960.71|1959.77|1957.97|0
1644929400000|2022-02-15 12:50:00|1960.52|1958.72|1963.01|1961.21|1963.51|1961.71|1958.52|1956.72|0
1644929700000|2022-02-15 12:55:00|1963.26|1961.46|1963.88|1962.08|1963.88|1962.08|1962.76|1960.96|0
1644930000000|2022-02-15 13:00:00|1963.76|1961.96|1961.88|1960.08|1965.13|1963.33|1961.88|1960.08|0
1644930300000|2022-02-15 13:05:00|1962.01|1960.21|1960.51|1958.71|1962.51|1960.71|1960.02|1958.22|0
1644930600000|2022-02-15 13:10:00|1960.02|1958.22|1959.02|1957.22|1960.26|1958.46|1958.27|1956.47|0
1644930900000|2022-02-15 13:15:00|1958.77|1956.97|1957.02|1955.22|1959.02|1957.22|1955.52|1953.72|0
1644931200000|2022-02-15 13:20:00|1956.77|1954.97|1958.52|1956.72|1959.27|1957.47|1956.02|1954.22|0
1644931500000|2022-02-15 13:25:00|1958.77|1956.97|1957.27|1955.47|1958.77|1956.97|1954.02|1952.22|0
1644931800000|2022-02-15 13:30:00|1955.27|1953.47|1952.03|1950.23|1955.27|1953.47|1947.91|1946.11|0
1644932100000|2022-02-15 13:35:00|1951.78|1949.98|1949.42|1947.62|1953.29|1951.49|1948.3|1946.5|0
1644932400000|2022-02-15 13:40:00|1949.55|1947.75|1954.16|1952.36|1954.16|1952.36|1947.8|1946|0
1644932700000|2022-02-15 13:45:00|1954.29|1952.49|1954.54|1952.74|1954.54|1952.74|1951.54|1949.74|0
1644933000000|2022-02-15 13:50:00|1954.79|1952.99|1949.79|1947.99|1954.79|1952.99|1949.79|1947.99|0
1644933300000|2022-02-15 13:55:00|1949.54|1947.74|1946.54|1944.74|1949.54|1947.74|1945.42|1943.62|0
1644933600000|2022-02-15 14:00:00|1946.79|1944.99|1946.05|1944.25|1947.29|1945.49|1943.8|1942|0
1644933900000|2022-02-15 14:05:00|1946.3|1944.5|1947.54|1945.74|1949.29|1947.49|1945.55|1943.75|0
1644934200000|2022-02-15 14:10:00|1947.04|1945.24|1942.56|1940.76|1947.54|1945.74|1941.95|1940.15|0
1644934500000|2022-02-15 14:15:00|1942.69|1940.89|1945.19|1943.39|1945.81|1944.01|1940.7|1938.9|0
1644934800000|2022-02-15 14:20:00|1945.44|1943.64|1948.44|1946.64|1950.18|1948.38|1944.94|1943.14|0
1644935100000|2022-02-15 14:25:00|1948.68|1946.88|1942.19|1940.39|1949.18|1947.38|1941.94|1940.14|0
1644935400000|2022-02-15 14:30:00|1944.19|1942.39|1955.67|1953.87|1956.67|1954.87|1940.2|1938.4|0
1644935700000|2022-02-15 14:35:00|1956.42|1954.62|1957.61|1955.81|1960.98|1959.18|1954.11|1952.31|0
1644936000000|2022-02-15 14:40:00|1957.36|1955.56|1955.49|1953.69|1960.73|1958.93|1953.5|1951.7|0
1644936300000|2022-02-15 14:45:00|1957.49|1955.69|1952.25|1950.45|1963.48|1961.68|1952|1950.2|0
1644936600000|2022-02-15 14:50:00|1950.25|1948.45|1950.5|1948.7|1950.75|1948.95|1945.51|1943.71|0
1644936900000|2022-02-15 14:55:00|1950.62|1948.82|1946.26|1944.46|1951.25|1949.45|1943.25|1941.45|0
1644937200000|2022-02-15 15:00:00|1946.01|1944.21|1944.52|1942.72|1950.26|1948.46|1940.77|1938.97|0
1644937500000|2022-02-15 15:05:00|1945.01|1943.21|1948.01|1946.21|1950.37|1948.57|1941.52|1939.72|0
1644937800000|2022-02-15 15:10:00|1947.76|1945.96|1946.01|1944.21|1947.76|1945.96|1941.77|1939.97|0
1644938100000|2022-02-15 15:15:00|1945.63|1943.83|1949.01|1947.21|1951.25|1949.45|1945.63|1943.83|0
1644938400000|2022-02-15 15:20:00|1948.51|1946.71|1949.51|1947.71|1951.25|1949.45|1944.76|1942.96|0
1644938700000|2022-02-15 15:25:00|1949.26|1947.46|1955.25|1953.45|1955.25|1953.45|1943.52|1941.72|0
1644939000000|2022-02-15 15:30:00|1955.99|1954.19|1953.25|1951.45|1956.24|1954.44|1952.25|1950.45|0
1644939300000|2022-02-15 15:35:00|1954|1952.2|1955|1953.2|1956.74|1954.94|1951.87|1950.07|0
1644939600000|2022-02-15 15:40:00|1955.24|1953.44|1960.49|1958.69|1960.99|1959.19|1954.75|1952.95|0
1644939900000|2022-02-15 15:45:00|1960.99|1959.19|1963.73|1961.93|1964.48|1962.68|1959.99|1958.19|0
1644940200000|2022-02-15 15:50:00|1963.48|1961.68|1963.23|1961.43|1964.73|1962.93|1961.38|1959.58|0
1644940500000|2022-02-15 15:55:00|1962.98|1961.18|1960.6|1958.8|1964.59|1962.79|1958.73|1956.93|0
1644940800000|2022-02-15 16:00:00|1960.48|1958.68|1963.48|1961.68|1963.73|1961.93|1959.98|1958.18|0
1644941100000|2022-02-15 16:05:00|1963.97|1962.17|1964.93|1963.13|1965.18|1963.38|1959.23|1957.43|0
1644941400000|2022-02-15 16:10:00|1964.43|1962.63|1961.06|1959.26|1964.43|1962.63|1959.94|1958.14|0
1644941700000|2022-02-15 16:15:00|1961.19|1959.39|1959.26|1957.46|1962.51|1960.71|1959.01|1957.21|0
1644942000000|2022-02-15 16:20:00|1959.76|1957.96|1960.26|1958.46|1962.51|1960.71|1959.38|1957.58|0
1644942300000|2022-02-15 16:25:00|1960.01|1958.21|1954.71|1952.91|1960.01|1958.21|1953.52|1951.72|0
1644942600000|2022-02-15 16:30:00|1955.46|1953.66|1960.95|1959.15|1960.95|1959.15|1955.46|1953.66|0
1644942900000|2022-02-15 16:35:00|1960.82|1959.02|1962.7|1960.9|1964.2|1962.4|1960.7|1958.9|0
1644943200000|2022-02-15 16:40:00|1962.32|1960.52|1959.07|1957.27|1962.7|1960.9|1959.07|1957.27|0
1644943500000|2022-02-15 16:45:00|1958.95|1957.15|1959.2|1957.4|1962.07|1960.27|1958.45|1956.65|0
1644943800000|2022-02-15 16:50:00|1959.45|1957.65|1958.2|1956.4|1960.2|1958.4|1957.21|1955.41|0
1644944100000|2022-02-15 16:55:00|1958.7|1956.9|1961.7|1959.9|1963.2|1961.4|1957.71|1955.91|0
1644944400000|2022-02-15 17:00:00|1961.95|1960.15|1959.57|1957.77|1964.69|1962.89|1958.45|1956.65|0
1644944700000|2022-02-15 17:05:00|1959.7|1957.9|1956.46|1954.66|1960.7|1958.9|1955.46|1953.66|0
1644945000000|2022-02-15 17:10:00|1956.71|1954.91|1953.71|1951.91|1958.2|1956.4|1953.71|1951.91|0
1644945300000|2022-02-15 17:15:00|1953.96|1952.16|1948.97|1947.17|1954.21|1952.41|1947.97|1946.17|0
1644945600000|2022-02-15 17:20:00|1948.72|1946.92|1946.72|1944.92|1949.47|1947.67|1945.72|1943.92|0
1644945900000|2022-02-15 17:25:00|1947.22|1945.42|1948.97|1947.17|1949.72|1947.92|1944.23|1942.43|0
1644946200000|2022-02-15 17:30:00|1948.72|1946.92|1946.47|1944.67|1950.97|1949.17|1945.47|1943.67|0
1644946500000|2022-02-15 17:35:00|1946.22|1944.42|1947.72|1945.92|1949.22|1947.42|1946.22|1944.42|0
1644946800000|2022-02-15 17:40:00|1947.47|1945.67|1946.97|1945.17|1948.59|1946.79|1945.22|1943.42|0
1644947100000|2022-02-15 17:45:00|1947.22|1945.42|1937.99|1936.19|1947.72|1945.92|1937.49|1935.69|0
1644947400000|2022-02-15 17:50:00|1938.24|1936.44|1941.23|1939.43|1941.98|1940.18|1937.99|1936.19|0
1644947700000|2022-02-15 17:55:00|1940.98|1939.18|1944.23|1942.43|1944.23|1942.43|1940.48|1938.68|0
1644948000000|2022-02-15 18:00:00|1944.47|1942.67|1947.22|1945.42|1947.72|1945.92|1942.98|1941.18|0
1644948300000|2022-02-15 18:05:00|1946.97|1945.17|1950.21|1948.41|1950.21|1948.41|1946.97|1945.17|0
1644948600000|2022-02-15 18:10:00|1949.97|1948.17|1950.21|1948.41|1950.96|1949.16|1948.47|1946.67|0
1644948900000|2022-02-15 18:15:00|1950.46|1948.66|1948.47|1946.67|1950.71|1948.91|1947.72|1945.92|0
1644949200000|2022-02-15 18:20:00|1948.72|1946.92|1956.2|1954.4|1956.95|1955.15|1948.72|1946.92|0
1644949500000|2022-02-15 18:25:00|1956.45|1954.65|1959.45|1957.65|1960.2|1958.4|1956.45|1954.65|0
1644949800000|2022-02-15 18:30:00|1959.95|1958.15|1958.94|1957.14|1961.2|1959.4|1958.19|1956.39|0
1644950100000|2022-02-15 18:35:00|1959.19|1957.39|1958.19|1956.39|1959.55|1957.75|1957.19|1955.39|0
1644950400000|2022-02-15 18:40:00|1958.31|1956.51|1958.81|1957.01|1960.18|1958.38|1957.44|1955.64|0
1644950700000|2022-02-15 18:45:00|1958.69|1956.89|1960.43|1958.63|1960.93|1959.13|1957.94|1956.14|0
1644951000000|2022-02-15 18:50:00|1960.55|1958.75|1959.43|1957.63|1961.18|1959.38|1958.44|1956.64|0
1644951300000|2022-02-15 18:55:00|1959.68|1957.88|1960.18|1958.38|1961.18|1959.38|1959.43|1957.63|0
1644951600000|2022-02-15 19:00:00|1960.68|1958.88|1958.68|1956.88|1961.18|1959.38|1957.69|1955.89|0
1644951900000|2022-02-15 19:05:00|1958.43|1956.63|1953.69|1951.89|1958.93|1957.13|1950.45|1948.65|0
1644952200000|2022-02-15 19:10:00|1954.44|1952.64|1955.19|1953.39|1955.94|1954.14|1952.69|1950.89|0
1644952500000|2022-02-15 19:15:00|1955.69|1953.89|1958.43|1956.63|1959.68|1957.88|1952.69|1950.89|0
1644952800000|2022-02-15 19:20:00|1958.68|1956.88|1957.93|1956.13|1960.68|1958.88|1957.44|1955.64|0
1644953100000|2022-02-15 19:25:00|1958.18|1956.38|1958.68|1956.88|1959.43|1957.63|1956.94|1955.14|0
1644953400000|2022-02-15 19:30:00|1958.93|1957.13|1956.19|1954.39|1960.18|1958.38|1955.69|1953.89|0
1644953700000|2022-02-15 19:35:00|1956.44|1954.64|1958.43|1956.63|1958.93|1957.13|1956.44|1954.64|0
1644954000000|2022-02-15 19:40:00|1958.68|1956.88|1960.93|1959.13|1961.18|1959.38|1952.31|1950.51|0
1644954300000|2022-02-15 19:45:00|1961.18|1959.38|1957.05|1955.25|1962.68|1960.88|1956.93|1955.13|0
1644954600000|2022-02-15 19:50:00|1957.18|1955.38|1957.18|1955.38|1958.68|1956.88|1954.19|1952.39|0
1644954900000|2022-02-15 19:55:00|1956.93|1955.13|1959.18|1957.38|1959.68|1957.88|1956.19|1954.39|0
1644955200000|2022-02-15 20:00:00|1958.93|1957.13|1962.93|1961.13|1963.18|1961.38|1958.18|1956.38|0
1644955500000|2022-02-15 20:05:00|1963.17|1961.37|1963.17|1961.37|1964.67|1962.87|1962.43|1960.63|0
1644955800000|2022-02-15 20:10:00|1962.93|1961.13|1962.58|1960.78|1963.67|1961.87|1961.43|1959.63|0
1644956100000|2022-02-15 20:15:00|1962.83|1961.03|1963.08|1961.28|1963.08|1961.28|1959.58|1957.78|0
1644956400000|2022-02-15 20:20:00|1963.33|1961.53|1960.33|1958.53|1964.08|1962.28|1958.58|1956.78|0
1644956700000|2022-02-15 20:25:00|1960.2|1958.4|1961.08|1959.28|1961.08|1959.28|1958.58|1956.78|0
1644957000000|2022-02-15 20:30:00|1960.83|1959.03|1951.34|1949.54|1960.83|1959.03|1950.84|1949.04|0
1644957300000|2022-02-15 20:35:00|1950.59|1948.79|1947.58|1945.78|1955.09|1953.29|1945.83|1944.03|0
1644957600000|2022-02-15 20:40:00|1946.83|1945.03|1954.09|1952.29|1954.59|1952.79|1943.84|1942.04|0
1644957900000|2022-02-15 20:45:00|1953.84|1952.04|1953.84|1952.04|1956.84|1955.04|1948.1|1946.3|0
1644958200000|2022-02-15 20:50:00|1953.96|1952.16|1960.7|1958.9|1967.58|1965.78|1953.96|1952.16|0
1644958500000|2022-02-15 20:55:00|1961.08|1959.28|1965.58|1963.78|1967.58|1965.78|1957.34|1955.54|0
1644958800000|2022-02-15 21:00:00|1966.08|1964.28|1958.07|1956.27|1966.08|1964.28|1957.69|1955.89|0
1644959100000|2022-02-15 21:05:00|1958.57|1956.77|1955.33|1953.53|1958.57|1956.77|1954.58|1952.78|0
1644959400000|2022-02-15 21:10:00|1955.08|1953.28|1956.57|1954.77|1957.57|1955.77|1953.83|1952.03|0
1644959700000|2022-02-15 21:15:00|1956.77|1954.57|1959.27|1957.07|1959.27|1957.07|1956.52|1954.32|0
1644960000000|2022-02-15 21:20:00|1959.02|1956.82|1960.52|1958.32|1961.02|1958.82|1958.52|1956.32|0
1644960300000|2022-02-15 21:25:00|1960.77|1958.57|1961.77|1959.57|1962.02|1959.82|1960.52|1958.32|0
1644960600000|2022-02-15 21:30:00|1961.52|1959.32|1962.02|1959.82|1962.52|1960.32|1961.39|1959.19|0
1644960900000|2022-02-15 21:35:00|1962.27|1960.07|1961.27|1959.07|1962.52|1960.32|1961.02|1958.82|0
1644961200000|2022-02-15 21:40:00|1961.52|1959.32|1958.77|1956.57|1961.77|1959.57|1958.52|1956.32|0
1644961500000|2022-02-15 21:45:00|1958.52|1956.32|1955.77|1953.57|1959.27|1957.07|1955.52|1953.32|0
1644961800000|2022-02-15 21:50:00|1956.02|1953.82|1958.52|1956.32|1959.02|1956.82|1955.52|1953.32|0
1644962100000|2022-02-15 21:55:00|1958.27|1956.07|1958.64|1956.44|1960.52|1958.32|1957.02|1954.82|0
1644962400000|2022-02-15 22:00:00|1959.33|1957.13|1959.44|1957.24|1959.62|1957.42|1959.04|1956.84|0
1644962700000|2022-02-15 22:05:00|1959.55|1957.35|1959.44|1957.24|1959.55|1957.35|1958.63|1956.43|0
1644963000000|2022-02-15 22:10:00|1959.22|1957.02|1958.38|1956.18|1959.22|1957.02|1958.27|1956.07|0
1644963300000|2022-02-15 22:15:00|1958.27|1956.07|1957.55|1955.35|1958.27|1956.07|1957.55|1955.35|0
1644963600000|2022-02-15 22:20:00|1957.51|1955.31|1957.19|1954.99|1957.84|1955.64|1957.05|1954.85|0
1644963900000|2022-02-15 22:25:00|1957.62|1955.42|1957.34|1955.14|1957.62|1955.42|1956.9|1954.7|0
1644964200000|2022-02-15 22:30:00|1957.3|1955.1|1957.34|1955.14|1957.66|1955.46|1957.27|1955.07|0
1644964500000|2022-02-15 22:35:00|1957.3|1955.1|1957.38|1955.18|1957.48|1955.28|1957.23|1955.03|0
1644964800000|2022-02-15 22:40:00|1957.48|1955.28|1957.48|1955.28|1957.77|1955.57|1957.3|1955.1|0
1644965100000|2022-02-15 22:45:00|1957.44|1955.24|1957.48|1955.28|1957.48|1955.28|1957.3|1955.1|0
1644965400000|2022-02-15 22:50:00|1957.7|1955.5|1957.55|1955.35|1957.73|1955.53|1957.38|1955.18|0
1644965700000|2022-02-15 22:55:00|1957.59|1955.39|1958.13|1955.93|1959.01|1956.81|1957.59|1955.39|0
1644966000000|2022-02-15 23:00:00|1959.64|1957.44|1960.02|1957.82|1960.64|1958.44|1957.77|1955.57|0
1644966300000|2022-02-15 23:05:00|1959.77|1957.57|1959.77|1957.57|1961.26|1959.06|1959.27|1957.07|0
1644966600000|2022-02-15 23:10:00|1960.02|1957.82|1958.27|1956.07|1960.14|1957.94|1958.02|1955.82|0
1644966900000|2022-02-15 23:15:00|1958.02|1955.82|1958.39|1956.19|1959.39|1957.19|1957.77|1955.57|0
1644967200000|2022-02-15 23:20:00|1958.52|1956.32|1956.39|1954.19|1958.52|1956.32|1956.02|1953.82|0
1644967500000|2022-02-15 23:25:00|1956.52|1954.32|1956.27|1954.07|1957.77|1955.57|1955.52|1953.32|0
1644967800000|2022-02-15 23:30:00|1956.52|1954.32|1957.27|1955.07|1958.52|1956.32|1956.14|1953.94|0
1644968100000|2022-02-15 23:35:00|1957.14|1954.94|1958.64|1956.44|1958.77|1956.57|1957.14|1954.94|0
1644968400000|2022-02-15 23:40:00|1958.52|1956.32|1957.52|1955.32|1959.14|1956.94|1957.52|1955.32|0
1644968700000|2022-02-15 23:45:00|1957.27|1955.07|1953.52|1951.32|1958.02|1955.82|1953.52|1951.32|0
1644969000000|2022-02-15 23:50:00|1953.27|1951.07|1953.77|1951.57|1954.77|1952.57|1952.52|1950.32|0
1644969300000|2022-02-15 23:55:00|1953.27|1951.07|1954.27|1952.07|1954.64|1952.44|1953.27|1951.07|0
1644969600000|2022-02-16 00:00:00|1953.77|1951.57|1954.64|1952.44|1955.52|1953.32|1953.27|1951.07|0
1644969900000|2022-02-16 00:05:00|1954.77|1952.57|1955.39|1953.19|1955.39|1953.19|1952.27|1950.07|0
1644970200000|2022-02-16 00:10:00|1955.77|1953.57|1953.14|1950.94|1955.77|1953.57|1952.52|1950.32|0
1644970500000|2022-02-16 00:15:00|1953.02|1950.82|1953.02|1950.82|1953.52|1951.32|1952.52|1950.32|0
1644970800000|2022-02-16 00:20:00|1952.77|1950.57|1952.02|1949.82|1952.77|1950.57|1951.52|1949.32|0
1644971100000|2022-02-16 00:25:00|1952.14|1949.94|1951.89|1949.69|1953.27|1951.07|1951.77|1949.57|0
1644971400000|2022-02-16 00:30:00|1951.77|1949.57|1952.77|1950.57|1952.89|1950.69|1951.77|1949.57|0
1644971700000|2022-02-16 00:35:00|1952.52|1950.32|1952.77|1950.57|1953.27|1951.07|1952.52|1950.32|0
1644972000000|2022-02-16 00:40:00|1952.64|1950.44|1952.27|1950.07|1953.02|1950.82|1952.02|1949.82|0
1644972300000|2022-02-16 00:45:00|1952.14|1949.94|1952.27|1950.07|1952.52|1950.32|1951.52|1949.32|0
1644972600000|2022-02-16 00:50:00|1952.02|1949.82|1952.27|1950.07|1952.52|1950.32|1951.52|1949.32|0
1644972900000|2022-02-16 00:55:00|1952.02|1949.82|1951.77|1949.57|1952.52|1950.32|1951.52|1949.32|0
1644973200000|2022-02-16 01:00:00|1952.27|1950.07|1952.27|1950.07|1952.77|1950.57|1951.52|1949.32|0
1644973500000|2022-02-16 01:05:00|1952.52|1950.32|1954.27|1952.07|1954.77|1952.57|1952.39|1950.19|0
1644973800000|2022-02-16 01:10:00|1954.52|1952.32|1952.02|1949.82|1954.52|1952.32|1952.02|1949.82|0
1644974100000|2022-02-16 01:15:00|1952.27|1950.07|1952.02|1949.82|1953.52|1951.32|1951.77|1949.57|0
1644974400000|2022-02-16 01:20:00|1952.27|1950.07|1952.27|1950.07|1952.52|1950.32|1951.52|1949.32|0
1644974700000|2022-02-16 01:25:00|1952.02|1949.82|1952.27|1950.07|1953.02|1950.82|1952.02|1949.82|0
1644975000000|2022-02-16 01:30:00|1952.52|1950.32|1951.77|1949.57|1952.89|1950.69|1951.52|1949.32|0
1644975300000|2022-02-16 01:35:00|1951.89|1949.69|1952.77|1950.57|1953.02|1950.82|1951.52|1949.32|0
1644975600000|2022-02-16 01:40:00|1953.02|1950.82|1951.52|1949.32|1953.02|1950.82|1951.52|1949.32|0
1644975900000|2022-02-16 01:45:00|1951.77|1949.57|1952.52|1950.32|1952.77|1950.57|1951.77|1949.57|0
1644976200000|2022-02-16 01:50:00|1952.77|1950.57|1953.27|1951.07|1953.52|1951.32|1952.27|1950.07|0
1644976500000|2022-02-16 01:55:00|1953.02|1950.82|1953.77|1951.57|1953.77|1951.57|1952.77|1950.57|0
1644976800000|2022-02-16 02:00:00|1954.02|1951.82|1954.27|1952.07|1954.64|1952.44|1953.77|1951.57|0
1644977100000|2022-02-16 02:05:00|1954.39|1952.19|1956.76|1954.56|1956.76|1954.56|1954.02|1951.82|0
1644977400000|2022-02-16 02:10:00|1957.01|1954.81|1955.01|1952.81|1957.01|1954.81|1954.02|1951.82|0
1644977700000|2022-02-16 02:15:00|1954.88|1952.68|1955.76|1953.56|1956.26|1954.06|1954.76|1952.56|0
1644978000000|2022-02-16 02:20:00|1956.01|1953.81|1955.63|1953.43|1956.26|1954.06|1955.26|1953.06|0
1644978300000|2022-02-16 02:25:00|1955.76|1953.56|1955.26|1953.06|1955.76|1953.56|1955.01|1952.81|0
1644978600000|2022-02-16 02:30:00|1955.01|1952.81|1954.26|1952.06|1955.26|1953.06|1953.27|1951.07|0
1644978900000|2022-02-16 02:35:00|1954.51|1952.31|1953.02|1950.82|1954.51|1952.31|1952.77|1950.57|0
1644979200000|2022-02-16 02:40:00|1953.27|1951.07|1953.27|1951.07|1953.52|1951.32|1952.52|1950.32|0
1644979500000|2022-02-16 02:45:00|1953.14|1950.94|1953.88|1951.68|1955.51|1953.31|1953.02|1950.82|0
1644979800000|2022-02-16 02:50:00|1954.01|1951.81|1954.26|1952.06|1954.26|1952.06|1953.76|1951.56|0
1644980100000|2022-02-16 02:55:00|1954.01|1951.81|1954.26|1952.06|1954.51|1952.31|1952.77|1950.57|0
1644980400000|2022-02-16 03:00:00|1954.51|1952.31|1954.26|1952.06|1955.26|1953.06|1953.26|1951.06|0
1644980700000|2022-02-16 03:05:00|1954.01|1951.81|1955.26|1953.06|1955.26|1953.06|1954.01|1951.81|0
1644981000000|2022-02-16 03:10:00|1955.01|1952.81|1955.27|1953.07|1955.27|1953.07|1954.76|1952.56|0
1644981300000|2022-02-16 03:15:00|1955.02|1952.82|1954.27|1952.07|1955.27|1953.07|1954.27|1952.07|0
1644981600000|2022-02-16 03:20:00|1954.52|1952.32|1953.27|1951.07|1954.52|1952.32|1953.27|1951.07|0
1644981900000|2022-02-16 03:25:00|1953.52|1951.32|1954.02|1951.82|1954.02|1951.82|1952.77|1950.57|0
1644982200000|2022-02-16 03:30:00|1953.77|1951.57|1953.77|1951.57|1953.89|1951.69|1952.52|1950.32|0
1644982500000|2022-02-16 03:35:00|1953.64|1951.44|1953.52|1951.32|1953.77|1951.57|1953.27|1951.07|0
1644982800000|2022-02-16 03:40:00|1953.77|1951.57|1953.39|1951.19|1954.27|1952.07|1953.27|1951.07|0
1644983100000|2022-02-16 03:45:00|1953.52|1951.32|1953.02|1950.82|1953.77|1951.57|1952.77|1950.57|0
1644983400000|2022-02-16 03:50:00|1953.14|1950.94|1952.02|1949.82|1953.27|1951.07|1952.02|1949.82|0
1644983700000|2022-02-16 03:55:00|1952.27|1950.07|1953.77|1951.57|1953.77|1951.57|1951.52|1949.32|0
1644984000000|2022-02-16 04:00:00|1953.52|1951.32|1953.52|1951.32|1953.77|1951.57|1953.02|1950.82|0
1644984300000|2022-02-16 04:05:00|1953.77|1951.57|1953.52|1951.32|1953.77|1951.57|1953.02|1950.82|0
1644984600000|2022-02-16 04:10:00|1953.39|1951.19|1953.77|1951.57|1953.77|1951.57|1953.27|1951.07|0
1644984900000|2022-02-16 04:15:00|1953.52|1951.32|1953.77|1951.57|1953.77|1951.57|1953.52|1951.32|0
1644985200000|2022-02-16 04:20:00|1954.52|1952.32|1954.02|1951.82|1954.52|1952.32|1954.02|1951.82|0
1644985500000|2022-02-16 04:25:00|1953.77|1951.57|1952.77|1950.57|1954.02|1951.82|1952.77|1950.57|0
1644985800000|2022-02-16 04:30:00|1953.02|1950.82|1953.02|1950.82|1953.27|1951.07|1952.89|1950.69|0
1644986100000|2022-02-16 04:35:00|1952.77|1950.57|1953.52|1951.32|1953.64|1951.44|1952.52|1950.32|0
1644986400000|2022-02-16 04:40:00|1953.64|1951.44|1953.77|1951.57|1954.02|1951.82|1953.27|1951.07|0
1644986700000|2022-02-16 04:45:00|1954.02|1951.82|1954.26|1952.06|1954.26|1952.06|1953.76|1951.56|0
1644987000000|2022-02-16 04:50:00|1954.51|1952.31|1955.13|1952.93|1955.26|1953.06|1954.26|1952.06|0
1644987300000|2022-02-16 04:55:00|1955.26|1953.06|1956.01|1953.81|1956.26|1954.06|1955.26|1953.06|0
1644987600000|2022-02-16 05:00:00|1956.26|1954.06|1958.26|1956.06|1958.26|1956.06|1955.76|1953.56|0
1644987900000|2022-02-16 05:05:00|1958.01|1955.81|1957.76|1955.56|1958.01|1955.81|1957.26|1955.06|0
1644988200000|2022-02-16 05:10:00|1957.63|1955.43|1959.01|1956.81|1959.51|1957.31|1957.26|1955.06|0
1644988500000|2022-02-16 05:15:00|1959.13|1956.93|1958.26|1956.06|1959.51|1957.31|1958.13|1955.93|0
1644988800000|2022-02-16 05:20:00|1958.01|1955.81|1958.26|1956.06|1958.76|1956.56|1957.51|1955.31|0
1644989100000|2022-02-16 05:25:00|1958.51|1956.31|1957.76|1955.56|1958.76|1956.56|1957.51|1955.31|0
1644989400000|2022-02-16 05:30:00|1957.88|1955.68|1957.76|1955.56|1959.01|1956.81|1957.51|1955.31|0
1644989700000|2022-02-16 05:35:00|1958.01|1955.81|1958.51|1956.31|1958.76|1956.56|1957.51|1955.31|0
1644990000000|2022-02-16 05:40:00|1958.76|1956.56|1958.51|1956.31|1958.76|1956.56|1957.76|1955.56|0
1644990300000|2022-02-16 05:45:00|1958.38|1956.18|1958.88|1956.68|1959.76|1957.56|1958.38|1956.18|0
1644990600000|2022-02-16 05:50:00|1959.01|1956.81|1958.76|1956.56|1959.76|1957.56|1958.51|1956.31|0
1644990900000|2022-02-16 05:55:00|1958.51|1956.31|1958.63|1956.43|1959.26|1957.06|1958.01|1955.81|0
1644991200000|2022-02-16 06:00:00|1958.26|1956.06|1958.13|1955.93|1961|1958.8|1958.01|1955.81|0
1644991500000|2022-02-16 06:05:00|1958.01|1955.81|1956.76|1954.56|1958.01|1955.81|1956.01|1953.81|0
1644991800000|2022-02-16 06:10:00|1956.51|1954.31|1957.76|1955.56|1958.26|1956.06|1956.26|1954.06|0
1644992100000|2022-02-16 06:15:00|1957.63|1955.43|1959.26|1957.06|1959.51|1957.31|1957.13|1954.93|0
1644992400000|2022-02-16 06:20:00|1959.38|1957.18|1959.5|1957.3|1959.87|1957.67|1958.88|1956.68|0
1644992700000|2022-02-16 06:25:00|1959.26|1957.06|1959.5|1957.3|1959.75|1957.55|1959.01|1956.81|0
1644993000000|2022-02-16 06:30:00|1959.75|1957.55|1961|1958.8|1961.5|1959.3|1959.75|1957.55|0
1644993300000|2022-02-16 06:35:00|1960.5|1958.3|1960.62|1958.42|1960.87|1958.67|1960.25|1958.05|0
1644993600000|2022-02-16 06:40:00|1960.5|1958.3|1960.75|1958.55|1961.5|1959.3|1960.25|1958.05|0
1644993900000|2022-02-16 06:45:00|1960.5|1958.3|1961.75|1959.55|1961.75|1959.55|1960.25|1958.05|0
1644994200000|2022-02-16 06:50:00|1961.5|1959.3|1960.75|1958.55|1961.75|1959.55|1960.25|1958.05|0
1644994500000|2022-02-16 06:55:00|1960.87|1958.67|1960.75|1958.55|1961.25|1959.05|1960.62|1958.42|0
1644994800000|2022-02-16 07:00:00|1960.25|1958.05|1961.75|1959.55|1964.25|1962.05|1959.75|1957.55|0
1644995100000|2022-02-16 07:05:00|1961.5|1959.3|1961.5|1959.3|1962.25|1960.05|1961.25|1959.05|0
1644995400000|2022-02-16 07:10:00|1961.37|1959.17|1960.5|1958.3|1962|1959.8|1959.5|1957.3|0
1644995700000|2022-02-16 07:15:00|1960.37|1958.17|1959.25|1957.05|1961|1958.8|1958.5|1956.3|0
1644996000000|2022-02-16 07:20:00|1959|1956.8|1958.87|1956.67|1959.75|1957.55|1957.87|1955.67|0
1644996300000|2022-02-16 07:25:00|1959|1956.8|1959.37|1957.17|1959.75|1957.55|1958|1955.8|0
1644996600000|2022-02-16 07:30:00|1959.5|1957.3|1960.75|1958.55|1961|1958.8|1958.12|1955.92|0
1644996900000|2022-02-16 07:35:00|1960.62|1958.42|1960.74|1958.54|1962|1959.8|1959.99|1957.79|0
1644997200000|2022-02-16 07:40:00|1960.61|1958.41|1959.74|1957.54|1961.49|1959.29|1959.49|1957.29|0
1644997500000|2022-02-16 07:45:00|1960.11|1957.91|1958.99|1956.79|1960.11|1957.91|1958.86|1956.66|0
1644997800000|2022-02-16 07:50:00|1958.86|1956.66|1957.74|1955.54|1959.99|1957.79|1956.99|1954.79|0
1644998100000|2022-02-16 07:55:00|1957.99|1955.79|1960.24|1958.04|1960.49|1958.29|1956.99|1954.79|0
1644998400000|2022-02-16 08:00:00|1959.99|1957.79|1956.49|1954.29|1962.11|1959.91|1954.99|1952.79|0
1644998700000|2022-02-16 08:05:00|1956.04|1954.24|1956.41|1954.61|1957.79|1955.99|1955.04|1953.24|0
1644999000000|2022-02-16 08:10:00|1956.29|1954.49|1963.4|1961.6|1963.4|1961.6|1955.79|1953.99|0
1644999300000|2022-02-16 08:15:00|1964.03|1962.23|1973.77|1971.97|1975.64|1973.84|1964.03|1962.23|0
1644999600000|2022-02-16 08:20:00|1974.52|1972.72|1977.02|1975.22|1979.77|1977.97|1974.52|1972.72|0
1644999900000|2022-02-16 08:25:00|1977.27|1975.47|1976.14|1974.34|1978.27|1976.47|1974.27|1972.47|0
1645000200000|2022-02-16 08:30:00|1976.27|1974.47|1975.77|1973.97|1976.52|1974.72|1974.02|1972.22|0
1645000500000|2022-02-16 08:35:00|1976.14|1974.34|1977.02|1975.22|1979.02|1977.22|1976.02|1974.22|0
1645000800000|2022-02-16 08:40:00|1977.52|1975.72|1972.64|1970.84|1978.02|1976.22|1972.52|1970.72|0
1645001100000|2022-02-16 08:45:00|1972.52|1970.72|1973.77|1971.97|1974.02|1972.22|1970.15|1968.35|0
1645001400000|2022-02-16 08:50:00|1974.14|1972.34|1971.03|1969.23|1974.77|1972.97|1970.53|1968.73|0
1645001700000|2022-02-16 08:55:00|1971.78|1969.98|1975.77|1973.97|1977.02|1975.22|1971.53|1969.73|0
1645002000000|2022-02-16 09:00:00|1976.52|1974.72|1980.27|1978.47|1983.76|1981.96|1974.89|1973.09|0
1645002300000|2022-02-16 09:05:00|1979.77|1977.97|1969.54|1967.74|1979.77|1977.97|1968.54|1966.74|0
1645002600000|2022-02-16 09:10:00|1969.29|1967.49|1970.79|1968.99|1971.04|1969.24|1964.04|1962.24|0
1645002900000|2022-02-16 09:15:00|1971.04|1969.24|1970.54|1968.74|1971.04|1969.24|1969.04|1967.24|0
1645003200000|2022-02-16 09:20:00|1970.04|1968.24|1968.79|1966.99|1971.16|1969.36|1967.41|1965.61|0
1645003500000|2022-02-16 09:25:00|1969.04|1967.24|1968.54|1966.74|1969.91|1968.11|1968.29|1966.49|0
1645003800000|2022-02-16 09:30:00|1968.41|1966.61|1969.79|1967.99|1972.78|1970.98|1968.29|1966.49|0
1645004100000|2022-02-16 09:35:00|1969.91|1968.11|1969.79|1967.99|1970.41|1968.61|1967.54|1965.74|0
1645004400000|2022-02-16 09:40:00|1969.54|1967.74|1965.79|1963.99|1970.41|1968.61|1965.79|1963.99|0
1645004700000|2022-02-16 09:45:00|1966.29|1964.49|1966.91|1965.11|1967.29|1965.49|1965.54|1963.74|0
1645005000000|2022-02-16 09:50:00|1966.79|1964.99|1967.29|1965.49|1969.04|1967.24|1966.29|1964.49|0
1645005300000|2022-02-16 09:55:00|1967.04|1965.24|1964.04|1962.24|1967.66|1965.86|1962.66|1960.86|0
1645005600000|2022-02-16 10:00:00|1963.54|1961.74|1961.66|1959.86|1963.79|1961.99|1956.55|1954.75|0
1645005900000|2022-02-16 10:05:00|1961.79|1959.99|1962.04|1960.24|1963.04|1961.24|1959.8|1958|0
1645006200000|2022-02-16 10:10:00|1962.29|1960.49|1964.29|1962.49|1964.79|1962.99|1961.41|1959.61|0
1645006500000|2022-02-16 10:15:00|1964.54|1962.74|1959.79|1957.99|1965.04|1963.24|1958.92|1957.12|0
1645006800000|2022-02-16 10:20:00|1959.55|1957.75|1952.3|1950.5|1960.04|1958.24|1951.3|1949.5|0
1645007100000|2022-02-16 10:25:00|1952.05|1950.25|1955.8|1954|1956.8|1955|1951.55|1949.75|0
1645007400000|2022-02-16 10:30:00|1955.17|1953.37|1958.41|1956.61|1958.54|1956.74|1954.05|1952.25|0
1645007700000|2022-02-16 10:35:00|1958.42|1956.62|1956.67|1954.87|1958.55|1956.75|1955.81|1954.01|0
1645008000000|2022-02-16 10:40:00|1956.8|1955|1959.05|1957.25|1959.67|1957.87|1956.8|1955|0
1645008300000|2022-02-16 10:45:00|1959.3|1957.5|1959.42|1957.62|1960.05|1958.25|1957.55|1955.75|0
1645008600000|2022-02-16 10:50:00|1959.17|1957.37|1960.55|1958.75|1961.3|1959.5|1959.17|1957.37|0
1645008900000|2022-02-16 10:55:00|1960.8|1959|1960.92|1959.12|1962.55|1960.75|1960.3|1958.5|0
1645009200000|2022-02-16 11:00:00|1961.05|1959.25|1961.3|1959.5|1964.3|1962.5|1960.17|1958.37|0
1645009500000|2022-02-16 11:05:00|1961.17|1959.37|1960.92|1959.12|1963.05|1961.25|1960.8|1959|0
1645009800000|2022-02-16 11:10:00|1960.8|1959|1957.3|1955.5|1960.8|1959|1957.3|1955.5|0
1645010100000|2022-02-16 11:15:00|1957.42|1955.62|1958.3|1956.5|1960.05|1958.25|1957.42|1955.62|0
1645010400000|2022-02-16 11:20:00|1958.42|1956.62|1958.3|1956.5|1959.55|1957.75|1957.92|1956.12|0
1645010700000|2022-02-16 11:25:00|1958.55|1956.75|1959.05|1957.25|1959.55|1957.75|1955.8|1954|0
1645011000000|2022-02-16 11:30:00|1958.8|1957|1961.3|1959.5|1962.55|1960.75|1957.8|1956|0
1645011300000|2022-02-16 11:35:00|1961.05|1959.25|1963.05|1961.25|1963.05|1961.25|1959.8|1958|0
1645011600000|2022-02-16 11:40:00|1963.79|1961.99|1962.55|1960.75|1963.79|1961.99|1961.55|1959.75|0
1645011900000|2022-02-16 11:45:00|1962.42|1960.62|1962.3|1960.5|1963.54|1961.74|1962.05|1960.25|0
1645012200000|2022-02-16 11:50:00|1962.42|1960.62|1960.42|1958.62|1962.8|1961|1960.3|1958.5|0
1645012500000|2022-02-16 11:55:00|1960.3|1958.5|1961.92|1960.12|1964.54|1962.74|1960.3|1958.5|0
1645012800000|2022-02-16 12:00:00|1961.55|1959.75|1965.54|1963.74|1965.54|1963.74|1961.3|1959.5|0
1645013100000|2022-02-16 12:05:00|1965.29|1963.49|1963.54|1961.74|1965.29|1963.49|1963.54|1961.74|0
1645013400000|2022-02-16 12:10:00|1962.05|1960.25|1964.54|1962.74|1964.66|1962.86|1960.8|1959|0
1645013700000|2022-02-16 12:15:00|1964.29|1962.49|1962.66|1960.86|1964.29|1962.49|1961.3|1959.5|0
1645014000000|2022-02-16 12:20:00|1962.79|1960.99|1961.79|1959.99|1963.54|1961.74|1961.3|1959.5|0
1645014300000|2022-02-16 12:25:00|1962.29|1960.49|1963.54|1961.74|1964.79|1962.99|1961.79|1959.99|0
1645014600000|2022-02-16 12:30:00|1962.54|1960.74|1959.8|1958|1963.04|1961.24|1959.3|1957.5|0
1645014900000|2022-02-16 12:35:00|1960.05|1958.25|1954.55|1952.75|1960.05|1958.25|1953.8|1952|0
1645015200000|2022-02-16 12:40:00|1954.3|1952.5|1954.8|1953|1955.8|1954|1952.3|1950.5|0
1645015500000|2022-02-16 12:45:00|1954.55|1952.75|1956.55|1954.75|1956.8|1955|1954.05|1952.25|0
1645015800000|2022-02-16 12:50:00|1956.8|1955|1954.55|1952.75|1958.05|1956.25|1954.55|1952.75|0
1645016100000|2022-02-16 12:55:00|1954.8|1953|1955.8|1954|1956.05|1954.25|1952.3|1950.5|0
1645016400000|2022-02-16 13:00:00|1956.3|1954.5|1957.55|1955.75|1957.55|1955.75|1955.55|1953.75|0
1645016700000|2022-02-16 13:05:00|1957.8|1956|1954.3|1952.5|1957.8|1956|1953.8|1952|0
1645017000000|2022-02-16 13:10:00|1954.55|1952.75|1956.3|1954.5|1956.8|1955|1953.3|1951.5|0
1645017300000|2022-02-16 13:15:00|1956.67|1954.87|1957.8|1956|1958.3|1956.5|1956.05|1954.25|0
1645017600000|2022-02-16 13:20:00|1957.55|1955.75|1959.05|1957.25|1959.3|1957.5|1957.3|1955.5|0
1645017900000|2022-02-16 13:25:00|1958.92|1957.12|1956.67|1954.87|1960.04|1958.24|1956.55|1954.75|0
1645018200000|2022-02-16 13:30:00|1956.55|1954.75|1961.29|1959.49|1962.79|1960.99|1953.42|1951.62|0
1645018500000|2022-02-16 13:35:00|1961.16|1959.36|1962.41|1960.61|1965.29|1963.49|1959.79|1957.99|0
1645018800000|2022-02-16 13:40:00|1962.29|1960.49|1960.12|1958.32|1962.66|1960.86|1959.87|1958.07|0
1645019100000|2022-02-16 13:45:00|1959.99|1958.19|1952.25|1950.45|1960.87|1959.07|1951.64|1949.84|0
1645019400000|2022-02-16 13:50:00|1952.38|1950.58|1949.89|1948.09|1952.88|1951.08|1947.39|1945.59|0
1645019700000|2022-02-16 13:55:00|1949.64|1947.84|1947.64|1945.84|1949.64|1947.84|1945.4|1943.6|0
1645020000000|2022-02-16 14:00:00|1947.89|1946.09|1947.14|1945.34|1948.14|1946.34|1943.9|1942.1|0
1645020300000|2022-02-16 14:05:00|1946.65|1944.85|1943.15|1941.35|1947.64|1945.84|1941.9|1940.1|0
1645020600000|2022-02-16 14:10:00|1943.4|1941.6|1942.16|1940.36|1943.4|1941.6|1941.4|1939.6|0
1645020900000|2022-02-16 14:15:00|1942.41|1940.61|1944.66|1942.86|1945.41|1943.61|1942.28|1940.48|0
1645021200000|2022-02-16 14:20:00|1944.91|1943.11|1944.41|1942.61|1944.91|1943.11|1941.66|1939.86|0
1645021500000|2022-02-16 14:25:00|1944.16|1942.36|1944.66|1942.86|1947.16|1945.36|1943.41|1941.61|0
1645021800000|2022-02-16 14:30:00|1945.16|1943.36|1949.9|1948.1|1952.9|1951.1|1945.16|1943.36|0
1645022100000|2022-02-16 14:35:00|1948.4|1946.6|1948.15|1946.35|1949.9|1948.1|1946.16|1944.36|0
1645022400000|2022-02-16 14:40:00|1947.15|1945.35|1943.66|1941.86|1948.65|1946.85|1943.66|1941.86|0
1645022700000|2022-02-16 14:45:00|1943.91|1942.11|1944.78|1942.98|1951.15|1949.35|1943.16|1941.36|0
1645023000000|2022-02-16 14:50:00|1943.91|1942.11|1932.44|1930.64|1943.91|1942.11|1929.44|1927.64|0
1645023300000|2022-02-16 14:55:00|1933.94|1932.14|1932.66|1930.86|1934.68|1932.88|1930.19|1928.39|0
1645023600000|2022-02-16 15:00:00|1932.78|1930.98|1934.4|1932.6|1937.4|1935.6|1928.66|1926.86|0
1645023900000|2022-02-16 15:05:00|1934.65|1932.85|1934.9|1933.1|1937.4|1935.6|1933.16|1931.36|0
1645024200000|2022-02-16 15:10:00|1934.65|1932.85|1934.64|1932.84|1938.89|1937.09|1932.16|1930.36|0
1645024500000|2022-02-16 15:15:00|1934.39|1932.59|1930.9|1929.1|1935.26|1933.46|1927.4|1925.6|0
1645024800000|2022-02-16 15:20:00|1930.65|1928.85|1934.89|1933.09|1935.64|1933.84|1929.27|1927.47|0
1645025100000|2022-02-16 15:25:00|1935.39|1933.59|1937.64|1935.84|1937.89|1936.09|1933.39|1931.59|0
1645025400000|2022-02-16 15:30:00|1937.89|1936.09|1938.14|1936.34|1938.14|1936.34|1934.39|1932.59|0
1645025700000|2022-02-16 15:35:00|1937.89|1936.09|1937.89|1936.09|1940.38|1938.58|1936.14|1934.34|0
1645026000000|2022-02-16 15:40:00|1937.14|1935.34|1938.88|1937.08|1938.88|1937.08|1933.64|1931.84|0
1645026300000|2022-02-16 15:45:00|1938.64|1936.84|1936.13|1934.33|1939.88|1938.08|1935.38|1933.58|0
1645026600000|2022-02-16 15:50:00|1935.88|1934.08|1938.62|1936.82|1940.37|1938.57|1935.88|1934.08|0
1645026900000|2022-02-16 15:55:00|1938.37|1936.57|1934.88|1933.08|1938.37|1936.57|1933.13|1931.33|0
1645027200000|2022-02-16 16:00:00|1935.63|1933.83|1938.37|1936.57|1938.74|1936.94|1934.38|1932.58|0
1645027500000|2022-02-16 16:05:00|1938.12|1936.32|1940.37|1938.57|1941.87|1940.07|1934.13|1932.33|0
1645027800000|2022-02-16 16:10:00|1940.12|1938.32|1938.12|1936.32|1940.87|1939.07|1937.87|1936.07|0
1645028100000|2022-02-16 16:15:00|1938.62|1936.82|1934.13|1932.33|1941.62|1939.82|1934.13|1932.33|0
1645028400000|2022-02-16 16:20:00|1934.38|1932.58|1937.74|1935.94|1937.87|1936.07|1932.63|1930.83|0
1645028700000|2022-02-16 16:25:00|1937.62|1935.82|1941.37|1939.57|1942.12|1940.32|1937.12|1935.32|0
1645029000000|2022-02-16 16:30:00|1941.62|1939.82|1938.87|1937.07|1941.62|1939.82|1938.37|1936.57|0
1645029300000|2022-02-16 16:35:00|1938.62|1936.82|1939.12|1937.32|1941.37|1939.57|1937.87|1936.07|0
1645029600000|2022-02-16 16:40:00|1939.37|1937.57|1936.87|1935.07|1940.37|1938.57|1934.75|1932.95|0
1645029900000|2022-02-16 16:45:00|1937.12|1935.32|1938.62|1936.82|1938.62|1936.82|1936.12|1934.32|0
1645030200000|2022-02-16 16:50:00|1938.37|1936.57|1938.87|1937.07|1940.62|1938.82|1938.12|1936.32|0
1645030500000|2022-02-16 16:55:00|1938.37|1936.57|1940.62|1938.82|1942.12|1940.32|1938.37|1936.57|0
1645030800000|2022-02-16 17:00:00|1941.12|1939.32|1942.1|1940.3|1944.35|1942.55|1939.87|1938.07|0
1645031100000|2022-02-16 17:05:00|1942.35|1940.55|1941.1|1939.3|1943.85|1942.05|1940.85|1939.05|0
1645031400000|2022-02-16 17:10:00|1940.85|1939.05|1939.85|1938.05|1941.85|1940.05|1938.85|1937.05|0
1645031700000|2022-02-16 17:15:00|1940.1|1938.3|1938.85|1937.05|1940.6|1938.8|1937.85|1936.05|0
1645032000000|2022-02-16 17:20:00|1939.35|1937.55|1939.1|1937.3|1940.1|1938.3|1937.85|1936.05|0
1645032300000|2022-02-16 17:25:00|1938.85|1937.05|1937.85|1936.05|1940.6|1938.8|1937.6|1935.8|0
1645032600000|2022-02-16 17:30:00|1937.6|1935.8|1925.87|1924.07|1937.6|1935.8|1924.62|1922.82|0
1645032900000|2022-02-16 17:35:00|1925.62|1923.82|1930.86|1929.06|1931.11|1929.31|1924.62|1922.82|0
1645033200000|2022-02-16 17:40:00|1931.11|1929.31|1932.86|1931.06|1934.11|1932.31|1931.11|1929.31|0
1645033500000|2022-02-16 17:45:00|1933.36|1931.56|1934.23|1932.43|1935.35|1933.55|1932.36|1930.56|0
1645033800000|2022-02-16 17:50:00|1934.61|1932.81|1935.1|1933.3|1936.85|1935.05|1933.11|1931.31|0
1645034100000|2022-02-16 17:55:00|1934.85|1933.05|1933.85|1932.05|1936.1|1934.3|1933.35|1931.55|0
1645034400000|2022-02-16 18:00:00|1933.6|1931.8|1930.85|1929.05|1934.84|1933.04|1930.1|1928.3|0
1645034700000|2022-02-16 18:05:00|1931.1|1929.3|1933.84|1932.04|1934.84|1933.04|1930.35|1928.55|0
1645035000000|2022-02-16 18:10:00|1934.09|1932.29|1934.84|1933.04|1934.96|1933.16|1932.6|1930.8|0
1645035300000|2022-02-16 18:15:00|1934.96|1933.16|1934.84|1933.04|1935.84|1934.04|1934.09|1932.29|0
1645035600000|2022-02-16 18:20:00|1935.09|1933.29|1936.34|1934.54|1938.34|1936.54|1934.09|1932.29|0
1645035900000|2022-02-16 18:25:00|1936.59|1934.79|1935.59|1933.79|1936.59|1934.79|1934.09|1932.29|0
1645036200000|2022-02-16 18:30:00|1935.09|1933.29|1933.34|1931.54|1935.09|1933.29|1932.1|1930.3|0
1645036500000|2022-02-16 18:35:00|1933.59|1931.79|1933.84|1932.04|1935.84|1934.04|1932.84|1931.04|0
1645036800000|2022-02-16 18:40:00|1933.59|1931.79|1931.6|1929.8|1933.59|1931.79|1930.6|1928.8|0
1645037100000|2022-02-16 18:45:00|1931.85|1930.05|1932.84|1931.04|1934.34|1932.54|1931.35|1929.55|0
1645037400000|2022-02-16 18:50:00|1933.34|1931.54|1935.34|1933.54|1936.34|1934.54|1933.34|1931.54|0
1645037700000|2022-02-16 18:55:00|1935.09|1933.29|1933.96|1932.16|1935.71|1933.91|1929.72|1927.92|0
1645038000000|2022-02-16 19:00:00|1934.34|1932.54|1941.84|1940.04|1950.94|1949.14|1925.36|1923.56|0
1645038300000|2022-02-16 19:05:00|1942.46|1940.66|1946.95|1945.15|1953.57|1951.77|1938.84|1937.04|0
1645038600000|2022-02-16 19:10:00|1947.58|1945.78|1943.58|1941.78|1949.44|1947.64|1941.08|1939.28|0
1645038900000|2022-02-16 19:15:00|1942.7|1940.9|1951.07|1949.27|1953.69|1951.89|1942.7|1940.9|0
1645039200000|2022-02-16 19:20:00|1951.57|1949.77|1966.79|1964.99|1967.04|1965.24|1949.82|1948.02|0
1645039500000|2022-02-16 19:25:00|1967.29|1965.49|1966.54|1964.74|1967.54|1965.74|1964.04|1962.24|0
1645039800000|2022-02-16 19:30:00|1969.78|1967.98|1968.3|1966.5|1976.54|1974.74|1968.3|1966.5|0
1645040100000|2022-02-16 19:35:00|1969.04|1967.24|1966.05|1964.25|1970.29|1968.49|1962.05|1960.25|0
1645040400000|2022-02-16 19:40:00|1965.8|1964|1963.42|1961.62|1966.8|1965|1960.05|1958.25|0
1645040700000|2022-02-16 19:45:00|1962.92|1961.12|1960.05|1958.25|1966.05|1964.25|1958.06|1956.26|0
1645041000000|2022-02-16 19:50:00|1959.8|1958|1963.3|1961.5|1965.05|1963.25|1958.8|1957|0
1645041300000|2022-02-16 19:55:00|1963.55|1961.75|1970.79|1968.99|1970.79|1968.99|1963.05|1961.25|0
1645041600000|2022-02-16 20:00:00|1971.41|1969.61|1980.78|1978.98|1981.53|1979.73|1968.54|1966.74|0
1645041900000|2022-02-16 20:05:00|1980.53|1978.73|1977.53|1975.73|1980.53|1978.73|1976.54|1974.74|0
1645042200000|2022-02-16 20:10:00|1978.03|1976.23|1974.29|1972.49|1978.28|1976.48|1972.29|1970.49|0
1645042500000|2022-02-16 20:15:00|1974.79|1972.99|1977.26|1975.46|1977.26|1975.46|1972.29|1970.49|0
1645042800000|2022-02-16 20:20:00|1976.51|1974.71|1974.52|1972.72|1977.26|1975.46|1971.02|1969.22|0
1645043100000|2022-02-16 20:25:00|1974.27|1972.47|1979.27|1977.47|1979.39|1977.59|1974.27|1972.47|0
1645043400000|2022-02-16 20:30:00|1978.77|1976.97|1973.28|1971.48|1979.77|1977.97|1970.03|1968.23|0
1645043700000|2022-02-16 20:35:00|1973.03|1971.23|1978.78|1976.98|1979.15|1977.35|1972.03|1970.23|0
1645044000000|2022-02-16 20:40:00|1977.78|1975.98|1976.9|1975.1|1979.78|1977.98|1976.53|1974.73|0
1645044300000|2022-02-16 20:45:00|1977.28|1975.48|1980.78|1978.98|1981.03|1979.23|1974.03|1972.23|0
1645044600000|2022-02-16 20:50:00|1983.27|1981.47|1973.53|1971.73|1985.39|1983.59|1973.53|1971.73|0
1645044900000|2022-02-16 20:55:00|1974.4|1972.6|1971.78|1969.98|1974.4|1972.6|1968.04|1966.24|0
1645045200000|2022-02-16 21:00:00|1972.28|1970.48|1968.04|1966.24|1972.28|1970.48|1966.79|1964.99|0
1645045500000|2022-02-16 21:05:00|1967.79|1965.99|1967.29|1965.49|1968.79|1966.99|1966.54|1964.74|0
1645045800000|2022-02-16 21:10:00|1967.04|1965.24|1966.79|1964.99|1969.29|1967.49|1966.54|1964.74|0
1645046100000|2022-02-16 21:15:00|1968.24|1966.04|1968.49|1966.29|1969.49|1967.29|1967.99|1965.79|0
1645046400000|2022-02-16 21:20:00|1968.61|1966.41|1968.61|1966.41|1972.73|1970.53|1965.24|1963.04|0
1645046700000|2022-02-16 21:25:00|1968.49|1966.29|1968.86|1966.66|1970.24|1968.04|1967.24|1965.04|0
1645047000000|2022-02-16 21:30:00|1968.99|1966.79|1968.99|1966.79|1970.98|1968.78|1968.24|1966.04|0
1645047300000|2022-02-16 21:35:00|1968.74|1966.54|1968.24|1966.04|1969.49|1967.29|1968.24|1966.04|0
1645047600000|2022-02-16 21:40:00|1968.74|1966.54|1967.24|1965.04|1968.99|1966.79|1967.24|1965.04|0
1645047900000|2022-02-16 21:45:00|1967.49|1965.29|1965.99|1963.79|1967.49|1965.29|1965.99|1963.79|0
1645048200000|2022-02-16 21:50:00|1966.61|1964.41|1965.74|1963.54|1966.99|1964.79|1965.24|1963.04|0
1645048500000|2022-02-16 21:55:00|1965.99|1963.79|1966.61|1964.41|1966.99|1964.79|1965.61|1963.41|0
1645048800000|2022-02-16 22:00:00|1966.54|1964.34|1966.72|1964.52|1966.83|1964.63|1966.14|1963.94|0
1645049100000|2022-02-16 22:05:00|1966.61|1964.41|1966.79|1964.59|1966.83|1964.63|1966.54|1964.34|0
1645049400000|2022-02-16 22:10:00|1966.54|1964.34|1966.43|1964.23|1967.05|1964.85|1966.36|1964.16|0
1645049700000|2022-02-16 22:15:00|1966.54|1964.34|1967.09|1964.89|1967.09|1964.89|1966.54|1964.34|0
1645050000000|2022-02-16 22:20:00|1967.23|1965.03|1968.25|1966.05|1968.25|1966.05|1967.23|1965.03|0
1645050300000|2022-02-16 22:25:00|1968.32|1966.12|1968.82|1966.62|1969.29|1967.09|1968.25|1966.05|0
1645050600000|2022-02-16 22:30:00|1968.86|1966.66|1968.71|1966.51|1969.15|1966.95|1968.17|1965.97|0
1645050900000|2022-02-16 22:35:00|1968.75|1966.55|1968.78|1966.58|1968.97|1966.77|1968.64|1966.44|0
1645051200000|2022-02-16 22:40:00|1968.82|1966.62|1967.88|1965.68|1968.82|1966.62|1967.63|1965.43|0
1645051500000|2022-02-16 22:45:00|1967.92|1965.72|1966.79|1964.59|1967.92|1965.72|1966.76|1964.56|0
1645051800000|2022-02-16 22:50:00|1966.72|1964.52|1968.24|1966.04|1968.24|1966.04|1966.43|1964.23|0
1645052100000|2022-02-16 22:55:00|1967.98|1965.78|1966.83|1964.63|1967.98|1965.78|1966.21|1964.01|0
1645052400000|2022-02-16 23:00:00|1967.36|1965.16|1970.98|1968.78|1971.35|1969.15|1967.11|1964.91|0
1645052700000|2022-02-16 23:05:00|1971.1|1968.9|1971.98|1969.78|1972.6|1970.4|1970.98|1968.78|0
1645053000000|2022-02-16 23:10:00|1972.23|1970.03|1972.48|1970.28|1972.98|1970.78|1971.48|1969.28|0
1645053300000|2022-02-16 23:15:00|1972.6|1970.4|1972.23|1970.03|1972.73|1970.53|1969.98|1967.78|0
1645053600000|2022-02-16 23:20:00|1972.35|1970.15|1972.73|1970.53|1973.23|1971.03|1971.73|1969.53|0
1645053900000|2022-02-16 23:25:00|1972.98|1970.78|1974.6|1972.4|1974.73|1972.53|1972.98|1970.78|0
1645054200000|2022-02-16 23:30:00|1974.98|1972.78|1974.48|1972.28|1975.23|1973.03|1973.98|1971.78|0
1645054500000|2022-02-16 23:35:00|1973.98|1971.78|1975.48|1973.28|1975.98|1973.78|1973.73|1971.53|0
1645054800000|2022-02-16 23:40:00|1975.23|1973.03|1966.23|1964.03|1975.6|1973.4|1965.98|1963.78|0
1645055100000|2022-02-16 23:45:00|1965.74|1963.54|1963.24|1961.04|1966.48|1964.28|1962.99|1960.79|0
1645055400000|2022-02-16 23:50:00|1962.99|1960.79|1963.49|1961.29|1964.74|1962.54|1961.99|1959.79|0
1645055700000|2022-02-16 23:55:00|1963.74|1961.54|1962.99|1960.79|1963.99|1961.79|1961.74|1959.54|0
1645056000000|2022-02-17 00:00:00|1962.74|1960.54|1961.61|1959.41|1963.49|1961.29|1961.49|1959.29|0
1645056300000|2022-02-17 00:05:00|1961.74|1959.54|1961.24|1959.04|1962.49|1960.29|1960.99|1958.79|0
1645056600000|2022-02-17 00:10:00|1960.99|1958.79|1961.24|1959.04|1962.74|1960.54|1960.99|1958.79|0
1645056900000|2022-02-17 00:15:00|1961.11|1958.91|1960.74|1958.54|1961.74|1959.54|1960.24|1958.04|0
1645057200000|2022-02-17 00:20:00|1960.86|1958.66|1961.24|1959.04|1961.49|1959.29|1960.24|1958.04|0
1645057500000|2022-02-17 00:25:00|1960.99|1958.79|1961.99|1959.79|1962.49|1960.29|1960.99|1958.79|0
1645057800000|2022-02-17 00:30:00|1962.11|1959.91|1963.49|1961.29|1963.99|1961.79|1961.99|1959.79|0
1645058100000|2022-02-17 00:35:00|1963.74|1961.54|1962.99|1960.79|1965.48|1963.28|1962.99|1960.79|0
1645058400000|2022-02-17 00:40:00|1963.24|1961.04|1962.49|1960.29|1963.49|1961.29|1961.74|1959.54|0
1645058700000|2022-02-17 00:45:00|1962.24|1960.04|1963.49|1961.29|1964.23|1962.03|1961.24|1959.04|0
1645059000000|2022-02-17 00:50:00|1963.61|1961.41|1961.74|1959.54|1963.73|1961.53|1961.74|1959.54|0
1645059300000|2022-02-17 00:55:00|1961.86|1959.66|1963.24|1961.04|1963.48|1961.28|1961.86|1959.66|0
1645059600000|2022-02-17 01:00:00|1963.48|1961.28|1963.23|1961.03|1964.23|1962.03|1962.49|1960.29|0
1645059900000|2022-02-17 01:05:00|1963.11|1960.91|1962.24|1960.04|1963.48|1961.28|1961.99|1959.79|0
1645060200000|2022-02-17 01:10:00|1962.49|1960.29|1963.98|1961.78|1963.98|1961.78|1962.24|1960.04|0
1645060500000|2022-02-17 01:15:00|1964.73|1962.53|1963.98|1961.78|1964.73|1962.53|1962.49|1960.29|0
1645060800000|2022-02-17 01:20:00|1964.23|1962.03|1964.23|1962.03|1964.48|1962.28|1963.6|1961.4|0
1645061100000|2022-02-17 01:25:00|1964.35|1962.15|1965.98|1963.78|1966.73|1964.53|1963.98|1961.78|0
1645061400000|2022-02-17 01:30:00|1965.73|1963.53|1965.1|1962.9|1965.98|1963.78|1964.48|1962.28|0
1645061700000|2022-02-17 01:35:00|1964.98|1962.78|1965.73|1963.53|1965.73|1963.53|1964.48|1962.28|0
1645062000000|2022-02-17 01:40:00|1965.48|1963.28|1964.73|1962.53|1965.73|1963.53|1964.73|1962.53|0
1645062300000|2022-02-17 01:45:00|1964.98|1962.78|1963.48|1961.28|1965.23|1963.03|1962.23|1960.03|0
1645062600000|2022-02-17 01:50:00|1963.73|1961.53|1963.85|1961.65|1963.85|1961.65|1961.85|1959.65|0
1645062900000|2022-02-17 01:55:00|1963.73|1961.53|1963.73|1961.53|1964.23|1962.03|1963.23|1961.03|0
1645063200000|2022-02-17 02:00:00|1963.48|1961.28|1966.98|1964.78|1967.48|1965.28|1963.48|1961.28|0
1645063500000|2022-02-17 02:05:00|1967.73|1965.53|1966.23|1964.03|1967.73|1965.53|1965.48|1963.28|0
1645063800000|2022-02-17 02:10:00|1965.98|1963.78|1967.73|1965.53|1968.48|1966.28|1965.98|1963.78|0
1645064100000|2022-02-17 02:15:00|1967.98|1965.78|1967.98|1965.78|1968.6|1966.4|1967.23|1965.03|0
1645064400000|2022-02-17 02:20:00|1968.23|1966.03|1967.48|1965.28|1968.23|1966.03|1966.98|1964.78|0
1645064700000|2022-02-17 02:25:00|1967.23|1965.03|1967.48|1965.28|1967.98|1965.78|1967.23|1965.03|0
1645065000000|2022-02-17 02:30:00|1967.6|1965.4|1966.98|1964.78|1967.73|1965.53|1966.35|1964.15|0
1645065300000|2022-02-17 02:35:00|1967.1|1964.9|1967.35|1965.15|1967.98|1965.78|1966.73|1964.53|0
1645065600000|2022-02-17 02:40:00|1967.48|1965.28|1967.23|1965.03|1968.48|1966.28|1967.23|1965.03|0
1645065900000|2022-02-17 02:45:00|1967.1|1964.9|1966.98|1964.78|1967.73|1965.53|1966.48|1964.28|0
1645066200000|2022-02-17 02:50:00|1966.85|1964.65|1967.98|1965.78|1968.23|1966.03|1966.73|1964.53|0
1645066500000|2022-02-17 02:55:00|1968.1|1965.9|1968.48|1966.28|1968.73|1966.53|1967.98|1965.78|0
1645066800000|2022-02-17 03:00:00|1968.73|1966.53|1967.98|1965.78|1968.73|1966.53|1967.73|1965.53|0
1645067100000|2022-02-17 03:05:00|1968.23|1966.03|1968.73|1966.53|1968.73|1966.53|1967.73|1965.53|0
1645067400000|2022-02-17 03:10:00|1968.85|1966.65|1968.97|1966.77|1969.22|1967.02|1968.73|1966.53|0
1645067700000|2022-02-17 03:15:00|1968.84|1966.64|1968.97|1966.77|1969.22|1967.02|1968.48|1966.28|0
1645068000000|2022-02-17 03:20:00|1968.72|1966.52|1967.98|1965.78|1968.72|1966.52|1967.73|1965.53|0
1645068300000|2022-02-17 03:25:00|1968.23|1966.03|1968.47|1966.27|1968.47|1966.27|1967.98|1965.78|0
1645068600000|2022-02-17 03:30:00|1968.72|1966.52|1967.23|1965.03|1968.97|1966.77|1967.23|1965.03|0
1645068900000|2022-02-17 03:35:00|1966.98|1964.78|1967.97|1965.77|1968.22|1966.02|1966.98|1964.78|0
1645069200000|2022-02-17 03:40:00|1968.22|1966.02|1968.09|1965.89|1968.72|1966.52|1968.09|1965.89|0
1645069500000|2022-02-17 03:45:00|1968.22|1966.02|1965.48|1963.28|1968.22|1966.02|1965.48|1963.28|0
1645069800000|2022-02-17 03:50:00|1965.73|1963.53|1961.48|1959.28|1966.23|1964.03|1961.48|1959.28|0
1645070100000|2022-02-17 03:55:00|1959.73|1957.53|1951.52|1949.32|1959.73|1957.53|1951.49|1949.29|0
1645070400000|2022-02-17 04:00:00|1949.27|1947.07|1939.59|1936.51|1949.27|1947.07|1939.47|1936.39|0
1645070700000|2022-02-17 04:05:00|1939.22|1936.14|1944.47|1941.39|1945.47|1942.39|1938.22|1935.14|0
1645071000000|2022-02-17 04:10:00|1944.34|1941.26|1948.83|1945.75|1954.57|1951.49|1942.47|1939.39|0
1645071300000|2022-02-17 04:15:00|1948.58|1945.5|1946.73|1943.65|1948.71|1945.63|1944.24|1941.16|0
1645071600000|2022-02-17 04:20:00|1946.1|1943.02|1948.23|1945.15|1949.73|1946.65|1944.99|1941.91|0
1645071900000|2022-02-17 04:25:00|1948.1|1945.02|1948.29|1946.09|1949.29|1947.09|1947.23|1944.15|0
1645072200000|2022-02-17 04:30:00|1948.54|1946.34|1950.04|1947.84|1953.78|1951.58|1947.54|1945.34|0
1645072500000|2022-02-17 04:35:00|1950.16|1947.96|1947.54|1945.34|1950.54|1948.34|1946.91|1944.71|0
1645072800000|2022-02-17 04:40:00|1947.66|1945.46|1948.04|1945.84|1950.53|1948.33|1947.04|1944.84|0
1645073100000|2022-02-17 04:45:00|1948.28|1946.08|1946.79|1944.59|1950.03|1947.83|1946.79|1944.59|0
1645073400000|2022-02-17 04:50:00|1946.29|1944.09|1944.79|1942.59|1949.03|1946.83|1944.54|1942.34|0
1645073700000|2022-02-17 04:55:00|1944.54|1942.34|1944.29|1942.09|1946.29|1944.09|1944.29|1942.09|0
1645074000000|2022-02-17 05:00:00|1943.79|1941.59|1944.04|1941.84|1946.04|1943.84|1942.54|1940.34|0
1645074300000|2022-02-17 05:05:00|1944.16|1941.96|1950.53|1948.33|1954.03|1951.83|1943.29|1941.09|0
1645074600000|2022-02-17 05:10:00|1950.28|1948.08|1949.15|1946.95|1952.15|1949.95|1948.28|1946.08|0
1645074900000|2022-02-17 05:15:00|1949.28|1947.08|1952.03|1949.83|1953.28|1951.08|1949.03|1946.83|0
1645075200000|2022-02-17 05:20:00|1951.9|1949.7|1952.78|1950.58|1954.53|1952.33|1951.65|1949.45|0
1645075500000|2022-02-17 05:25:00|1953.03|1950.83|1953.52|1951.32|1953.78|1951.58|1952.03|1949.83|0
1645075800000|2022-02-17 05:30:00|1953.27|1951.07|1956.01|1953.81|1956.27|1954.07|1952.02|1949.82|0
1645076100000|2022-02-17 05:35:00|1955.76|1953.56|1954.14|1951.94|1956.76|1954.56|1953.02|1950.82|0
1645076400000|2022-02-17 05:40:00|1954.27|1952.07|1953.02|1950.82|1955.63|1953.43|1952.52|1950.32|0
1645076700000|2022-02-17 05:45:00|1952.77|1950.57|1949.77|1947.57|1953.02|1950.82|1949.52|1947.32|0
1645077000000|2022-02-17 05:50:00|1949.89|1947.69|1950.02|1947.82|1951.27|1949.07|1948.52|1946.32|0
1645077300000|2022-02-17 05:55:00|1949.77|1947.57|1952.27|1950.07|1952.27|1950.07|1949.64|1947.44|0
1645077600000|2022-02-17 06:00:00|1950.89|1948.69|1951.14|1948.94|1953.89|1951.69|1948.52|1946.32|0
1645077900000|2022-02-17 06:05:00|1950.27|1948.07|1948.65|1946.45|1950.52|1948.32|1947.77|1945.57|0
1645078200000|2022-02-17 06:10:00|1948.78|1946.58|1946.53|1944.33|1948.78|1946.58|1945.78|1943.58|0
1645078500000|2022-02-17 06:15:00|1946.4|1944.2|1950.03|1947.83|1950.15|1947.95|1946.4|1944.2|0
1645078800000|2022-02-17 06:20:00|1949.28|1947.08|1948.66|1946.46|1951.03|1948.83|1948.29|1946.09|0
1645079100000|2022-02-17 06:25:00|1948.54|1946.34|1956.28|1954.08|1956.28|1954.08|1947.04|1944.84|0
1645079400000|2022-02-17 06:30:00|1957.28|1955.08|1949.53|1947.33|1958.52|1956.32|1946.04|1943.84|0
1645079700000|2022-02-17 06:35:00|1950.28|1948.08|1949.66|1947.46|1950.78|1948.58|1947.79|1945.59|0
1645080000000|2022-02-17 06:40:00|1950.29|1948.09|1950.04|1947.84|1952.04|1949.84|1949.91|1947.71|0
1645080300000|2022-02-17 06:45:00|1949.41|1947.21|1950.16|1947.96|1952.9|1950.7|1947.79|1945.59|0
1645080600000|2022-02-17 06:50:00|1950.29|1948.09|1951.79|1949.59|1953.03|1950.83|1950.04|1947.84|0
1645080900000|2022-02-17 06:55:00|1952.28|1950.08|1952.78|1950.58|1954.78|1952.58|1951.66|1949.46|0
1645081200000|2022-02-17 07:00:00|1952.65|1950.45|1956.78|1954.58|1958.53|1956.33|1952.28|1950.08|0
1645081500000|2022-02-17 07:05:00|1957.03|1954.83|1956.4|1954.2|1959.28|1957.08|1956.03|1953.83|0
1645081800000|2022-02-17 07:10:00|1956.28|1954.08|1956.03|1953.83|1958.78|1956.58|1954.53|1952.33|0
1645082100000|2022-02-17 07:15:00|1955.78|1953.58|1956.9|1954.7|1957.78|1955.58|1954.65|1952.45|0
1645082400000|2022-02-17 07:20:00|1956.03|1953.83|1955.03|1952.83|1957.03|1954.83|1954.53|1952.33|0
1645082700000|2022-02-17 07:25:00|1955.28|1953.08|1954.65|1952.45|1956.28|1954.08|1953.78|1951.58|0
1645083000000|2022-02-17 07:30:00|1954.53|1952.33|1957.78|1955.58|1958.28|1956.08|1953.15|1950.95|0
1645083300000|2022-02-17 07:35:00|1958.15|1955.95|1956.53|1954.33|1958.28|1956.08|1956.4|1954.2|0
1645083600000|2022-02-17 07:40:00|1956.28|1954.08|1958.03|1955.83|1958.78|1956.58|1955.9|1953.7|0
1645083900000|2022-02-17 07:45:00|1958.28|1956.08|1960.25|1958.05|1961.77|1959.57|1958.03|1955.83|0
1645084200000|2022-02-17 07:50:00|1960.12|1957.92|1958.26|1956.06|1960.5|1958.3|1957.51|1955.31|0
1645084500000|2022-02-17 07:55:00|1958.01|1955.81|1959.62|1957.42|1960|1957.8|1956.88|1954.68|0
1645084800000|2022-02-17 08:00:00|1960.37|1958.17|1965.24|1963.04|1966.49|1964.29|1960.37|1958.17|0
1645085100000|2022-02-17 08:05:00|1964.79|1962.99|1967.29|1965.49|1967.54|1965.74|1963.29|1961.49|0
1645085400000|2022-02-17 08:10:00|1967.54|1965.74|1964.29|1962.49|1968.54|1966.74|1964.04|1962.24|0
1645085700000|2022-02-17 08:15:00|1964.54|1962.74|1959.55|1957.75|1964.54|1962.74|1958.42|1956.62|0
1645086000000|2022-02-17 08:20:00|1959.05|1957.25|1958.8|1957|1961.79|1959.99|1958.05|1956.25|0
1645086300000|2022-02-17 08:25:00|1958.55|1956.75|1946.34|1944.54|1959.79|1957.99|1941.82|1940.02|0
1645086600000|2022-02-17 08:30:00|1945.34|1943.54|1946.09|1944.29|1952.08|1950.28|1945.34|1943.54|0
1645086900000|2022-02-17 08:35:00|1946.46|1944.66|1949.33|1947.53|1950.08|1948.28|1941.59|1939.79|0
1645087200000|2022-02-17 08:40:00|1948.58|1946.78|1948.33|1946.53|1950.33|1948.53|1946.59|1944.79|0
1645087500000|2022-02-17 08:45:00|1947.83|1946.03|1944.59|1942.79|1948.83|1947.03|1938.46|1936.66|0
1645087800000|2022-02-17 08:50:00|1942.84|1941.04|1947.58|1945.78|1947.58|1945.78|1942.84|1941.04|0
1645088100000|2022-02-17 08:55:00|1947.33|1945.53|1947.08|1945.28|1948.2|1946.4|1945.71|1943.91|0
1645088400000|2022-02-17 09:00:00|1947.2|1945.4|1944.21|1942.41|1950.83|1949.03|1943.84|1942.04|0
1645088700000|2022-02-17 09:05:00|1944.71|1942.91|1944.79|1942.59|1947.7|1945.9|1944.21|1942.41|0
1645089000000|2022-02-17 09:10:00|1945.29|1943.09|1945.29|1943.09|1947.15|1944.95|1944.29|1942.09|0
1645089300000|2022-02-17 09:15:00|1947.83|1946.03|1951.08|1949.28|1951.08|1949.28|1947.83|1946.03|0
1645089600000|2022-02-17 09:20:00|1950.83|1949.03|1945.21|1943.41|1950.83|1949.03|1943.84|1942.04|0
1645089900000|2022-02-17 09:25:00|1945.29|1943.09|1945.04|1942.84|1947.03|1944.83|1944.04|1941.84|0
1645091700000|2022-02-17 09:55:00|1946.63|1941.23|1946.63|1941.23|1947.88|1942.48|1946.38|1940.98|0
1645092000000|2022-02-17 10:00:00|1946.38|1940.98|1947.75|1942.35|1949.13|1943.73|1945.14|1939.74|0
1645092300000|2022-02-17 10:05:00|1947.88|1942.48|1945.33|1943.53|1948.38|1943.53|1943.46|1940.6|0
1645092600000|2022-02-17 10:10:00|1945.45|1943.65|1948.83|1947.03|1948.83|1947.03|1945.33|1943.53|0
1645092900000|2022-02-17 10:15:00|1948.58|1946.78|1948.33|1946.53|1949.58|1947.78|1946.83|1945.03|0
1645093200000|2022-02-17 10:20:00|1947.83|1946.03|1947.45|1945.65|1949.2|1947.4|1947.08|1945.28|0
1645093500000|2022-02-17 10:25:00|1947.58|1945.78|1948.45|1946.65|1949.83|1948.03|1947.08|1945.28|0
1645093800000|2022-02-17 10:30:00|1948.58|1946.78|1949.58|1947.78|1950.58|1948.78|1947.83|1946.03|0
1645094100000|2022-02-17 10:35:00|1949.33|1947.53|1949.83|1948.03|1950.08|1948.28|1948.08|1946.28|0
1645094400000|2022-02-17 10:40:00|1950.08|1948.28|1951.07|1949.27|1951.32|1949.52|1948.83|1947.03|0
1645094700000|2022-02-17 10:45:00|1950.58|1948.78|1950.45|1948.65|1951.57|1949.77|1948.83|1947.03|0
1645095000000|2022-02-17 10:50:00|1950.2|1948.4|1952.44|1950.64|1953.07|1951.27|1950.2|1948.4|0
1645095300000|2022-02-17 10:55:00|1952.32|1950.52|1949.33|1947.53|1952.32|1950.52|1949.33|1947.53|0
1645095600000|2022-02-17 11:00:00|1949.45|1947.65|1947.83|1946.03|1950.33|1948.53|1946.83|1945.03|0
1645095900000|2022-02-17 11:05:00|1948.08|1946.28|1946.33|1944.53|1948.08|1946.28|1945.08|1943.28|0
1645096200000|2022-02-17 11:10:00|1946.58|1944.78|1947.2|1945.4|1947.83|1946.03|1945.45|1943.65|0
1645096500000|2022-02-17 11:15:00|1947.08|1945.28|1947.08|1945.28|1947.58|1945.78|1944.83|1943.03|0
1645096800000|2022-02-17 11:20:00|1947.33|1945.53|1946.58|1944.78|1948.58|1946.78|1946.33|1944.53|0
1645097100000|2022-02-17 11:25:00|1946.83|1945.03|1946.7|1944.9|1947.83|1946.03|1946.45|1944.65|0
1645097400000|2022-02-17 11:30:00|1946.83|1945.03|1945.08|1943.28|1947.58|1945.78|1944.83|1943.03|0
1645097700000|2022-02-17 11:35:00|1944.83|1943.03|1947.83|1946.03|1947.83|1946.03|1944.58|1942.78|0
1645098000000|2022-02-17 11:40:00|1948.08|1946.28|1949.08|1947.28|1949.33|1947.53|1947.08|1945.28|0
1645098300000|2022-02-17 11:45:00|1948.95|1947.15|1947.7|1945.9|1949.33|1947.53|1947.33|1945.53|0
1645098600000|2022-02-17 11:50:00|1947.58|1945.78|1945.95|1944.15|1947.58|1945.78|1945.58|1943.78|0
1645098900000|2022-02-17 11:55:00|1945.7|1943.9|1948.33|1946.53|1950.32|1948.52|1945.58|1943.78|0
1645099200000|2022-02-17 12:00:00|1949.08|1947.28|1954.07|1952.27|1956.32|1954.52|1949.08|1947.28|0
1645099500000|2022-02-17 12:05:00|1954.32|1952.52|1955.07|1953.27|1957.07|1955.27|1953.82|1952.02|0
1645099800000|2022-02-17 12:10:00|1955.32|1953.52|1954.44|1952.64|1955.57|1953.77|1953.07|1951.27|0
1645100100000|2022-02-17 12:15:00|1953.82|1952.02|1954.06|1952.26|1954.82|1953.02|1953.56|1951.76|0
1645100400000|2022-02-17 12:20:00|1953.93|1952.13|1954.56|1952.76|1955.06|1953.26|1952.81|1951.01|0
1645100700000|2022-02-17 12:25:00|1954.31|1952.51|1955.56|1953.76|1955.81|1954.01|1953.31|1951.51|0
1645101000000|2022-02-17 12:30:00|1955.81|1954.01|1956.05|1954.25|1956.8|1955|1954.31|1952.51|0
1645101300000|2022-02-17 12:35:00|1955.8|1954|1956.55|1954.75|1956.8|1955|1954.81|1953.01|0
1645101600000|2022-02-17 12:40:00|1957.05|1955.25|1958.92|1957.12|1960.3|1958.5|1955.8|1954|0
1645101900000|2022-02-17 12:45:00|1958.55|1956.75|1959.79|1957.99|1961.55|1959.75|1958.55|1956.75|0
1645102200000|2022-02-17 12:50:00|1960.04|1958.24|1960.04|1958.24|1961.04|1959.24|1959.29|1957.49|0
1645102500000|2022-02-17 12:55:00|1959.79|1957.99|1959.79|1957.99|1960.54|1958.74|1958.54|1956.74|0
1645102800000|2022-02-17 13:00:00|1960.04|1958.24|1959.79|1957.99|1965.29|1963.49|1959.79|1957.99|0
1645103100000|2022-02-17 13:05:00|1960.29|1958.49|1954.06|1952.26|1960.29|1958.49|1952.05|1950.25|0
1645103400000|2022-02-17 13:10:00|1954.43|1952.63|1949.81|1948.01|1954.8|1953|1948.56|1946.76|0
1645103700000|2022-02-17 13:15:00|1950.06|1948.26|1948.83|1947.03|1950.06|1948.26|1946.31|1944.51|0
1645104000000|2022-02-17 13:20:00|1949.07|1947.27|1950.82|1949.02|1951.07|1949.27|1948.08|1946.28|0
1645104300000|2022-02-17 13:25:00|1951.07|1949.27|1949.94|1948.14|1951.57|1949.77|1948.82|1947.02|0
1645104600000|2022-02-17 13:30:00|1950.07|1948.27|1951.44|1949.64|1952.82|1951.02|1949.57|1947.77|0
1645104900000|2022-02-17 13:35:00|1951.07|1949.27|1948.32|1946.52|1951.82|1950.02|1948.32|1946.52|0
1645105200000|2022-02-17 13:40:00|1948.08|1946.28|1938.7|1936.9|1948.82|1947.02|1935.83|1934.03|0
1645105500000|2022-02-17 13:45:00|1938.58|1936.78|1934.59|1932.79|1938.58|1936.78|1933.59|1931.79|0
1645105800000|2022-02-17 13:50:00|1934.34|1932.54|1935.59|1933.79|1938.09|1936.29|1933.84|1932.04|0
1645106100000|2022-02-17 13:55:00|1935.34|1933.54|1934.84|1933.04|1937.09|1935.29|1932.6|1930.8|0
1645106400000|2022-02-17 14:00:00|1934.59|1932.79|1941.58|1939.78|1943.57|1941.77|1934.09|1932.29|0
1645106700000|2022-02-17 14:05:00|1941.33|1939.53|1942.82|1941.02|1943.57|1941.77|1939.45|1937.65|0
1645107000000|2022-02-17 14:10:00|1942.94|1941.14|1944.82|1943.02|1949.07|1947.27|1942.57|1940.77|0
1645107300000|2022-02-17 14:15:00|1945.07|1943.27|1941.08|1939.28|1946.32|1944.52|1941.08|1939.28|0
1645107600000|2022-02-17 14:20:00|1941.33|1939.53|1942.07|1940.27|1943.82|1942.02|1939.33|1937.53|0
1645107900000|2022-02-17 14:25:00|1941.82|1940.02|1936.58|1934.78|1942.32|1940.52|1936.58|1934.78|0
1645108200000|2022-02-17 14:30:00|1937.08|1935.28|1936.6|1934.8|1941.08|1939.28|1933.33|1931.53|0
1645108500000|2022-02-17 14:35:00|1937.08|1935.28|1940.19|1938.39|1940.32|1938.52|1933.58|1931.78|0
1645108800000|2022-02-17 14:40:00|1940.07|1938.27|1935.08|1933.28|1942.32|1940.52|1929.45|1927.65|0
1645109100000|2022-02-17 14:45:00|1936.33|1934.53|1926.85|1925.05|1936.33|1934.53|1923.09|1921.29|0
1645109400000|2022-02-17 14:50:00|1927.35|1925.55|1910.89|1909.09|1927.35|1925.55|1910.89|1909.09|0
1645109700000|2022-02-17 14:55:00|1912.89|1911.09|1913.12|1911.32|1916.37|1914.57|1911.14|1909.34|0
1645110000000|2022-02-17 15:00:00|1912.88|1911.08|1914.87|1913.07|1917.12|1915.32|1908.38|1906.58|0
1645110300000|2022-02-17 15:05:00|1915.37|1913.57|1914.62|1912.82|1918.37|1916.57|1913.12|1911.32|0
1645110600000|2022-02-17 15:10:00|1915.12|1913.32|1921.11|1919.31|1921.36|1919.56|1913.87|1912.07|0
1645110900000|2022-02-17 15:15:00|1920.73|1918.93|1913.37|1911.57|1921.11|1919.31|1913.37|1911.57|0
1645111200000|2022-02-17 15:20:00|1912.87|1911.07|1909.38|1907.58|1913.37|1911.57|1906.13|1904.33|0
1645111500000|2022-02-17 15:25:00|1909.25|1907.45|1904.64|1902.84|1909.25|1907.45|1904.14|1902.34|0
1645111800000|2022-02-17 15:30:00|1905.13|1903.33|1908.11|1906.31|1910.63|1908.83|1903.14|1901.34|0
1645112100000|2022-02-17 15:35:00|1907.86|1906.06|1910.11|1908.31|1910.36|1908.56|1905.86|1904.06|0
1645112400000|2022-02-17 15:40:00|1909.86|1908.06|1910.36|1908.56|1911.11|1909.31|1907.11|1905.31|0
1645112700000|2022-02-17 15:45:00|1910.11|1908.31|1907.11|1905.31|1914.6|1912.8|1904.11|1902.31|0
1645113000000|2022-02-17 15:50:00|1907.86|1906.06|1908.61|1906.81|1909.36|1907.56|1903.61|1901.81|0
1645113300000|2022-02-17 15:55:00|1908.86|1907.06|1913.84|1912.04|1913.85|1912.05|1908.86|1907.06|0
1645113600000|2022-02-17 16:00:00|1913.34|1911.54|1911.34|1909.54|1915.58|1913.78|1911.09|1909.29|0
1645113900000|2022-02-17 16:05:00|1911.84|1910.04|1912.82|1911.02|1917.59|1915.79|1911.84|1910.04|0
1645114200000|2022-02-17 16:10:00|1912.94|1911.14|1919.07|1917.27|1920.56|1918.76|1912.94|1911.14|0
1645114500000|2022-02-17 16:15:00|1918.57|1916.77|1920.31|1918.51|1922.81|1921.01|1917.07|1915.27|0
1645114800000|2022-02-17 16:20:00|1920.07|1918.27|1916.07|1914.27|1921.06|1919.26|1916.07|1914.27|0
1645115100000|2022-02-17 16:25:00|1915.82|1914.02|1919.07|1917.27|1921.31|1919.51|1915.82|1914.02|0
1645115400000|2022-02-17 16:30:00|1919.32|1917.52|1917.07|1915.27|1919.93|1918.13|1916.32|1914.52|0
1645115700000|2022-02-17 16:35:00|1918.57|1916.77|1915.07|1913.27|1919.57|1917.77|1914.32|1912.52|0
1645116000000|2022-02-17 16:40:00|1915.32|1913.52|1916.82|1915.02|1918.32|1916.52|1914.82|1913.02|0
1645116300000|2022-02-17 16:45:00|1916.32|1914.52|1925.56|1923.76|1925.56|1923.76|1915.57|1913.77|0
1645116600000|2022-02-17 16:50:00|1925.06|1923.26|1920.06|1918.26|1925.06|1923.26|1920.06|1918.26|0
1645116900000|2022-02-17 16:55:00|1920.56|1918.76|1917.07|1915.27|1921.56|1919.76|1916.32|1914.52|0
1645117200000|2022-02-17 17:00:00|1916.82|1915.02|1919.43|1917.63|1919.81|1918.01|1913.82|1912.02|0
1645117500000|2022-02-17 17:05:00|1919.81|1918.01|1915.07|1913.27|1921.31|1919.51|1914.19|1912.39|0
1645117800000|2022-02-17 17:10:00|1915.57|1913.77|1915.82|1914.02|1916.32|1914.52|1912.07|1910.27|0
1645118100000|2022-02-17 17:15:00|1915.57|1913.77|1916.57|1914.77|1917.32|1915.52|1915.07|1913.27|0
1645118400000|2022-02-17 17:20:00|1916.82|1915.02|1919.06|1917.26|1920.31|1918.51|1916.07|1914.27|0
1645118700000|2022-02-17 17:25:00|1918.93|1917.13|1918.81|1917.01|1920.56|1918.76|1918.31|1916.51|0
1645119000000|2022-02-17 17:30:00|1918.56|1916.76|1920.31|1918.51|1923.06|1921.26|1917.32|1915.52|0
1645119300000|2022-02-17 17:35:00|1920.56|1918.76|1918.93|1917.13|1921.06|1919.26|1918.56|1916.76|0
1645119600000|2022-02-17 17:40:00|1918.68|1916.88|1918.81|1917.01|1919.06|1917.26|1916.32|1914.52|0
1645119900000|2022-02-17 17:45:00|1919.06|1917.26|1914.32|1912.52|1919.06|1917.26|1912.32|1910.52|0
1645120200000|2022-02-17 17:50:00|1914.82|1913.02|1916.07|1914.27|1917.06|1915.26|1913.57|1911.77|0
1645120500000|2022-02-17 17:55:00|1915.82|1914.02|1916.07|1914.27|1916.93|1915.13|1914.57|1912.77|0
1645120800000|2022-02-17 18:00:00|1915.82|1914.02|1913.44|1911.64|1917.31|1915.51|1913.44|1911.64|0
1645121100000|2022-02-17 18:05:00|1913.82|1912.02|1913.32|1911.52|1915.57|1913.77|1912.32|1910.52|0
1645121400000|2022-02-17 18:10:00|1913.57|1911.77|1911.32|1909.52|1913.57|1911.77|1909.06|1907.26|0
1645121700000|2022-02-17 18:15:00|1911.07|1909.27|1910.82|1909.02|1913.81|1912.01|1909.82|1908.02|0
1645122000000|2022-02-17 18:20:00|1910.57|1908.77|1909.07|1907.27|1911.82|1910.02|1907.82|1906.02|0
1645122300000|2022-02-17 18:25:00|1909.32|1907.52|1909.32|1907.52|1909.69|1907.89|1906.57|1904.77|0
1645122600000|2022-02-17 18:30:00|1909.07|1907.27|1911.07|1909.27|1913.06|1911.26|1908.32|1906.52|0
1645122900000|2022-02-17 18:35:00|1910.82|1909.02|1908.07|1906.27|1912.32|1910.52|1907.82|1906.02|0
1645123200000|2022-02-17 18:40:00|1907.82|1906.02|1906.82|1905.02|1907.82|1906.02|1905.32|1903.52|0
1645123500000|2022-02-17 18:45:00|1906.57|1904.77|1905.07|1903.27|1906.82|1905.02|1904.32|1902.52|0
1645123800000|2022-02-17 18:50:00|1904.82|1903.02|1907.82|1906.02|1908.07|1906.27|1904.57|1902.77|0
1645124100000|2022-02-17 18:55:00|1907.57|1905.77|1907.82|1906.02|1908.82|1907.02|1906.57|1904.77|0
1645124400000|2022-02-17 19:00:00|1907.57|1905.77|1904.82|1903.02|1907.57|1905.77|1903.57|1901.77|0
1645124700000|2022-02-17 19:05:00|1905.07|1903.27|1900.58|1898.78|1905.07|1903.27|1899.83|1898.03|0
1645125000000|2022-02-17 19:10:00|1900.33|1898.53|1902.32|1900.52|1902.57|1900.77|1898.58|1896.78|0
1645125300000|2022-02-17 19:15:00|1902.07|1900.27|1902.32|1900.52|1904.32|1902.52|1900.82|1899.02|0
1645125600000|2022-02-17 19:20:00|1901.82|1900.02|1895.83|1894.03|1902.57|1900.77|1895.58|1893.78|0
1645125900000|2022-02-17 19:25:00|1895.58|1893.78|1896.33|1894.53|1897.08|1895.28|1894.83|1893.03|0
1645126200000|2022-02-17 19:30:00|1896.58|1894.78|1893.45|1891.65|1897.33|1895.53|1891.59|1889.79|0
1645126500000|2022-02-17 19:35:00|1893.58|1891.78|1891.09|1889.29|1894.08|1892.28|1891.09|1889.29|0
1645126800000|2022-02-17 19:40:00|1891.34|1889.54|1889.85|1888.05|1893.58|1891.78|1889.6|1887.8|0
1645127100000|2022-02-17 19:45:00|1890.09|1888.29|1893.59|1891.79|1894.84|1893.04|1889.35|1887.55|0
1645127400000|2022-02-17 19:50:00|1893.34|1891.54|1890.59|1888.79|1893.34|1891.54|1888.6|1886.8|0
1645127700000|2022-02-17 19:55:00|1890.34|1888.54|1887.85|1886.05|1892.59|1890.79|1887.6|1885.8|0
1645128000000|2022-02-17 20:00:00|1888.1|1886.3|1885.1|1883.3|1890.34|1888.54|1884.6|1882.8|0
1645128300000|2022-02-17 20:05:00|1885.6|1883.8|1879.86|1878.06|1885.85|1884.05|1879.86|1878.06|0
1645128600000|2022-02-17 20:10:00|1880.11|1878.31|1877.11|1875.31|1881.6|1879.8|1876.11|1874.31|0
1645128900000|2022-02-17 20:15:00|1876.86|1875.06|1880.12|1878.32|1880.36|1878.56|1873.86|1872.06|0
1645129200000|2022-02-17 20:20:00|1879.87|1878.07|1881.36|1879.56|1884.11|1882.31|1879.87|1878.07|0
1645129500000|2022-02-17 20:25:00|1881.86|1880.06|1881.11|1879.31|1884.11|1882.31|1879.12|1877.32|0
1645129800000|2022-02-17 20:30:00|1880.61|1878.81|1877.87|1876.07|1886.11|1884.31|1875.87|1874.07|0
1645130100000|2022-02-17 20:35:00|1878.12|1876.32|1887.35|1885.55|1888.85|1887.05|1878.12|1876.32|0
1645130400000|2022-02-17 20:40:00|1887.1|1885.3|1884.86|1883.06|1887.1|1885.3|1882.86|1881.06|0
1645130700000|2022-02-17 20:45:00|1885.11|1883.31|1882.61|1880.81|1890.1|1888.3|1882.61|1880.81|0
1645131000000|2022-02-17 20:50:00|1881.86|1880.06|1876.62|1874.82|1881.86|1880.06|1869.38|1867.58|0
1645131300000|2022-02-17 20:55:00|1877.12|1875.32|1874.88|1873.08|1881.12|1879.32|1873.88|1872.08|0
1645131600000|2022-02-17 21:00:00|1875.38|1873.58|1880.13|1878.33|1880.13|1878.33|1872.88|1871.08|0
1645131900000|2022-02-17 21:05:00|1879.89|1878.09|1871.65|1869.85|1880.13|1878.33|1869.65|1867.85|0
1645132200000|2022-02-17 21:10:00|1872.4|1870.6|1875.64|1873.84|1875.89|1874.09|1868.65|1866.85|0
1645132500000|2022-02-17 21:15:00|1875.34|1873.14|1871.72|1869.52|1875.84|1873.64|1871.1|1868.9|0
1645132800000|2022-02-17 21:20:00|1871.85|1869.65|1874.84|1872.64|1875.34|1873.14|1871.35|1869.15|0
1645133100000|2022-02-17 21:25:00|1874.59|1872.39|1874.09|1871.89|1875.09|1872.89|1873.84|1871.64|0
1645133400000|2022-02-17 21:30:00|1874.21|1872.01|1877.09|1874.89|1877.34|1875.14|1873.84|1871.64|0
1645133700000|2022-02-17 21:35:00|1876.84|1874.64|1876.84|1874.64|1877.84|1875.64|1876.59|1874.39|0
1645134000000|2022-02-17 21:40:00|1877.09|1874.89|1876.34|1874.14|1877.96|1875.76|1875.34|1873.14|0
1645134300000|2022-02-17 21:45:00|1876.84|1874.64|1877.09|1874.89|1878.34|1876.14|1876.46|1874.26|0
1645134600000|2022-02-17 21:50:00|1877.34|1875.14|1876.71|1874.51|1877.59|1875.39|1876.59|1874.39|0
1645134900000|2022-02-17 21:55:00|1877.09|1874.89|1875.96|1873.76|1877.34|1875.14|1875.84|1873.64|0
1645135200000|2022-02-17 22:00:00|1876.11|1873.91|1875.54|1873.34|1876.64|1874.44|1875.54|1873.34|0
1645135500000|2022-02-17 22:05:00|1875.39|1873.19|1875.91|1873.71|1876.09|1873.89|1875.18|1872.98|0
1645135800000|2022-02-17 22:10:00|1875.87|1873.67|1875.58|1873.38|1875.87|1873.67|1875.18|1872.98|0
1645136100000|2022-02-17 22:15:00|1875.61|1873.41|1875.36|1873.16|1875.91|1873.71|1875.36|1873.16|0
1645136400000|2022-02-17 22:20:00|1875.32|1873.12|1875.29|1873.09|1875.39|1873.19|1875.29|1873.09|0
1645136700000|2022-02-17 22:25:00|1875.32|1873.12|1875.47|1873.27|1875.47|1873.27|1875.07|1872.87|0
1645137000000|2022-02-17 22:30:00|1875.32|1873.12|1874.96|1872.76|1875.47|1873.27|1874.85|1872.65|0
1645137300000|2022-02-17 22:35:00|1874.92|1872.72|1874.96|1872.76|1874.96|1872.76|1874.78|1872.58|0
1645137600000|2022-02-17 22:40:00|1874.92|1872.72|1875.14|1872.94|1875.14|1872.94|1874.67|1872.47|0
1645137900000|2022-02-17 22:45:00|1874.96|1872.76|1875.47|1873.27|1875.5|1873.3|1874.92|1872.72|0
1645138200000|2022-02-17 22:50:00|1875.5|1873.3|1875.5|1873.3|1875.5|1873.3|1875.39|1873.19|0
1645138500000|2022-02-17 22:55:00|1875.47|1873.27|1875.76|1873.56|1875.76|1873.56|1875.1|1872.9|0
1645138800000|2022-02-17 23:00:00|1875.46|1873.26|1871.34|1869.14|1875.96|1873.76|1871.09|1868.89|0
1645139100000|2022-02-17 23:05:00|1871.09|1868.89|1872.21|1870.01|1872.34|1870.14|1870.09|1867.89|0
1645139400000|2022-02-17 23:10:00|1872.09|1869.89|1873.59|1871.39|1874.09|1871.89|1872.09|1869.89|0
1645139700000|2022-02-17 23:15:00|1873.09|1870.89|1876.83|1874.63|1877.33|1875.13|1872.21|1870.01|0
1645140000000|2022-02-17 23:20:00|1876.95|1874.75|1878.58|1876.38|1879.33|1877.13|1876.45|1874.25|0
1645140300000|2022-02-17 23:25:00|1878.33|1876.13|1879.33|1877.13|1879.83|1877.63|1878.08|1875.88|0
1645140600000|2022-02-17 23:30:00|1879.08|1876.88|1881.58|1879.38|1881.83|1879.63|1879.08|1876.88|0
1645140900000|2022-02-17 23:35:00|1881.83|1879.63|1879.7|1877.5|1881.83|1879.63|1879.58|1877.38|0
1645141200000|2022-02-17 23:40:00|1879.83|1877.63|1879.83|1877.63|1881.33|1879.13|1879.08|1876.88|0
1645141500000|2022-02-17 23:45:00|1880.08|1877.88|1881.33|1879.13|1881.83|1879.63|1879.58|1877.38|0
1645141800000|2022-02-17 23:50:00|1881.45|1879.25|1879.83|1877.63|1881.95|1879.75|1879.83|1877.63|0
1645142100000|2022-02-17 23:55:00|1879.95|1877.75|1880.08|1877.88|1881.82|1879.62|1879.83|1877.63|0
1645142400000|2022-02-18 00:00:00|1879.83|1877.63|1882.07|1879.87|1882.82|1880.62|1879.58|1877.38|0
1645142700000|2022-02-18 00:05:00|1881.57|1879.37|1881.33|1879.13|1881.82|1879.62|1880.33|1878.13|0
1645143000000|2022-02-18 00:10:00|1880.83|1878.63|1880.58|1878.38|1882.19|1879.99|1879.33|1877.13|0
1645143300000|2022-02-18 00:15:00|1881.08|1878.88|1878.83|1876.63|1881.08|1878.88|1876.33|1874.13|0
1645143600000|2022-02-18 00:20:00|1878.58|1876.38|1875.83|1873.63|1878.58|1876.38|1874.83|1872.63|0
1645143900000|2022-02-18 00:25:00|1875.33|1873.13|1877.08|1874.88|1877.83|1875.63|1875.08|1872.88|0
1645144200000|2022-02-18 00:30:00|1876.95|1874.75|1876.58|1874.38|1878.08|1875.88|1875.33|1873.13|0
1645144500000|2022-02-18 00:35:00|1876.33|1874.13|1875.95|1873.75|1876.58|1874.38|1873.83|1871.63|0
1645144800000|2022-02-18 00:40:00|1876.08|1873.88|1874.83|1872.63|1876.33|1874.13|1874.58|1872.38|0
1645145100000|2022-02-18 00:45:00|1874.58|1872.38|1872.34|1870.14|1875.83|1873.63|1871.84|1869.64|0
1645145400000|2022-02-18 00:50:00|1872.09|1869.89|1876.08|1873.88|1876.08|1873.88|1870.09|1867.89|0
1645145700000|2022-02-18 00:55:00|1875.58|1873.38|1877.33|1875.13|1878.08|1875.88|1875.58|1873.38|0
1645146000000|2022-02-18 01:00:00|1877.83|1875.63|1879.45|1877.25|1879.94|1877.74|1877.33|1875.13|0
1645146300000|2022-02-18 01:05:00|1879.33|1877.13|1877.58|1875.38|1879.82|1877.62|1877.58|1875.38|0
1645146600000|2022-02-18 01:10:00|1877.83|1875.63|1876.83|1874.63|1877.83|1875.63|1875.58|1873.38|0
1645146900000|2022-02-18 01:15:00|1876.58|1874.38|1876.58|1874.38|1878.08|1875.88|1875.58|1873.38|0
1645147200000|2022-02-18 01:20:00|1876.45|1874.25|1877.2|1875|1877.33|1875.13|1875.83|1873.63|0
1645147500000|2022-02-18 01:25:00|1877.08|1874.88|1875.33|1873.13|1877.7|1875.5|1873.58|1871.38|0
1645147800000|2022-02-18 01:30:00|1874.83|1872.63|1892.56|1890.36|1894.55|1892.35|1873.33|1871.13|0
1645148100000|2022-02-18 01:35:00|1893.04|1890.84|1896.79|1894.59|1896.79|1894.59|1891.54|1889.34|0
1645148400000|2022-02-18 01:40:00|1897.04|1894.84|1897.65|1895.45|1898.78|1896.58|1896.54|1894.34|0
1645148700000|2022-02-18 01:45:00|1897.9|1895.7|1897.78|1895.58|1898.28|1896.08|1893.78|1891.58|0
1645149000000|2022-02-18 01:50:00|1897.53|1895.33|1903.02|1900.82|1905.52|1903.32|1896.78|1894.58|0
1645149300000|2022-02-18 01:55:00|1903.89|1901.69|1902.02|1899.82|1905.02|1902.82|1901.27|1899.07|0
1645149600000|2022-02-18 02:00:00|1902.52|1900.32|1903.02|1900.82|1904.27|1902.07|1901.27|1899.07|0
1645149900000|2022-02-18 02:05:00|1903.27|1901.07|1899.78|1897.58|1903.77|1901.57|1899.78|1897.58|0
1645150200000|2022-02-18 02:10:00|1900.03|1897.83|1901.52|1899.32|1902.27|1900.07|1899.78|1897.58|0
1645150500000|2022-02-18 02:15:00|1901.77|1899.57|1904.02|1901.82|1904.52|1902.32|1901.02|1898.82|0
1645150800000|2022-02-18 02:20:00|1904.27|1902.07|1903.02|1900.82|1904.77|1902.57|1902.52|1900.32|0
1645151100000|2022-02-18 02:25:00|1903.27|1901.07|1900.14|1897.94|1903.77|1901.57|1899.77|1897.57|0
1645151400000|2022-02-18 02:30:00|1900.02|1897.82|1900.77|1898.57|1901.77|1899.57|1900.02|1897.82|0
1645151700000|2022-02-18 02:35:00|1900.89|1898.69|1898.28|1896.08|1900.89|1898.69|1898.28|1896.08|0
1645152000000|2022-02-18 02:40:00|1898.15|1895.95|1899.27|1897.07|1899.52|1897.32|1896.53|1894.33|0
1645152300000|2022-02-18 02:45:00|1899.14|1896.94|1897.53|1895.33|1899.77|1897.57|1897.53|1895.33|0
1645152600000|2022-02-18 02:50:00|1898.28|1896.08|1899.77|1897.57|1900.02|1897.82|1897.53|1895.33|0
1645152900000|2022-02-18 02:55:00|1900.02|1897.82|1900.77|1898.57|1901.27|1899.07|1899.02|1896.82|0
1645153200000|2022-02-18 03:00:00|1901.02|1898.82|1899.52|1897.32|1901.02|1898.82|1898.77|1896.57|0
1645153500000|2022-02-18 03:05:00|1899.27|1897.07|1900.77|1898.57|1900.77|1898.57|1898.28|1896.08|0
1645153800000|2022-02-18 03:10:00|1900.52|1898.32|1903.27|1901.07|1903.27|1901.07|1900.02|1897.82|0
1645154100000|2022-02-18 03:15:00|1903.52|1901.32|1903.51|1901.31|1904.26|1902.06|1902.51|1900.31|0
1645154400000|2022-02-18 03:20:00|1903.26|1901.06|1902.76|1900.56|1903.76|1901.56|1902.02|1899.82|0
1645154700000|2022-02-18 03:25:00|1902.88|1900.68|1907|1904.8|1907|1904.8|1902.76|1900.56|0
1645155000000|2022-02-18 03:30:00|1906.76|1904.56|1905.01|1902.81|1907|1904.8|1905.01|1902.81|0
1645155300000|2022-02-18 03:35:00|1904.88|1902.68|1904.26|1902.06|1906.26|1904.06|1904.26|1902.06|0
1645155600000|2022-02-18 03:40:00|1904.13|1901.93|1905.38|1903.18|1905.76|1903.56|1903.76|1901.56|0
1645155900000|2022-02-18 03:45:00|1905.51|1903.31|1908.62|1906.42|1909|1906.8|1904.51|1902.31|0
1645156200000|2022-02-18 03:50:00|1908.5|1906.3|1906.75|1904.55|1908.75|1906.55|1906.01|1903.81|0
1645156500000|2022-02-18 03:55:00|1906.87|1904.67|1905.51|1903.31|1906.87|1904.67|1904.88|1902.68|0
1645156800000|2022-02-18 04:00:00|1905.26|1903.06|1908.25|1906.05|1909.37|1907.17|1905.26|1903.06|0
1645157100000|2022-02-18 04:05:00|1908.5|1906.3|1909|1906.8|1909.25|1907.05|1907.75|1905.55|0
1645157400000|2022-02-18 04:10:00|1909.12|1906.92|1908.5|1906.3|1909.5|1907.3|1907.5|1905.3|0
1645157700000|2022-02-18 04:15:00|1908.37|1906.17|1907.5|1905.3|1908.37|1906.17|1906.75|1904.55|0
1645158000000|2022-02-18 04:20:00|1907.75|1905.55|1909.25|1907.05|1909.25|1907.05|1906.75|1904.55|0
1645158300000|2022-02-18 04:25:00|1909.75|1907.55|1910.12|1907.92|1912.75|1910.55|1909.75|1907.55|0
1645158600000|2022-02-18 04:30:00|1910|1907.8|1909|1906.8|1910|1907.8|1908.5|1906.3|0
1645158900000|2022-02-18 04:35:00|1909.25|1907.05|1908.01|1905.81|1909.75|1907.55|1908.01|1905.81|0
1645159200000|2022-02-18 04:40:00|1908.26|1906.06|1908.26|1906.06|1908.63|1906.43|1907.51|1905.31|0
1645159500000|2022-02-18 04:45:00|1908.01|1905.81|1907.51|1905.31|1908.51|1906.31|1906.76|1904.56|0
1645159800000|2022-02-18 04:50:00|1907.26|1905.06|1907.51|1905.31|1908.01|1905.81|1907.26|1905.06|0
1645160100000|2022-02-18 04:55:00|1907.13|1904.93|1906.01|1903.81|1907.51|1905.31|1905.51|1903.31|0
1645160400000|2022-02-18 05:00:00|1905.76|1903.56|1907.51|1905.31|1907.76|1905.56|1905.51|1903.31|0
1645160700000|2022-02-18 05:05:00|1907.76|1905.56|1905.88|1903.68|1907.76|1905.56|1905.51|1903.31|0
1645161000000|2022-02-18 05:10:00|1905.76|1903.56|1905.76|1903.56|1906.88|1904.68|1905.26|1903.06|0
1645161300000|2022-02-18 05:15:00|1905.51|1903.31|1906.76|1904.56|1907.26|1905.06|1905.26|1903.06|0
1645161600000|2022-02-18 05:20:00|1907.01|1904.81|1904.48|1902.28|1907.01|1904.81|1904.23|1902.03|0
1645161900000|2022-02-18 05:25:00|1904.35|1902.15|1904.48|1902.28|1905.48|1903.28|1904.23|1902.03|0
1645162200000|2022-02-18 05:30:00|1904.73|1902.53|1905.23|1903.03|1906.1|1903.9|1904.73|1902.53|0
1645162500000|2022-02-18 05:35:00|1904.98|1902.78|1906.34|1904.14|1907.47|1905.27|1904.98|1902.78|0
1645162800000|2022-02-18 05:40:00|1906.47|1904.27|1905.23|1903.03|1906.47|1904.27|1904.73|1902.53|0
1645163100000|2022-02-18 05:45:00|1905.48|1903.28|1906.09|1903.89|1906.22|1904.02|1905.48|1903.28|0
1645163400000|2022-02-18 05:50:00|1905.97|1903.77|1904.73|1902.53|1906.22|1904.02|1904.48|1902.28|0
1645163700000|2022-02-18 05:55:00|1904.6|1902.4|1902.73|1900.53|1905.23|1903.03|1901.73|1899.53|0
1645164000000|2022-02-18 06:00:00|1901.23|1899.03|1898.85|1896.65|1901.48|1899.28|1897.23|1895.03|0
1645164300000|2022-02-18 06:05:00|1898.98|1896.78|1899.48|1897.28|1900.23|1898.03|1897.48|1895.28|0
1645164600000|2022-02-18 06:10:00|1899.35|1897.15|1898.85|1896.65|1900.35|1898.15|1898.23|1896.03|0
1645164900000|2022-02-18 06:15:00|1898.73|1896.53|1902.35|1900.15|1902.48|1900.28|1897.73|1895.53|0
1645165200000|2022-02-18 06:20:00|1902.1|1899.9|1903.23|1901.03|1903.23|1901.03|1901.1|1898.9|0
1645165500000|2022-02-18 06:25:00|1902.98|1900.78|1902.48|1900.28|1903.1|1900.9|1901.73|1899.53|0
1645165800000|2022-02-18 06:30:00|1901.98|1899.78|1900.98|1898.78|1903.48|1901.28|1900.98|1898.78|0
1645166100000|2022-02-18 06:35:00|1900.85|1898.65|1901.48|1899.28|1902.98|1900.78|1900.6|1898.4|0
1645166400000|2022-02-18 06:40:00|1901.6|1899.4|1902.1|1899.9|1902.98|1900.78|1900.98|1898.78|0
1645166700000|2022-02-18 06:45:00|1901.73|1899.53|1900.98|1898.78|1902.35|1900.15|1900.48|1898.28|0
1645167000000|2022-02-18 06:50:00|1900.73|1898.53|1899.98|1897.78|1900.73|1898.53|1899.1|1896.9|0
1645167300000|2022-02-18 06:55:00|1899.73|1897.53|1897.73|1895.53|1899.73|1897.53|1897.48|1895.28|0
1645167600000|2022-02-18 07:00:00|1897.98|1895.78|1899.98|1897.78|1900.73|1898.53|1896.6|1894.4|0
1645167900000|2022-02-18 07:05:00|1900.23|1898.03|1901.23|1899.03|1902.23|1900.03|1898.98|1896.78|0
1645168200000|2022-02-18 07:10:00|1901.35|1899.15|1901.1|1898.9|1901.73|1899.53|1898.23|1896.03|0
1645168500000|2022-02-18 07:15:00|1900.98|1898.78|1900.6|1898.4|1902.48|1900.28|1900.48|1898.28|0
1645168800000|2022-02-18 07:20:00|1900.73|1898.53|1897.98|1895.78|1901.23|1899.03|1897.98|1895.78|0
1645169100000|2022-02-18 07:25:00|1897.73|1895.53|1898.48|1896.28|1898.98|1896.78|1897.23|1895.03|0
1645169400000|2022-02-18 07:30:00|1898.23|1896.03|1897.23|1895.03|1900.1|1897.9|1896.73|1894.53|0
1645169700000|2022-02-18 07:35:00|1897.48|1895.28|1897.6|1895.4|1898.48|1896.28|1896.11|1893.91|0
1645170000000|2022-02-18 07:40:00|1897.73|1895.53|1899.98|1897.78|1900.48|1898.28|1897.48|1895.28|0
1645170300000|2022-02-18 07:45:00|1900.23|1898.03|1898.98|1896.78|1900.98|1898.78|1898.98|1896.78|0
1645170600000|2022-02-18 07:50:00|1898.73|1896.53|1897.98|1895.78|1899.48|1897.28|1897.85|1895.65|0
1645170900000|2022-02-18 07:55:00|1898.23|1896.03|1898.98|1896.78|1899.48|1897.28|1896.23|1894.03|0
1645171200000|2022-02-18 08:00:00|1898.48|1896.28|1901.23|1899.03|1905.22|1903.02|1898.48|1896.28|0
1645171500000|2022-02-18 08:05:00|1900.03|1898.23|1901.56|1899.76|1901.81|1900.01|1897.07|1895.27|0
1645171800000|2022-02-18 08:10:00|1901.81|1900.01|1902.93|1901.13|1903.81|1902.01|1900.07|1898.27|0
1645172100000|2022-02-18 08:15:00|1902.68|1900.88|1900.31|1898.51|1902.93|1901.13|1899.56|1897.76|0
1645172400000|2022-02-18 08:20:00|1900.06|1898.26|1900.06|1898.26|1903.3|1901.5|1899.56|1897.76|0
1645172700000|2022-02-18 08:25:00|1899.31|1897.51|1901.92|1900.12|1902.42|1900.62|1899.06|1897.26|0
1645173000000|2022-02-18 08:30:00|1902.05|1900.25|1901.18|1899.38|1902.8|1901|1898.81|1897.01|0
1645173300000|2022-02-18 08:35:00|1901.3|1899.5|1905.3|1903.5|1906.05|1904.25|1899.81|1898.01|0
1645173600000|2022-02-18 08:40:00|1905.05|1903.25|1906.55|1904.75|1908.3|1906.5|1905.05|1903.25|0
1645173900000|2022-02-18 08:45:00|1906.8|1905|1903.05|1901.25|1907.55|1905.75|1902.8|1901|0
1645174200000|2022-02-18 08:50:00|1902.8|1901|1902.05|1900.25|1903.05|1901.25|1900.8|1899|0
1645174500000|2022-02-18 08:55:00|1901.92|1900.12|1900.42|1898.62|1902.8|1901|1899.06|1897.26|0
1645174800000|2022-02-18 09:00:00|1900.55|1898.75|1900.06|1898.26|1901.8|1900|1897.68|1895.88|0
1645175100000|2022-02-18 09:05:00|1899.93|1898.13|1898.06|1896.26|1902.05|1900.25|1898.06|1896.26|0
1645175400000|2022-02-18 09:10:00|1898.18|1896.38|1893.31|1891.51|1898.18|1896.38|1890.82|1889.02|0
1645175700000|2022-02-18 09:15:00|1893.81|1892.01|1894.43|1892.63|1894.81|1893.01|1892.31|1890.51|0
1645176000000|2022-02-18 09:20:00|1894.31|1892.51|1894.81|1893.01|1894.93|1893.13|1893.06|1891.26|0
1645176300000|2022-02-18 09:25:00|1895.06|1893.26|1896.18|1894.38|1897.81|1896.01|1894.81|1893.01|0
1645176600000|2022-02-18 09:30:00|1896.06|1894.26|1897.67|1895.87|1897.81|1896.01|1895.81|1894.01|0
1645176900000|2022-02-18 09:35:00|1897.8|1896|1896.04|1894.24|1898.55|1896.75|1895.79|1893.99|0
1645177200000|2022-02-18 09:40:00|1895.79|1893.99|1897.29|1895.49|1898.04|1896.24|1895.79|1893.99|0
1645177500000|2022-02-18 09:45:00|1897.04|1895.24|1895.54|1893.74|1897.29|1895.49|1894.04|1892.24|0
1645177800000|2022-02-18 09:50:00|1895.79|1893.99|1897.29|1895.49|1897.29|1895.49|1895.04|1893.24|0
1645178100000|2022-02-18 09:55:00|1897.54|1895.74|1900.29|1898.49|1901.04|1899.24|1897.29|1895.49|0
1645178400000|2022-02-18 10:00:00|1900.41|1898.61|1900.29|1898.49|1901.29|1899.49|1899.16|1897.36|0
1645178700000|2022-02-18 10:05:00|1899.66|1897.86|1897.29|1895.49|1900.04|1898.24|1896.04|1894.24|0
1645179000000|2022-02-18 10:10:00|1897.04|1895.24|1897.29|1895.49|1897.29|1895.49|1894.54|1892.74|0
1645179300000|2022-02-18 10:15:00|1897.04|1895.24|1898.54|1896.74|1899.54|1897.74|1896.79|1894.99|0
1645179600000|2022-02-18 10:20:00|1899.04|1897.24|1898.66|1896.86|1899.79|1897.99|1898.54|1896.74|0
1645179900000|2022-02-18 10:25:00|1898.79|1896.99|1899.04|1897.24|1900.29|1898.49|1898.54|1896.74|0
1645180200000|2022-02-18 10:30:00|1899.29|1897.49|1898.29|1896.49|1899.29|1897.49|1897.29|1895.49|0
1645180500000|2022-02-18 10:35:00|1898.04|1896.24|1900.04|1898.24|1900.29|1898.49|1896.79|1894.99|0
1645180800000|2022-02-18 10:40:00|1899.79|1897.99|1898.91|1897.11|1899.79|1897.99|1898.54|1896.74|0
1645181100000|2022-02-18 10:45:00|1899.16|1897.36|1899.54|1897.74|1900.04|1898.24|1898.29|1896.49|0
1645181400000|2022-02-18 10:50:00|1899.04|1897.24|1897.79|1895.99|1899.04|1897.24|1895.79|1893.99|0
1645181700000|2022-02-18 10:55:00|1897.54|1895.74|1896.29|1894.49|1899.04|1897.24|1895.54|1893.74|0
1645182000000|2022-02-18 11:00:00|1896.16|1894.36|1895.54|1893.74|1896.79|1894.99|1894.54|1892.74|0
1645182300000|2022-02-18 11:05:00|1895.41|1893.61|1897.66|1895.86|1898.04|1896.24|1895.16|1893.36|0
1645182600000|2022-02-18 11:10:00|1897.79|1895.99|1896.79|1894.99|1898.29|1896.49|1894.54|1892.74|0
1645182900000|2022-02-18 11:15:00|1896.91|1895.11|1899.79|1897.99|1900.78|1898.98|1896.91|1895.11|0
1645183200000|2022-02-18 11:20:00|1899.54|1897.74|1898.79|1896.99|1900.28|1898.48|1898.04|1896.24|0
1645183500000|2022-02-18 11:25:00|1898.54|1896.74|1898.29|1896.49|1898.79|1896.99|1898.04|1896.24|0
1645183800000|2022-02-18 11:30:00|1898.04|1896.24|1897.04|1895.24|1898.79|1896.99|1896.79|1894.99|0
1645184100000|2022-02-18 11:35:00|1896.79|1894.99|1897.79|1895.99|1898.54|1896.74|1896.29|1894.49|0
1645184400000|2022-02-18 11:40:00|1897.91|1896.11|1894.29|1892.49|1898.54|1896.74|1894.29|1892.49|0
1645184700000|2022-02-18 11:45:00|1893.29|1891.49|1890.04|1888.24|1894.79|1892.99|1890.04|1888.24|0
1645185000000|2022-02-18 11:50:00|1889.54|1887.74|1890.79|1888.99|1892.04|1890.24|1888.55|1886.75|0
1645185300000|2022-02-18 11:55:00|1890.54|1888.74|1893.3|1891.5|1893.3|1891.5|1889.05|1887.25|0
1645185600000|2022-02-18 12:00:00|1893.55|1891.75|1895.3|1893.5|1895.55|1893.75|1891.8|1890|0
1645185900000|2022-02-18 12:05:00|1895.55|1893.75|1896.8|1895|1898.54|1896.74|1895.05|1893.25|0
1645186200000|2022-02-18 12:10:00|1896.55|1894.75|1896.8|1895|1897.54|1895.74|1896.3|1894.5|0
1645186500000|2022-02-18 12:15:00|1897.04|1895.24|1897.29|1895.49|1897.29|1895.49|1896.05|1894.25|0
1645186800000|2022-02-18 12:20:00|1897.04|1895.24|1897.54|1895.74|1898.04|1896.24|1895.05|1893.25|0
1645187100000|2022-02-18 12:25:00|1897.79|1895.99|1896.05|1894.25|1898.04|1896.24|1896.05|1894.25|0
1645187400000|2022-02-18 12:30:00|1896.3|1894.5|1897.79|1895.99|1897.79|1895.99|1896.05|1894.25|0
1645187700000|2022-02-18 12:35:00|1898.04|1896.24|1897.54|1895.74|1898.79|1896.99|1897.54|1895.74|0
1645188000000|2022-02-18 12:40:00|1897.29|1895.49|1898.54|1896.74|1898.79|1896.99|1897.29|1895.49|0
1645188300000|2022-02-18 12:45:00|1898.79|1896.99|1898.54|1896.74|1899.29|1897.49|1897.04|1895.24|0
1645188600000|2022-02-18 12:50:00|1898.29|1896.49|1896.04|1894.24|1899.04|1897.24|1896.04|1894.24|0
1645188900000|2022-02-18 12:55:00|1895.79|1893.99|1898.29|1896.49|1898.29|1896.49|1895.79|1893.99|0
1645189200000|2022-02-18 13:00:00|1898.04|1896.24|1898.54|1896.74|1899.29|1897.49|1896.54|1894.74|0
1645189500000|2022-02-18 13:05:00|1899.04|1897.24|1891.8|1890|1900.54|1898.74|1891.3|1889.5|0
1645189800000|2022-02-18 13:10:00|1890.92|1889.12|1885.8|1884|1890.92|1889.12|1883.81|1882.01|0
1645190100000|2022-02-18 13:15:00|1885.06|1883.26|1887.06|1885.26|1887.8|1886|1883.81|1882.01|0
1645190400000|2022-02-18 13:20:00|1887.31|1885.51|1879.09|1877.29|1887.31|1885.51|1878.56|1876.76|0
1645190700000|2022-02-18 13:25:00|1879.34|1877.54|1871.97|1870.17|1880.09|1878.29|1870.1|1868.3|0
1645191000000|2022-02-18 13:30:00|1872.35|1870.55|1869.04|1866.88|1872.35|1870.55|1861.3|1859.14|0
1645191300000|2022-02-18 13:35:00|1869.29|1867.13|1876.1|1874.3|1876.35|1874.55|1867.79|1865.63|0
1645191600000|2022-02-18 13:40:00|1875.85|1874.05|1874.35|1872.55|1875.85|1874.05|1873.1|1871.3|0
1645191900000|2022-02-18 13:45:00|1874.47|1872.67|1873.35|1871.55|1874.47|1872.67|1870.61|1868.81|0
1645192200000|2022-02-18 13:50:00|1873.22|1871.42|1876.6|1874.8|1878.6|1876.8|1871.97|1870.17|0
1645192500000|2022-02-18 13:55:00|1876.35|1874.55|1876.33|1874.53|1877.6|1875.8|1875.1|1873.3|0
1645192800000|2022-02-18 14:00:00|1876.58|1874.78|1879.83|1878.03|1881.58|1879.78|1875.08|1873.28|0
1645193100000|2022-02-18 14:05:00|1879.58|1877.78|1876.58|1874.78|1880.08|1878.28|1876.58|1874.78|0
1645193400000|2022-02-18 14:10:00|1875.08|1873.28|1870.59|1868.79|1875.83|1874.03|1870.59|1868.79|0
1645193700000|2022-02-18 14:15:00|1870.84|1869.04|1870.09|1868.29|1873.84|1872.04|1869.59|1867.79|0
1645194000000|2022-02-18 14:20:00|1870.46|1868.66|1871.59|1869.79|1871.84|1870.04|1868.09|1866.29|0
1645194300000|2022-02-18 14:25:00|1872.59|1870.79|1879.33|1877.53|1879.45|1877.65|1870.59|1868.79|0
1645194600000|2022-02-18 14:30:00|1878.83|1877.03|1873.33|1871.53|1882.82|1881.02|1873.33|1871.53|0
1645194900000|2022-02-18 14:35:00|1872.84|1871.04|1877.08|1875.28|1882.07|1880.27|1868.09|1866.29|0
1645195200000|2022-02-18 14:40:00|1876.83|1875.03|1865.59|1863.79|1876.83|1875.03|1864.85|1863.05|0
1645195500000|2022-02-18 14:45:00|1865.84|1864.04|1875.83|1874.03|1875.83|1874.03|1863.85|1862.05|0
1645195800000|2022-02-18 14:50:00|1876.08|1874.28|1888.82|1887.02|1888.82|1887.02|1875.83|1874.03|0
1645196100000|2022-02-18 14:55:00|1889.81|1888.01|1888.44|1886.64|1890.93|1889.13|1886.07|1884.27|0
1645196400000|2022-02-18 15:00:00|1887.94|1886.14|1883.82|1882.02|1889.31|1887.51|1881.07|1879.27|0
1645196700000|2022-02-18 15:05:00|1884.57|1882.77|1881.94|1880.14|1887.32|1885.52|1880.57|1878.77|0
1645197000000|2022-02-18 15:10:00|1881.07|1879.27|1881.57|1879.77|1886.32|1884.52|1875.83|1874.03|0
1645197300000|2022-02-18 15:15:00|1881.32|1879.52|1881.57|1879.77|1890.56|1888.76|1878.08|1876.28|0
1645197600000|2022-02-18 15:20:00|1881.32|1879.52|1874.58|1872.78|1882.57|1880.77|1873.08|1871.28|0
1645197900000|2022-02-18 15:25:00|1874.83|1873.03|1872.6|1870.8|1878.08|1876.28|1871.85|1870.05|0
1645198200000|2022-02-18 15:30:00|1872.97|1871.17|1866.86|1865.06|1872.97|1871.17|1863.87|1862.07|0
1645198500000|2022-02-18 15:35:00|1866.61|1864.81|1863.87|1862.07|1868.36|1866.56|1863.12|1861.32|0
1645198800000|2022-02-18 15:40:00|1864.62|1862.82|1865.51|1863.91|1866.01|1864.41|1859.12|1857.32|0
1645199100000|2022-02-18 15:45:00|1865.76|1864.16|1857.76|1856.16|1866.76|1865.16|1856.52|1854.92|0
1645199400000|2022-02-18 15:50:00|1858.51|1856.91|1862.51|1860.91|1865.25|1863.65|1858.51|1856.91|0
1645199700000|2022-02-18 15:55:00|1862.76|1861.16|1859.01|1857.41|1864.01|1862.41|1857.13|1855.53|0
1645200000000|2022-02-18 16:00:00|1859.26|1857.66|1843.8|1842.2|1859.26|1857.66|1842.3|1840.7|0
1645200300000|2022-02-18 16:05:00|1844.55|1842.95|1846.04|1844.44|1851.04|1849.44|1842.55|1840.95|0
1645200600000|2022-02-18 16:10:00|1845.3|1843.7|1847.06|1845.14|1847.94|1846.02|1840.79|1839.19|0
1645200900000|2022-02-18 16:15:00|1847.31|1845.39|1853.93|1852.01|1854.18|1852.26|1845.94|1844.02|0
1645201200000|2022-02-18 16:20:00|1853.68|1851.76|1856.43|1854.51|1858.92|1857|1853.68|1851.76|0
1645201500000|2022-02-18 16:25:00|1856.8|1854.88|1854.19|1852.27|1860.42|1858.5|1854.19|1852.27|0
1645201800000|2022-02-18 16:30:00|1854.81|1852.89|1853.19|1851.27|1858.3|1856.38|1850.19|1848.27|0
1645202100000|2022-02-18 16:35:00|1852.94|1851.02|1856.18|1854.26|1860.05|1858.13|1850.81|1848.89|0
1645202400000|2022-02-18 16:40:00|1856.43|1854.51|1852.14|1850.22|1859.13|1857.21|1851.64|1849.72|0
1645202700000|2022-02-18 16:45:00|1851.64|1849.72|1848.89|1846.97|1856.38|1854.46|1847.76|1845.84|0
1645203000000|2022-02-18 16:50:00|1849.14|1847.22|1843.9|1841.98|1849.64|1847.72|1842.4|1840.48|0
1645203300000|2022-02-18 16:55:00|1844.15|1842.23|1836.9|1834.98|1845.14|1843.22|1833.41|1831.49|0
1645203600000|2022-02-18 17:00:00|1836.65|1834.73|1835.41|1833.49|1838.91|1836.99|1833.41|1831.49|0
1645203900000|2022-02-18 17:05:00|1835.66|1833.74|1843.63|1841.71|1843.63|1841.71|1835.66|1833.74|0
1645204200000|2022-02-18 17:10:00|1843.88|1841.96|1843.88|1841.96|1847.87|1845.95|1842.63|1840.71|0
1645204500000|2022-02-18 17:15:00|1844.13|1842.21|1849.37|1847.45|1854.61|1852.69|1841.63|1839.71|0
1645204800000|2022-02-18 17:20:00|1849.62|1847.7|1843.38|1841.46|1851.12|1849.2|1843.38|1841.46|0
1645205100000|2022-02-18 17:25:00|1842.63|1840.71|1845.12|1843.2|1848.62|1846.7|1842.63|1840.71|0
1645205400000|2022-02-18 17:30:00|1844.87|1842.95|1841.64|1839.72|1850.13|1848.21|1836.63|1834.71|0
1645205700000|2022-02-18 17:35:00|1841.14|1839.22|1833.15|1831.23|1844.14|1842.22|1830.41|1828.49|0
1645206000000|2022-02-18 17:40:00|1832.15|1830.23|1833.15|1831.23|1839.14|1837.22|1831.9|1829.98|0
1645206300000|2022-02-18 17:45:00|1832.65|1830.73|1832.65|1830.73|1834.65|1832.73|1830.41|1828.49|0
1645206600000|2022-02-18 17:50:00|1832.4|1830.48|1832.9|1830.98|1836.9|1834.98|1829.66|1827.74|0
1645206900000|2022-02-18 17:55:00|1832.65|1830.73|1828.91|1826.99|1835.4|1833.48|1828.91|1826.99|0
1645207200000|2022-02-18 18:00:00|1829.66|1827.74|1829.66|1827.74|1832.15|1830.23|1827.53|1825.61|0
1645207500000|2022-02-18 18:05:00|1830.28|1828.36|1831.4|1829.48|1832.9|1830.98|1826.91|1824.99|0
1645207800000|2022-02-18 18:10:00|1831.15|1829.23|1827.66|1825.74|1831.65|1829.73|1826.91|1824.99|0
1645208100000|2022-02-18 18:15:00|1827.41|1825.49|1825.67|1823.75|1830.16|1828.24|1822.66|1820.74|0
1645208400000|2022-02-18 18:20:00|1825.42|1823.5|1836.16|1834.24|1836.77|1834.85|1824.67|1822.75|0
1645208700000|2022-02-18 18:25:00|1835.66|1833.74|1829.9|1827.98|1835.66|1833.74|1828.16|1826.24|0
1645209000000|2022-02-18 18:30:00|1829.77|1827.85|1832.65|1830.73|1833.15|1831.23|1828.4|1826.48|0
1645209300000|2022-02-18 18:35:00|1831.65|1829.73|1838.88|1836.96|1839.38|1837.46|1829.77|1827.85|0
1645209600000|2022-02-18 18:40:00|1838.63|1836.71|1836.38|1834.46|1839.38|1837.46|1833.88|1831.96|0
1645209900000|2022-02-18 18:45:00|1836.63|1834.71|1842.37|1840.45|1844.37|1842.45|1836.38|1834.46|0
1645210200000|2022-02-18 18:50:00|1841.87|1839.95|1847.1|1845.18|1847.64|1845.72|1841.37|1839.45|0
1645210500000|2022-02-18 18:55:00|1846.35|1844.43|1844.11|1842.19|1847.12|1845.2|1843.86|1841.94|0
1645210800000|2022-02-18 19:00:00|1843.86|1841.94|1846.86|1844.94|1849.85|1847.93|1843.86|1841.94|0
1645211100000|2022-02-18 19:05:00|1847.86|1845.94|1843.27|1841.35|1848.85|1846.93|1841.64|1839.72|0
1645211400000|2022-02-18 19:10:00|1843.4|1841.48|1845.18|1843.26|1846.39|1844.47|1841.9|1839.98|0
1645211700000|2022-02-18 19:15:00|1845.43|1843.51|1853.42|1851.5|1854.42|1852.5|1844.43|1842.51|0
1645212000000|2022-02-18 19:20:00|1853.67|1851.75|1861.64|1859.72|1861.64|1859.72|1852.42|1850.5|0
1645212300000|2022-02-18 19:25:00|1861.39|1859.47|1866.67|1864.75|1868.13|1866.21|1859.65|1857.73|0
1645212600000|2022-02-18 19:30:00|1866.63|1864.71|1868.62|1866.7|1874.37|1872.45|1866.13|1864.21|0
1645212900000|2022-02-18 19:35:00|1869.12|1867.2|1861.4|1859.48|1869.12|1867.2|1859.9|1857.98|0
1645213200000|2022-02-18 19:40:00|1861.15|1859.23|1857.4|1855.48|1862.4|1860.48|1857.4|1855.48|0
1645213500000|2022-02-18 19:45:00|1857.65|1855.73|1853.66|1851.74|1860.4|1858.48|1853.66|1851.74|0
1645213800000|2022-02-18 19:50:00|1853.78|1851.86|1868.39|1866.47|1868.39|1866.47|1852.16|1850.24|0
1645214100000|2022-02-18 19:55:00|1868.89|1866.97|1870.62|1868.7|1872.63|1870.71|1865.38|1863.46|0
1645214400000|2022-02-18 20:00:00|1871.12|1869.2|1868.38|1866.46|1877.87|1875.95|1866.63|1864.71|0
1645214700000|2022-02-18 20:05:00|1868.13|1866.21|1863.15|1861.23|1871.37|1869.45|1859.14|1857.22|0
1645215000000|2022-02-18 20:10:00|1863.65|1861.73|1859.9|1857.98|1869.89|1867.97|1857.17|1855.25|0
1645215300000|2022-02-18 20:15:00|1859.65|1857.73|1849.91|1847.99|1862.65|1860.73|1849.66|1847.74|0
1645215600000|2022-02-18 20:20:00|1849.66|1847.74|1850.92|1849|1854.91|1852.99|1847.67|1845.75|0
1645215900000|2022-02-18 20:25:00|1850.67|1848.75|1847.18|1845.26|1853.92|1852|1846.68|1844.76|0
1645216200000|2022-02-18 20:30:00|1847.43|1845.51|1836.94|1835.02|1847.43|1845.51|1832.7|1830.78|0
1645216500000|2022-02-18 20:35:00|1836.44|1834.52|1840.69|1838.77|1844.18|1842.26|1835.69|1833.77|0
1645216800000|2022-02-18 20:40:00|1840.44|1838.52|1853.67|1851.75|1855.17|1853.25|1840.44|1838.52|0
1645217100000|2022-02-18 20:45:00|1856.41|1854.49|1854.41|1852.49|1859.41|1857.49|1845.93|1844.01|0
1645217400000|2022-02-18 20:50:00|1855.16|1853.24|1844.92|1843|1855.16|1853.24|1840.93|1839.01|0
1645217700000|2022-02-18 20:55:00|1845.66|1843.74|1844.15|1842.23|1848.16|1846.24|1841.42|1839.5|0
1645218000000|2022-02-18 21:00:00|1847.4|1845.48|1853.39|1851.47|1857.14|1855.22|1847.15|1845.23|0
1645218300000|2022-02-18 21:05:00|1853.64|1851.72|1849.64|1847.72|1853.89|1851.97|1849.39|1847.47|0
1645218600000|2022-02-18 21:10:00|1849.39|1847.47|1850.64|1848.72|1851.39|1849.47|1847.4|1845.48|0
1645516800000|2022-02-22 08:00:00|1762.68|1760.28|1770.03|1767.63|1771.16|1768.76|1761.93|1759.53|0
1645517100000|2022-02-22 08:05:00|1770.42|1768.5|1770.54|1768.62|1774.79|1772.87|1767.43|1765.51|0
1645517400000|2022-02-22 08:10:00|1770.79|1768.87|1783.03|1781.11|1785.65|1783.73|1770.67|1768.75|0
1645517700000|2022-02-22 08:15:00|1783.28|1781.36|1781.39|1779.47|1786.77|1784.85|1774.66|1772.74|0
1645518000000|2022-02-22 08:20:00|1781.64|1779.72|1782.64|1780.72|1785.14|1783.22|1777.02|1775.1|0
1645518300000|2022-02-22 08:25:00|1783.01|1781.09|1786.13|1784.21|1788.87|1786.95|1780.89|1778.97|0
1645518600000|2022-02-22 08:30:00|1785|1783.08|1782.88|1780.96|1785.88|1783.96|1779.89|1777.97|0
1645518900000|2022-02-22 08:35:00|1783|1781.08|1785.38|1783.46|1786.25|1784.33|1781.5|1779.58|0
1645519200000|2022-02-22 08:40:00|1784.13|1782.21|1791.12|1789.2|1793.49|1791.57|1784.13|1782.21|0
1645519500000|2022-02-22 08:45:00|1791.37|1789.45|1790.49|1788.57|1793.12|1791.2|1785.38|1783.46|0
1645519800000|2022-02-22 08:50:00|1790.37|1788.45|1789.61|1787.69|1795.49|1793.57|1788.61|1786.69|0
1645520100000|2022-02-22 08:55:00|1789.23|1787.31|1795.22|1793.3|1796.35|1794.43|1788.23|1786.31|0
1645520400000|2022-02-22 09:00:00|1795.47|1793.55|1790.82|1788.9|1797.22|1795.3|1789.82|1787.9|0
1645520700000|2022-02-22 09:05:00|1791.07|1789.15|1794.56|1792.64|1794.56|1792.64|1786.07|1784.15|0
1645521000000|2022-02-22 09:10:00|1794.68|1792.76|1790.57|1788.65|1795.81|1793.89|1787.32|1785.4|0
1645521300000|2022-02-22 09:15:00|1790.82|1788.9|1796.31|1794.39|1796.31|1794.39|1788.32|1786.4|0
1645521600000|2022-02-22 09:20:00|1796.06|1794.14|1791.81|1789.89|1797.18|1795.26|1791.56|1789.64|0
1645521900000|2022-02-22 09:25:00|1792.06|1790.14|1796.81|1794.89|1797.81|1795.89|1792.06|1790.14|0
1645522200000|2022-02-22 09:30:00|1796.56|1794.64|1798.68|1796.76|1801.55|1799.63|1795.43|1793.51|0
1645522500000|2022-02-22 09:35:00|1797.81|1795.89|1798.68|1796.76|1800.68|1798.76|1797.18|1795.26|0
1645522800000|2022-02-22 09:40:00|1798.56|1796.64|1795.43|1793.51|1799.56|1797.64|1794.81|1792.89|0
1645523100000|2022-02-22 09:45:00|1795.31|1793.39|1793.56|1791.64|1796.18|1794.26|1793.06|1791.14|0
1645523400000|2022-02-22 09:50:00|1793.68|1791.76|1798.43|1796.51|1799.56|1797.64|1793.68|1791.76|0
1645523700000|2022-02-22 09:55:00|1796.68|1794.76|1791.56|1789.64|1798.56|1796.64|1789.94|1788.02|0
1645524000000|2022-02-22 10:00:00|1792.18|1790.26|1800.3|1798.38|1802.17|1800.25|1791.68|1789.76|0
1645524300000|2022-02-22 10:05:00|1800.42|1798.5|1801.67|1799.75|1802.55|1800.63|1799.55|1797.63|0
1645524600000|2022-02-22 10:10:00|1801.8|1799.88|1814.91|1812.99|1816.29|1814.37|1800.3|1798.38|0
1645524900000|2022-02-22 10:15:00|1815.54|1813.62|1818.53|1816.61|1819.03|1817.11|1813.04|1811.12|0
1645525200000|2022-02-22 10:20:00|1819.03|1817.11|1823.28|1821.36|1826.53|1824.61|1818.28|1816.36|0
1645525500000|2022-02-22 10:25:00|1823.03|1821.11|1822.9|1820.98|1826.78|1824.86|1822.03|1820.11|0
1645525800000|2022-02-22 10:30:00|1823.03|1821.11|1821.51|1819.59|1824.28|1822.36|1819.3|1817.38|0
1645526100000|2022-02-22 10:35:00|1821.63|1819.71|1843.49|1841.57|1843.49|1841.57|1820.01|1818.09|0
1645526400000|2022-02-22 10:40:00|1843.24|1841.32|1844.49|1842.57|1851.24|1849.32|1841.74|1839.82|0
1645526700000|2022-02-22 10:45:00|1845.74|1843.82|1841.99|1840.07|1846.49|1844.57|1839.99|1838.07|0
1645527000000|2022-02-22 10:50:00|1841.86|1839.94|1845.24|1843.32|1848.49|1846.57|1841.86|1839.94|0
1645527300000|2022-02-22 10:55:00|1845.11|1843.19|1837.11|1835.19|1845.99|1844.07|1836.99|1835.07|0
1645527600000|2022-02-22 11:00:00|1837.49|1835.57|1841.74|1839.82|1842.11|1840.19|1835.87|1833.95|0
1645527900000|2022-02-22 11:05:00|1841.24|1839.32|1835.5|1833.58|1841.36|1839.44|1834.37|1832.45|0
1645528200000|2022-02-22 11:10:00|1836.74|1834.82|1835|1833.08|1838.61|1836.69|1833.5|1831.58|0
1645528500000|2022-02-22 11:15:00|1834.5|1832.58|1836.49|1834.57|1837.86|1835.94|1833.12|1831.2|0
1645528800000|2022-02-22 11:20:00|1837.24|1835.32|1834.99|1833.07|1840.99|1839.07|1834.99|1833.07|0
1645529100000|2022-02-22 11:25:00|1834.86|1832.94|1834.33|1832.41|1836.96|1835.04|1833.46|1831.54|0
1645529400000|2022-02-22 11:30:00|1834.71|1832.79|1830.47|1828.55|1835.96|1834.04|1828.72|1826.8|0
1645529700000|2022-02-22 11:35:00|1830.72|1828.8|1825.47|1823.55|1832.47|1830.55|1825.47|1823.55|0
1645530000000|2022-02-22 11:40:00|1826.47|1824.55|1829.72|1827.8|1830.34|1828.42|1824.22|1822.3|0
1645530300000|2022-02-22 11:45:00|1830.09|1828.17|1832.46|1830.54|1832.46|1830.54|1829.97|1828.05|0
1645530600000|2022-02-22 11:50:00|1832.21|1830.29|1836.71|1834.79|1840.46|1838.54|1831.47|1829.55|0
1645530900000|2022-02-22 11:55:00|1836.96|1835.04|1835.71|1833.79|1838.33|1836.41|1835.71|1833.79|0
1645531200000|2022-02-22 12:00:00|1835.96|1834.04|1830.47|1828.55|1835.96|1834.04|1826.72|1824.8|0
1645531500000|2022-02-22 12:05:00|1830.59|1828.67|1833.58|1831.66|1834.21|1832.29|1829.97|1828.05|0
1645531800000|2022-02-22 12:10:00|1833.71|1831.79|1839.71|1837.79|1840.21|1838.29|1832.33|1830.41|0
1645532100000|2022-02-22 12:15:00|1839.58|1837.66|1846.96|1845.04|1846.96|1845.04|1839.33|1837.41|0
1645532400000|2022-02-22 12:20:00|1847.96|1846.04|1844.21|1842.29|1850.45|1848.53|1843.83|1841.91|0
1645532700000|2022-02-22 12:25:00|1843.71|1841.79|1841.71|1839.79|1843.71|1841.79|1841.46|1839.54|0
1645533000000|2022-02-22 12:30:00|1841.46|1839.54|1842.96|1841.04|1843.71|1841.79|1837.83|1835.91|0
1645533300000|2022-02-22 12:35:00|1843.21|1841.29|1840.08|1838.16|1843.21|1841.29|1835.08|1833.16|0
1645533600000|2022-02-22 12:40:00|1840.58|1838.66|1842.46|1840.54|1842.71|1840.79|1837.71|1835.79|0
1645533900000|2022-02-22 12:45:00|1842.33|1840.41|1841.96|1840.04|1846.58|1844.66|1841.46|1839.54|0
1645534200000|2022-02-22 12:50:00|1842.21|1840.29|1843.71|1841.79|1845.96|1844.04|1841.96|1840.04|0
1645534500000|2022-02-22 12:55:00|1843.83|1841.91|1842.21|1840.29|1843.83|1841.91|1841.46|1839.54|0
1645534800000|2022-02-22 13:00:00|1842.46|1840.54|1839.08|1837.16|1843.46|1841.54|1835.71|1833.79|0
1645535100000|2022-02-22 13:05:00|1838.71|1836.79|1841.33|1839.41|1842.46|1840.54|1836.83|1834.91|0
1645535400000|2022-02-22 13:10:00|1841.21|1839.29|1833.96|1832.04|1841.21|1839.29|1833.71|1831.79|0
1645535700000|2022-02-22 13:15:00|1833.83|1831.91|1834.55|1832.95|1836.46|1834.7|1832.3|1830.7|0
1645536000000|2022-02-22 13:20:00|1834.05|1832.45|1831.8|1830.2|1834.55|1832.95|1830.3|1828.7|0
1645536300000|2022-02-22 13:25:00|1831.55|1829.95|1829.17|1827.57|1834.05|1832.45|1828.8|1827.2|0
1645536600000|2022-02-22 13:30:00|1828.8|1827.2|1835.3|1833.7|1836.55|1834.95|1828.8|1827.2|0
1645536900000|2022-02-22 13:35:00|1835.05|1833.45|1838.42|1836.82|1838.55|1836.95|1834.05|1832.45|0
1645537200000|2022-02-22 13:40:00|1838.3|1836.7|1842.05|1840.45|1843.05|1841.45|1838.3|1836.7|0
1645537500000|2022-02-22 13:45:00|1842.3|1840.7|1840.05|1838.45|1842.55|1840.95|1838.3|1836.7|0
1645537800000|2022-02-22 13:50:00|1840.17|1838.57|1838.55|1836.95|1841.55|1839.95|1838.05|1836.45|0
1645538100000|2022-02-22 13:55:00|1838.05|1836.45|1838.8|1837.2|1839.92|1838.32|1837.3|1835.7|0
1645538400000|2022-02-22 14:00:00|1838.05|1836.45|1837.8|1836.2|1842.3|1840.7|1836.55|1834.95|0
1645538700000|2022-02-22 14:05:00|1837.55|1835.95|1837.05|1835.45|1838.05|1836.45|1835.3|1833.7|0
1645539000000|2022-02-22 14:10:00|1836.55|1834.95|1835.3|1833.7|1839.55|1837.95|1835.05|1833.45|0
1645539300000|2022-02-22 14:15:00|1836.05|1834.45|1835.05|1833.45|1836.55|1834.95|1833.55|1831.95|0
1645539600000|2022-02-22 14:20:00|1834.3|1832.7|1832.55|1830.95|1835.3|1833.7|1832.3|1830.7|0
1645539900000|2022-02-22 14:25:00|1832.3|1830.7|1823.06|1821.46|1832.3|1830.7|1823.06|1821.46|0
1645540200000|2022-02-22 14:30:00|1824.06|1822.46|1813.31|1811.71|1830.8|1829.2|1812.56|1810.96|0
1645540500000|2022-02-22 14:35:00|1814.81|1813.21|1814.56|1812.96|1821.56|1819.96|1809.81|1808.21|0
1645540800000|2022-02-22 14:40:00|1815.31|1813.71|1826.81|1825.21|1833.3|1831.7|1812.06|1810.46|0
1645541100000|2022-02-22 14:45:00|1827.43|1825.83|1846.55|1844.95|1846.55|1844.95|1826.18|1824.58|0
1645541400000|2022-02-22 14:50:00|1847.3|1845.7|1855.55|1853.95|1857.29|1855.69|1843.05|1841.45|0
1645541700000|2022-02-22 14:55:00|1856.3|1854.7|1846.79|1845.19|1856.3|1854.7|1844.05|1842.45|0
1645542000000|2022-02-22 15:00:00|1846.55|1844.95|1844.3|1842.7|1847.41|1845.81|1839.3|1837.7|0
1645542300000|2022-02-22 15:05:00|1845.05|1843.45|1841.05|1839.45|1845.8|1844.2|1834.8|1833.2|0
1645542600000|2022-02-22 15:10:00|1840.8|1839.2|1846.8|1845.2|1847.54|1845.94|1833.8|1832.2|0
1645542900000|2022-02-22 15:15:00|1847.29|1845.69|1849.29|1847.69|1850.54|1848.94|1844.55|1842.95|0
1645543200000|2022-02-22 15:20:00|1848.79|1847.19|1844.55|1842.95|1854.79|1853.19|1844.3|1842.7|0
1645543500000|2022-02-22 15:25:00|1845.05|1843.45|1859.3|1857.7|1859.3|1857.7|1845.05|1843.45|0
1645543800000|2022-02-22 15:30:00|1859.05|1857.45|1847.29|1845.69|1859.3|1857.7|1844.29|1842.69|0
1645544100000|2022-02-22 15:35:00|1846.04|1844.44|1839.29|1837.69|1847.79|1846.19|1839.29|1837.69|0
1645544400000|2022-02-22 15:40:00|1839.41|1837.81|1837.54|1835.94|1842.54|1840.94|1831.79|1830.19|0
1645544700000|2022-02-22 15:45:00|1836.66|1835.06|1837.16|1835.56|1839.29|1837.69|1832.29|1830.69|0
1645545000000|2022-02-22 15:50:00|1836.54|1834.94|1829.55|1827.95|1836.54|1834.94|1826.81|1825.21|0
1645545300000|2022-02-22 15:55:00|1828.05|1826.45|1823.05|1821.45|1829.8|1828.2|1821.55|1819.95|0
1645545600000|2022-02-22 16:00:00|1822.05|1820.45|1824.55|1822.95|1828.3|1826.7|1821.8|1820.2|0
1645545900000|2022-02-22 16:05:00|1823.05|1821.45|1818.55|1816.95|1827.42|1825.82|1818.55|1816.95|0
1645546200000|2022-02-22 16:10:00|1819.05|1817.45|1818.78|1817.18|1824.17|1822.57|1817.78|1816.18|0
1645546500000|2022-02-22 16:15:00|1819.28|1817.68|1817.28|1815.68|1821.78|1820.18|1814.53|1812.93|0
1645546800000|2022-02-22 16:20:00|1817.03|1815.43|1818.53|1816.93|1819.78|1818.18|1813.78|1812.18|0
1645547100000|2022-02-22 16:25:00|1819.03|1817.43|1818.03|1816.43|1828.03|1826.43|1816.28|1814.68|0
1645547400000|2022-02-22 16:30:00|1817.53|1815.93|1820.53|1818.93|1823.78|1822.18|1816.03|1814.43|0
1645547700000|2022-02-22 16:35:00|1823.03|1821.43|1817.78|1816.18|1823.03|1821.43|1813.53|1811.93|0
1645548000000|2022-02-22 16:40:00|1818.28|1816.68|1819.78|1818.18|1823.53|1821.93|1816.28|1814.68|0
1645548300000|2022-02-22 16:45:00|1819.28|1817.68|1822.53|1820.93|1823.78|1822.18|1817.78|1816.18|0
1645548600000|2022-02-22 16:50:00|1822.28|1820.68|1811.53|1809.93|1828.03|1826.43|1810.54|1808.94|0
1645548900000|2022-02-22 16:55:00|1810.79|1809.19|1817.03|1815.43|1817.03|1815.43|1808.54|1806.94|0
1645549200000|2022-02-22 17:00:00|1816.78|1815.18|1819.28|1817.68|1822.78|1821.18|1815.28|1813.68|0
1645549500000|2022-02-22 17:05:00|1819.03|1817.43|1821.03|1819.43|1823.53|1821.93|1817.78|1816.18|0
1645549800000|2022-02-22 17:10:00|1821.28|1819.68|1814.53|1812.93|1821.28|1819.68|1813.03|1811.43|0
1645550100000|2022-02-22 17:15:00|1814.28|1812.68|1809.04|1807.44|1814.28|1812.68|1808.54|1806.94|0
1645550400000|2022-02-22 17:20:00|1809.16|1807.56|1808.54|1806.94|1814.53|1812.93|1808.41|1806.81|0
1645550700000|2022-02-22 17:25:00|1807.79|1806.19|1809.04|1807.44|1813.28|1811.68|1807.29|1805.69|0
1645551000000|2022-02-22 17:30:00|1808.79|1807.19|1803.79|1802.19|1810.78|1809.18|1803.29|1801.69|0
1645551300000|2022-02-22 17:35:00|1804.04|1802.44|1807.04|1805.44|1810.53|1808.93|1804.04|1802.44|0
1645551600000|2022-02-22 17:40:00|1807.16|1805.56|1804.54|1802.94|1807.29|1805.69|1802.79|1801.19|0
1645551900000|2022-02-22 17:45:00|1804.04|1802.44|1798.29|1796.69|1805.79|1804.19|1796.8|1795.2|0
1645552200000|2022-02-22 17:50:00|1798.54|1796.94|1798.79|1797.19|1802.79|1801.19|1798.29|1796.69|0
1645552500000|2022-02-22 17:55:00|1798.29|1796.69|1798.29|1796.69|1801.29|1799.69|1796.3|1794.7|0
1645552800000|2022-02-22 18:00:00|1798.54|1796.94|1796.3|1794.7|1800.79|1799.19|1793.3|1791.7|0
1645553100000|2022-02-22 18:05:00|1796.79|1795.19|1799.79|1798.19|1801.54|1799.94|1796.05|1794.45|0
1645553400000|2022-02-22 18:10:00|1799.91|1798.31|1800.04|1798.44|1804.29|1802.69|1799.91|1798.31|0
1645553700000|2022-02-22 18:15:00|1800.29|1798.69|1789.3|1787.7|1800.29|1798.69|1787.17|1785.57|0
1645554000000|2022-02-22 18:20:00|1789.42|1787.82|1793.67|1792.07|1795.3|1793.7|1788.92|1787.32|0
1645554300000|2022-02-22 18:25:00|1793.3|1791.7|1793.05|1791.45|1794.3|1792.7|1790.55|1788.95|0
1645554600000|2022-02-22 18:30:00|1792.55|1790.95|1794.3|1792.7|1796.29|1794.69|1790.3|1788.7|0
1645554900000|2022-02-22 18:35:00|1794.55|1792.95|1788.55|1786.95|1794.55|1792.95|1787.05|1785.45|0
1645555200000|2022-02-22 18:40:00|1789.05|1787.45|1783.8|1782.2|1792.3|1790.7|1783.05|1781.45|0
1645555500000|2022-02-22 18:45:00|1783.3|1781.7|1779.42|1777.82|1785.05|1783.45|1778.8|1777.2|0
1645555800000|2022-02-22 18:50:00|1779.3|1777.7|1773.06|1771.46|1779.8|1778.2|1772.81|1771.21|0
1645556100000|2022-02-22 18:55:00|1772.32|1770.72|1777.31|1775.71|1777.56|1775.96|1772.31|1770.71|0
1645556400000|2022-02-22 19:00:00|1777.06|1775.46|1772.31|1770.71|1777.06|1775.46|1772.06|1770.46|0
1645556700000|2022-02-22 19:05:00|1772.06|1770.46|1766.32|1764.72|1773.06|1771.46|1765.57|1763.97|0
1645557000000|2022-02-22 19:10:00|1766.07|1764.47|1773.56|1771.96|1774.56|1772.96|1763.07|1761.47|0
1645557300000|2022-02-22 19:15:00|1773.31|1771.71|1776.56|1774.96|1777.81|1776.21|1771.81|1770.21|0
1645557600000|2022-02-22 19:20:00|1778.06|1776.46|1770.56|1768.96|1781.93|1780.33|1765.57|1763.97|0
1645557900000|2022-02-22 19:25:00|1771.68|1770.08|1784.78|1783.18|1791.04|1789.44|1771.68|1770.08|0
1645558200000|2022-02-22 19:30:00|1786.03|1784.43|1788.03|1786.43|1797.53|1795.93|1779.29|1777.69|0
1645558500000|2022-02-22 19:35:00|1788.15|1786.55|1787.53|1785.93|1796.03|1794.43|1786.28|1784.68|0
1645558800000|2022-02-22 19:40:00|1788.15|1786.55|1782.16|1780.56|1792.4|1790.8|1780.91|1779.31|0
1645559100000|2022-02-22 19:45:00|1782.54|1780.94|1802.77|1801.17|1803.02|1801.42|1777.29|1775.69|0
1645559400000|2022-02-22 19:50:00|1804.02|1802.42|1811.77|1810.17|1816.52|1814.92|1801.28|1799.68|0
1645559700000|2022-02-22 19:55:00|1811.52|1809.92|1813.02|1811.42|1821.27|1819.67|1811.52|1809.92|0
1645560000000|2022-02-22 20:00:00|1812.52|1810.92|1830.51|1828.91|1830.51|1828.91|1812.52|1810.92|0
1645560300000|2022-02-22 20:05:00|1830.38|1828.78|1818.52|1816.92|1830.76|1829.16|1818.52|1816.92|0
1645560600000|2022-02-22 20:10:00|1819.27|1817.67|1824.51|1822.91|1830.38|1828.78|1819.27|1817.67|0
1645560900000|2022-02-22 20:15:00|1824.01|1822.41|1820.26|1818.66|1831.51|1829.91|1818.26|1816.66|0
1645561200000|2022-02-22 20:20:00|1819.01|1817.41|1814.76|1813.16|1824.26|1822.66|1811.52|1809.92|0
1645561500000|2022-02-22 20:25:00|1814.38|1812.78|1821.26|1819.66|1827.51|1825.91|1814.26|1812.66|0
1645561800000|2022-02-22 20:30:00|1820.76|1819.16|1818.01|1816.41|1820.76|1819.16|1811.02|1809.42|0
1645562100000|2022-02-22 20:35:00|1818.51|1816.91|1820.51|1818.91|1821.76|1820.16|1812.76|1811.16|0
1645562400000|2022-02-22 20:40:00|1820.26|1818.66|1807.52|1805.92|1821.51|1819.91|1805.52|1803.92|0
1645562700000|2022-02-22 20:45:00|1807.77|1806.17|1800.88|1799.28|1807.77|1806.17|1799.27|1797.67|0
1645563000000|2022-02-22 20:50:00|1791.52|1789.92|1789.02|1787.42|1794.52|1792.92|1785.27|1783.67|0
1645563300000|2022-02-22 20:55:00|1790.27|1788.67|1802.51|1800.91|1802.51|1800.91|1790.27|1788.67|0
1645563600000|2022-02-22 21:00:00|1800.76|1799.16|1818.75|1817.15|1818.75|1817.15|1800.76|1799.16|0
1645563900000|2022-02-22 21:05:00|1818.5|1816.9|1818|1816.4|1818.5|1816.9|1813.26|1811.66|0
1645564200000|2022-02-22 21:10:00|1817.75|1816.15|1816.87|1815.27|1817.75|1816.15|1815.76|1814.16|0
1645564500000|2022-02-22 21:15:00|1816.95|1814.95|1817.45|1815.45|1818.82|1816.82|1816.7|1814.7|0
1645564800000|2022-02-22 21:20:00|1817.2|1815.2|1814.71|1812.71|1817.45|1815.45|1814.71|1812.71|0
1645565100000|2022-02-22 21:25:00|1814.96|1812.96|1815.08|1813.08|1815.21|1813.21|1813.71|1811.71|0
1645565400000|2022-02-22 21:30:00|1814.96|1812.96|1815.21|1813.21|1815.71|1813.71|1813.71|1811.71|0
1645565700000|2022-02-22 21:35:00|1814.96|1812.96|1816.95|1814.95|1817.2|1815.2|1814.71|1812.71|0
1645566000000|2022-02-22 21:40:00|1817.2|1815.2|1820.45|1818.45|1820.7|1818.7|1816.95|1814.95|0
1645566300000|2022-02-22 21:45:00|1820.2|1818.2|1820.2|1818.2|1820.45|1818.45|1820.2|1818.2|0
1645566600000|2022-02-22 21:50:00|1820.45|1818.45|1813.83|1811.83|1820.45|1818.45|1811.96|1809.96|0
1645566900000|2022-02-22 21:55:00|1813.71|1811.71|1813.14|1811.14|1814.21|1812.21|1811.71|1809.71|0
1645567200000|2022-02-22 22:00:00|1813.48|1811.48|1813.73|1811.73|1814.17|1812.17|1813.33|1811.33|0
1645567500000|2022-02-22 22:05:00|1813.8|1811.8|1811.98|1809.98|1813.8|1811.8|1811.84|1809.84|0
1645567800000|2022-02-22 22:10:00|1812.02|1810.02|1811.62|1809.62|1812.09|1810.09|1811.62|1809.62|0
1645568100000|2022-02-22 22:15:00|1811.95|1809.95|1811.8|1809.8|1812.17|1810.17|1811.55|1809.55|0
1645568400000|2022-02-22 22:20:00|1812.02|1810.02|1812.17|1810.17|1812.17|1810.17|1812.02|1810.02|0
1645568700000|2022-02-22 22:25:00|1812.24|1810.24|1813.48|1811.48|1813.48|1811.48|1811.91|1809.91|0
1645569000000|2022-02-22 22:30:00|1813.41|1811.41|1812.82|1810.82|1813.54|1811.54|1812.6|1810.6|0
1645569300000|2022-02-22 22:35:00|1813.01|1811.01|1813.29|1811.29|1813.86|1811.86|1813.01|1811.01|0
1645569600000|2022-02-22 22:40:00|1813.25|1811.25|1813.25|1811.25|1813.32|1811.32|1813.21|1811.21|0
1645569900000|2022-02-22 22:45:00|1813.43|1811.43|1813.36|1811.36|1813.43|1811.43|1812.96|1810.96|0
1645570200000|2022-02-22 22:50:00|1813.25|1811.25|1813.36|1811.36|1813.54|1811.54|1813.14|1811.14|0
1645570500000|2022-02-22 22:55:00|1813.29|1811.29|1812.67|1810.67|1813.32|1811.32|1812.49|1810.49|0
1645570800000|2022-02-22 23:00:00|1813.32|1811.32|1817.82|1815.82|1818.95|1816.95|1812.95|1810.95|0
1645571100000|2022-02-22 23:05:00|1818.57|1816.57|1818.32|1816.32|1819.07|1817.07|1817.57|1815.57|0
1645571400000|2022-02-22 23:10:00|1818.7|1816.7|1817.95|1815.95|1820.32|1818.32|1817.7|1815.7|0
1645571700000|2022-02-22 23:15:00|1818.2|1816.2|1818.95|1816.95|1818.95|1816.95|1816.45|1814.45|0
1645572000000|2022-02-22 23:20:00|1818.45|1816.45|1819.2|1817.2|1819.2|1817.2|1817.2|1815.2|0
1645572300000|2022-02-22 23:25:00|1818.95|1816.95|1824.45|1822.45|1826.45|1824.45|1818.7|1816.7|0
1645572600000|2022-02-22 23:30:00|1824.7|1822.7|1822.45|1820.45|1825.32|1823.32|1821.7|1819.7|0
1645572900000|2022-02-22 23:35:00|1822.7|1820.7|1821.2|1819.2|1822.95|1820.95|1820.95|1818.95|0
1645573200000|2022-02-22 23:40:00|1821.45|1819.45|1825.2|1823.2|1825.32|1823.32|1821.2|1819.2|0
1645573500000|2022-02-22 23:45:00|1825.95|1823.95|1826.45|1824.45|1826.95|1824.95|1824.57|1822.57|0
1645573800000|2022-02-22 23:50:00|1826.7|1824.7|1826.45|1824.45|1828.2|1826.2|1825.82|1823.82|0
1645574100000|2022-02-22 23:55:00|1826.7|1824.7|1825.45|1823.45|1827.45|1825.45|1824.45|1822.45|0
1645574400000|2022-02-23 00:00:00|1825.82|1823.82|1826.07|1824.07|1826.7|1824.7|1824.7|1822.7|0
1645574700000|2022-02-23 00:05:00|1825.95|1823.95|1824.57|1822.57|1826.07|1824.07|1824.45|1822.45|0
1645575000000|2022-02-23 00:10:00|1824.45|1822.45|1824.32|1822.32|1824.82|1822.82|1823.2|1821.2|0
1645575300000|2022-02-23 00:15:00|1823.7|1821.7|1824.45|1822.45|1825.95|1823.95|1823.57|1821.57|0
1645575600000|2022-02-23 00:20:00|1824.7|1822.7|1824.2|1822.2|1825.45|1823.45|1823.7|1821.7|0
1645575900000|2022-02-23 00:25:00|1824.45|1822.45|1824.57|1822.57|1825.7|1823.7|1823.7|1821.7|0
1645576200000|2022-02-23 00:30:00|1824.7|1822.7|1825.45|1823.45|1825.7|1823.7|1822.95|1820.95|0
1645576500000|2022-02-23 00:35:00|1825.32|1823.32|1823.7|1821.7|1825.45|1823.45|1822.95|1820.95|0
1645576800000|2022-02-23 00:40:00|1823.95|1821.95|1823.2|1821.2|1823.95|1821.95|1822.95|1820.95|0
1645577100000|2022-02-23 00:45:00|1823.32|1821.32|1824.2|1822.2|1824.7|1822.7|1823.2|1821.2|0
1645577400000|2022-02-23 00:50:00|1824.45|1822.45|1824.2|1822.2|1824.45|1822.45|1823.45|1821.45|0
1645577700000|2022-02-23 00:55:00|1824.45|1822.45|1825.7|1823.7|1825.95|1823.95|1824.07|1822.07|0
1645578000000|2022-02-23 01:00:00|1825.95|1823.95|1825.45|1823.45|1825.95|1823.95|1823.45|1821.45|0
1645578300000|2022-02-23 01:05:00|1825.2|1823.2|1825.95|1823.95|1825.95|1823.95|1825.2|1823.2|0
1645578600000|2022-02-23 01:10:00|1825.82|1823.82|1825.95|1823.95|1825.95|1823.95|1825.45|1823.45|0
1645578900000|2022-02-23 01:15:00|1825.7|1823.7|1825.95|1823.95|1825.95|1823.95|1824.95|1822.95|0
1645579200000|2022-02-23 01:20:00|1825.7|1823.7|1825.45|1823.45|1825.95|1823.95|1825.45|1823.45|0
1645579500000|2022-02-23 01:25:00|1825.57|1823.57|1823.95|1821.95|1825.7|1823.7|1823.7|1821.7|0
1645579800000|2022-02-23 01:30:00|1823.7|1821.7|1816.95|1814.95|1823.7|1821.7|1813.2|1811.2|0
1645580100000|2022-02-23 01:35:00|1816.82|1814.82|1819.82|1817.82|1820.45|1818.45|1816.7|1814.7|0
1645580400000|2022-02-23 01:40:00|1820.32|1818.32|1818.07|1816.07|1820.7|1818.7|1815.57|1813.57|0
1645580700000|2022-02-23 01:45:00|1817.95|1815.95|1815.45|1813.45|1817.95|1815.95|1815.2|1813.2|0
1645581000000|2022-02-23 01:50:00|1815.7|1813.7|1815.7|1813.7|1816.95|1814.95|1813.45|1811.45|0
1645581300000|2022-02-23 01:55:00|1815.95|1813.95|1820.45|1818.45|1821.2|1819.2|1815.7|1813.7|0
1645581600000|2022-02-23 02:00:00|1820.32|1818.32|1822.45|1820.45|1823.32|1821.32|1819.7|1817.7|0
1645581900000|2022-02-23 02:05:00|1822.57|1820.57|1821.57|1819.57|1823.45|1821.45|1820.07|1818.07|0
1645582200000|2022-02-23 02:10:00|1821.45|1819.45|1821.07|1819.07|1822.57|1820.57|1820.7|1818.7|0
1645582500000|2022-02-23 02:15:00|1820.95|1818.95|1820.2|1818.2|1820.95|1818.95|1818.7|1816.7|0
1645582800000|2022-02-23 02:20:00|1820.45|1818.45|1819.7|1817.7|1821.2|1819.2|1819.2|1817.2|0
1645583100000|2022-02-23 02:25:00|1819.82|1817.82|1815.45|1813.45|1820.07|1818.07|1815.2|1813.2|0
1645583400000|2022-02-23 02:30:00|1815.32|1813.32|1816.2|1814.2|1817.82|1815.82|1814.95|1812.95|0
1645583700000|2022-02-23 02:35:00|1816.45|1814.45|1814.45|1812.45|1816.82|1814.82|1814.2|1812.2|0
1645584000000|2022-02-23 02:40:00|1814.57|1812.57|1816.2|1814.2|1816.82|1814.82|1812.95|1810.95|0
1645584300000|2022-02-23 02:45:00|1815.95|1813.95|1814.2|1812.2|1816.2|1814.2|1813.2|1811.2|0
1645584600000|2022-02-23 02:50:00|1814.32|1812.32|1815.82|1813.82|1815.95|1813.95|1814.32|1812.32|0
1645584900000|2022-02-23 02:55:00|1815.57|1813.57|1815.2|1813.2|1816.7|1814.7|1814.82|1812.82|0
1645585200000|2022-02-23 03:00:00|1815.45|1813.45|1816.07|1814.07|1816.2|1814.2|1813.7|1811.7|0
1645585500000|2022-02-23 03:05:00|1816.2|1814.2|1815.2|1813.2|1816.2|1814.2|1814.7|1812.7|0
1645585800000|2022-02-23 03:10:00|1815.07|1813.07|1812.7|1810.7|1815.2|1813.2|1811.45|1809.45|0
1645586100000|2022-02-23 03:15:00|1812.82|1810.82|1815.07|1813.07|1816.2|1814.2|1812.7|1810.7|0
1645586400000|2022-02-23 03:20:00|1815.2|1813.2|1817.2|1815.2|1817.45|1815.45|1815.2|1813.2|0
1645586700000|2022-02-23 03:25:00|1817.45|1815.45|1819.45|1817.45|1819.95|1817.95|1817.2|1815.2|0
1645587000000|2022-02-23 03:30:00|1819.95|1817.95|1820.45|1818.45|1821.69|1819.69|1819.7|1817.7|0
1645587300000|2022-02-23 03:35:00|1820.7|1818.7|1818.7|1816.7|1821.07|1819.07|1818.45|1816.45|0
1645587600000|2022-02-23 03:40:00|1818.45|1816.45|1817.32|1815.32|1819.2|1817.2|1817.2|1815.2|0
1645587900000|2022-02-23 03:45:00|1817.2|1815.2|1818.7|1816.7|1819.2|1817.2|1817.2|1815.2|0
1645588200000|2022-02-23 03:50:00|1818.45|1816.45|1818.7|1816.7|1818.82|1816.82|1817.2|1815.2|0
1645588500000|2022-02-23 03:55:00|1818.95|1816.95|1821.69|1819.69|1822.19|1820.19|1818.95|1816.95|0
1645588800000|2022-02-23 04:00:00|1821.94|1819.94|1821.69|1819.69|1822.19|1820.19|1821.69|1819.69|0
1645589100000|2022-02-23 04:05:00|1821.94|1819.94|1821.69|1819.69|1821.94|1819.94|1821.69|1819.69|0
1645589400000|2022-02-23 04:10:00|1821.81|1819.81|1822.69|1820.69|1822.94|1820.94|1821.69|1819.69|0
1645589700000|2022-02-23 04:15:00|1822.94|1820.94|1822.69|1820.69|1822.94|1820.94|1822.19|1820.19|0
1645590000000|2022-02-23 04:20:00|1822.94|1820.94|1822.69|1820.69|1822.94|1820.94|1821.69|1819.69|0
1645590300000|2022-02-23 04:25:00|1822.94|1820.94|1820.69|1818.69|1822.94|1820.94|1819.94|1817.94|0
1645590600000|2022-02-23 04:30:00|1820.81|1818.81|1822.81|1820.81|1822.94|1820.94|1820.81|1818.81|0
1645590900000|2022-02-23 04:35:00|1822.94|1820.94|1822.69|1820.69|1822.94|1820.94|1821.94|1819.94|0
1645591200000|2022-02-23 04:40:00|1822.94|1820.94|1822.69|1820.69|1822.94|1820.94|1822.19|1820.19|0
1645591500000|2022-02-23 04:45:00|1822.94|1820.94|1825.19|1823.19|1825.19|1823.19|1822.69|1820.69|0
1645591800000|2022-02-23 04:50:00|1825.06|1823.06|1825.69|1823.69|1825.94|1823.94|1824.94|1822.94|0
1645592100000|2022-02-23 04:55:00|1825.94|1823.94|1825.69|1823.69|1825.94|1823.94|1825.44|1823.44|0
1645592400000|2022-02-23 05:00:00|1825.44|1823.44|1825.69|1823.69|1825.94|1823.94|1825.19|1823.19|0
1645592700000|2022-02-23 05:05:00|1825.44|1823.44|1825.94|1823.94|1825.94|1823.94|1825.44|1823.44|0
1645593000000|2022-02-23 05:10:00|1825.44|1823.44|1825.19|1823.19|1825.69|1823.69|1824.94|1822.94|0
1645593300000|2022-02-23 05:15:00|1824.94|1822.94|1824.69|1822.69|1825.44|1823.44|1824.69|1822.69|0
1645593600000|2022-02-23 05:20:00|1824.94|1822.94|1824.44|1822.44|1825.19|1823.19|1824.19|1822.19|0
1645593900000|2022-02-23 05:25:00|1824.56|1822.56|1825.44|1823.44|1825.94|1823.94|1823.69|1821.69|0
1645594200000|2022-02-23 05:30:00|1825.31|1823.31|1823.69|1821.69|1828.69|1826.69|1823.19|1821.19|0
1645594500000|2022-02-23 05:35:00|1823.44|1821.44|1821.94|1819.94|1823.94|1821.94|1821.94|1819.94|0
1645594800000|2022-02-23 05:40:00|1822.06|1820.06|1821.94|1819.94|1823.19|1821.19|1821.69|1819.69|0
1645595100000|2022-02-23 05:45:00|1822.19|1820.19|1822.69|1820.69|1822.94|1820.94|1821.19|1819.19|0
1645595400000|2022-02-23 05:50:00|1822.44|1820.44|1821.56|1819.56|1823.44|1821.44|1821.44|1819.44|0
1645595700000|2022-02-23 05:55:00|1821.44|1819.44|1822.19|1820.19|1823.19|1821.19|1821.19|1819.19|0
1645596000000|2022-02-23 06:00:00|1822.06|1820.06|1823.94|1821.94|1827.19|1825.19|1821.94|1819.94|0
1645596300000|2022-02-23 06:05:00|1823.69|1821.69|1823.94|1821.94|1825.19|1823.19|1823.69|1821.69|0
1645596600000|2022-02-23 06:10:00|1823.81|1821.81|1826.69|1824.69|1827.69|1825.69|1823.69|1821.69|0
1645596900000|2022-02-23 06:15:00|1826.94|1824.94|1826.56|1824.56|1827.19|1825.19|1825.94|1823.94|0
1645597200000|2022-02-23 06:20:00|1826.31|1824.31|1821.69|1819.69|1826.44|1824.44|1821.44|1819.44|0
1645597500000|2022-02-23 06:25:00|1821.81|1819.81|1821.94|1819.94|1822.44|1820.44|1820.19|1818.19|0
1645597800000|2022-02-23 06:30:00|1822.19|1820.19|1819.69|1817.69|1822.19|1820.19|1819.44|1817.44|0
1645598100000|2022-02-23 06:35:00|1819.81|1817.81|1820.81|1818.81|1821.94|1819.94|1819.69|1817.69|0
1645598400000|2022-02-23 06:40:00|1820.94|1818.94|1819.94|1817.94|1820.94|1818.94|1819.44|1817.44|0
1645598700000|2022-02-23 06:45:00|1820.19|1818.19|1823.06|1821.06|1823.06|1821.06|1819.94|1817.94|0
1645599000000|2022-02-23 06:50:00|1823.19|1821.19|1823.44|1821.44|1824.81|1822.81|1822.69|1820.69|0
1645599300000|2022-02-23 06:55:00|1823.69|1821.69|1818.06|1816.06|1823.94|1821.94|1817.69|1815.69|0
1645599600000|2022-02-23 07:00:00|1817.44|1815.44|1813.94|1811.94|1819.44|1817.44|1813.94|1811.94|0
1645599900000|2022-02-23 07:05:00|1814.19|1812.19|1817.69|1815.69|1817.81|1815.81|1813.2|1811.2|0
1645600200000|2022-02-23 07:10:00|1817.56|1815.56|1817.56|1815.56|1820.56|1818.56|1816.69|1814.69|0
1645600500000|2022-02-23 07:15:00|1817.44|1815.44|1818.44|1816.44|1819.94|1817.94|1816.06|1814.06|0
1645600800000|2022-02-23 07:20:00|1817.94|1815.94|1817.69|1815.69|1817.94|1815.94|1816.19|1814.19|0
1645601100000|2022-02-23 07:25:00|1818.06|1816.06|1819.7|1817.7|1822.19|1820.19|1817.69|1815.69|0
1645601400000|2022-02-23 07:30:00|1819.95|1817.95|1823.19|1821.19|1824.94|1822.94|1819.7|1817.7|0
1645601700000|2022-02-23 07:35:00|1823.69|1821.69|1825.94|1823.94|1825.94|1823.94|1821.81|1819.81|0
1645602000000|2022-02-23 07:40:00|1826.44|1824.44|1825.56|1823.56|1827.44|1825.44|1824.81|1822.81|0
1645602300000|2022-02-23 07:45:00|1825.81|1823.81|1823.19|1821.19|1825.81|1823.81|1822.44|1820.44|0
1645602600000|2022-02-23 07:50:00|1823.44|1821.44|1823.44|1821.44|1824.69|1822.69|1821.94|1819.94|0
1645602900000|2022-02-23 07:55:00|1823.94|1821.94|1823.94|1821.94|1825.44|1823.44|1821.56|1819.56|0
1645603200000|2022-02-23 08:00:00|1824.94|1822.94|1830.18|1828.18|1830.43|1828.43|1819.94|1817.94|0
1645603500000|2022-02-23 08:05:00|1828.48|1826.88|1830.23|1828.63|1830.23|1828.63|1826.98|1825.38|0
1645603800000|2022-02-23 08:10:00|1829.98|1828.38|1835.23|1833.63|1835.73|1834.13|1829.98|1828.38|0
1645604100000|2022-02-23 08:15:00|1834.98|1833.38|1834.73|1833.13|1835.48|1833.88|1832.48|1830.88|0
1645604400000|2022-02-23 08:20:00|1834.48|1832.88|1835.48|1833.88|1835.73|1834.13|1832.73|1831.13|0
1645604700000|2022-02-23 08:25:00|1835.35|1833.75|1834.84|1833.24|1835.73|1834.13|1833.23|1831.63|0
1645605000000|2022-02-23 08:30:00|1834.97|1833.37|1835.47|1833.87|1835.47|1833.87|1829.48|1827.88|0
1645605300000|2022-02-23 08:35:00|1835.22|1833.62|1835.59|1833.99|1835.72|1834.12|1834.34|1832.74|0
1645605600000|2022-02-23 08:40:00|1835.34|1833.74|1834.97|1833.37|1835.72|1834.12|1834.59|1832.99|0
1645605900000|2022-02-23 08:45:00|1835.22|1833.62|1835.22|1833.62|1835.72|1834.12|1833.84|1832.24|0
1645606200000|2022-02-23 08:50:00|1834.97|1833.37|1833.72|1832.12|1838.47|1836.87|1832.97|1831.37|0
1645606500000|2022-02-23 08:55:00|1833.97|1832.37|1837.47|1835.87|1837.47|1835.87|1831.47|1829.87|0
1645606800000|2022-02-23 09:00:00|1838.22|1836.62|1838.72|1837.12|1838.72|1837.12|1836.97|1835.37|0
1645607100000|2022-02-23 09:05:00|1838.47|1836.87|1837.97|1836.37|1838.72|1837.12|1836.72|1835.12|0
1645607400000|2022-02-23 09:10:00|1838.22|1836.62|1842.47|1840.87|1842.97|1841.37|1837.97|1836.37|0
1645607700000|2022-02-23 09:15:00|1842.72|1841.12|1843.47|1841.87|1843.97|1842.37|1841.47|1839.87|0
1645608000000|2022-02-23 09:20:00|1843.34|1841.74|1842.72|1841.12|1843.72|1842.12|1841.22|1839.62|0
1645608300000|2022-02-23 09:25:00|1842.47|1840.87|1842.72|1841.12|1843.97|1842.37|1841.22|1839.62|0
1645608600000|2022-02-23 09:30:00|1842.97|1841.37|1844.97|1843.37|1845.97|1844.37|1842.22|1840.62|0
1645608900000|2022-02-23 09:35:00|1845.47|1843.87|1842.72|1841.12|1845.47|1843.87|1842.72|1841.12|0
1645609200000|2022-02-23 09:40:00|1842.97|1841.37|1844.47|1842.87|1846.47|1844.87|1842.72|1841.12|0
1645609500000|2022-02-23 09:45:00|1844.97|1843.37|1845.72|1844.12|1845.72|1844.12|1843.22|1841.62|0
1645609800000|2022-02-23 09:50:00|1845.84|1844.24|1840.47|1838.87|1846.47|1844.87|1840.22|1838.62|0
1645610100000|2022-02-23 09:55:00|1840.72|1839.12|1835.23|1833.63|1841.84|1840.24|1834.48|1832.88|0
1645610400000|2022-02-23 10:00:00|1835.97|1834.37|1837.97|1836.37|1838.22|1836.62|1834.98|1833.38|0
1645610700000|2022-02-23 10:05:00|1837.72|1836.12|1832.48|1830.88|1838.47|1836.87|1832.35|1830.75|0
1645611000000|2022-02-23 10:10:00|1832.6|1831|1829.73|1828.13|1832.6|1831|1828.23|1826.63|0
1645611300000|2022-02-23 10:15:00|1830.23|1828.63|1832.98|1831.38|1832.98|1831.38|1828.73|1827.13|0
1645611600000|2022-02-23 10:20:00|1833.23|1831.63|1835.23|1833.63|1835.48|1833.88|1832.98|1831.38|0
1645611900000|2022-02-23 10:25:00|1835.1|1833.5|1834.6|1833|1836.48|1834.88|1833.85|1832.25|0
1645612200000|2022-02-23 10:30:00|1834.23|1832.63|1835.1|1833.5|1835.98|1834.38|1833.23|1831.63|0
1645612500000|2022-02-23 10:35:00|1834.98|1833.38|1834.35|1832.75|1835.48|1833.88|1833.35|1831.75|0
1645612800000|2022-02-23 10:40:00|1834.48|1832.88|1835.85|1834.25|1837.97|1836.37|1834.48|1832.88|0
1645613100000|2022-02-23 10:45:00|1835.48|1833.88|1826.23|1824.63|1835.73|1834.13|1825.73|1824.13|0
1645613400000|2022-02-23 10:50:00|1826.48|1824.88|1828.98|1827.38|1828.98|1827.38|1825.98|1824.38|0
1645613700000|2022-02-23 10:55:00|1828.73|1827.13|1832.23|1830.63|1832.23|1830.63|1828.48|1826.88|0
1645614000000|2022-02-23 11:00:00|1831.98|1830.38|1831.6|1830|1832.85|1831.25|1829.48|1827.88|0
1645614300000|2022-02-23 11:05:00|1831.48|1829.88|1831.6|1830|1833.1|1831.5|1829.1|1827.5|0
1645614600000|2022-02-23 11:10:00|1831.73|1830.13|1828.1|1826.5|1833.47|1831.87|1827.1|1825.5|0
1645614900000|2022-02-23 11:15:00|1828.23|1826.63|1826.48|1824.88|1829.48|1827.88|1825.98|1824.38|0
1645615200000|2022-02-23 11:20:00|1826.23|1824.63|1826.78|1825.18|1827.78|1826.18|1823.1|1821.5|0
1645615500000|2022-02-23 11:25:00|1827.78|1826.18|1828.28|1826.68|1829.03|1827.43|1826.53|1824.93|0
1645615800000|2022-02-23 11:30:00|1828.03|1826.43|1829.28|1827.68|1829.53|1827.93|1827.9|1826.3|0
1645616100000|2022-02-23 11:35:00|1829.03|1827.43|1825.53|1823.93|1830.02|1828.42|1825.04|1823.44|0
1645616400000|2022-02-23 11:40:00|1826.03|1824.43|1825.28|1823.68|1827.53|1825.93|1825.04|1823.44|0
1645616700000|2022-02-23 11:45:00|1825.03|1823.43|1822.29|1820.69|1826.03|1824.43|1822.04|1820.44|0
1645617000000|2022-02-23 11:50:00|1822.16|1820.56|1823.91|1822.31|1825.53|1823.93|1822.04|1820.44|0
1645617300000|2022-02-23 11:55:00|1823.79|1822.19|1818.3|1816.7|1824.78|1823.18|1817.17|1815.57|0
1645617600000|2022-02-23 12:00:00|1818.17|1816.57|1822.29|1820.69|1823.04|1821.44|1817.55|1815.95|0
1645617900000|2022-02-23 12:05:00|1822.79|1821.19|1825.53|1823.93|1826.28|1824.68|1822.79|1821.19|0
1645618200000|2022-02-23 12:10:00|1825.78|1824.18|1827.78|1826.18|1828.52|1826.92|1824.28|1822.68|0
1645618500000|2022-02-23 12:15:00|1827.9|1826.3|1828.11|1826.51|1828.61|1827.01|1827.36|1825.76|0
1645618800000|2022-02-23 12:20:00|1828.36|1826.76|1829.73|1828.13|1829.86|1828.26|1827.86|1826.26|0
1645619100000|2022-02-23 12:25:00|1829.61|1828.01|1829.86|1828.26|1829.86|1828.26|1828.86|1827.26|0
1645619400000|2022-02-23 12:30:00|1829.61|1828.01|1832.35|1830.75|1833.1|1831.5|1828.98|1827.38|0
1645619700000|2022-02-23 12:35:00|1831.85|1830.25|1834.84|1833.24|1835.84|1834.24|1831.85|1830.25|0
1645620000000|2022-02-23 12:40:00|1834.59|1832.99|1834.59|1832.99|1836.09|1834.49|1834.34|1832.74|0
1645620300000|2022-02-23 12:45:00|1834.71|1833.11|1832.22|1830.62|1834.84|1833.24|1832.1|1830.5|0
1645620600000|2022-02-23 12:50:00|1832.35|1830.75|1835.84|1834.24|1836.34|1834.74|1832.22|1830.62|0
1645620900000|2022-02-23 12:55:00|1836.09|1834.49|1835.09|1833.49|1836.34|1834.74|1835.09|1833.49|0
1645621200000|2022-02-23 13:00:00|1834.59|1832.99|1835.59|1833.99|1836.34|1834.74|1834.09|1832.49|0
1645621500000|2022-02-23 13:05:00|1835.34|1833.74|1838.32|1836.72|1838.69|1837.09|1835.34|1833.74|0
1645621800000|2022-02-23 13:10:00|1838.07|1836.47|1835.58|1833.98|1838.19|1836.59|1835.08|1833.48|0
1645622100000|2022-02-23 13:15:00|1835.83|1834.23|1835.83|1834.23|1836.58|1834.98|1835.08|1833.48|0
1645622400000|2022-02-23 13:20:00|1836.08|1834.48|1831.59|1829.99|1836.83|1835.23|1830.84|1829.24|0
1645622700000|2022-02-23 13:25:00|1831.96|1830.36|1831.21|1829.61|1832.83|1831.23|1830.34|1828.74|0
1645623000000|2022-02-23 13:30:00|1831.34|1829.74|1826.85|1825.25|1832.34|1830.74|1826.85|1825.25|0
1645623300000|2022-02-23 13:35:00|1827.1|1825.5|1829.34|1827.74|1830.09|1828.49|1826.6|1825|0
1645623600000|2022-02-23 13:40:00|1829.59|1827.99|1829.09|1827.49|1830.09|1828.49|1827.6|1826|0
1645623900000|2022-02-23 13:45:00|1829.21|1827.61|1830.84|1829.24|1831.09|1829.49|1829.09|1827.49|0
1645624200000|2022-02-23 13:50:00|1830.59|1828.99|1833.83|1832.23|1833.83|1832.23|1829.09|1827.49|0
1645624500000|2022-02-23 13:55:00|1833.58|1831.98|1835.33|1833.73|1836.32|1834.72|1833.58|1831.98|0
1645624800000|2022-02-23 14:00:00|1835.58|1833.98|1834.25|1832.65|1836.32|1834.72|1833.07|1831.47|0
1645625100000|2022-02-23 14:05:00|1834.01|1832.41|1834.01|1832.41|1834.5|1832.9|1832.01|1830.41|0
1645625400000|2022-02-23 14:10:00|1833.76|1832.16|1834|1832.4|1834.75|1833.15|1833.01|1831.41|0
1645625700000|2022-02-23 14:15:00|1834.25|1832.65|1834|1832.4|1837.62|1836.02|1834|1832.4|0
1645626000000|2022-02-23 14:20:00|1834.25|1832.65|1835.75|1834.15|1835.75|1834.15|1832.26|1830.66|0
1645626300000|2022-02-23 14:25:00|1835.5|1833.9|1831.01|1829.41|1835.5|1833.9|1830.51|1828.91|0
1645626600000|2022-02-23 14:30:00|1831.76|1830.16|1835.77|1834.17|1837.02|1835.42|1829.01|1827.41|0
1645626900000|2022-02-23 14:35:00|1834.52|1832.92|1834.74|1833.14|1836.74|1835.14|1825.05|1823.45|0
1645627200000|2022-02-23 14:40:00|1833.99|1832.39|1827.5|1825.9|1836.49|1834.89|1825.26|1823.66|0
1645627500000|2022-02-23 14:45:00|1828|1826.4|1828.75|1827.15|1835.24|1833.64|1828|1826.4|0
1645627800000|2022-02-23 14:50:00|1829.25|1827.65|1815.28|1813.68|1829.75|1828.15|1815.28|1813.68|0
1645628100000|2022-02-23 14:55:00|1815.53|1813.93|1815.53|1813.93|1822.27|1820.67|1815.28|1813.68|0
1645628400000|2022-02-23 15:00:00|1815.9|1814.3|1810.76|1809.16|1815.9|1814.3|1804.8|1803.2|0
1645628700000|2022-02-23 15:05:00|1811.51|1809.91|1802.28|1800.68|1811.51|1809.91|1799.79|1798.19|0
1645629000000|2022-02-23 15:10:00|1802.53|1800.93|1807.51|1805.91|1808.77|1807.17|1799.79|1798.19|0
1645629300000|2022-02-23 15:15:00|1807.01|1805.41|1799.77|1798.17|1807.01|1805.41|1798.03|1796.43|0
1645629600000|2022-02-23 15:20:00|1799.39|1797.79|1795.4|1793.8|1805.38|1803.78|1794.4|1792.8|0
1645629900000|2022-02-23 15:25:00|1795.28|1793.68|1788.17|1786.57|1796.28|1794.68|1785.8|1784.2|0
1645630200000|2022-02-23 15:30:00|1787.55|1785.95|1790.29|1788.69|1791.53|1789.93|1782.92|1781.32|0
1645630500000|2022-02-23 15:35:00|1790.04|1788.44|1794.53|1792.93|1798.77|1797.17|1789.79|1788.19|0
1645630800000|2022-02-23 15:40:00|1794.03|1792.43|1787.04|1785.44|1795.03|1793.43|1785.05|1783.45|0
1645631100000|2022-02-23 15:45:00|1786.54|1784.94|1784.8|1783.2|1790.78|1789.18|1784.3|1782.7|0
1645631400000|2022-02-23 15:50:00|1784.55|1782.95|1786.29|1784.69|1789.91|1788.31|1784.05|1782.45|0
1645631700000|2022-02-23 15:55:00|1787.04|1785.44|1786.04|1784.44|1790.65|1789.05|1781.8|1780.2|0
1645632000000|2022-02-23 16:00:00|1785.79|1784.19|1780.06|1778.46|1788.54|1786.94|1777.07|1775.47|0
1645632300000|2022-02-23 16:05:00|1779.56|1777.96|1776.29|1774.69|1780.56|1778.96|1772.8|1771.2|0
1645632600000|2022-02-23 16:10:00|1776.04|1774.44|1778.03|1776.43|1778.78|1777.18|1773.79|1772.19|0
1645632900000|2022-02-23 16:15:00|1776.66|1775.06|1775.79|1774.19|1777.04|1775.44|1771.05|1769.45|0
1645633200000|2022-02-23 16:20:00|1775.29|1773.69|1775.62|1774.02|1778|1776.4|1773.76|1772.16|0
1645633500000|2022-02-23 16:25:00|1775.5|1773.9|1774.48|1772.88|1779.99|1778.39|1773.98|1772.38|0
1645633800000|2022-02-23 16:30:00|1775.48|1773.88|1779.72|1778.12|1784.33|1782.73|1771.49|1769.89|0
1645634100000|2022-02-23 16:35:00|1779.22|1777.62|1782.46|1780.86|1786.95|1785.35|1776.47|1774.87|0
1645634400000|2022-02-23 16:40:00|1782.21|1780.61|1778.95|1777.35|1785.93|1784.33|1778.2|1776.6|0
1645634700000|2022-02-23 16:45:00|1778.45|1776.85|1785.18|1783.58|1785.18|1783.58|1776.82|1775.22|0
1645635000000|2022-02-23 16:50:00|1785.43|1783.83|1790.42|1788.82|1792.42|1790.82|1782.44|1780.84|0
1645635300000|2022-02-23 16:55:00|1790.67|1789.07|1792.33|1790.73|1795.16|1793.56|1790.21|1788.61|0
1645635600000|2022-02-23 17:00:00|1792.46|1790.86|1790.7|1789.1|1792.96|1791.36|1786.22|1784.62|0
1645635900000|2022-02-23 17:05:00|1791.2|1789.6|1793.44|1791.84|1793.44|1791.84|1787.95|1786.35|0
1645636200000|2022-02-23 17:10:00|1793.69|1792.09|1790.45|1788.85|1796.94|1795.34|1789.45|1787.85|0
1645636500000|2022-02-23 17:15:00|1790.7|1789.1|1802.17|1800.57|1802.29|1800.69|1790.7|1789.1|0
1645636800000|2022-02-23 17:20:00|1801.92|1800.32|1803.96|1802.36|1804.92|1803.32|1800.43|1798.83|0
1645637100000|2022-02-23 17:25:00|1803.71|1802.11|1805.43|1803.83|1805.93|1804.33|1802.18|1800.58|0
1645637400000|2022-02-23 17:30:00|1805.93|1804.33|1798.19|1796.59|1806.67|1805.07|1798.19|1796.59|0
1645637700000|2022-02-23 17:35:00|1798.44|1796.84|1793.7|1792.1|1798.69|1797.09|1792.7|1791.1|0
1645638000000|2022-02-23 17:40:00|1794.2|1792.6|1796.69|1795.09|1797.19|1795.59|1792.2|1790.6|0
1645638300000|2022-02-23 17:45:00|1796.56|1794.96|1791.94|1790.34|1798.43|1796.83|1791.56|1789.96|0
1645638600000|2022-02-23 17:50:00|1792.56|1790.96|1783.71|1782.11|1792.69|1791.09|1782.46|1780.86|0
1645638900000|2022-02-23 17:55:00|1784.21|1782.61|1783.71|1782.11|1785.46|1783.86|1780.97|1779.37|0
1645639200000|2022-02-23 18:00:00|1784.21|1782.61|1779.22|1777.62|1784.21|1782.61|1778.97|1777.37|0
1645639500000|2022-02-23 18:05:00|1779.47|1777.87|1777.22|1775.62|1781.08|1779.48|1774.98|1773.38|0
1645639800000|2022-02-23 18:10:00|1777.72|1776.12|1765.25|1763.65|1778.22|1776.62|1764.37|1762.77|0
1645640100000|2022-02-23 18:15:00|1764.75|1763.15|1768.96|1767.36|1769.96|1768.36|1761.88|1760.28|0
1645640400000|2022-02-23 18:20:00|1768.47|1766.87|1765.47|1763.87|1769.71|1768.11|1762.73|1761.13|0
1645640700000|2022-02-23 18:25:00|1766.47|1764.87|1760.73|1759.13|1769.21|1767.61|1760.23|1758.63|0
1645641000000|2022-02-23 18:30:00|1761.23|1759.63|1755.49|1753.89|1763.47|1761.87|1755.24|1753.64|0
1645641300000|2022-02-23 18:35:00|1755.74|1754.14|1765.72|1764.12|1766.97|1765.37|1754.99|1753.39|0
1645641600000|2022-02-23 18:40:00|1766.22|1764.62|1766.72|1765.12|1768.21|1766.61|1763.72|1762.12|0
1645641900000|2022-02-23 18:45:00|1767.47|1765.87|1774.17|1772.57|1776.18|1774.58|1765.72|1764.12|0
1645642200000|2022-02-23 18:50:00|1774.42|1772.82|1762.45|1760.85|1774.42|1772.82|1760.2|1758.6|0
1645642500000|2022-02-23 18:55:00|1762.7|1761.1|1765.94|1764.34|1766.94|1765.34|1760.45|1758.85|0
1645642800000|2022-02-23 19:00:00|1765.19|1763.59|1758.45|1756.85|1770.18|1768.58|1756.21|1754.61|0
1645643100000|2022-02-23 19:05:00|1758.7|1757.1|1762.69|1761.09|1766.3|1764.7|1757.18|1755.58|0
1645643400000|2022-02-23 19:10:00|1762.94|1761.34|1761.19|1759.59|1767.93|1766.33|1759.45|1757.85|0
1645643700000|2022-02-23 19:15:00|1760.56|1758.96|1761.81|1760.21|1765.19|1763.59|1754.96|1753.36|0
1645644000000|2022-02-23 19:20:00|1761.19|1759.59|1749.98|1748.38|1763.69|1762.09|1749.48|1747.88|0
1645644300000|2022-02-23 19:25:00|1750.23|1748.63|1747.69|1746.09|1751.22|1749.62|1745.69|1744.09|0
1645644600000|2022-02-23 19:30:00|1747.94|1746.34|1746.19|1744.59|1751.18|1749.58|1744.07|1742.47|0
1645644900000|2022-02-23 19:35:00|1745.94|1744.34|1746.56|1744.96|1749.43|1747.83|1745.94|1744.34|0
1645645200000|2022-02-23 19:40:00|1745.94|1744.34|1736.69|1735.09|1746.19|1744.59|1734.22|1732.62|0
1645645500000|2022-02-23 19:45:00|1736.44|1734.84|1741.69|1740.09|1746.18|1744.58|1735.95|1734.35|0
1645645800000|2022-02-23 19:50:00|1741.19|1739.59|1737.95|1736.35|1744.43|1742.83|1737.95|1736.35|0
1645646100000|2022-02-23 19:55:00|1738.2|1736.6|1739.89|1738.29|1743.9|1742.3|1736.2|1734.6|0
1645646400000|2022-02-23 20:00:00|1739.64|1738.04|1731.91|1730.31|1741.39|1739.79|1730.91|1729.31|0
1645646700000|2022-02-23 20:05:00|1732.41|1730.81|1729.68|1728.08|1736.15|1734.55|1727.92|1726.32|0
1645647000000|2022-02-23 20:10:00|1729.92|1728.32|1731.41|1729.81|1732.16|1730.56|1725.67|1724.07|0
1645647300000|2022-02-23 20:15:00|1730.41|1728.81|1730.16|1728.56|1737.4|1735.8|1729.41|1727.81|0
1645647600000|2022-02-23 20:20:00|1730.66|1729.06|1733.4|1731.8|1733.52|1731.92|1727.42|1725.82|0
1645647900000|2022-02-23 20:25:00|1732.91|1731.31|1741.63|1740.03|1742.37|1740.77|1730.66|1729.06|0
1645648200000|2022-02-23 20:30:00|1740.63|1739.03|1736.01|1734.41|1742.13|1740.53|1731.4|1729.8|0
1645648500000|2022-02-23 20:35:00|1736.26|1734.66|1727.65|1726.05|1738.63|1737.03|1727.65|1726.05|0
1645648800000|2022-02-23 20:40:00|1727.4|1725.8|1726.54|1724.94|1732.39|1730.79|1726.42|1724.82|0
1645649100000|2022-02-23 20:45:00|1726.42|1724.82|1721.55|1719.95|1730.78|1729.18|1721.55|1719.95|0
1645649400000|2022-02-23 20:50:00|1721.43|1719.83|1719.88|1718.28|1728.14|1726.54|1717.93|1716.33|0
1645649700000|2022-02-23 20:55:00|1720.13|1718.53|1724.63|1723.03|1725.87|1724.27|1717.88|1716.28|0
1645650000000|2022-02-23 21:00:00|1726.12|1724.52|1725.87|1724.27|1728.37|1726.77|1723.38|1721.78|0
1645650300000|2022-02-23 21:05:00|1726.62|1725.02|1726.15|1724.55|1728.39|1726.79|1726.15|1724.55|0
1645650600000|2022-02-23 21:10:00|1725.9|1724.3|1725.52|1723.92|1727.89|1726.29|1723.4|1721.8|0
1645650900000|2022-02-23 21:15:00|1725.35|1723.35|1724.86|1722.86|1726.36|1724.36|1724.6|1722.6|0
1645651200000|2022-02-23 21:20:00|1724.61|1722.61|1725.36|1723.36|1725.61|1723.61|1723.86|1721.86|0
1645651500000|2022-02-23 21:25:00|1725.48|1723.48|1723.98|1721.98|1725.98|1723.98|1723.12|1721.12|0
1645651800000|2022-02-23 21:30:00|1723.86|1721.86|1721.87|1719.87|1723.86|1721.86|1721.87|1719.87|0
1645652100000|2022-02-23 21:35:00|1721.62|1719.62|1723.73|1721.73|1724.73|1722.73|1719.12|1717.12|0
1645652400000|2022-02-23 21:40:00|1723.86|1721.86|1718.12|1716.12|1723.98|1721.98|1714.38|1712.38|0
1645652700000|2022-02-23 21:45:00|1718.37|1716.37|1719.62|1717.62|1721.24|1719.24|1718.37|1716.37|0
1645653000000|2022-02-23 21:50:00|1719.87|1717.87|1718.37|1716.37|1720.12|1718.12|1716.5|1714.5|0
1645653300000|2022-02-23 21:55:00|1718.12|1716.12|1716.75|1714.75|1718.12|1716.12|1715.13|1713.13|0
1645653600000|2022-02-23 22:00:00|1716.69|1714.69|1716.74|1714.74|1716.93|1714.93|1716.12|1714.12|0
1645653900000|2022-02-23 22:05:00|1716.71|1714.71|1716.45|1714.45|1717.06|1715.06|1716.41|1714.41|0
1645654200000|2022-02-23 22:10:00|1716.41|1714.41|1716.45|1714.45|1716.98|1714.98|1716.05|1714.05|0
1645654500000|2022-02-23 22:15:00|1716.38|1714.38|1716.34|1714.34|1716.66|1714.66|1716.05|1714.05|0
1645654800000|2022-02-23 22:20:00|1716.31|1714.31|1715.76|1713.76|1716.31|1714.31|1715.68|1713.68|0
1645655100000|2022-02-23 22:25:00|1715.72|1713.72|1714.99|1712.99|1716.05|1714.05|1714.99|1712.99|0
1645655400000|2022-02-23 22:30:00|1715.1|1713.1|1714.48|1712.48|1715.1|1713.1|1714.23|1712.23|0
1645655700000|2022-02-23 22:35:00|1714.44|1712.44|1714.31|1712.31|1715.32|1713.32|1714.27|1712.27|0
1645656000000|2022-02-23 22:40:00|1714.48|1712.48|1714.59|1712.59|1714.59|1712.59|1714.12|1712.12|0
1645656300000|2022-02-23 22:45:00|1714.52|1712.52|1715.97|1713.97|1715.97|1713.97|1714.31|1712.31|0
1645656600000|2022-02-23 22:50:00|1716|1714|1715.93|1713.93|1716.19|1714.19|1715.64|1713.64|0
1645656900000|2022-02-23 22:55:00|1715.89|1713.89|1717.68|1715.68|1717.68|1715.68|1715.82|1713.82|0
1645657200000|2022-02-23 23:00:00|1717.74|1715.74|1718.24|1716.24|1724.86|1722.86|1717.24|1715.24|0
1645657500000|2022-02-23 23:05:00|1718.99|1716.99|1714.99|1712.99|1719.12|1717.12|1713.88|1711.88|0
1645657800000|2022-02-23 23:10:00|1714.87|1712.87|1716.37|1714.37|1717.37|1715.37|1712.75|1710.75|0
1645658100000|2022-02-23 23:15:00|1716.12|1714.12|1711.13|1709.13|1717.12|1715.12|1710.63|1708.63|0
1645658400000|2022-02-23 23:20:00|1711.63|1709.63|1710.63|1708.63|1712.88|1710.88|1710.63|1708.63|0
1645658700000|2022-02-23 23:25:00|1710.88|1708.88|1716.62|1714.62|1719.61|1717.61|1710.88|1708.88|0
1645659000000|2022-02-23 23:30:00|1716.74|1714.74|1719.36|1717.36|1719.36|1717.36|1716.12|1714.12|0
1645659300000|2022-02-23 23:35:00|1719.23|1717.23|1718.73|1716.73|1719.36|1717.36|1717.37|1715.37|0
1645659600000|2022-02-23 23:40:00|1719.11|1717.11|1723.85|1721.85|1725.85|1723.85|1718.37|1716.37|0
1645659900000|2022-02-23 23:45:00|1724.1|1722.1|1720.86|1718.86|1724.22|1722.22|1720.48|1718.48|0
1645660200000|2022-02-23 23:50:00|1721.36|1719.36|1722.36|1720.36|1722.61|1720.61|1719.61|1717.61|0
1645660500000|2022-02-23 23:55:00|1722.48|1720.48|1719.36|1717.36|1723.72|1721.72|1718.48|1716.48|0
1645660800000|2022-02-24 00:00:00|1719.61|1717.61|1718.11|1716.11|1723.97|1721.97|1716.62|1714.62|0
1645661100000|2022-02-24 00:05:00|1717.61|1715.61|1715.89|1713.89|1719.61|1717.61|1713.64|1711.64|0
1645661400000|2022-02-24 00:10:00|1715.39|1713.39|1719.75|1717.75|1721.88|1719.88|1714.89|1712.89|0
1645661700000|2022-02-24 00:15:00|1719.63|1717.63|1716.26|1714.26|1719.63|1717.63|1713.64|1711.64|0
1645662000000|2022-02-24 00:20:00|1716.14|1714.14|1715.89|1713.89|1717.13|1715.13|1713.64|1711.64|0
1645662300000|2022-02-24 00:25:00|1715.64|1713.64|1709.15|1707.15|1717.13|1715.13|1704.41|1702.41|0
1645662600000|2022-02-24 00:30:00|1710.15|1708.15|1704.78|1702.78|1711.65|1709.65|1702.53|1700.53|0
1645662900000|2022-02-24 00:35:00|1703.66|1701.66|1704.32|1702.32|1709.19|1707.19|1701.92|1699.92|0
1645663200000|2022-02-24 00:40:00|1704.45|1702.45|1704.57|1702.57|1707.69|1705.69|1703.2|1701.2|0
1645663500000|2022-02-24 00:45:00|1704.45|1702.45|1704.7|1702.7|1705.31|1703.31|1702.7|1700.7|0
1645663800000|2022-02-24 00:50:00|1704.81|1702.81|1701.32|1699.32|1705.44|1703.44|1701.2|1699.2|0
1645664100000|2022-02-24 00:55:00|1698.21|1696.21|1692.47|1690.47|1701.07|1699.07|1692.47|1690.47|0
1645664400000|2022-02-24 01:00:00|1692.72|1690.72|1693.34|1691.34|1698.71|1696.71|1692.47|1690.47|0
1645664700000|2022-02-24 01:05:00|1692.97|1690.97|1696.96|1694.96|1697.46|1695.46|1692.22|1690.22|0
1645665000000|2022-02-24 01:10:00|1696.46|1694.46|1696.5|1694.5|1702.49|1700.49|1696|1694|0
1645665300000|2022-02-24 01:15:00|1696|1694|1689.92|1687.92|1697.12|1695.12|1687.05|1685.05|0
1645665600000|2022-02-24 01:20:00|1689.54|1687.54|1688.17|1686.17|1690.54|1688.54|1685.93|1683.93|0
1645665900000|2022-02-24 01:25:00|1687.92|1685.92|1688.67|1686.67|1690.42|1688.42|1687.54|1685.54|0
1645666200000|2022-02-24 01:30:00|1688.42|1686.42|1694.9|1692.9|1698.39|1696.39|1686.93|1684.93|0
1645666500000|2022-02-24 01:35:00|1694.65|1692.65|1694.52|1692.52|1696.02|1694.02|1692.16|1690.16|0
1645666800000|2022-02-24 01:40:00|1694.65|1692.65|1694.9|1692.9|1699.14|1697.14|1693.16|1691.16|0
1645667100000|2022-02-24 01:45:00|1695.02|1693.02|1698.39|1696.39|1701.63|1699.63|1694.27|1692.27|0
1645667400000|2022-02-24 01:50:00|1699.64|1697.64|1705.95|1703.95|1710.6|1708.6|1699.01|1697.01|0
1645667700000|2022-02-24 01:55:00|1705.33|1703.33|1704.95|1702.95|1706.83|1704.83|1701.1|1699.1|0
1645668000000|2022-02-24 02:00:00|1704.83|1702.83|1700.84|1698.84|1707.83|1705.83|1700.72|1698.72|0
1645668300000|2022-02-24 02:05:00|1700.72|1698.72|1698.97|1696.97|1702.84|1700.84|1695.61|1693.61|0
1645668600000|2022-02-24 02:10:00|1698.85|1696.85|1701.46|1699.46|1703.59|1701.59|1697.85|1695.85|0
1645668900000|2022-02-24 02:15:00|1701.09|1699.09|1702.32|1700.32|1706.7|1704.7|1701.09|1699.09|0
1645669200000|2022-02-24 02:20:00|1702.44|1700.44|1699.7|1697.7|1702.57|1700.57|1698.83|1696.83|0
1645669500000|2022-02-24 02:25:00|1699.95|1697.95|1688.36|1686.36|1700.33|1698.33|1688.36|1686.36|0
1645669800000|2022-02-24 02:30:00|1688.86|1686.86|1695.46|1693.46|1696.34|1694.34|1687.23|1685.23|0
1645670100000|2022-02-24 02:35:00|1695.34|1693.34|1697.86|1695.86|1699.58|1697.58|1693.84|1691.84|0
1645670400000|2022-02-24 02:40:00|1698.11|1696.11|1696.48|1694.48|1698.11|1696.11|1694.87|1692.87|0
1645670700000|2022-02-24 02:45:00|1696.36|1694.36|1691.25|1689.25|1700.1|1698.1|1691.25|1689.25|0
1645671000000|2022-02-24 02:50:00|1692.12|1690.12|1686.41|1683.61|1694.07|1691.67|1682.77|1680.77|0
1645671300000|2022-02-24 02:55:00|1686.54|1683.74|1683.84|1681.04|1692.64|1689.84|1682.34|1679.54|0
1645671600000|2022-02-24 03:00:00|1683.34|1680.54|1678.14|1675.34|1686.45|1683.65|1676.15|1673.35|0
1645671900000|2022-02-24 03:05:00|1677.9|1675.1|1648.75|1645.95|1678.14|1675.34|1647.62|1644.82|0
1645672200000|2022-02-24 03:10:00|1651.73|1648.93|1657.16|1654.36|1666.63|1663.83|1648.58|1645.78|0
1645672500000|2022-02-24 03:15:00|1658.91|1656.11|1659.04|1656.24|1663.52|1660.72|1653.93|1651.13|0
1645672800000|2022-02-24 03:20:00|1659.53|1656.73|1649.44|1646.64|1662.52|1659.72|1649.44|1646.64|0
1645673100000|2022-02-24 03:25:00|1650.07|1647.27|1650.19|1647.39|1652.68|1649.88|1645.71|1642.91|0
1645673400000|2022-02-24 03:30:00|1650.07|1647.27|1632.26|1629.46|1650.07|1647.27|1629.27|1626.47|0
1645673700000|2022-02-24 03:35:00|1632.89|1630.09|1623.99|1621.19|1637.87|1635.07|1623.99|1621.19|0
1645674000000|2022-02-24 03:40:00|1622.25|1619.45|1634.59|1631.59|1635.59|1632.59|1619.76|1616.96|0
1645674300000|2022-02-24 03:45:00|1633.23|1630.23|1641.81|1638.81|1643.93|1640.93|1632.85|1629.85|0
1645674600000|2022-02-24 03:50:00|1641.93|1638.93|1636.64|1633.64|1646.16|1643.16|1635.58|1632.58|0
1645674900000|2022-02-24 03:55:00|1637.5|1634.5|1629.42|1626.42|1637.5|1634.5|1627.05|1624.05|0
1645675200000|2022-02-24 04:00:00|1629.04|1626.04|1635.64|1632.64|1635.89|1632.89|1626.68|1623.68|0
1645675500000|2022-02-24 04:05:00|1635.51|1632.51|1637.38|1634.38|1640.12|1637.12|1629.54|1626.54|0
1645675800000|2022-02-24 04:10:00|1637.13|1634.13|1629.54|1626.54|1637.13|1634.13|1627.05|1624.05|0
1645676100000|2022-02-24 04:15:00|1628.79|1625.79|1625.01|1622.01|1630.28|1627.28|1622.39|1619.39|0
1645676400000|2022-02-24 04:20:00|1625.88|1622.88|1631.31|1628.31|1634.42|1631.42|1625.34|1622.34|0
1645676700000|2022-02-24 04:25:00|1631.56|1628.56|1629.2|1626.2|1634.04|1631.04|1627.32|1624.32|0
1645677000000|2022-02-24 04:30:00|1629.07|1626.07|1636.66|1633.66|1640.26|1637.26|1627.45|1624.45|0
1645677300000|2022-02-24 04:35:00|1636.53|1633.53|1633.92|1630.92|1637.28|1634.28|1633.17|1630.17|0
1645677600000|2022-02-24 04:40:00|1633.54|1630.54|1635.28|1632.28|1637.4|1634.4|1629.94|1626.94|0
1645677900000|2022-02-24 04:45:00|1635.16|1632.16|1642.36|1639.36|1642.49|1639.49|1634.92|1631.92|0
1645678200000|2022-02-24 04:50:00|1641.99|1638.99|1644.98|1641.98|1647.72|1644.72|1641.75|1638.75|0
1645678500000|2022-02-24 04:55:00|1645.1|1642.1|1644.66|1641.66|1647.4|1644.4|1643.78|1640.78|0
1645678800000|2022-02-24 05:00:00|1645.03|1642.03|1639.18|1636.18|1646.15|1643.15|1638.19|1635.19|0
1645679100000|2022-02-24 05:05:00|1639.55|1636.55|1636.94|1633.94|1643.91|1640.91|1634.08|1631.08|0
1645679400000|2022-02-24 05:10:00|1636.45|1633.45|1645.15|1642.15|1646.15|1643.15|1635.7|1632.7|0
1645679700000|2022-02-24 05:15:00|1646.15|1643.15|1642.64|1639.64|1646.15|1643.15|1639.52|1636.52|0
1645680000000|2022-02-24 05:20:00|1642.76|1639.76|1643.25|1640.25|1646.12|1643.12|1642.01|1639.01|0
1645680300000|2022-02-24 05:25:00|1643.5|1640.5|1641.14|1638.14|1647.61|1644.61|1640.76|1637.76|0
1645680600000|2022-02-24 05:30:00|1641.39|1638.39|1633.85|1630.85|1641.39|1638.39|1632.43|1629.43|0
1645680900000|2022-02-24 05:35:00|1634.48|1631.48|1628.85|1625.85|1635.32|1632.32|1628.48|1625.48|0
1645681200000|2022-02-24 05:40:00|1628.73|1625.73|1632.79|1630.19|1633.15|1630.55|1628.73|1625.73|0
1645681500000|2022-02-24 05:45:00|1632.41|1629.81|1630.55|1627.95|1636.39|1633.79|1630.17|1627.57|0
1645681800000|2022-02-24 05:50:00|1630.79|1628.19|1639.6|1637.2|1640|1637.6|1629.52|1626.92|0
1645682100000|2022-02-24 05:55:00|1640.23|1637.83|1636|1633.6|1642.22|1639.82|1635.37|1632.97|0
1645682400000|2022-02-24 06:00:00|1639.73|1637.33|1642.17|1639.37|1643.16|1640.36|1637.05|1634.05|0
1645682700000|2022-02-24 06:05:00|1642.29|1639.49|1646.65|1643.85|1646.65|1643.85|1640.3|1637.5|0
1645683000000|2022-02-24 06:10:00|1646.52|1643.72|1643.28|1640.48|1646.52|1643.72|1641.66|1638.86|0
1645683300000|2022-02-24 06:15:00|1643.04|1640.24|1643.78|1640.98|1652|1649.2|1639.67|1636.87|0
1645683600000|2022-02-24 06:20:00|1643.9|1641.1|1641.69|1638.89|1644.31|1641.51|1638.08|1635.28|0
1645683900000|2022-02-24 06:25:00|1641.44|1638.64|1636.41|1633.61|1643.87|1641.07|1634.66|1631.86|0
1645684200000|2022-02-24 06:30:00|1635.66|1632.86|1635.41|1632.61|1640.77|1637.97|1634.79|1631.99|0
1645684500000|2022-02-24 06:35:00|1635.29|1632.49|1635.22|1632.42|1638.53|1635.73|1631.23|1628.43|0
1645684800000|2022-02-24 06:40:00|1635.46|1632.66|1637.95|1635.15|1638.2|1635.4|1632.36|1629.56|0
1645685100000|2022-02-24 06:45:00|1637.83|1635.03|1626.14|1623.34|1637.95|1635.15|1626.14|1623.34|0
1645685400000|2022-02-24 06:50:00|1626.39|1623.59|1625.26|1622.46|1627.75|1624.95|1620.17|1617.37|0
1645685700000|2022-02-24 06:55:00|1625.51|1622.71|1627.75|1624.95|1631.98|1629.18|1624.64|1621.84|0
1645686000000|2022-02-24 07:00:00|1627.13|1624.33|1625.8|1623|1637.24|1634.44|1625.8|1623|0
1645686300000|2022-02-24 07:05:00|1625.55|1622.75|1628.04|1625.24|1628.66|1625.86|1613.49|1610.69|0
1645686600000|2022-02-24 07:10:00|1626.3|1623.5|1621.86|1619.06|1626.79|1623.99|1616.35|1613.55|0
1645686900000|2022-02-24 07:15:00|1622.11|1619.31|1614.03|1611.23|1622.86|1620.06|1609.81|1607.01|0
1645687200000|2022-02-24 07:20:00|1613.07|1610.27|1611.7|1608.9|1615.92|1613.12|1611.08|1608.28|0
1645687500000|2022-02-24 07:25:00|1612.19|1609.39|1607.8|1604.6|1612.89|1609.69|1605.06|1601.86|0
1645687800000|2022-02-24 07:30:00|1608.17|1604.97|1613.11|1609.71|1615.63|1612.23|1606.68|1603.38|0
1645688100000|2022-02-24 07:35:00|1612.61|1609.21|1616.44|1612.84|1618.07|1614.47|1608.98|1605.38|0
1645688400000|2022-02-24 07:40:00|1616.07|1612.47|1623.3|1619.7|1625.41|1621.81|1614.45|1610.85|0
1645688700000|2022-02-24 07:45:00|1624.66|1621.06|1623.38|1619.78|1631.27|1627.67|1619.15|1615.55|0
1645689000000|2022-02-24 07:50:00|1623.01|1619.41|1620.8|1617.2|1627.27|1623.67|1618.15|1614.55|0
1645689300000|2022-02-24 07:55:00|1621.04|1617.44|1621.39|1617.79|1629.13|1625.53|1621.04|1617.44|0
1645689600000|2022-02-24 08:00:00|1622.38|1618.78|1630.8|1626.8|1632.79|1628.79|1616.86|1612.86|0
1645689900000|2022-02-24 08:05:00|1630.4|1627.2|1640.99|1637.79|1641.85|1638.65|1630.4|1627.2|0
1645690200000|2022-02-24 08:10:00|1641.48|1638.28|1634|1630.8|1643.48|1640.28|1633.75|1630.55|0
1645690500000|2022-02-24 08:15:00|1633.12|1629.92|1642.22|1639.02|1642.22|1639.02|1631.51|1628.31|0
1645690800000|2022-02-24 08:20:00|1642.34|1639.14|1645.3|1642.1|1649.31|1646.11|1640.45|1637.25|0
1645691100000|2022-02-24 08:25:00|1645.68|1642.48|1640.05|1636.85|1648.67|1645.47|1637.31|1634.11|0
1645691400000|2022-02-24 08:30:00|1640.67|1637.47|1644.28|1641.08|1646.77|1643.57|1637.06|1633.86|0
1645691700000|2022-02-24 08:35:00|1644.78|1641.58|1640.79|1637.59|1645.9|1642.7|1636.81|1633.61|0
1645692000000|2022-02-24 08:40:00|1641.17|1637.97|1641.99|1638.79|1642.78|1639.58|1634.32|1631.12|0
1645692300000|2022-02-24 08:45:00|1640.99|1637.79|1644.11|1640.91|1648.84|1645.64|1638.63|1635.43|0
1645692600000|2022-02-24 08:50:00|1643.73|1640.53|1639.34|1636.46|1648.19|1645.31|1639.34|1636.46|0
1645692900000|2022-02-24 08:55:00|1639.47|1636.59|1647.81|1644.93|1651.54|1648.66|1639.47|1636.59|0
1645693200000|2022-02-24 09:00:00|1647.31|1644.43|1650.43|1647.55|1651.79|1648.91|1643.45|1640.57|0
1645693500000|2022-02-24 09:05:00|1650.55|1647.67|1660.51|1657.63|1665.63|1662.75|1647.44|1644.56|0
1645693800000|2022-02-24 09:10:00|1660.14|1657.26|1648.05|1645.17|1660.14|1657.26|1639.33|1636.45|0
1645694100000|2022-02-24 09:15:00|1648.8|1645.92|1652.79|1649.91|1657.02|1654.14|1647.8|1644.92|0
1645694400000|2022-02-24 09:20:00|1652.04|1649.16|1659.9|1657.02|1663.73|1660.85|1651.79|1648.91|0
1645694700000|2022-02-24 09:25:00|1660.89|1658.01|1654|1651.12|1661.27|1658.39|1653.25|1650.37|0
1645695000000|2022-02-24 09:30:00|1654.12|1651.24|1656.03|1653.15|1658.45|1655.57|1652.19|1649.31|0
1645695300000|2022-02-24 09:35:00|1655.54|1652.66|1654.11|1651.23|1655.6|1652.72|1650.53|1647.65|0
1645695600000|2022-02-24 09:40:00|1654.61|1651.73|1646.57|1643.69|1656.83|1653.95|1642.98|1640.1|0
1645695900000|2022-02-24 09:45:00|1646.82|1643.94|1651.39|1648.51|1652.38|1649.5|1645.83|1642.95|0
1645696200000|2022-02-24 09:50:00|1651.14|1648.26|1645.94|1643.06|1653.99|1651.11|1643.6|1640.72|0
1645696500000|2022-02-24 09:55:00|1645.33|1642.45|1642.61|1639.73|1649.29|1646.41|1642.61|1639.73|0
1645696800000|2022-02-24 10:00:00|1642.36|1639.48|1644.09|1641.21|1644.95|1642.07|1640.13|1637.25|0
1645697100000|2022-02-24 10:05:00|1643.84|1640.96|1654.1|1651.22|1654.35|1651.47|1643.71|1640.83|0
1645697400000|2022-02-24 10:10:00|1654.59|1651.71|1647.79|1644.91|1654.59|1651.71|1646.18|1643.3|0
1645697700000|2022-02-24 10:15:00|1647.05|1644.17|1641.48|1638.6|1647.91|1645.03|1640.62|1637.74|0
1645698000000|2022-02-24 10:20:00|1642.22|1639.34|1633.45|1630.57|1642.35|1639.47|1631.72|1628.84|0
1645698300000|2022-02-24 10:25:00|1634.06|1631.18|1637.55|1634.67|1640.12|1637.24|1632.21|1629.33|0
1645698600000|2022-02-24 10:30:00|1637.42|1634.54|1642.49|1639.61|1643.6|1640.72|1634.08|1631.2|0
1645698900000|2022-02-24 10:35:00|1641.87|1638.99|1644.34|1641.46|1644.47|1641.59|1634.45|1631.57|0
1645699200000|2022-02-24 10:40:00|1644.09|1641.21|1641.99|1639.11|1649.66|1646.78|1641.99|1639.11|0
1645699500000|2022-02-24 10:45:00|1642.24|1639.36|1645.57|1642.69|1646.81|1643.93|1639.39|1636.51|0
1645699800000|2022-02-24 10:50:00|1646.07|1643.19|1636.42|1633.54|1646.56|1643.68|1636.42|1633.54|0
1645700100000|2022-02-24 10:55:00|1636.17|1633.29|1636.54|1633.66|1639.27|1636.39|1634.57|1631.69|0
1645700400000|2022-02-24 11:00:00|1636.42|1633.54|1628.63|1625.75|1639.51|1636.63|1628.01|1625.13|0
1645700700000|2022-02-24 11:05:00|1629.12|1626.24|1624.79|1621.91|1629.98|1627.1|1623.43|1620.55|0
1645701000000|2022-02-24 11:10:00|1624.05|1621.17|1628.82|1625.94|1629.93|1627.05|1623.06|1620.18|0
1645701300000|2022-02-24 11:15:00|1628.32|1625.44|1620.9|1618.02|1628.32|1625.44|1619.05|1616.17|0
1645701600000|2022-02-24 11:20:00|1621.03|1618.15|1630.79|1627.91|1630.79|1627.91|1620.78|1617.9|0
1645701900000|2022-02-24 11:25:00|1629.93|1627.05|1622.88|1620|1631.04|1628.16|1619.79|1616.91|0
1645702200000|2022-02-24 11:30:00|1623.12|1620.24|1617.57|1614.69|1626.34|1623.46|1617.57|1614.69|0
1645702500000|2022-02-24 11:35:00|1617.81|1614.93|1618.92|1616.04|1618.92|1616.04|1615.83|1612.95|0
1645702800000|2022-02-24 11:40:00|1618.67|1615.79|1633.63|1630.75|1633.63|1630.75|1617.07|1614.19|0
1645703100000|2022-02-24 11:45:00|1633.5|1630.62|1634.86|1631.98|1638.82|1635.94|1630.91|1628.03|0
1645703400000|2022-02-24 11:50:00|1634.62|1631.74|1633.5|1630.62|1640.8|1637.92|1632.14|1629.26|0
1645703700000|2022-02-24 11:55:00|1633|1630.12|1641.16|1638.28|1641.16|1638.28|1631.52|1628.64|0
1645704000000|2022-02-24 12:00:00|1642.03|1639.15|1631.15|1628.27|1642.03|1639.15|1628.92|1626.04|0
1645704300000|2022-02-24 12:05:00|1630.77|1627.89|1623.29|1620.41|1630.77|1627.89|1623.29|1620.41|0
1645704600000|2022-02-24 12:10:00|1623.41|1620.53|1632.19|1629.31|1632.19|1629.31|1622.31|1619.43|0
1645704900000|2022-02-24 12:15:00|1631.94|1629.06|1627.36|1624.48|1636.39|1633.51|1625.88|1623|0
1645705200000|2022-02-24 12:20:00|1627.49|1624.61|1625.76|1622.88|1627.49|1624.61|1622.91|1620.03|0
1645705500000|2022-02-24 12:25:00|1625.27|1622.39|1623.75|1620.87|1626.87|1623.99|1621.56|1618.68|0
1645705800000|2022-02-24 12:30:00|1623.87|1620.99|1618.31|1615.43|1624.49|1621.61|1617.19|1614.31|0
1645706100000|2022-02-24 12:35:00|1618.06|1615.18|1620.04|1617.16|1620.29|1617.41|1615.84|1612.96|0
1645706400000|2022-02-24 12:40:00|1620.16|1617.28|1619.29|1616.41|1620.16|1617.28|1615.83|1612.95|0
1645706700000|2022-02-24 12:45:00|1619.05|1616.17|1622.75|1619.87|1623|1620.12|1616.82|1613.94|0
1645707000000|2022-02-24 12:50:00|1623.25|1620.37|1622.74|1619.86|1625.21|1622.33|1621.25|1618.37|0
1645707300000|2022-02-24 12:55:00|1622.85|1619.97|1624.09|1621.21|1624.96|1622.08|1617.3|1614.42|0
1645707600000|2022-02-24 13:00:00|1624.58|1621.7|1623.72|1620.84|1627.68|1624.8|1621|1618.12|0
1645707900000|2022-02-24 13:05:00|1624.96|1622.08|1616.06|1613.18|1625.57|1622.69|1615.81|1612.93|0
1645708200000|2022-02-24 13:10:00|1616.8|1613.92|1616.3|1613.42|1618.28|1615.4|1615.81|1612.93|0
1645708500000|2022-02-24 13:15:00|1615.92|1613.04|1614.44|1611.56|1618.28|1615.4|1611.36|1608.48|0
1645708800000|2022-02-24 13:20:00|1613.94|1611.06|1610.61|1607.73|1614.81|1611.93|1609.62|1606.74|0
1645709100000|2022-02-24 13:25:00|1610.73|1607.85|1611.72|1608.84|1613.33|1610.45|1608.75|1605.87|0
1645709400000|2022-02-24 13:30:00|1611.47|1608.59|1618.27|1615.39|1618.27|1615.39|1610.48|1607.6|0
1645709700000|2022-02-24 13:35:00|1618.02|1615.14|1617.4|1614.52|1621.6|1618.72|1615.3|1612.42|0
1645710000000|2022-02-24 13:40:00|1617.03|1614.15|1629.55|1627.31|1629.68|1627.44|1616.04|1613.16|0
1645710300000|2022-02-24 13:45:00|1629.06|1626.82|1629.74|1627.5|1630.42|1628.18|1622.44|1620.2|0
1645710600000|2022-02-24 13:50:00|1629.24|1627|1628.59|1626.35|1634.43|1632.19|1627.76|1625.52|0
1645710900000|2022-02-24 13:55:00|1628.22|1625.98|1621.79|1619.55|1629.58|1627.34|1621.54|1619.3|0
1645711200000|2022-02-24 14:00:00|1621.3|1619.06|1627.53|1625.29|1628.77|1626.53|1621.3|1619.06|0
1645711500000|2022-02-24 14:05:00|1627.29|1625.05|1631.85|1629.61|1636.68|1634.44|1627.29|1625.05|0
1645711800000|2022-02-24 14:10:00|1632.23|1629.99|1626.05|1623.81|1632.23|1629.99|1624.07|1621.83|0
1645712100000|2022-02-24 14:15:00|1626.79|1624.55|1629.74|1627.5|1630.37|1628.13|1625.28|1623.04|0
1645712400000|2022-02-24 14:20:00|1629.5|1627.26|1623.18|1620.94|1632.1|1629.86|1621.94|1619.7|0
1645712700000|2022-02-24 14:25:00|1622.93|1620.69|1615.75|1613.51|1622.93|1620.69|1615.5|1613.26|0
1645713000000|2022-02-24 14:30:00|1616.86|1614.62|1631.6|1629.36|1636.81|1634.57|1613.27|1611.03|0
1645713300000|2022-02-24 14:35:00|1628.63|1626.39|1646.78|1644.54|1646.78|1644.54|1621.19|1618.95|0
1645713600000|2022-02-24 14:40:00|1644.05|1641.81|1635.63|1633.39|1646.28|1644.04|1628.07|1625.83|0
1645713900000|2022-02-24 14:45:00|1634.63|1632.39|1653.37|1651.13|1653.37|1651.13|1628.07|1625.83|0
1645714200000|2022-02-24 14:50:00|1655.85|1653.61|1653.23|1650.99|1664.53|1662.29|1651.13|1648.89|0
1645714500000|2022-02-24 14:55:00|1653.97|1651.73|1663.58|1661.34|1663.58|1661.34|1647.59|1645.35|0
1645714800000|2022-02-24 15:00:00|1662.97|1660.73|1643.17|1640.93|1662.97|1660.73|1640.94|1638.7|0
1645715100000|2022-02-24 15:05:00|1641.93|1639.69|1653.9|1651.66|1653.9|1651.66|1637.46|1635.22|0
1645715400000|2022-02-24 15:10:00|1653.52|1651.28|1669.02|1666.78|1670.51|1668.27|1649.3|1647.06|0
1645715700000|2022-02-24 15:15:00|1668.53|1666.29|1678.32|1676.08|1678.45|1676.21|1664.31|1662.07|0
1645716000000|2022-02-24 15:20:00|1678.45|1676.21|1670.64|1668.4|1686.72|1684.48|1666.42|1664.18|0
1645716300000|2022-02-24 15:25:00|1670.51|1668.27|1660.44|1658.2|1673.86|1671.62|1657.96|1655.72|0
1645716600000|2022-02-24 15:30:00|1660.19|1657.95|1669.67|1667.43|1673.15|1670.91|1653.25|1651.01|0
1645716900000|2022-02-24 15:35:00|1668.18|1665.94|1661.72|1659.48|1671.41|1669.17|1653.78|1651.54|0
1645717200000|2022-02-24 15:40:00|1661.48|1659.24|1662.72|1660.48|1664.95|1662.71|1650.31|1648.07|0
1645717500000|2022-02-24 15:45:00|1662.47|1660.23|1673.89|1671.65|1677.98|1675.74|1660.35|1658.11|0
1645717800000|2022-02-24 15:50:00|1674.14|1671.9|1679.55|1677.31|1680.79|1678.55|1665.64|1663.4|0
1645718100000|2022-02-24 15:55:00|1679.8|1677.56|1676.28|1674.04|1684.6|1682.36|1672.68|1670.44|0
1645718400000|2022-02-24 16:00:00|1676.16|1673.92|1672.02|1669.78|1684.72|1682.48|1668.46|1666.22|0
1645718700000|2022-02-24 16:05:00|1671.16|1668.92|1686.16|1683.92|1689.76|1687.52|1669.67|1667.43|0
1645719000000|2022-02-24 16:10:00|1686.4|1684.16|1693.36|1691.12|1695.23|1692.99|1680.32|1678.08|0
1645719300000|2022-02-24 16:15:00|1693.49|1691.25|1698.03|1695.79|1698.52|1696.28|1687.03|1684.79|0
1645719600000|2022-02-24 16:20:00|1698.77|1696.53|1686.07|1683.83|1699.77|1697.53|1686.07|1683.83|0
1645719900000|2022-02-24 16:25:00|1687.06|1684.82|1680.97|1678.73|1691.03|1688.79|1679.86|1677.62|0
1645720200000|2022-02-24 16:30:00|1682.59|1680.35|1683.2|1680.96|1688.8|1686.56|1675.88|1673.64|0
1645720500000|2022-02-24 16:35:00|1683.33|1681.09|1686.81|1684.57|1687.3|1685.06|1675.88|1673.64|0
1645720800000|2022-02-24 16:40:00|1687.06|1684.82|1671.91|1669.67|1687.06|1684.82|1670.17|1667.93|0
1645721100000|2022-02-24 16:45:00|1672.4|1670.16|1674.48|1672.24|1675.63|1673.39|1666.69|1664.45|0
1645721400000|2022-02-24 16:50:00|1675.73|1673.49|1686.16|1683.92|1686.9|1684.66|1675.23|1672.99|0
1645721700000|2022-02-24 16:55:00|1685.66|1683.42|1692.24|1690|1692.62|1690.38|1682.68|1680.44|0
1645722000000|2022-02-24 17:00:00|1691.99|1689.75|1691.49|1689.25|1692.87|1690.63|1688.51|1686.27|0
1645722300000|2022-02-24 17:05:00|1691.37|1689.13|1681.12|1678.88|1692.37|1690.13|1680.87|1678.63|0
1645722600000|2022-02-24 17:10:00|1680.37|1678.13|1667.24|1665|1683.85|1681.61|1667.24|1665|0
1645722900000|2022-02-24 17:15:00|1667.73|1665.49|1669.47|1667.23|1672.45|1670.21|1664.5|1662.26|0
1645723200000|2022-02-24 17:20:00|1670.09|1667.85|1661.33|1659.09|1670.96|1668.72|1659.04|1656.8|0
1645723500000|2022-02-24 17:25:00|1661.08|1658.84|1669.68|1667.44|1669.68|1667.44|1660.59|1658.35|0
1645723800000|2022-02-24 17:30:00|1669.43|1667.19|1663.96|1661.72|1675.51|1673.27|1660.24|1658|0
1645724100000|2022-02-24 17:35:00|1662.72|1660.48|1678.87|1676.63|1680.36|1678.12|1662.72|1660.48|0
1645724400000|2022-02-24 17:40:00|1678.62|1676.38|1679.2|1676.96|1684.67|1682.43|1678.37|1676.13|0
1645724700000|2022-02-24 17:45:00|1680.19|1677.95|1674.1|1671.86|1682.43|1680.19|1674.1|1671.86|0
1645725000000|2022-02-24 17:50:00|1674.97|1672.73|1675.84|1673.6|1678.7|1676.46|1671.99|1669.75|0
1645725300000|2022-02-24 17:55:00|1675.97|1673.73|1669.51|1667.27|1681.43|1679.19|1668.27|1666.03|0
1645725600000|2022-02-24 18:00:00|1669.38|1667.14|1667.02|1664.78|1669.51|1667.27|1662.92|1660.68|0
1645725900000|2022-02-24 18:05:00|1666.53|1664.29|1678.32|1676.08|1679.44|1677.2|1666.53|1664.29|0
1645726200000|2022-02-24 18:10:00|1678.57|1676.33|1682.54|1680.3|1684.66|1682.42|1673.73|1671.49|0
1645726500000|2022-02-24 18:15:00|1683.17|1680.93|1685.15|1682.91|1687.39|1685.15|1678.2|1675.96|0
1645726800000|2022-02-24 18:20:00|1684.41|1682.17|1675.71|1673.47|1687.26|1685.02|1675.46|1673.22|0
1645727100000|2022-02-24 18:25:00|1677.2|1674.96|1672.23|1669.99|1680.18|1677.94|1670.49|1668.25|0
1645727400000|2022-02-24 18:30:00|1670.36|1668.12|1677.67|1675.43|1681.27|1679.03|1670.36|1668.12|0
1645727700000|2022-02-24 18:35:00|1677.3|1675.06|1691.69|1689.45|1692.56|1690.32|1674.94|1672.7|0
1645728000000|2022-02-24 18:40:00|1691.57|1689.33|1686.35|1684.11|1695.05|1692.81|1685.85|1683.61|0
1645728300000|2022-02-24 18:45:00|1685.36|1683.12|1713.44|1711.2|1714.69|1712.45|1680.64|1678.4|0
1645728600000|2022-02-24 18:50:00|1713.94|1711.7|1706.44|1704.2|1718.41|1716.17|1706.32|1704.08|0
1645728900000|2022-02-24 18:55:00|1706.82|1704.58|1695.14|1692.9|1708.31|1706.07|1691.03|1688.79|0
1645729200000|2022-02-24 19:00:00|1694.14|1691.9|1695.3|1693.06|1697.87|1695.63|1687.34|1685.1|0
1645729500000|2022-02-24 19:05:00|1696.29|1694.05|1685.35|1683.11|1701.76|1699.52|1683.86|1681.62|0
1645729800000|2022-02-24 19:10:00|1685.72|1683.48|1704.24|1702|1704.24|1702|1685.72|1683.48|0
1645730100000|2022-02-24 19:15:00|1703.99|1701.75|1710.17|1707.93|1710.67|1708.43|1698.49|1696.25|0
1645730400000|2022-02-24 19:20:00|1709.68|1707.44|1707.96|1705.72|1712.28|1710.04|1704.48|1702.24|0
1645730700000|2022-02-24 19:25:00|1708.46|1706.22|1711.94|1709.7|1712.68|1710.44|1704.98|1702.74|0
1645731000000|2022-02-24 19:30:00|1712.19|1709.95|1727.95|1725.71|1728.45|1726.21|1711.94|1709.7|0
1645731300000|2022-02-24 19:35:00|1729.19|1726.95|1737.8|1735.56|1737.98|1735.74|1728.2|1725.96|0
1645731600000|2022-02-24 19:40:00|1737.93|1735.69|1730.77|1728.53|1739.67|1737.43|1727.49|1725.25|0
1645731900000|2022-02-24 19:45:00|1729.52|1727.28|1739.55|1737.31|1739.55|1737.31|1729.24|1727|0
1645732200000|2022-02-24 19:50:00|1740.05|1737.81|1742.17|1739.93|1742.67|1740.43|1732.47|1730.23|0
1645732500000|2022-02-24 19:55:00|1739.93|1737.69|1738.64|1736.4|1739.93|1737.69|1732.42|1730.18|0
1645732800000|2022-02-24 20:00:00|1739.64|1737.4|1750.38|1748.14|1750.88|1748.64|1734.66|1732.42|0
1645733100000|2022-02-24 20:05:00|1749.88|1747.64|1747.04|1745.12|1752.42|1750.18|1747.04|1744.96|0
1645733400000|2022-02-24 20:10:00|1746.29|1744.37|1751.88|1749.96|1752.01|1750.09|1746.04|1744.12|0
1645733700000|2022-02-24 20:15:00|1751.51|1749.59|1751.51|1749.59|1752.5|1750.58|1746.78|1744.86|0
1645734000000|2022-02-24 20:20:00|1752.25|1750.33|1751.51|1749.59|1752.5|1750.58|1745.54|1743.62|0
1645734300000|2022-02-24 20:25:00|1751.38|1749.46|1742.31|1740.39|1754.74|1752.82|1741.31|1739.39|0
1645734600000|2022-02-24 20:30:00|1742.06|1740.14|1770.41|1768.49|1770.41|1768.49|1742.06|1740.14|0
1645734900000|2022-02-24 20:35:00|1771.15|1769.23|1773.96|1772.04|1775.7|1773.78|1767.37|1765.45|0
1645735200000|2022-02-24 20:40:00|1774.46|1772.54|1767.12|1765.2|1776.2|1774.28|1766.25|1764.33|0
1645735500000|2022-02-24 20:45:00|1766.75|1764.83|1767.12|1765.2|1773.71|1771.79|1765.75|1763.83|0
1645735800000|2022-02-24 20:50:00|1767.74|1765.82|1789.88|1787.96|1792.12|1790.2|1767.74|1765.82|0
1645736100000|2022-02-24 20:55:00|1790|1788.08|1783.44|1781.52|1791.37|1789.45|1778.96|1777.04|0
1645736400000|2022-02-24 21:00:00|1784.93|1783.01|1778.96|1777.04|1789.16|1787.24|1775.48|1773.56|0
1645736700000|2022-02-24 21:05:00|1778.71|1776.79|1775.23|1773.31|1780.2|1778.28|1774.35|1772.43|0
1645737000000|2022-02-24 21:10:00|1775.72|1773.8|1768.88|1766.96|1776.72|1774.8|1767.76|1765.84|0
1645737300000|2022-02-24 21:15:00|1769.99|1767.59|1770.49|1768.09|1772.23|1769.83|1769|1766.6|0
1645737600000|2022-02-24 21:20:00|1770.74|1768.34|1769.49|1767.09|1771.11|1768.71|1766.38|1763.98|0
1645737900000|2022-02-24 21:25:00|1769|1766.6|1769.36|1766.96|1770.49|1768.09|1768.5|1766.1|0
1645738200000|2022-02-24 21:30:00|1769.74|1767.34|1768.37|1765.97|1769.99|1767.59|1767.5|1765.1|0
1645738500000|2022-02-24 21:35:00|1768.62|1766.22|1768|1765.6|1769.49|1767.09|1768|1765.6|0
1645738800000|2022-02-24 21:40:00|1767.75|1765.35|1769.49|1767.09|1770.48|1768.08|1767.25|1764.85|0
1645739100000|2022-02-24 21:45:00|1770.11|1767.71|1777.07|1774.67|1777.2|1774.8|1769.99|1767.59|0
1645739400000|2022-02-24 21:50:00|1776.7|1774.3|1781.67|1779.27|1782.29|1779.89|1775.95|1773.55|0
1645739700000|2022-02-24 21:55:00|1782.42|1780.02|1772.09|1769.69|1783.29|1780.89|1771.97|1769.57|0
1645740000000|2022-02-24 22:00:00|1771.98|1769.58|1773.68|1771.28|1773.75|1771.35|1771.98|1769.58|0
1645740300000|2022-02-24 22:05:00|1773.72|1771.32|1773.68|1771.28|1773.86|1771.46|1773.46|1771.06|0
1645740600000|2022-02-24 22:10:00|1773.72|1771.32|1774.66|1772.26|1775.05|1772.65|1773.61|1771.21|0
1645740900000|2022-02-24 22:15:00|1774.77|1772.37|1774.83|1772.43|1774.83|1772.43|1774.37|1771.97|0
1645741200000|2022-02-24 22:20:00|1774.87|1772.47|1774.72|1772.32|1775.12|1772.72|1774.54|1772.14|0
1645741500000|2022-02-24 22:25:00|1774.58|1772.18|1774.54|1772.14|1774.58|1772.18|1774.54|1772.14|0
1645741800000|2022-02-24 22:30:00|1774.61|1772.21|1774.69|1772.29|1774.69|1772.29|1774.21|1771.81|0
1645742100000|2022-02-24 22:35:00|1774.58|1772.18|1774.58|1772.18|1775.34|1772.94|1773.72|1771.32|0
1645742400000|2022-02-24 22:40:00|1774.36|1771.96|1774.36|1771.96|1775.12|1772.72|1774.36|1771.96|0
1645742700000|2022-02-24 22:45:00|1774.54|1772.14|1773.81|1771.41|1774.58|1772.18|1773.81|1771.41|0
1645743000000|2022-02-24 22:50:00|1773.92|1771.52|1773.13|1770.73|1773.92|1771.52|1773.13|1770.73|0
1645743300000|2022-02-24 22:55:00|1772.95|1770.55|1773.31|1770.91|1773.81|1771.41|1772.77|1770.37|0
1645743600000|2022-02-24 23:00:00|1769.59|1767.19|1768.48|1766.08|1772.08|1769.68|1764.87|1762.47|0
1645743900000|2022-02-24 23:05:00|1768.6|1766.2|1769.09|1766.69|1772.21|1769.81|1768.1|1765.7|0
1645744200000|2022-02-24 23:10:00|1768.72|1766.32|1769.84|1767.44|1770.58|1768.18|1766.85|1764.45|0
1645744500000|2022-02-24 23:15:00|1769.34|1766.94|1766.48|1764.08|1769.97|1767.57|1765.11|1762.71|0
1645744800000|2022-02-24 23:20:00|1765.99|1763.59|1767.6|1765.2|1767.85|1765.45|1762.13|1759.73|0
1645745100000|2022-02-24 23:25:00|1767.1|1764.7|1762.75|1760.35|1767.1|1764.7|1760.76|1758.36|0
1645745400000|2022-02-24 23:30:00|1762.01|1759.61|1757.03|1754.63|1762.87|1760.47|1757.03|1754.63|0
1645745700000|2022-02-24 23:35:00|1757.65|1755.25|1762|1759.6|1762|1759.6|1757.65|1755.25|0
1645746000000|2022-02-24 23:40:00|1761.75|1759.35|1761.26|1758.86|1762.12|1759.72|1759.76|1757.36|0
1645746300000|2022-02-24 23:45:00|1761.75|1759.35|1763.49|1761.09|1763.86|1761.46|1759.76|1757.36|0
1645746600000|2022-02-24 23:50:00|1763.12|1760.72|1764.98|1762.58|1766.1|1763.7|1762.75|1760.35|0
1645746900000|2022-02-24 23:55:00|1765.23|1762.83|1763.99|1761.59|1765.48|1763.08|1762.99|1760.59|0
1645747200000|2022-02-25 00:00:00|1763.86|1761.46|1770.95|1768.55|1770.95|1768.55|1763.86|1761.46|0
1645747500000|2022-02-25 00:05:00|1771.2|1768.8|1770.23|1767.83|1772.44|1770.04|1768.21|1765.81|0
1645747800000|2022-02-25 00:10:00|1769.99|1767.59|1768.74|1766.34|1769.99|1767.59|1765.01|1762.61|0
1645748100000|2022-02-25 00:15:00|1768.24|1765.84|1770.6|1768.2|1771.23|1768.83|1767.5|1765.1|0
1645748400000|2022-02-25 00:20:00|1770.98|1768.58|1778.81|1776.41|1778.94|1776.54|1770.98|1768.58|0
1645748700000|2022-02-25 00:25:00|1778.94|1776.54|1777.44|1775.04|1781.17|1778.77|1777.44|1775.04|0
1645749000000|2022-02-25 00:30:00|1777.69|1775.29|1778.69|1776.29|1779.93|1777.53|1776.57|1774.17|0
1645749300000|2022-02-25 00:35:00|1778.44|1776.04|1777.06|1774.66|1778.68|1776.28|1776.2|1773.8|0
1645749600000|2022-02-25 00:40:00|1777.19|1774.79|1778.06|1775.66|1778.93|1776.53|1776.69|1774.29|0
1645749900000|2022-02-25 00:45:00|1777.94|1775.54|1777.19|1774.79|1778.43|1776.03|1776.69|1774.29|0
1645750200000|2022-02-25 00:50:00|1776.94|1774.54|1763.26|1760.86|1777.19|1774.79|1761.77|1759.37|0
1645750500000|2022-02-25 00:55:00|1763.01|1760.61|1765|1762.6|1767.74|1765.34|1762.39|1759.99|0
1645750800000|2022-02-25 01:00:00|1766.49|1764.09|1762.76|1760.36|1766.49|1764.09|1761.52|1759.12|0
1645751100000|2022-02-25 01:05:00|1762.51|1760.11|1770.09|1767.69|1770.72|1768.32|1762.51|1760.11|0
1645751400000|2022-02-25 01:10:00|1770.59|1768.19|1769.23|1766.83|1770.72|1768.32|1766.24|1763.84|0
1645751700000|2022-02-25 01:15:00|1768.73|1766.33|1770.97|1768.57|1771.09|1768.69|1767.98|1765.58|0
1645752000000|2022-02-25 01:20:00|1770.96|1768.56|1769.47|1767.07|1774.2|1771.8|1769.22|1766.82|0
1645752300000|2022-02-25 01:25:00|1769.22|1766.82|1767.73|1765.33|1770.59|1768.19|1765.74|1763.34|0
1645752600000|2022-02-25 01:30:00|1767.98|1765.58|1770.46|1768.06|1771.71|1769.31|1767.73|1765.33|0
1645752900000|2022-02-25 01:35:00|1771.21|1768.81|1765.74|1763.34|1771.21|1768.81|1765.74|1763.34|0
1645753200000|2022-02-25 01:40:00|1764.99|1762.59|1763.07|1760.67|1766.05|1763.65|1763|1760.6|0
1645753500000|2022-02-25 01:45:00|1760.33|1757.93|1758.64|1756.24|1763.07|1760.67|1756.52|1754.12|0
1645753800000|2022-02-25 01:50:00|1758.51|1756.11|1760.38|1757.98|1761.37|1758.97|1757.64|1755.24|0
1645754100000|2022-02-25 01:55:00|1760.63|1758.23|1764.97|1762.57|1765.72|1763.32|1758.76|1756.36|0
1645754400000|2022-02-25 02:00:00|1765.35|1762.95|1763.86|1761.46|1765.84|1763.44|1763.11|1760.71|0
1645754700000|2022-02-25 02:05:00|1763.61|1761.21|1762.98|1760.58|1767.09|1764.69|1762.98|1760.58|0
1645755000000|2022-02-25 02:10:00|1762.86|1760.46|1763.97|1761.57|1764.85|1762.45|1760.12|1757.72|0
1645755300000|2022-02-25 02:15:00|1763.85|1761.45|1765.84|1763.44|1766.59|1764.19|1762.36|1759.96|0
1645755600000|2022-02-25 02:20:00|1766.09|1763.69|1760.37|1757.97|1766.34|1763.94|1758.88|1756.48|0
1645755900000|2022-02-25 02:25:00|1760.12|1757.72|1759.87|1757.47|1760.12|1757.72|1754.65|1752.25|0
1645756200000|2022-02-25 02:30:00|1760.37|1757.97|1760.86|1758.46|1760.86|1758.46|1758.13|1755.73|0
1645756500000|2022-02-25 02:35:00|1761.36|1758.96|1757.13|1754.73|1761.48|1759.08|1755.89|1753.49|0
1645756800000|2022-02-25 02:40:00|1756.89|1754.49|1755.39|1752.99|1757.88|1755.48|1754.65|1752.25|0
1645757100000|2022-02-25 02:45:00|1755.64|1753.24|1759.37|1756.97|1759.87|1757.47|1755.14|1752.74|0
1645757400000|2022-02-25 02:50:00|1759.62|1757.22|1758.74|1756.34|1760.11|1757.71|1758.13|1755.73|0
1645757700000|2022-02-25 02:55:00|1758.87|1756.47|1760.11|1757.71|1760.23|1757.83|1758.12|1755.72|0
1645758000000|2022-02-25 03:00:00|1759.37|1756.97|1761.11|1758.71|1763.46|1761.06|1758.87|1756.47|0
1645758300000|2022-02-25 03:05:00|1760.86|1758.46|1759.12|1756.72|1762.1|1759.7|1758.62|1756.22|0
1645758600000|2022-02-25 03:10:00|1758.99|1756.59|1757.13|1754.73|1759.12|1756.72|1756.38|1753.98|0
1645758900000|2022-02-25 03:15:00|1757.25|1754.85|1757.9|1755.5|1759.4|1757|1757.25|1754.85|0
1645759200000|2022-02-25 03:20:00|1758.27|1755.87|1759.89|1757.49|1760.01|1757.61|1754.79|1752.39|0
1645759500000|2022-02-25 03:25:00|1759.64|1757.24|1759.39|1756.99|1762.87|1760.47|1758.4|1756|0
1645759800000|2022-02-25 03:30:00|1758.9|1756.5|1756.28|1753.88|1758.9|1756.5|1754.67|1752.27|0
1645760100000|2022-02-25 03:35:00|1756.16|1753.76|1757.15|1754.75|1759.14|1756.74|1754.42|1752.02|0
1645760400000|2022-02-25 03:40:00|1756.9|1754.5|1755.91|1753.51|1758.15|1755.75|1754.42|1752.02|0
1645760700000|2022-02-25 03:45:00|1756.28|1753.88|1758.89|1756.49|1759.64|1757.24|1755.66|1753.26|0
1645761000000|2022-02-25 03:50:00|1759.01|1756.61|1765.35|1762.95|1765.35|1762.95|1758.14|1755.74|0
1645761300000|2022-02-25 03:55:00|1764.73|1762.33|1769.33|1766.93|1771.82|1769.42|1763.86|1761.46|0
1645761600000|2022-02-25 04:00:00|1769.2|1766.8|1770.07|1767.67|1770.32|1767.92|1767.09|1764.69|0
1645761900000|2022-02-25 04:05:00|1770.19|1767.79|1773.55|1771.15|1775.3|1772.9|1769.33|1766.93|0
1645762200000|2022-02-25 04:10:00|1773.31|1770.91|1774.14|1771.74|1774.64|1772.24|1772.18|1769.78|0
1645762500000|2022-02-25 04:15:00|1774.52|1772.12|1769.54|1767.14|1774.76|1772.36|1769.29|1766.89|0
1645762800000|2022-02-25 04:20:00|1769.29|1766.89|1768.55|1766.15|1771.28|1768.88|1768.55|1766.15|0
1645763100000|2022-02-25 04:25:00|1768.91|1766.51|1772.52|1770.12|1774.26|1771.86|1768.55|1766.15|0
1645763400000|2022-02-25 04:30:00|1772.64|1770.24|1768.54|1766.14|1773.02|1770.62|1768.17|1765.77|0
1645763700000|2022-02-25 04:35:00|1768.79|1766.39|1766.67|1764.27|1769.04|1766.64|1766.06|1763.66|0
1645764000000|2022-02-25 04:40:00|1766.42|1764.02|1764.43|1762.03|1766.55|1764.15|1762.94|1760.54|0
1645764300000|2022-02-25 04:45:00|1764.68|1762.28|1765.68|1763.28|1766.05|1763.65|1764.07|1761.67|0
1645764600000|2022-02-25 04:50:00|1765.81|1763.41|1765.31|1762.91|1765.81|1763.41|1763.69|1761.29|0
1645764900000|2022-02-25 04:55:00|1766.8|1764.4|1766.3|1763.9|1767.3|1764.9|1765.31|1762.91|0
1645765200000|2022-02-25 05:00:00|1766.05|1763.65|1765.55|1763.15|1767.05|1764.65|1764.31|1761.91|0
1645765500000|2022-02-25 05:05:00|1765.3|1762.9|1763.18|1760.78|1765.8|1763.4|1761.82|1759.42|0
1645765800000|2022-02-25 05:10:00|1763.56|1761.16|1761.94|1759.54|1764.31|1761.91|1761.57|1759.17|0
1645766100000|2022-02-25 05:15:00|1761.57|1759.17|1761.94|1759.54|1763.31|1760.91|1761.19|1758.79|0
1645766400000|2022-02-25 05:20:00|1761.69|1759.29|1760.82|1758.42|1761.82|1759.42|1757.84|1755.44|0
1645766700000|2022-02-25 05:25:00|1760.69|1758.29|1759.08|1756.68|1762.68|1760.28|1757.84|1755.44|0
1645767000000|2022-02-25 05:30:00|1759.58|1757.18|1761.69|1759.29|1762.31|1759.91|1758.34|1755.94|0
1645767300000|2022-02-25 05:35:00|1761.57|1759.17|1764.05|1761.65|1766.54|1764.14|1761.44|1759.04|0
1645767600000|2022-02-25 05:40:00|1763.8|1761.4|1761.93|1759.53|1765.05|1762.65|1760.57|1758.17|0
1645767900000|2022-02-25 05:45:00|1762.06|1759.66|1764.67|1762.27|1765.41|1763.01|1761.93|1759.53|0
1645768200000|2022-02-25 05:50:00|1765.04|1762.64|1760.69|1758.29|1765.04|1762.64|1760.32|1757.92|0
1645768500000|2022-02-25 05:55:00|1760.57|1758.17|1760.07|1757.67|1761.93|1759.53|1759.08|1756.68|0
1645768800000|2022-02-25 06:00:00|1759.94|1757.54|1764.05|1761.65|1764.3|1761.9|1757.21|1754.81|0
1645769100000|2022-02-25 06:05:00|1763.05|1760.65|1762.8|1760.4|1763.3|1760.9|1760.07|1757.67|0
1645769400000|2022-02-25 06:10:00|1763.05|1760.65|1764.16|1761.76|1764.54|1762.14|1762.8|1760.4|0
1645769700000|2022-02-25 06:15:00|1763.67|1761.27|1765.65|1763.25|1766.28|1763.88|1763.05|1760.65|0
1645770000000|2022-02-25 06:20:00|1765.54|1763.14|1765.04|1762.64|1765.54|1763.14|1763.55|1761.15|0
1645770300000|2022-02-25 06:25:00|1764.79|1762.39|1763.88|1761.48|1765.29|1762.89|1763.01|1760.61|0
1645770600000|2022-02-25 06:30:00|1764.01|1761.61|1762.52|1760.12|1764.26|1761.86|1760.03|1757.63|0
1645770900000|2022-02-25 06:35:00|1762.39|1759.99|1763.01|1760.61|1763.63|1761.23|1760.03|1757.63|0
1645771200000|2022-02-25 06:40:00|1763.26|1760.86|1762.75|1760.35|1764.74|1762.34|1762|1759.6|0
1645771500000|2022-02-25 06:45:00|1762.37|1759.97|1761.87|1759.47|1762.87|1760.47|1760.26|1757.86|0
1645771800000|2022-02-25 06:50:00|1761.37|1758.97|1761.75|1759.35|1762.37|1759.97|1760.51|1758.11|0
1645772100000|2022-02-25 06:55:00|1762|1759.6|1762|1759.6|1763.24|1760.84|1760.01|1757.61|0
1645772400000|2022-02-25 07:00:00|1761.87|1759.47|1761.12|1758.72|1767.47|1765.07|1759.01|1756.61|0
1645772700000|2022-02-25 07:05:00|1760.87|1758.47|1757.39|1754.99|1760.87|1758.47|1756.28|1753.88|0
1645773000000|2022-02-25 07:10:00|1757.14|1754.74|1757.79|1755.39|1760.25|1757.85|1755.53|1753.13|0
1645773300000|2022-02-25 07:15:00|1757.92|1755.52|1756.95|1754.55|1759.21|1756.81|1755.6|1753.2|0
1645773600000|2022-02-25 07:20:00|1757.07|1754.67|1759.44|1757.04|1759.56|1757.16|1754.96|1752.56|0
1645773900000|2022-02-25 07:25:00|1758.69|1756.29|1761.42|1759.02|1761.42|1759.02|1757.2|1754.8|0
1645774200000|2022-02-25 07:30:00|1760.79|1758.39|1763.28|1760.88|1763.28|1760.88|1758.68|1756.28|0
1645774500000|2022-02-25 07:35:00|1762.91|1760.51|1762.04|1759.64|1765.65|1763.25|1761.92|1759.52|0
1645774800000|2022-02-25 07:40:00|1762.41|1760.01|1759.3|1756.9|1762.41|1760.01|1758.55|1756.15|0
1645775100000|2022-02-25 07:45:00|1759.42|1757.02|1758.43|1756.03|1759.67|1757.27|1756.19|1753.79|0
1645775400000|2022-02-25 07:50:00|1757.93|1755.53|1750.96|1748.56|1759.05|1756.65|1750.96|1748.56|0
1645775700000|2022-02-25 07:55:00|1750.46|1748.06|1756.3|1753.9|1756.93|1754.53|1747.22|1744.82|0
1645776000000|2022-02-25 08:00:00|1754.94|1752.54|1752.57|1750.17|1755.44|1753.04|1749.33|1746.93|0
1645776300000|2022-02-25 08:05:00|1752.96|1751.04|1747.48|1745.56|1752.96|1751.04|1743.74|1741.82|0
1645776600000|2022-02-25 08:10:00|1747.84|1745.92|1741.75|1739.83|1748.22|1746.3|1735.27|1733.35|0
1645776900000|2022-02-25 08:15:00|1741.37|1739.45|1740.5|1738.58|1742.74|1740.82|1734.03|1732.11|0
1645777200000|2022-02-25 08:20:00|1741.62|1739.7|1739.01|1737.09|1741.75|1739.83|1735.52|1733.6|0
1645777500000|2022-02-25 08:25:00|1738.76|1736.84|1735.77|1733.85|1741.5|1739.58|1734.53|1732.61|0
1645777800000|2022-02-25 08:30:00|1736.27|1734.35|1742.49|1740.57|1744.73|1742.81|1736.02|1734.1|0
1645778100000|2022-02-25 08:35:00|1742.74|1740.82|1734.27|1732.35|1743.74|1741.82|1730.04|1728.12|0
1645778400000|2022-02-25 08:40:00|1735.52|1733.6|1737.34|1735.42|1739.22|1737.3|1732.24|1730.32|0
1645778700000|2022-02-25 08:45:00|1736.73|1734.81|1738.22|1736.3|1738.84|1736.92|1734.6|1732.68|0
1645779000000|2022-02-25 08:50:00|1737.84|1735.92|1739.71|1737.79|1744.45|1742.53|1736.6|1734.68|0
1645779300000|2022-02-25 08:55:00|1739.58|1737.66|1737.72|1735.8|1741.21|1739.29|1734.73|1732.81|0
1645779600000|2022-02-25 09:00:00|1738.59|1736.67|1737.84|1735.92|1742.7|1740.78|1735.98|1734.06|0
1645779900000|2022-02-25 09:05:00|1737.97|1736.05|1734.85|1732.93|1740.21|1738.29|1733.98|1732.06|0
1645780200000|2022-02-25 09:10:00|1734.98|1733.06|1735.6|1733.68|1736.22|1734.3|1732.61|1730.69|0
1645780500000|2022-02-25 09:15:00|1735.35|1733.43|1738.96|1737.04|1741.45|1739.53|1734.98|1733.06|0
1645780800000|2022-02-25 09:20:00|1739.46|1737.54|1734.73|1732.81|1740.21|1738.29|1734.35|1732.43|0
1645781100000|2022-02-25 09:25:00|1734.85|1732.93|1735.47|1733.55|1735.72|1733.8|1732.11|1730.19|0
1645781400000|2022-02-25 09:30:00|1735.22|1733.3|1738.21|1736.29|1744.69|1742.77|1732.73|1730.81|0
1645781700000|2022-02-25 09:35:00|1737.71|1735.79|1742.2|1740.28|1743.31|1741.39|1737.71|1735.79|0
1645782000000|2022-02-25 09:40:00|1742.45|1740.53|1742.94|1741.02|1743.19|1741.27|1737.96|1736.04|0
1645782300000|2022-02-25 09:45:00|1742.81|1740.89|1745.43|1743.51|1748.17|1746.25|1742.2|1740.28|0
1645782600000|2022-02-25 09:50:00|1745.93|1744.01|1749.42|1747.5|1751.41|1749.49|1744.8|1742.88|0
1645782900000|2022-02-25 09:55:00|1749.67|1747.75|1754.4|1752.48|1759.63|1757.71|1749.67|1747.75|0
1645783200000|2022-02-25 10:00:00|1754.02|1752.1|1754.52|1752.6|1755.39|1753.47|1751.53|1749.61|0
1645783500000|2022-02-25 10:05:00|1754.15|1752.23|1756.89|1754.97|1760.12|1758.2|1754.15|1752.23|0
1645783800000|2022-02-25 10:10:00|1757.38|1755.46|1758.38|1756.46|1758.88|1756.96|1753.15|1751.23|0
1645784100000|2022-02-25 10:15:00|1757.63|1755.71|1759.49|1757.57|1760.99|1759.07|1757.25|1755.33|0
1645784400000|2022-02-25 10:20:00|1762.98|1761.06|1762.63|1760.71|1767.72|1765.8|1761.84|1759.92|0
1645784700000|2022-02-25 10:25:00|1762.88|1760.96|1760.13|1758.21|1764.12|1762.2|1758.89|1756.97|0
1645785000000|2022-02-25 10:30:00|1760.63|1758.71|1760.13|1758.21|1764.12|1762.2|1760.13|1758.21|0
1645785300000|2022-02-25 10:35:00|1760.38|1758.46|1762.49|1760.57|1765.36|1763.44|1759.64|1757.72|0
1645785600000|2022-02-25 10:40:00|1762.62|1760.7|1759.63|1757.71|1762.74|1760.82|1756.89|1754.97|0
1645785900000|2022-02-25 10:45:00|1759.5|1757.58|1757.64|1755.72|1759.5|1757.58|1755.9|1753.98|0
1645786200000|2022-02-25 10:50:00|1757.89|1755.97|1759.5|1757.58|1760.13|1758.21|1756.64|1754.72|0
1645786500000|2022-02-25 10:55:00|1759.38|1757.46|1759.88|1757.96|1759.88|1757.96|1757.39|1755.47|0
1645786800000|2022-02-25 11:00:00|1759.5|1757.58|1748.42|1746.5|1759.88|1757.96|1748.42|1746.5|0
1645787100000|2022-02-25 11:05:00|1748.17|1746.25|1746.38|1744.46|1748.67|1746.75|1740.95|1739.03|0
1645787400000|2022-02-25 11:10:00|1746.13|1744.21|1749.12|1747.2|1749.62|1747.7|1745.5|1743.58|0
1645787700000|2022-02-25 11:15:00|1748.62|1746.7|1747.75|1745.83|1748.62|1746.7|1743.75|1741.83|0
1645788000000|2022-02-25 11:20:00|1748.12|1746.2|1751.87|1749.95|1752.24|1750.32|1745.63|1743.71|0
1645788300000|2022-02-25 11:25:00|1749.12|1747.2|1753.36|1751.44|1754.48|1752.56|1746.63|1744.71|0
1645788600000|2022-02-25 11:30:00|1752.11|1750.19|1755.11|1753.19|1756.61|1754.69|1747.49|1745.57|0
1645788900000|2022-02-25 11:35:00|1755.23|1753.31|1766.07|1764.15|1768.94|1767.02|1753.85|1751.93|0
1645789200000|2022-02-25 11:40:00|1765.57|1763.65|1754.96|1753.04|1766.57|1764.65|1751.97|1750.05|0
1645789500000|2022-02-25 11:45:00|1755.59|1753.67|1752.47|1750.55|1766.82|1764.9|1745.98|1744.06|0
1645789800000|2022-02-25 11:50:00|1753.22|1751.3|1750.22|1748.3|1754.71|1752.79|1746.11|1744.19|0
1645790100000|2022-02-25 11:55:00|1749.72|1747.8|1757.59|1755.67|1760.45|1758.53|1749.72|1747.8|0
1645790400000|2022-02-25 12:00:00|1756.71|1754.79|1761.7|1759.78|1762.33|1760.41|1753.84|1751.92|0
1645790700000|2022-02-25 12:05:00|1761.08|1759.16|1767.69|1765.77|1768.31|1766.39|1759.45|1757.53|0
1645791000000|2022-02-25 12:10:00|1767.57|1765.65|1765.57|1763.65|1768.81|1766.89|1764.07|1762.15|0
1645791300000|2022-02-25 12:15:00|1765.82|1763.9|1768.81|1766.89|1774.3|1772.38|1764.82|1762.9|0
1645791600000|2022-02-25 12:20:00|1768.68|1766.76|1769.68|1767.76|1771.93|1770.01|1768.68|1766.76|0
1645791900000|2022-02-25 12:25:00|1769.93|1768.01|1770.31|1768.39|1776.55|1774.63|1769.56|1767.64|0
1645792200000|2022-02-25 12:30:00|1770.06|1768.14|1769.18|1767.26|1772.92|1771|1767.43|1765.51|0
1645792500000|2022-02-25 12:35:00|1768.31|1766.39|1768.06|1766.14|1768.43|1766.51|1764.94|1763.02|0
1645792800000|2022-02-25 12:40:00|1768.18|1766.26|1768.31|1766.39|1769.43|1767.51|1764.82|1762.9|0
1645793100000|2022-02-25 12:45:00|1768.93|1767.01|1766.43|1764.51|1768.93|1767.01|1764.44|1762.52|0
1645793400000|2022-02-25 12:50:00|1766.56|1764.64|1789.9|1787.98|1793.39|1791.47|1766.18|1764.26|0
1645793700000|2022-02-25 12:55:00|1790.77|1788.85|1794.78|1792.86|1799.26|1797.34|1790.64|1788.72|0
1645794000000|2022-02-25 13:00:00|1794.15|1792.23|1788.28|1786.36|1794.28|1792.36|1786.04|1784.12|0
1645794300000|2022-02-25 13:05:00|1788.15|1786.23|1792.53|1790.61|1795.52|1793.6|1787.04|1785.12|0
1645794600000|2022-02-25 13:10:00|1792.65|1790.73|1795.88|1793.96|1795.88|1793.96|1790.4|1788.48|0
1645794900000|2022-02-25 13:15:00|1796.01|1794.09|1800.5|1798.58|1800.5|1798.58|1792.26|1790.34|0
1645795200000|2022-02-25 13:20:00|1800.75|1798.83|1807.49|1805.57|1807.99|1806.07|1800.25|1798.33|0
1645795500000|2022-02-25 13:25:00|1807.74|1805.82|1804.61|1802.69|1808.49|1806.57|1801.5|1799.58|0
1645795800000|2022-02-25 13:30:00|1804.36|1802.44|1813.23|1811.31|1814.35|1812.43|1800.87|1798.95|0
1645796100000|2022-02-25 13:35:00|1813.73|1811.81|1816.97|1815.05|1818.72|1816.8|1811.98|1810.06|0
1645796400000|2022-02-25 13:40:00|1816.72|1814.8|1808.98|1807.06|1817.47|1815.55|1806.86|1804.94|0
1645796700000|2022-02-25 13:45:00|1809.73|1807.81|1806|1804.08|1811.1|1809.18|1805.5|1803.58|0
1645797000000|2022-02-25 13:50:00|1805.75|1803.83|1802.26|1800.34|1806.5|1804.58|1802.26|1800.34|0
1645797300000|2022-02-25 13:55:00|1802.38|1800.46|1805.75|1803.83|1808.75|1806.83|1802.01|1800.09|0
1645797600000|2022-02-25 14:00:00|1805|1803.08|1805|1803.08|1807.37|1805.45|1801.51|1799.59|0
1645797900000|2022-02-25 14:05:00|1804.87|1802.95|1802.01|1800.09|1806.5|1804.58|1801.51|1799.59|0
1645798200000|2022-02-25 14:10:00|1801.51|1799.59|1797.26|1795.34|1803|1801.08|1796.51|1794.59|0
1645798500000|2022-02-25 14:15:00|1797.01|1795.09|1797.01|1795.09|1798.63|1796.71|1791.77|1789.85|0
1645798800000|2022-02-25 14:20:00|1797.26|1795.34|1801.75|1799.83|1803|1801.08|1795.52|1793.6|0
1645799100000|2022-02-25 14:25:00|1802|1800.08|1800.38|1798.46|1802|1800.08|1797.01|1795.09|0
1645799400000|2022-02-25 14:30:00|1799.51|1797.59|1812.99|1811.07|1814.23|1812.31|1790.14|1788.22|0
1645799700000|2022-02-25 14:35:00|1812.74|1810.82|1810.24|1808.32|1815.73|1813.81|1806.25|1804.33|0
1645800000000|2022-02-25 14:40:00|1808.74|1806.82|1796.01|1794.09|1815.1|1813.18|1795.01|1793.09|0
1645800300000|2022-02-25 14:45:00|1795.76|1793.84|1809.74|1807.82|1811.49|1809.57|1795.76|1793.84|0
1645800600000|2022-02-25 14:50:00|1808.74|1806.82|1800.26|1798.34|1812.49|1810.57|1799.76|1797.84|0
1645800900000|2022-02-25 14:55:00|1801|1799.08|1788.52|1786.6|1803.75|1801.83|1787.78|1785.86|0
1645801200000|2022-02-25 15:00:00|1789.14|1787.22|1788.39|1786.47|1794.26|1792.34|1782.78|1780.86|0
1645801500000|2022-02-25 15:05:00|1787.78|1785.86|1805.99|1804.07|1808.24|1806.32|1787.78|1785.86|0
1645801800000|2022-02-25 15:10:00|1805.5|1803.58|1802.25|1800.33|1810.74|1808.82|1798.38|1796.46|0
1645802100000|2022-02-25 15:15:00|1802.5|1800.58|1810.22|1808.3|1811.47|1809.55|1795.5|1793.58|0
1645802400000|2022-02-25 15:20:00|1810.47|1808.55|1816.47|1814.55|1820.21|1818.29|1805.48|1803.56|0
1645802700000|2022-02-25 15:25:00|1816.22|1814.3|1822.95|1821.03|1825.7|1823.78|1814.22|1812.3|0
1645803000000|2022-02-25 15:30:00|1823.7|1821.78|1820.21|1818.29|1825.7|1823.78|1817.96|1816.04|0
1645803300000|2022-02-25 15:35:00|1819.21|1817.29|1815.47|1813.55|1821.08|1819.16|1809.97|1808.05|0
1645803600000|2022-02-25 15:40:00|1816.21|1814.29|1829.94|1828.02|1829.94|1828.02|1816.21|1814.29|0
1645803900000|2022-02-25 15:45:00|1830.44|1828.52|1838.68|1836.76|1839.18|1837.26|1828.32|1826.4|0
1645804200000|2022-02-25 15:50:00|1838.43|1836.51|1838.43|1836.51|1840.93|1839.01|1834.94|1833.02|0
1645804500000|2022-02-25 15:55:00|1838.68|1836.76|1836.69|1834.77|1843.68|1841.76|1832.19|1830.27|0
1645804800000|2022-02-25 16:00:00|1836.44|1834.52|1844.3|1842.38|1844.79|1842.87|1828.7|1826.78|0
1645805100000|2022-02-25 16:05:00|1844.18|1842.26|1843.43|1841.51|1844.67|1842.75|1835.94|1834.02|0
1645805400000|2022-02-25 16:10:00|1843.93|1842.01|1851.91|1849.99|1855.41|1853.49|1841.68|1839.76|0
1645805700000|2022-02-25 16:15:00|1851.42|1849.5|1857.41|1855.49|1857.41|1855.49|1848.92|1847|0
1645806000000|2022-02-25 16:20:00|1858.16|1856.24|1859.65|1857.73|1861.64|1859.72|1854.77|1852.85|0
1645806300000|2022-02-25 16:25:00|1859.4|1857.48|1856.41|1854.49|1860.39|1858.47|1853.27|1851.35|0
1645806600000|2022-02-25 16:30:00|1856.66|1854.74|1858.03|1856.11|1859.16|1857.24|1851.67|1849.75|0
1645806900000|2022-02-25 16:35:00|1858.41|1856.49|1854.53|1852.61|1859.53|1857.61|1849.92|1848|0
1645807200000|2022-02-25 16:40:00|1853.92|1852|1853.67|1851.75|1857.41|1855.49|1850.92|1849|0
1645807500000|2022-02-25 16:45:00|1854.16|1852.24|1860.16|1858.24|1860.41|1858.49|1854.16|1852.24|0
1645807800000|2022-02-25 16:50:00|1860.41|1858.49|1864.26|1862.34|1865.14|1863.22|1857.41|1855.49|0
1645808100000|2022-02-25 16:55:00|1863.89|1861.97|1871.25|1869.33|1872.13|1870.21|1863.89|1861.97|0
1645808400000|2022-02-25 17:00:00|1871.38|1869.46|1867.88|1865.96|1873.88|1871.96|1867.88|1865.96|0
1645808700000|2022-02-25 17:05:00|1868.63|1866.71|1863.01|1861.09|1868.63|1866.71|1862.89|1860.97|0
1645809000000|2022-02-25 17:10:00|1863.39|1861.47|1860.14|1858.22|1867.13|1865.21|1860.14|1858.22|0
1645809300000|2022-02-25 17:15:00|1860.39|1858.47|1865.88|1863.96|1866.38|1864.46|1859.39|1857.47|0
1645809600000|2022-02-25 17:20:00|1865.64|1863.72|1864|1862.08|1865.88|1863.96|1861.88|1859.96|0
1645809900000|2022-02-25 17:25:00|1863.75|1861.83|1870.37|1868.45|1871.12|1869.2|1862.38|1860.46|0
1645810200000|2022-02-25 17:30:00|1870.62|1868.7|1874.87|1872.95|1875.87|1873.95|1870.62|1868.7|0
1645810500000|2022-02-25 17:35:00|1875.37|1873.45|1873.12|1871.2|1876.12|1874.2|1871.37|1869.45|0
1645810800000|2022-02-25 17:40:00|1873.37|1871.45|1875.62|1873.7|1876.12|1874.2|1872.87|1870.95|0
1645811100000|2022-02-25 17:45:00|1875.87|1873.95|1871.12|1869.2|1876.12|1874.2|1870.87|1868.95|0
1645811400000|2022-02-25 17:50:00|1870.99|1869.07|1863.13|1861.21|1870.99|1869.07|1862.88|1860.96|0
1645811700000|2022-02-25 17:55:00|1862.88|1860.96|1862.88|1860.96|1865.13|1863.21|1858.14|1856.22|0
1645812000000|2022-02-25 18:00:00|1862.38|1860.46|1865.25|1863.33|1868.37|1866.45|1860.63|1858.71|0
1645812300000|2022-02-25 18:05:00|1864.88|1862.96|1859.4|1857.48|1864.88|1862.96|1858.65|1856.73|0
1645812600000|2022-02-25 18:10:00|1859.65|1857.73|1859.65|1857.73|1860.4|1858.48|1853.16|1851.24|0
1645812900000|2022-02-25 18:15:00|1860.02|1858.1|1866.14|1864.22|1866.64|1864.72|1856.65|1854.73|0
1645813200000|2022-02-25 18:20:00|1866.64|1864.72|1865.64|1863.72|1866.64|1864.72|1862.4|1860.48|0
1645813500000|2022-02-25 18:25:00|1865.51|1863.59|1869.66|1867.74|1872.38|1870.46|1865.51|1863.59|0
1645813800000|2022-02-25 18:30:00|1870.15|1868.23|1873.15|1871.23|1875.15|1873.23|1869.9|1867.98|0
1645814100000|2022-02-25 18:35:00|1873.27|1871.35|1871.65|1869.73|1873.4|1871.48|1866.16|1864.24|0
1645814400000|2022-02-25 18:40:00|1871.77|1869.85|1879.89|1877.97|1880.39|1878.47|1871.77|1869.85|0
1645814700000|2022-02-25 18:45:00|1879.64|1877.72|1879.89|1877.97|1881.14|1879.22|1876.15|1874.23|0
1645815000000|2022-02-25 18:50:00|1879.64|1877.72|1876.89|1874.97|1880.89|1878.97|1876.89|1874.97|0
1645815300000|2022-02-25 18:55:00|1875.65|1873.73|1870.15|1868.23|1875.65|1873.73|1866.41|1864.49|0
1645815600000|2022-02-25 19:00:00|1870.9|1868.98|1875.4|1873.48|1877.89|1875.97|1864.16|1862.24|0
1645815900000|2022-02-25 19:05:00|1874.15|1872.23|1867.28|1865.36|1874.9|1872.98|1866.66|1864.74|0
1645816200000|2022-02-25 19:10:00|1867.78|1865.86|1866.42|1864.5|1869.66|1867.74|1862.17|1860.25|0
1645816500000|2022-02-25 19:15:00|1867.04|1865.12|1867.92|1866|1869.66|1867.74|1866.92|1865|0
1645816800000|2022-02-25 19:20:00|1867.42|1865.5|1877.52|1875.6|1877.52|1875.6|1866.67|1864.75|0
1645817100000|2022-02-25 19:25:00|1877.15|1875.23|1874.91|1872.99|1877.9|1875.98|1873.91|1871.99|0
1645817400000|2022-02-25 19:30:00|1876.41|1874.49|1865.68|1863.76|1879.9|1877.98|1863.94|1862.02|0
1645817700000|2022-02-25 19:35:00|1866.18|1864.26|1867.18|1865.26|1871.42|1869.5|1866.05|1864.13|0
1645818000000|2022-02-25 19:40:00|1867.43|1865.51|1869.43|1867.51|1870.93|1869.01|1862.69|1860.77|0
1645818300000|2022-02-25 19:45:00|1868.68|1866.76|1864.68|1862.76|1870.43|1868.51|1864.68|1862.76|0
1645818600000|2022-02-25 19:50:00|1863.93|1862.01|1860.69|1858.77|1865.43|1863.51|1854.7|1852.78|0
1645818900000|2022-02-25 19:55:00|1860.44|1858.52|1864.93|1863.01|1870.18|1868.26|1859.94|1858.02|0
1645819200000|2022-02-25 20:00:00|1865.18|1863.26|1858.44|1856.52|1865.18|1863.26|1856.06|1854.14|0
1645819500000|2022-02-25 20:05:00|1859.56|1857.64|1862.43|1860.51|1863.68|1861.76|1857.56|1855.64|0
1645819800000|2022-02-25 20:10:00|1862.19|1860.27|1863.93|1862.01|1864.43|1862.51|1857.19|1855.27|0
1645820100000|2022-02-25 20:15:00|1863.68|1861.76|1869.67|1867.75|1870.92|1869|1862.93|1861.01|0
1645820400000|2022-02-25 20:20:00|1870.17|1868.25|1875.92|1874|1878.66|1876.74|1867.93|1866.01|0
1645820700000|2022-02-25 20:25:00|1875.17|1873.25|1870.69|1868.77|1876.17|1874.25|1869.94|1868.02|0
1645821000000|2022-02-25 20:30:00|1871.93|1870.01|1869.66|1867.74|1876.91|1874.99|1869.66|1867.74|0
1645821300000|2022-02-25 20:35:00|1869.04|1867.12|1871.78|1869.86|1872.16|1870.24|1864.42|1862.5|0
1645821600000|2022-02-25 20:40:00|1871.66|1869.74|1873.41|1871.49|1878.4|1876.48|1867.92|1866|0
1645821900000|2022-02-25 20:45:00|1874.16|1872.24|1873.16|1871.24|1878.9|1876.98|1871.41|1869.49|0
1645822200000|2022-02-25 20:50:00|1872.28|1870.36|1878.4|1876.48|1882.4|1880.48|1872.28|1870.36|0
1645822500000|2022-02-25 20:55:00|1877.4|1875.48|1881.15|1879.23|1881.9|1879.98|1876.4|1874.48|0
1645822800000|2022-02-25 21:00:00|1882.4|1880.48|1879.9|1877.98|1884.39|1882.47|1879.9|1877.98|0
1645823100000|2022-02-25 21:05:00|1880.15|1878.23|1882.15|1880.23|1883.15|1881.23|1879.4|1877.48|0
1645823400000|2022-02-25 21:10:00|1881.9|1879.98|1880.4|1878.48|1883.89|1881.97|1880.4|1878.48|0
1646035500000|2022-02-28 08:05:00|1821.21|1819.29|1816.71|1814.79|1822.08|1820.16|1816.71|1814.79|0
1646035800000|2022-02-28 08:10:00|1816.46|1814.54|1810.47|1808.55|1821.71|1819.79|1808.1|1806.18|0
1646036100000|2022-02-28 08:15:00|1812.22|1810.3|1811.22|1809.3|1816.83|1814.91|1811.22|1809.3|0
1646036400000|2022-02-28 08:20:00|1811.47|1809.55|1807.48|1805.56|1814.97|1813.05|1807.1|1805.18|0
1646036700000|2022-02-28 08:25:00|1807.73|1805.81|1811.59|1809.67|1811.72|1809.8|1807.23|1805.31|0
1646037000000|2022-02-28 08:30:00|1811.47|1809.55|1805.6|1803.68|1811.97|1810.05|1805.23|1803.31|0
1646037300000|2022-02-28 08:35:00|1805.98|1804.06|1799.75|1797.83|1807.73|1805.81|1799.75|1797.83|0
1646037600000|2022-02-28 08:40:00|1800.12|1798.2|1796.62|1794.7|1802.49|1800.57|1793.76|1791.84|0
1646037900000|2022-02-28 08:45:00|1795.87|1793.95|1797.5|1795.58|1799.25|1797.33|1793.51|1791.59|0
1646038200000|2022-02-28 08:50:00|1797.62|1795.7|1800.12|1798.2|1800.62|1798.7|1796.5|1794.58|0
1646038500000|2022-02-28 08:55:00|1800.75|1798.83|1801.12|1799.2|1802.24|1800.32|1798.62|1796.7|0
1646038800000|2022-02-28 09:00:00|1801.61|1799.69|1809.35|1807.43|1810.35|1808.43|1800.12|1798.2|0
1646039100000|2022-02-28 09:05:00|1809.1|1807.18|1823.95|1822.03|1824.57|1822.65|1809.1|1807.18|0
1646039400000|2022-02-28 09:10:00|1823.82|1821.9|1820.2|1818.28|1826.07|1824.15|1819.33|1817.41|0
1646039700000|2022-02-28 09:15:00|1819.82|1817.9|1817.1|1815.18|1820.32|1818.4|1816.46|1814.54|0
1646040000000|2022-02-28 09:20:00|1816.73|1814.81|1808.6|1806.68|1818.58|1816.66|1808.48|1806.56|0
1646040300000|2022-02-28 09:25:00|1809.1|1807.18|1806.35|1804.43|1810.47|1808.55|1804.1|1802.18|0
1646040600000|2022-02-28 09:30:00|1806.23|1804.31|1806.1|1804.18|1806.98|1805.06|1802.36|1800.44|0
1646040900000|2022-02-28 09:35:00|1806.6|1804.68|1807.23|1805.31|1807.73|1805.81|1802.36|1800.44|0
1646041200000|2022-02-28 09:40:00|1807.1|1805.18|1813.09|1811.17|1813.47|1811.55|1805.48|1803.56|0
1646041500000|2022-02-28 09:45:00|1812.97|1811.05|1813.84|1811.92|1816.08|1814.16|1812.34|1810.42|0
1646041800000|2022-02-28 09:50:00|1813.59|1811.67|1814.96|1813.04|1818.83|1816.91|1811.22|1809.3|0
1646042100000|2022-02-28 09:55:00|1815.33|1813.41|1813.84|1811.92|1817.96|1816.04|1811.59|1809.67|0
1646042400000|2022-02-28 10:00:00|1813.22|1811.3|1814.83|1812.91|1818.33|1816.41|1812.84|1810.92|0
1646042700000|2022-02-28 10:05:00|1814.46|1812.54|1810.73|1808.81|1816.09|1814.17|1810.6|1808.68|0
1646043000000|2022-02-28 10:10:00|1810.48|1808.56|1810.48|1808.56|1811.1|1809.18|1807.48|1805.56|0
1646043300000|2022-02-28 10:15:00|1810.1|1808.18|1810.1|1808.18|1812.35|1810.43|1809.35|1807.43|0
1646043600000|2022-02-28 10:20:00|1810.85|1808.93|1813.59|1811.67|1813.84|1811.92|1808.85|1806.93|0
1646043900000|2022-02-28 10:25:00|1813.84|1811.92|1807.23|1805.31|1813.84|1811.92|1806.6|1804.68|0
1646044200000|2022-02-28 10:30:00|1807.1|1805.18|1810.6|1808.68|1810.85|1808.93|1802.61|1800.69|0
1646044500000|2022-02-28 10:35:00|1810.35|1808.43|1811.6|1809.68|1812.61|1810.69|1806.86|1804.94|0
1646044800000|2022-02-28 10:40:00|1811.48|1809.56|1814.6|1812.68|1815.23|1813.31|1809.49|1807.57|0
1646045100000|2022-02-28 10:45:00|1814.98|1813.06|1821.33|1819.41|1822.83|1820.91|1814.35|1812.43|0
1646045400000|2022-02-28 10:50:00|1821.21|1819.29|1822.21|1820.29|1822.21|1820.29|1819.83|1817.91|0
1646045700000|2022-02-28 10:55:00|1822.08|1820.16|1823.57|1821.65|1824.32|1822.4|1818.33|1816.41|0
1646046000000|2022-02-28 11:00:00|1823.32|1821.4|1825.07|1823.15|1833.06|1831.14|1822.57|1820.65|0
1646046300000|2022-02-28 11:05:00|1825.57|1823.65|1824.82|1822.9|1826.82|1824.9|1823.07|1821.15|0
1646046600000|2022-02-28 11:10:00|1822.57|1820.65|1822.7|1820.78|1828.69|1826.77|1822.45|1820.53|0
1646046900000|2022-02-28 11:15:00|1822.82|1820.9|1816.71|1814.79|1822.95|1821.03|1816.71|1814.79|0
1646047200000|2022-02-28 11:20:00|1816.83|1814.91|1820.33|1818.41|1820.58|1818.66|1816.58|1814.66|0
1646047500000|2022-02-28 11:25:00|1820.08|1818.16|1816.83|1814.91|1821.45|1819.53|1815.46|1813.54|0
1646047800000|2022-02-28 11:30:00|1816.58|1814.66|1817.71|1815.79|1818.33|1816.41|1815.58|1813.66|0
1646048100000|2022-02-28 11:35:00|1817.33|1815.41|1820.32|1818.4|1822.32|1820.4|1815.33|1813.41|0
1646048400000|2022-02-28 11:40:00|1820.07|1818.15|1817.08|1815.16|1820.82|1818.9|1815.83|1813.91|0
1646048700000|2022-02-28 11:45:00|1816.83|1814.91|1815.83|1813.91|1818.58|1816.66|1814.21|1812.29|0
1646049000000|2022-02-28 11:50:00|1816.58|1814.66|1815.71|1813.79|1818.21|1816.29|1813.21|1811.29|0
1646049300000|2022-02-28 11:55:00|1815.83|1813.91|1819.07|1817.15|1823.07|1821.15|1815.21|1813.29|0
1646049600000|2022-02-28 12:00:00|1818.83|1816.91|1819.95|1818.03|1823.57|1821.65|1818.58|1816.66|0
1646049900000|2022-02-28 12:05:00|1819.82|1817.9|1823.07|1821.15|1824.07|1822.15|1819.82|1817.9|0
1646050200000|2022-02-28 12:10:00|1823.2|1821.28|1828.94|1827.02|1829.69|1827.77|1821.07|1819.15|0
1646050500000|2022-02-28 12:15:00|1828.44|1826.52|1831.69|1829.77|1831.8|1829.88|1825.31|1823.39|0
1646050800000|2022-02-28 12:20:00|1831.93|1830.01|1841.67|1839.75|1842.92|1841|1831.31|1829.39|0
1646051100000|2022-02-28 12:25:00|1841.54|1839.62|1838.78|1836.86|1843.4|1841.48|1838.42|1836.5|0
1646051400000|2022-02-28 12:30:00|1838.28|1836.36|1838.53|1836.61|1841.91|1839.99|1837.03|1835.11|0
1646051700000|2022-02-28 12:35:00|1838.16|1836.24|1837.41|1835.49|1839.66|1837.74|1835.03|1833.11|0
1646052000000|2022-02-28 12:40:00|1837.28|1835.36|1836.92|1835|1842.41|1840.49|1833.92|1832|0
1646052300000|2022-02-28 12:45:00|1837.17|1835.25|1839.28|1837.36|1840.03|1838.11|1834.04|1832.12|0
1646052600000|2022-02-28 12:50:00|1839.16|1837.24|1842.29|1840.37|1842.29|1840.37|1837.79|1835.87|0
1646052900000|2022-02-28 12:55:00|1842.67|1840.75|1826.93|1825.01|1842.67|1840.75|1821.81|1819.89|0
1646053200000|2022-02-28 13:00:00|1826.3|1824.38|1825.31|1823.39|1829.3|1827.38|1820.19|1818.27|0
1646053500000|2022-02-28 13:05:00|1825.06|1823.14|1825.44|1823.52|1826.94|1825.02|1823.06|1821.14|0
1646053800000|2022-02-28 13:10:00|1826.81|1824.89|1822.52|1820.6|1828.13|1826.21|1822.52|1820.6|0
1646054100000|2022-02-28 13:15:00|1822.64|1820.72|1824.63|1822.71|1825.88|1823.96|1821.89|1819.97|0
1646054400000|2022-02-28 13:20:00|1824.38|1822.46|1824.76|1822.84|1825.76|1823.84|1822.02|1820.1|0
1646054700000|2022-02-28 13:25:00|1824.26|1822.34|1826.83|1824.91|1827.08|1825.16|1822.97|1821.05|0
1646055000000|2022-02-28 13:30:00|1827.21|1825.29|1818.84|1816.92|1830.58|1828.66|1817.22|1815.3|0
1646055300000|2022-02-28 13:35:00|1818.71|1816.79|1814.16|1812.24|1819.51|1817.59|1814.16|1812.24|0
1646055600000|2022-02-28 13:40:00|1813.79|1811.87|1811.8|1809.88|1816.54|1814.62|1809.55|1807.63|0
1646055900000|2022-02-28 13:45:00|1812.79|1810.87|1818.53|1816.61|1818.53|1816.61|1812.16|1810.24|0
1646056200000|2022-02-28 13:50:00|1818.28|1816.36|1821.52|1819.6|1827.02|1825.1|1818.03|1816.11|0
1646056500000|2022-02-28 13:55:00|1821.02|1819.1|1818.02|1816.1|1821.89|1819.97|1817.27|1815.35|0
1646056800000|2022-02-28 14:00:00|1817.52|1815.6|1824.01|1822.09|1825.01|1823.09|1814.78|1812.86|0
1646057100000|2022-02-28 14:05:00|1824.13|1822.21|1826.51|1824.59|1826.51|1824.59|1823.01|1821.09|0
1646057400000|2022-02-28 14:10:00|1826.26|1824.34|1826.96|1825.04|1828.46|1826.54|1823.26|1821.34|0
1646057700000|2022-02-28 14:15:00|1827.71|1825.79|1827.71|1825.79|1831.95|1830.03|1826.96|1825.04|0
1646058000000|2022-02-28 14:20:00|1828.46|1826.54|1824.46|1822.54|1829.21|1827.29|1824.46|1822.54|0
1646058300000|2022-02-28 14:25:00|1824.71|1822.79|1825.21|1823.29|1829.46|1827.54|1824.46|1822.54|0
1646058600000|2022-02-28 14:30:00|1824.71|1822.79|1830.7|1828.78|1836.45|1834.53|1823.22|1821.3|0
1646058900000|2022-02-28 14:35:00|1832.95|1831.03|1840.47|1838.55|1845.43|1843.51|1831.45|1829.53|0
1646059200000|2022-02-28 14:40:00|1839.47|1837.55|1837.03|1835.11|1839.66|1837.74|1829.44|1827.52|0
1646059500000|2022-02-28 14:45:00|1836.16|1834.24|1838.41|1836.49|1844.02|1842.1|1832.17|1830.25|0
1646059800000|2022-02-28 14:50:00|1837.91|1835.99|1842.15|1840.23|1847.65|1845.73|1835.66|1833.74|0
1646060100000|2022-02-28 14:55:00|1841.66|1839.74|1845.9|1843.98|1848.15|1846.23|1838.91|1836.99|0
1646060400000|2022-02-28 15:00:00|1846.9|1844.98|1837.16|1835.24|1849.39|1847.47|1836.66|1834.74|0
1646060700000|2022-02-28 15:05:00|1838.9|1836.98|1834.63|1832.71|1841.65|1839.73|1830.88|1828.96|0
1646061000000|2022-02-28 15:10:00|1834.13|1832.21|1829.13|1827.21|1837.12|1835.2|1827.13|1825.21|0
1646061300000|2022-02-28 15:15:00|1829.38|1827.46|1825.14|1823.22|1830.63|1828.71|1823.14|1821.22|0
1646061600000|2022-02-28 15:20:00|1825.39|1823.47|1833.49|1831.57|1835.87|1833.95|1825.38|1823.46|0
1646061900000|2022-02-28 15:25:00|1833.12|1831.2|1833.86|1831.94|1839.36|1837.44|1828.99|1827.07|0
1646062200000|2022-02-28 15:30:00|1833.36|1831.44|1839.86|1837.94|1846.85|1844.93|1833.36|1831.44|0
1646062500000|2022-02-28 15:35:00|1839.73|1837.81|1853.09|1851.17|1854.34|1852.42|1839.61|1837.69|0
1646062800000|2022-02-28 15:40:00|1854.09|1852.17|1861.33|1859.41|1862.08|1860.16|1852.59|1850.67|0
1646063100000|2022-02-28 15:45:00|1860.96|1859.04|1856.58|1854.66|1863.58|1861.66|1856.08|1854.16|0
1646063400000|2022-02-28 15:50:00|1855.33|1853.41|1857.83|1855.91|1862.57|1860.65|1854.33|1852.41|0
1646063700000|2022-02-28 15:55:00|1858.08|1856.16|1863.57|1861.65|1866.57|1864.65|1858.08|1856.16|0
1646064000000|2022-02-28 16:00:00|1864.82|1862.9|1867.07|1865.15|1869.82|1867.9|1862.32|1860.4|0
1646064300000|2022-02-28 16:05:00|1866.82|1864.9|1864.19|1862.27|1867.07|1865.15|1861.82|1859.9|0
1646064600000|2022-02-28 16:10:00|1864.32|1862.4|1862.32|1860.4|1868.07|1866.15|1859.58|1857.66|0
1646064900000|2022-02-28 16:15:00|1862.69|1860.77|1870.56|1868.64|1873.68|1871.76|1862.32|1860.4|0
1646065200000|2022-02-28 16:20:00|1869.81|1867.89|1878.06|1876.14|1878.06|1876.14|1869.81|1867.89|0
1646065500000|2022-02-28 16:25:00|1877.81|1875.89|1881.3|1879.38|1883.3|1881.38|1875.06|1873.14|0
1646065800000|2022-02-28 16:30:00|1881.05|1879.13|1880.05|1878.13|1886.05|1884.13|1879.8|1877.88|0
1646066100000|2022-02-28 16:35:00|1880.8|1878.88|1874.07|1872.15|1882.05|1880.13|1873.82|1871.9|0
1646066400000|2022-02-28 16:40:00|1875.07|1873.15|1876.57|1874.65|1878.32|1876.4|1871.32|1869.4|0
1646066700000|2022-02-28 16:45:00|1876.82|1874.9|1869.6|1867.68|1877.07|1875.15|1866.58|1864.66|0
1646067000000|2022-02-28 16:50:00|1869.85|1867.93|1871.71|1869.79|1872.09|1870.17|1866.85|1864.93|0
1646067300000|2022-02-28 16:55:00|1871.84|1869.92|1878.09|1876.17|1879.33|1877.41|1871.84|1869.92|0
1646067600000|2022-02-28 17:00:00|1877.59|1875.67|1876.34|1874.42|1880.95|1879.03|1875.84|1873.92|0
1646067900000|2022-02-28 17:05:00|1876.84|1874.92|1860.1|1858.18|1877.09|1875.17|1859.11|1857.19|0
1646068200000|2022-02-28 17:10:00|1859.11|1857.19|1853.36|1851.44|1860.35|1858.43|1851.36|1849.44|0
1646068500000|2022-02-28 17:15:00|1853.61|1851.69|1854.86|1852.94|1855.36|1853.44|1849.12|1847.2|0
1646068800000|2022-02-28 17:20:00|1854.11|1852.19|1848.37|1846.45|1857.36|1855.44|1846.37|1844.45|0
1646069100000|2022-02-28 17:25:00|1848.49|1846.57|1851.61|1849.69|1852.36|1850.44|1848.49|1846.57|0
1646069400000|2022-02-28 17:30:00|1850.61|1848.69|1847.12|1845.2|1853.86|1851.94|1844.62|1842.7|0
1646069700000|2022-02-28 17:35:00|1847.62|1845.7|1841.87|1839.95|1848.62|1846.7|1841.49|1839.57|0
1646070000000|2022-02-28 17:40:00|1842.62|1840.7|1837.14|1835.22|1843.74|1841.82|1836.75|1834.83|0
1646070300000|2022-02-28 17:45:00|1836.39|1834.47|1839.15|1837.23|1839.15|1837.23|1832.66|1830.74|0
1646070600000|2022-02-28 17:50:00|1838.9|1836.98|1834.66|1832.74|1840.15|1838.23|1831.16|1829.24|0
1646070900000|2022-02-28 17:55:00|1835.16|1833.24|1840.4|1838.48|1840.4|1838.48|1831.66|1829.74|0
1646071200000|2022-02-28 18:00:00|1839.9|1837.98|1847.14|1845.22|1849.39|1847.47|1838.9|1836.98|0
1646071500000|2022-02-28 18:05:00|1848.14|1846.22|1854.86|1852.94|1855.11|1853.19|1845.89|1843.97|0
1646071800000|2022-02-28 18:10:00|1854.36|1852.44|1854.36|1852.44|1858.85|1856.93|1852.11|1850.19|0
1646072100000|2022-02-28 18:15:00|1854.86|1852.94|1841.62|1839.7|1855.36|1853.44|1840.12|1838.2|0
1646072400000|2022-02-28 18:20:00|1840.87|1838.95|1836.38|1834.46|1841.12|1839.2|1833.63|1831.71|0
1646072700000|2022-02-28 18:25:00|1835.88|1833.96|1842.25|1840.33|1845.12|1843.2|1834.76|1832.84|0
1646073000000|2022-02-28 18:30:00|1842.13|1840.21|1839.63|1837.71|1845.62|1843.7|1836.5|1834.58|0
1646073300000|2022-02-28 18:35:00|1839.38|1837.46|1844.12|1842.2|1845.12|1843.2|1836.38|1834.46|0
1646073600000|2022-02-28 18:40:00|1844.62|1842.7|1841.88|1839.96|1848.87|1846.95|1840.63|1838.71|0
1646073900000|2022-02-28 18:45:00|1842.38|1840.46|1844.87|1842.95|1844.87|1842.95|1836.63|1834.71|0
1646074200000|2022-02-28 18:50:00|1844.99|1843.07|1852.11|1850.19|1854.73|1852.81|1844.99|1843.07|0
1646074500000|2022-02-28 18:55:00|1851.11|1849.19|1850.24|1848.32|1853.36|1851.44|1846.37|1844.45|0
1646074800000|2022-02-28 19:00:00|1849.62|1847.7|1826.39|1824.47|1849.62|1847.7|1826.39|1824.47|0
1646075100000|2022-02-28 19:05:00|1827.64|1825.72|1816.41|1814.49|1828.76|1826.84|1816.16|1814.24|0
1646075400000|2022-02-28 19:10:00|1816.66|1814.74|1819.91|1817.99|1819.91|1817.99|1811.91|1809.99|0
1646075700000|2022-02-28 19:15:00|1819.28|1817.36|1824.15|1822.23|1825.15|1823.23|1814.54|1812.62|0
1646076000000|2022-02-28 19:20:00|1825.15|1823.23|1813.42|1811.5|1825.15|1823.23|1813.42|1811.5|0
1646076300000|2022-02-28 19:25:00|1814.17|1812.25|1816.41|1814.49|1820.41|1818.49|1813.54|1811.62|0
1646076600000|2022-02-28 19:30:00|1816.66|1814.74|1815.91|1813.99|1820.16|1818.24|1811.67|1809.75|0
1646076900000|2022-02-28 19:35:00|1815.66|1813.74|1816.53|1814.61|1824.9|1822.98|1814.42|1812.5|0
1646077200000|2022-02-28 19:40:00|1815.78|1813.86|1831.39|1829.47|1833.89|1831.97|1815.41|1813.49|0
1646077500000|2022-02-28 19:45:00|1831.64|1829.72|1826.15|1824.23|1832.39|1830.47|1823.9|1821.98|0
1646077800000|2022-02-28 19:50:00|1827.65|1825.73|1830.39|1828.47|1830.64|1828.72|1825.15|1823.23|0
1646078100000|2022-02-28 19:55:00|1829.64|1827.72|1833.75|1831.83|1837.87|1835.95|1828.9|1826.98|0
1646078400000|2022-02-28 20:00:00|1833.13|1831.21|1830.88|1828.96|1834.88|1832.96|1829.88|1827.96|0
1646078700000|2022-02-28 20:05:00|1830.5|1828.58|1832|1830.08|1833.63|1831.71|1821.14|1819.22|0
1646079000000|2022-02-28 20:10:00|1831.38|1829.46|1825.89|1823.97|1831.88|1829.96|1822.89|1820.97|0
1646079300000|2022-02-28 20:15:00|1828.13|1826.21|1832.88|1830.96|1835.87|1833.95|1824.89|1822.97|0
1646079600000|2022-02-28 20:20:00|1833.13|1831.21|1842.61|1840.69|1845.62|1843.7|1832.88|1830.96|0
1646079900000|2022-02-28 20:25:00|1842.36|1840.44|1840.36|1838.44|1846.35|1844.43|1838.61|1836.69|0
1646080200000|2022-02-28 20:30:00|1839.86|1837.94|1827.87|1825.95|1839.86|1837.94|1827.87|1825.95|0
1646080500000|2022-02-28 20:35:00|1828.12|1826.2|1822.39|1820.47|1828.62|1826.7|1820.39|1818.47|0
1646080800000|2022-02-28 20:40:00|1822.14|1820.22|1840.87|1838.95|1842.12|1840.2|1822.14|1820.22|0
1646081100000|2022-02-28 20:45:00|1840.74|1838.82|1853.85|1851.93|1855.09|1853.17|1840.74|1838.82|0
1646081400000|2022-02-28 20:50:00|1854.09|1852.17|1863.07|1861.15|1863.07|1861.15|1851.96|1850.04|0
1646081700000|2022-02-28 20:55:00|1863.57|1861.65|1868.32|1866.4|1872.56|1870.64|1861.33|1859.41|0
1646082000000|2022-02-28 21:00:00|1868.57|1866.65|1870.57|1868.65|1871.32|1869.4|1866.57|1864.65|0
1646082300000|2022-02-28 21:05:00|1869.82|1867.9|1866.07|1864.15|1871.81|1869.89|1864.57|1862.65|0
1646082600000|2022-02-28 21:10:00|1866.57|1864.65|1868.82|1866.9|1871.32|1869.4|1866.07|1864.15|0
1646082900000|2022-02-28 21:15:00|1870.31|1867.91|1871.55|1869.15|1872.3|1869.9|1870.31|1867.91|0
1646083200000|2022-02-28 21:20:00|1871.67|1869.27|1870.31|1867.91|1871.8|1869.4|1870.06|1867.66|0
1646083500000|2022-02-28 21:25:00|1870.68|1868.28|1870.68|1868.28|1871.05|1868.65|1869.31|1866.91|0
1646083800000|2022-02-28 21:30:00|1870.56|1868.16|1871.05|1868.65|1872.3|1869.9|1870.55|1868.15|0
1646084100000|2022-02-28 21:35:00|1870.8|1868.4|1872.3|1869.9|1872.3|1869.9|1870.8|1868.4|0
1646084400000|2022-02-28 21:40:00|1872.05|1869.65|1871.8|1869.4|1872.17|1869.77|1871.55|1869.15|0
1646084700000|2022-02-28 21:45:00|1871.55|1869.15|1871.55|1869.15|1872.05|1869.65|1871.55|1869.15|0
1646085000000|2022-02-28 21:50:00|1871.8|1869.4|1872.05|1869.65|1872.8|1870.4|1871.55|1869.15|0
1646085300000|2022-02-28 21:55:00|1871.8|1869.4|1871.67|1869.27|1871.92|1869.52|1871.55|1869.15|0
1646085600000|2022-02-28 22:00:00|1871.63|1869.23|1871.23|1868.83|1871.63|1869.23|1870.69|1868.29|0
1646085900000|2022-02-28 22:05:00|1871.26|1868.86|1870.69|1868.29|1871.3|1868.9|1870.54|1868.14|0
1646086200000|2022-02-28 22:10:00|1870.29|1867.89|1870.36|1867.96|1870.51|1868.11|1870.03|1867.63|0
1646086500000|2022-02-28 22:15:00|1870.43|1868.03|1870.61|1868.21|1870.61|1868.21|1870.43|1868.03|0
1646086800000|2022-02-28 22:20:00|1870.51|1868.11|1870.47|1868.07|1870.9|1868.5|1870.29|1867.89|0
1646087100000|2022-02-28 22:25:00|1870.4|1868|1870.47|1868.07|1870.54|1868.14|1870.03|1867.63|0
1646087400000|2022-02-28 22:30:00|1870.07|1867.67|1869.89|1867.49|1870.25|1867.85|1869.7|1867.3|0
1646087700000|2022-02-28 22:35:00|1869.99|1867.59|1869.78|1867.38|1870.14|1867.74|1869.59|1867.19|0
1646088000000|2022-02-28 22:40:00|1869.81|1867.41|1869.12|1866.72|1869.85|1867.45|1869.08|1866.68|0
1646088300000|2022-02-28 22:45:00|1869.34|1866.94|1869.81|1867.41|1869.81|1867.41|1869.23|1866.83|0
1646088600000|2022-02-28 22:50:00|1869.7|1867.3|1869.01|1866.61|1870.29|1867.89|1868.75|1866.35|0
1646088900000|2022-02-28 22:55:00|1869.08|1866.68|1869.3|1866.9|1869.3|1866.9|1869.05|1866.65|0
1646089200000|2022-02-28 23:00:00|1870.42|1868.02|1872.17|1869.77|1872.17|1869.77|1868.42|1866.02|0
1646089500000|2022-02-28 23:05:00|1872.55|1870.15|1872.05|1869.65|1873.8|1871.4|1871.92|1869.52|0
1646089800000|2022-02-28 23:10:00|1872.42|1870.02|1870.17|1867.77|1872.42|1870.02|1868.67|1866.27|0
1646090100000|2022-02-28 23:15:00|1870.05|1867.65|1870.8|1868.4|1873.3|1870.9|1869.92|1867.52|0
1646090400000|2022-02-28 23:20:00|1870.42|1868.02|1874.8|1872.4|1875.54|1873.14|1869.92|1867.52|0
1646090700000|2022-02-28 23:25:00|1874.55|1872.15|1873.3|1870.9|1875.29|1872.89|1872.42|1870.02|0
1646091000000|2022-02-28 23:30:00|1873.55|1871.15|1877.29|1874.89|1878.29|1875.89|1872.92|1870.52|0
1646091300000|2022-02-28 23:35:00|1877.54|1875.14|1879.16|1876.76|1880.66|1878.26|1877.54|1875.14|0
1646091600000|2022-02-28 23:40:00|1879.04|1876.64|1877.66|1875.26|1879.29|1876.89|1876.91|1874.51|0
1646091900000|2022-02-28 23:45:00|1877.79|1875.39|1877.66|1875.26|1878.54|1876.14|1876.16|1873.76|0
1646092200000|2022-02-28 23:50:00|1878.04|1875.64|1882.04|1879.64|1883.29|1880.89|1878.04|1875.64|0
1646092500000|2022-02-28 23:55:00|1882.16|1879.76|1878.79|1876.39|1882.79|1880.39|1878.79|1876.39|0
1646092800000|2022-03-01 00:00:00|1879.04|1876.64|1879.04|1876.64|1881.79|1879.39|1879.04|1876.64|0
1646093100000|2022-03-01 00:05:00|1878.91|1876.51|1873.54|1871.14|1878.91|1876.51|1873.54|1871.14|0
1646093400000|2022-03-01 00:10:00|1873.91|1871.51|1876.79|1874.39|1877.29|1874.89|1873.79|1871.39|0
1646093700000|2022-03-01 00:15:00|1877.04|1874.64|1878.79|1876.39|1880.29|1877.89|1876.79|1874.39|0
1646094000000|2022-03-01 00:20:00|1878.54|1876.14|1876.66|1874.26|1879.16|1876.76|1875.41|1873.01|0
1646094300000|2022-03-01 00:25:00|1876.54|1874.14|1878.29|1875.89|1878.41|1876.01|1876.16|1873.76|0
1646094600000|2022-03-01 00:30:00|1878.16|1875.76|1875.66|1873.26|1879.04|1876.64|1875.04|1872.64|0
1646094900000|2022-03-01 00:35:00|1875.91|1873.51|1874.79|1872.39|1876.79|1874.39|1874.04|1871.64|0
1646095200000|2022-03-01 00:40:00|1875.04|1872.64|1873.54|1871.14|1877.04|1874.64|1872.79|1870.39|0
1646095500000|2022-03-01 00:45:00|1873.66|1871.26|1864.92|1862.52|1873.91|1871.51|1864.05|1861.65|0
1646095800000|2022-03-01 00:50:00|1864.8|1862.4|1868.8|1866.4|1869.8|1867.4|1864.8|1862.4|0
1646096100000|2022-03-01 00:55:00|1869.05|1866.65|1870.79|1868.39|1871.79|1869.39|1868.67|1866.27|0
1646096400000|2022-03-01 01:00:00|1870.91|1868.51|1870.41|1868.01|1872.54|1870.14|1867.67|1865.27|0
1646096700000|2022-03-01 01:05:00|1870.54|1868.14|1873.54|1871.14|1874.79|1872.39|1869.55|1867.15|0
1646097000000|2022-03-01 01:10:00|1873.41|1871.01|1873.54|1871.14|1874.04|1871.64|1872.54|1870.14|0
1646097300000|2022-03-01 01:15:00|1873.79|1871.39|1872.41|1870.01|1873.79|1871.39|1870.54|1868.14|0
1646097600000|2022-03-01 01:20:00|1871.79|1869.39|1874.31|1871.91|1875.31|1872.91|1871.79|1869.39|0
1646097900000|2022-03-01 01:25:00|1874.56|1872.16|1875.43|1873.03|1875.56|1873.16|1871.81|1869.41|0
1646098200000|2022-03-01 01:30:00|1875.56|1873.16|1877.81|1875.41|1878.31|1875.91|1875.31|1872.91|0
1646098500000|2022-03-01 01:35:00|1877.93|1875.53|1877.3|1874.9|1878.06|1875.66|1875.56|1873.16|0
1646098800000|2022-03-01 01:40:00|1876.92|1874.52|1876.55|1874.15|1877.55|1875.15|1875.56|1873.16|0
1646099100000|2022-03-01 01:45:00|1877.05|1874.65|1870.18|1867.78|1877.05|1874.65|1869.81|1867.41|0
1646099400000|2022-03-01 01:50:00|1870.56|1868.16|1871.31|1868.91|1872.31|1869.91|1869.68|1867.28|0
1646099700000|2022-03-01 01:55:00|1871.43|1869.03|1868.31|1865.91|1871.81|1869.41|1868.31|1865.91|0
1646100000000|2022-03-01 02:00:00|1868.56|1866.16|1870.81|1868.41|1870.81|1868.41|1867.56|1865.16|0
1646100300000|2022-03-01 02:05:00|1870.68|1868.28|1869.81|1867.41|1871.31|1868.91|1869.68|1867.28|0
1646100600000|2022-03-01 02:10:00|1869.68|1867.28|1865.06|1862.66|1869.68|1867.28|1864.32|1861.92|0
1646100900000|2022-03-01 02:15:00|1864.81|1862.41|1866.68|1864.28|1867.43|1865.03|1864.81|1862.41|0
1646101200000|2022-03-01 02:20:00|1866.81|1864.41|1867.06|1864.66|1867.93|1865.53|1866.31|1863.91|0
1646101500000|2022-03-01 02:25:00|1867.18|1864.78|1865.18|1862.78|1867.81|1865.41|1864.31|1861.91|0
1646101800000|2022-03-01 02:30:00|1865.31|1862.91|1864.31|1861.91|1867.06|1864.66|1864.31|1861.91|0
1646102100000|2022-03-01 02:35:00|1864.56|1862.16|1863.31|1860.91|1866.06|1863.66|1863.31|1860.91|0
1646102400000|2022-03-01 02:40:00|1863.07|1860.67|1865.06|1862.66|1865.18|1862.78|1861.07|1858.67|0
1646102700000|2022-03-01 02:45:00|1865.18|1862.78|1865.43|1863.03|1866.31|1863.91|1864.93|1862.53|0
1646103000000|2022-03-01 02:50:00|1865.31|1862.91|1868.81|1866.41|1869.31|1866.91|1864.81|1862.41|0
1646103300000|2022-03-01 02:55:00|1868.93|1866.53|1869.06|1866.66|1869.31|1866.91|1867.93|1865.53|0
1646103600000|2022-03-01 03:00:00|1869.31|1866.91|1869.31|1866.91|1869.31|1866.91|1868.31|1865.91|0
1646103900000|2022-03-01 03:05:00|1869.18|1866.78|1866.31|1863.91|1869.31|1866.91|1864.81|1862.41|0
1646104200000|2022-03-01 03:10:00|1865.68|1863.28|1866.06|1863.66|1867.68|1865.28|1865.31|1862.91|0
1646104500000|2022-03-01 03:15:00|1866.31|1863.91|1866.81|1864.41|1867.56|1865.16|1866.18|1863.78|0
1646104800000|2022-03-01 03:20:00|1866.68|1864.28|1866.56|1864.16|1867.06|1864.66|1865.31|1862.91|0
1646105100000|2022-03-01 03:25:00|1866.68|1864.28|1867.31|1864.91|1867.56|1865.16|1865.81|1863.41|0
1646105400000|2022-03-01 03:30:00|1867.43|1865.03|1867.06|1864.66|1868.56|1866.16|1866.56|1864.16|0
1646105700000|2022-03-01 03:35:00|1866.93|1864.53|1868.93|1866.53|1869.06|1866.66|1866.81|1864.41|0
1646106000000|2022-03-01 03:40:00|1869.06|1866.66|1865.31|1862.91|1869.56|1867.16|1864.81|1862.41|0
1646106300000|2022-03-01 03:45:00|1865.43|1863.03|1867.06|1864.66|1867.56|1865.16|1864.93|1862.53|0
1646106600000|2022-03-01 03:50:00|1867.18|1864.78|1867.31|1864.91|1867.56|1865.16|1866.31|1863.91|0
1646106900000|2022-03-01 03:55:00|1867.18|1864.78|1866.81|1864.41|1867.31|1864.91|1866.56|1864.16|0
1646107200000|2022-03-01 04:00:00|1867.06|1864.66|1866.93|1864.53|1868.18|1865.78|1866.56|1864.16|0
1646107500000|2022-03-01 04:05:00|1867.06|1864.66|1868.06|1865.66|1868.8|1866.4|1866.31|1863.91|0
1646107800000|2022-03-01 04:10:00|1868.31|1865.91|1868.06|1865.66|1869.17|1866.77|1866.56|1864.16|0
1646108100000|2022-03-01 04:15:00|1867.81|1865.41|1865.56|1863.16|1868.18|1865.78|1865.43|1863.03|0
1646108400000|2022-03-01 04:20:00|1865.31|1862.91|1868.17|1865.77|1868.67|1866.27|1865.06|1862.66|0
1646108700000|2022-03-01 04:25:00|1868.3|1865.9|1868.3|1865.9|1869.3|1866.9|1867.56|1865.16|0
1646109000000|2022-03-01 04:30:00|1868.17|1865.77|1869.05|1866.65|1869.05|1866.65|1867.67|1865.27|0
1646109300000|2022-03-01 04:35:00|1868.92|1866.52|1868.3|1865.9|1869.05|1866.65|1867.8|1865.4|0
1646109600000|2022-03-01 04:40:00|1868.05|1865.65|1868.92|1866.52|1869.05|1866.65|1867.05|1864.65|0
1646109900000|2022-03-01 04:45:00|1869.05|1866.65|1871.42|1869.02|1872.3|1869.9|1868.8|1866.4|0
1646110200000|2022-03-01 04:50:00|1871.55|1869.15|1870.8|1868.4|1872.42|1870.02|1870.67|1868.27|0
1646110500000|2022-03-01 04:55:00|1870.67|1868.27|1871.8|1869.4|1872.05|1869.65|1870.17|1867.77|0
1646110800000|2022-03-01 05:00:00|1871.3|1868.9|1870.55|1868.15|1872.05|1869.65|1870.17|1867.77|0
1646111100000|2022-03-01 05:05:00|1870.8|1868.4|1870.05|1867.65|1871.17|1868.77|1869.8|1867.4|0
1646111400000|2022-03-01 05:10:00|1869.8|1867.4|1865.8|1863.4|1869.8|1867.4|1865.55|1863.15|0
1646111700000|2022-03-01 05:15:00|1865.67|1863.27|1863.06|1860.66|1866.05|1863.65|1862.56|1860.16|0
1646112000000|2022-03-01 05:20:00|1863.56|1861.16|1864.55|1862.15|1865.3|1862.9|1862.81|1860.41|0
1646112300000|2022-03-01 05:25:00|1864.42|1862.02|1866.67|1864.27|1867.05|1864.65|1862.81|1860.41|0
1646112600000|2022-03-01 05:30:00|1866.42|1864.02|1867.3|1864.9|1868.42|1866.02|1865.55|1863.15|0
1646112900000|2022-03-01 05:35:00|1867.67|1865.27|1868.3|1865.9|1869.55|1867.15|1867.55|1865.15|0
1646113200000|2022-03-01 05:40:00|1867.8|1865.4|1870.42|1868.02|1870.55|1868.15|1867.55|1865.15|0
1646113500000|2022-03-01 05:45:00|1870.3|1867.9|1868.05|1865.65|1870.55|1868.15|1867.8|1865.4|0
1646113800000|2022-03-01 05:50:00|1867.92|1865.52|1868.05|1865.65|1868.8|1866.4|1867.05|1864.65|0
1646114100000|2022-03-01 05:55:00|1868.3|1865.9|1869.55|1867.15|1870.8|1868.4|1868.3|1865.9|0
1646114400000|2022-03-01 06:00:00|1869.42|1867.02|1871.8|1869.4|1871.8|1869.4|1869.17|1866.77|0
1646114700000|2022-03-01 06:05:00|1871.55|1869.15|1873.3|1870.9|1874.05|1871.65|1870.8|1868.4|0
1646115000000|2022-03-01 06:10:00|1873.17|1870.77|1871.92|1869.52|1873.17|1870.77|1870.05|1867.65|0
1646115300000|2022-03-01 06:15:00|1872.05|1869.65|1873.05|1870.65|1874.67|1872.27|1871.17|1868.77|0
1646115600000|2022-03-01 06:20:00|1873.92|1871.52|1875.79|1873.39|1875.79|1873.39|1872.67|1870.27|0
1646115900000|2022-03-01 06:25:00|1875.66|1873.26|1878.79|1876.39|1879.29|1876.89|1874.17|1871.77|0
1646116200000|2022-03-01 06:30:00|1878.91|1876.51|1879.79|1877.39|1880.29|1877.89|1878.79|1876.39|0
1646116500000|2022-03-01 06:35:00|1880.54|1878.14|1879.79|1877.39|1881.04|1878.64|1878.54|1876.14|0
1646116800000|2022-03-01 06:40:00|1880.04|1877.64|1880.29|1877.89|1882.04|1879.64|1880.04|1877.64|0
1646117100000|2022-03-01 06:45:00|1880.41|1878.01|1879.41|1877.01|1881.79|1879.39|1878.04|1875.64|0
1646117400000|2022-03-01 06:50:00|1879.54|1877.14|1878.66|1876.26|1881.29|1878.89|1878.04|1875.64|0
1646117700000|2022-03-01 06:55:00|1878.54|1876.14|1881.04|1878.64|1881.54|1879.14|1878.04|1875.64|0
1646118000000|2022-03-01 07:00:00|1880.79|1878.39|1881.91|1879.51|1883.66|1881.26|1879.29|1876.89|0
1646118300000|2022-03-01 07:05:00|1881.79|1879.39|1897.27|1894.87|1899.77|1897.37|1881.54|1879.14|0
1646118600000|2022-03-01 07:10:00|1897.64|1895.24|1892.65|1890.25|1898.27|1895.87|1892.15|1889.75|0
1646118900000|2022-03-01 07:15:00|1892.78|1890.38|1894.03|1891.63|1896.02|1893.62|1892.65|1890.25|0
1646119200000|2022-03-01 07:20:00|1893.9|1891.5|1894.07|1891.67|1896.03|1893.63|1892.95|1890.55|0
1646119500000|2022-03-01 07:25:00|1893.95|1891.55|1890.95|1888.55|1895.45|1893.05|1890.45|1888.05|0
1646119800000|2022-03-01 07:30:00|1890.82|1888.42|1889.07|1886.67|1891.2|1888.8|1886.82|1884.42|0
1646120100000|2022-03-01 07:35:00|1889.32|1886.92|1889.82|1887.42|1889.82|1887.42|1886.95|1884.55|0
1646120400000|2022-03-01 07:40:00|1889.95|1887.55|1890.07|1887.67|1891.32|1888.92|1889.32|1886.92|0
1646120700000|2022-03-01 07:45:00|1890.2|1887.8|1887.5|1885.1|1890.2|1887.8|1887.25|1884.85|0
1646121000000|2022-03-01 07:50:00|1888.13|1885.73|1885.38|1882.98|1890.38|1887.98|1885.38|1882.98|0
1646121300000|2022-03-01 07:55:00|1885.63|1883.23|1887.63|1885.23|1887.75|1885.35|1883.38|1880.98|0
1646121600000|2022-03-01 08:00:00|1887.88|1885.48|1891.37|1888.97|1891.37|1888.97|1883.63|1881.23|0
1646121900000|2022-03-01 08:05:00|1891.75|1889.83|1894.13|1892.21|1897.38|1895.46|1891.63|1889.71|0
1646122200000|2022-03-01 08:10:00|1893.63|1891.71|1889.75|1887.83|1895.25|1893.33|1888.88|1886.96|0
1646122500000|2022-03-01 08:15:00|1889.25|1887.33|1888.25|1886.33|1889.63|1887.71|1885.88|1883.96|0
1646122800000|2022-03-01 08:20:00|1888.38|1886.46|1877.38|1875.46|1890.88|1888.96|1874.63|1872.71|0
1646123100000|2022-03-01 08:25:00|1876.88|1874.96|1881.42|1879.5|1881.42|1879.5|1874.88|1872.96|0
1646123400000|2022-03-01 08:30:00|1881.17|1879.25|1884.31|1882.39|1884.31|1882.39|1878.42|1876.5|0
1646123700000|2022-03-01 08:35:00|1883.94|1882.02|1879.68|1877.76|1885.94|1884.02|1877.55|1875.63|0
1646124000000|2022-03-01 08:40:00|1879.18|1877.26|1877.05|1875.13|1882.42|1880.5|1875.68|1873.76|0
1646124300000|2022-03-01 08:45:00|1876.68|1874.76|1869.94|1868.02|1879.43|1877.51|1869.69|1867.77|0
1646124600000|2022-03-01 08:50:00|1870.56|1868.64|1867.95|1866.03|1871.06|1869.14|1864.45|1862.53|0
1646124900000|2022-03-01 08:55:00|1867.2|1865.28|1871.19|1869.27|1872.19|1870.27|1866.32|1864.4|0
1646125200000|2022-03-01 09:00:00|1870.69|1868.77|1872.69|1870.77|1874.31|1872.39|1869.44|1867.52|0
1646125500000|2022-03-01 09:05:00|1873.06|1871.14|1863.45|1861.53|1873.19|1871.27|1860.46|1858.54|0
1646125800000|2022-03-01 09:10:00|1863.7|1861.78|1860.21|1858.29|1863.7|1861.78|1859.46|1857.54|0
1646126100000|2022-03-01 09:15:00|1859.96|1858.04|1860.7|1858.78|1864.2|1862.28|1859.21|1857.29|0
1646126400000|2022-03-01 09:20:00|1860.45|1858.53|1856.46|1854.54|1862.45|1860.53|1854.58|1852.66|0
1646126700000|2022-03-01 09:25:00|1855.71|1853.79|1853.23|1851.31|1856.71|1854.79|1851.48|1849.56|0
1646127000000|2022-03-01 09:30:00|1852.73|1850.81|1854.72|1852.8|1856.47|1854.55|1851.48|1849.56|0
1646127300000|2022-03-01 09:35:00|1854.47|1852.55|1853.47|1851.55|1856.09|1854.17|1851.48|1849.56|0
1646127600000|2022-03-01 09:40:00|1853.97|1852.05|1846.98|1845.06|1854.47|1852.55|1845.74|1843.82|0
1646127900000|2022-03-01 09:45:00|1846.73|1844.81|1850.73|1848.81|1851.48|1849.56|1846.23|1844.31|0
1646128200000|2022-03-01 09:50:00|1850.35|1848.43|1844.24|1842.32|1850.48|1848.56|1842.24|1840.32|0
1646128500000|2022-03-01 09:55:00|1844.49|1842.57|1845.24|1843.32|1846.48|1844.56|1842.24|1840.32|0
1646128800000|2022-03-01 10:00:00|1844.99|1843.07|1841.86|1839.94|1845.98|1844.06|1839.49|1837.57|0
1646129100000|2022-03-01 10:05:00|1842.11|1840.19|1838|1836.08|1842.11|1840.19|1836|1834.08|0
1646129400000|2022-03-01 10:10:00|1837.75|1835.83|1839.49|1837.57|1840.11|1838.19|1836|1834.08|0
1646129700000|2022-03-01 10:15:00|1839.61|1837.69|1844.25|1842.33|1845|1843.08|1839.24|1837.32|0
1646130000000|2022-03-01 10:20:00|1844|1842.08|1841|1839.08|1844.25|1842.33|1840.12|1838.2|0
1646130300000|2022-03-01 10:25:00|1841.12|1839.2|1838.62|1836.7|1842|1840.08|1837.51|1835.59|0
1646130600000|2022-03-01 10:30:00|1838.5|1836.58|1836.01|1834.09|1839|1837.08|1831.27|1829.35|0
1646130900000|2022-03-01 10:35:00|1835.26|1833.34|1833.01|1831.09|1836.13|1834.21|1830.39|1828.47|0
1646131200000|2022-03-01 10:40:00|1833.13|1831.21|1842.5|1840.58|1843.37|1841.45|1832.63|1830.71|0
1646131500000|2022-03-01 10:45:00|1842|1840.08|1845.12|1843.2|1845.5|1843.58|1838|1836.08|0
1646131800000|2022-03-01 10:50:00|1844.87|1842.95|1847.36|1845.44|1848.99|1847.07|1843.5|1841.58|0
1646132100000|2022-03-01 10:55:00|1847.24|1845.32|1847.99|1846.07|1848.24|1846.32|1844.62|1842.7|0
1646132400000|2022-03-01 11:00:00|1847.49|1845.57|1843.75|1841.83|1847.49|1845.57|1842.87|1840.95|0
1646132700000|2022-03-01 11:05:00|1844|1842.08|1841.88|1839.96|1845.49|1843.57|1841.88|1839.96|0
1646133000000|2022-03-01 11:10:00|1841.76|1839.84|1841.51|1839.59|1842.88|1840.96|1837.14|1835.22|0
1646133300000|2022-03-01 11:15:00|1841.01|1839.09|1843.13|1841.21|1844.75|1842.83|1839.51|1837.59|0
1646133600000|2022-03-01 11:20:00|1843.51|1841.59|1844.62|1842.7|1848.5|1846.58|1842.76|1840.84|0
1646133900000|2022-03-01 11:25:00|1844.5|1842.58|1843.75|1841.83|1848.62|1846.7|1843.62|1841.7|0
1646134200000|2022-03-01 11:30:00|1844|1842.08|1848|1846.08|1850.24|1848.32|1842.26|1840.34|0
1646134500000|2022-03-01 11:35:00|1847.75|1845.83|1845|1843.08|1848|1846.08|1844|1842.08|0
1646134800000|2022-03-01 11:40:00|1844.75|1842.83|1838.51|1836.59|1846.25|1844.33|1838.01|1836.09|0
1646135100000|2022-03-01 11:45:00|1838.88|1836.96|1834.27|1832.35|1840.51|1838.59|1834.14|1832.22|0
1646135400000|2022-03-01 11:50:00|1834.52|1832.6|1828.53|1826.61|1836.01|1834.09|1826.78|1824.86|0
1646135700000|2022-03-01 11:55:00|1827.28|1825.36|1831.28|1829.36|1832.12|1830.2|1824.28|1822.36|0
1646136000000|2022-03-01 12:00:00|1831.65|1829.73|1837.52|1835.6|1837.52|1835.6|1830.79|1828.87|0
1646136300000|2022-03-01 12:05:00|1837.89|1835.97|1839.63|1837.71|1840.27|1838.35|1837.27|1835.35|0
1646136600000|2022-03-01 12:10:00|1839.51|1837.59|1837.02|1835.1|1840.13|1838.21|1836.52|1834.6|0
1646136900000|2022-03-01 12:15:00|1836.77|1834.85|1831.28|1829.36|1836.77|1834.85|1831.28|1829.36|0
1646137200000|2022-03-01 12:20:00|1831.53|1829.61|1839.26|1837.34|1840.13|1838.21|1831.53|1829.61|0
1646137500000|2022-03-01 12:25:00|1838.27|1836.35|1846.75|1844.83|1847.25|1845.33|1835.39|1833.47|0
1646137800000|2022-03-01 12:30:00|1846|1844.08|1844.5|1842.58|1846|1844.08|1841.76|1839.84|0
1646138100000|2022-03-01 12:35:00|1844.75|1842.83|1838.01|1836.09|1844.75|1842.83|1837.76|1835.84|0
1646138400000|2022-03-01 12:40:00|1837.63|1835.71|1834.52|1832.6|1838.01|1836.09|1832.27|1830.35|0
1646138700000|2022-03-01 12:45:00|1834.77|1832.85|1837.76|1835.84|1838.01|1836.09|1832.77|1830.85|0
1646139000000|2022-03-01 12:50:00|1837.63|1835.71|1833.53|1831.61|1839.02|1837.1|1833.03|1831.11|0
1646139300000|2022-03-01 12:55:00|1834.15|1832.23|1837.52|1835.6|1838.77|1836.85|1831.78|1829.86|0
1646139600000|2022-03-01 13:00:00|1836.53|1834.61|1833.4|1831.48|1837.77|1835.85|1830.78|1828.86|0
1646139900000|2022-03-01 13:05:00|1833.78|1831.86|1835.4|1833.48|1836.39|1834.47|1831.28|1829.36|0
1646140200000|2022-03-01 13:10:00|1834.78|1832.86|1839.77|1837.85|1840.53|1838.61|1833.78|1831.86|0
1646140500000|2022-03-01 13:15:00|1839.52|1837.6|1842.52|1840.6|1844.51|1842.59|1838.28|1836.36|0
1646140800000|2022-03-01 13:20:00|1842.02|1840.1|1839.77|1837.85|1842.02|1840.1|1837.52|1835.6|0
1646141100000|2022-03-01 13:25:00|1840.27|1838.35|1852.37|1850.45|1853.36|1851.44|1839.64|1837.72|0
1646141400000|2022-03-01 13:30:00|1852.74|1850.82|1856.73|1854.81|1858.97|1857.05|1850.49|1848.57|0
1646141700000|2022-03-01 13:35:00|1857.23|1855.31|1853.47|1851.55|1857.23|1855.31|1851.73|1849.81|0
1646142000000|2022-03-01 13:40:00|1853.97|1852.05|1857.59|1855.67|1857.72|1855.8|1853.84|1851.92|0
1646142300000|2022-03-01 13:45:00|1858.09|1856.17|1860.21|1858.29|1860.46|1858.54|1854.22|1852.3|0
1646142600000|2022-03-01 13:50:00|1859.96|1858.04|1864.7|1862.78|1864.7|1862.78|1858.21|1856.29|0
1646142900000|2022-03-01 13:55:00|1864.57|1862.65|1859.21|1857.29|1866.45|1864.53|1859.21|1857.29|0
1646143200000|2022-03-01 14:00:00|1859.71|1857.79|1855.97|1854.05|1860.71|1858.79|1855.22|1853.3|0
1646143500000|2022-03-01 14:05:00|1856.22|1854.3|1856.71|1854.79|1859.71|1857.79|1855.84|1853.92|0
1646143800000|2022-03-01 14:10:00|1857.21|1855.29|1855.22|1853.3|1857.46|1855.54|1853.97|1852.05|0
1646144100000|2022-03-01 14:15:00|1855.59|1853.67|1854.22|1852.3|1858.33|1856.41|1854.22|1852.3|0
1646144400000|2022-03-01 14:20:00|1854.72|1852.8|1856.71|1854.79|1857.96|1856.04|1854.22|1852.3|0
1646144700000|2022-03-01 14:25:00|1856.96|1855.04|1854.47|1852.55|1862.45|1860.53|1854.47|1852.55|0
1646145000000|2022-03-01 14:30:00|1854.72|1852.8|1865.95|1864.03|1865.95|1864.03|1854.72|1852.8|0
1646145300000|2022-03-01 14:35:00|1867.2|1865.28|1870.7|1868.78|1875.44|1873.52|1865.95|1864.03|0
1646145600000|2022-03-01 14:40:00|1871.32|1869.4|1861.97|1860.05|1871.95|1870.03|1860.22|1858.3|0
1646145900000|2022-03-01 14:45:00|1864.83|1862.91|1868.51|1866.59|1868.51|1866.59|1856.97|1855.05|0
1646146200000|2022-03-01 14:50:00|1868.76|1866.84|1854.41|1852.49|1870.01|1868.09|1848.55|1846.63|0
1646146500000|2022-03-01 14:55:00|1856.28|1854.36|1851.64|1849.72|1858.78|1856.86|1849.3|1847.38|0
1646146800000|2022-03-01 15:00:00|1852.26|1850.34|1851.02|1849.1|1865.49|1863.57|1846.77|1844.85|0
1646147100000|2022-03-01 15:05:00|1850.77|1848.85|1847.02|1845.1|1856.01|1854.09|1845.65|1843.73|0
1646147400000|2022-03-01 15:10:00|1846.02|1844.1|1842.4|1840.48|1846.02|1844.1|1838.54|1836.62|0
1646147700000|2022-03-01 15:15:00|1842.78|1840.86|1852.23|1850.31|1854.76|1852.84|1841.78|1839.86|0
1646148000000|2022-03-01 15:20:00|1852.73|1850.81|1850.84|1848.92|1860.45|1858.53|1848.22|1846.3|0
1646148300000|2022-03-01 15:25:00|1851.46|1849.54|1851.08|1849.16|1855.46|1853.54|1845.72|1843.8|0
1646148600000|2022-03-01 15:30:00|1852.46|1850.54|1844.72|1842.8|1856.08|1854.16|1844.47|1842.55|0
1646148900000|2022-03-01 15:35:00|1844.97|1843.05|1842.48|1840.56|1849.72|1847.8|1842.48|1840.56|0
1646149200000|2022-03-01 15:40:00|1842.1|1840.18|1829.98|1828.06|1842.1|1840.18|1829.98|1828.06|0
1646149500000|2022-03-01 15:45:00|1829.48|1827.56|1833.73|1831.81|1834.48|1832.56|1827.49|1825.57|0
1646149800000|2022-03-01 15:50:00|1833.48|1831.56|1836.47|1834.55|1839.47|1837.55|1831.73|1829.81|0
1646150100000|2022-03-01 15:55:00|1837.22|1835.3|1831.49|1829.57|1837.22|1835.3|1828.86|1826.94|0
1646150400000|2022-03-01 16:00:00|1829.86|1827.94|1840.48|1838.56|1842.98|1841.06|1828.99|1827.07|0
1646150700000|2022-03-01 16:05:00|1840.23|1838.31|1835.24|1833.32|1841.73|1839.81|1833.74|1831.82|0
1646151000000|2022-03-01 16:10:00|1836.85|1834.93|1843.97|1842.05|1843.97|1842.05|1834.99|1833.07|0
1646151300000|2022-03-01 16:15:00|1843.59|1841.67|1834.49|1832.57|1844.72|1842.8|1833.61|1831.69|0
1646151600000|2022-03-01 16:20:00|1833.61|1831.69|1839.97|1838.05|1842.71|1840.79|1833.24|1831.32|0
1646151900000|2022-03-01 16:25:00|1839.22|1837.3|1833.35|1831.43|1840.22|1838.3|1830.48|1828.56|0
1646152200000|2022-03-01 16:30:00|1833.98|1832.06|1817.52|1815.6|1833.98|1832.06|1816.27|1814.35|0
1646152500000|2022-03-01 16:35:00|1817.02|1815.1|1814.77|1812.85|1818.77|1816.85|1813.53|1811.61|0
1646152800000|2022-03-01 16:40:00|1816.52|1814.6|1815.02|1813.1|1819.14|1817.22|1812.03|1810.11|0
1646153100000|2022-03-01 16:45:00|1815.52|1813.6|1806.04|1804.12|1815.52|1813.6|1802.05|1800.13|0
1646153400000|2022-03-01 16:50:00|1806.79|1804.87|1803.55|1801.63|1807.54|1805.62|1801.55|1799.63|0
1646153700000|2022-03-01 16:55:00|1801.55|1799.63|1801.55|1799.63|1803.17|1801.25|1797.06|1795.14|0
1646154000000|2022-03-01 17:00:00|1800.05|1798.13|1797.06|1795.14|1803.05|1801.13|1796.56|1794.64|0
1646154300000|2022-03-01 17:05:00|1797.31|1795.39|1794.39|1792.31|1800.55|1798.63|1793.64|1791.56|0
1646154600000|2022-03-01 17:10:00|1794.14|1792.06|1801.88|1799.8|1802.13|1800.05|1789.65|1787.57|0
1646154900000|2022-03-01 17:15:00|1802.13|1800.05|1808.1|1806.02|1810.6|1808.52|1797.89|1795.81|0
1646155200000|2022-03-01 17:20:00|1808.85|1806.77|1805.11|1803.03|1809.22|1807.14|1801.86|1799.78|0
1646155500000|2022-03-01 17:25:00|1804.73|1802.65|1808.11|1806.03|1810.11|1808.03|1802.12|1800.04|0
1646155800000|2022-03-01 17:30:00|1808.36|1806.28|1810.36|1808.28|1813.85|1811.77|1804.62|1802.54|0
1646156100000|2022-03-01 17:35:00|1810.23|1808.15|1806.47|1804.39|1811.6|1809.52|1805.36|1803.28|0
1646156400000|2022-03-01 17:40:00|1806.22|1804.14|1814.08|1812|1814.08|1812|1806.22|1804.14|0
1646156700000|2022-03-01 17:45:00|1814.58|1812.5|1817.07|1814.99|1819.31|1817.23|1809.84|1807.76|0
1646157000000|2022-03-01 17:50:00|1816.44|1814.36|1815.57|1813.49|1820.31|1818.23|1813.32|1811.24|0
1646157300000|2022-03-01 17:55:00|1815.82|1813.74|1817.57|1815.49|1819.56|1817.48|1812.33|1810.25|0
1646157600000|2022-03-01 18:00:00|1816.82|1814.74|1818.56|1816.48|1823.56|1821.48|1815.44|1813.36|0
1646157900000|2022-03-01 18:05:00|1818.19|1816.11|1812.32|1810.24|1819.31|1817.23|1808.58|1806.5|0
1646158200000|2022-03-01 18:10:00|1812.07|1809.99|1803.21|1801.13|1812.82|1810.74|1800.96|1798.88|0
1646158500000|2022-03-01 18:15:00|1803.34|1801.26|1800.85|1798.77|1803.97|1801.89|1800.09|1798.01|0
1646158800000|2022-03-01 18:20:00|1800.72|1798.64|1796.11|1794.03|1804.1|1802.02|1796.11|1794.03|0
1646159100000|2022-03-01 18:25:00|1796.61|1794.53|1787.25|1785.17|1796.61|1794.53|1786.89|1784.81|0
1646159400000|2022-03-01 18:30:00|1787.13|1785.05|1789.38|1787.3|1793.37|1791.29|1786.64|1784.56|0
1646159700000|2022-03-01 18:35:00|1789.13|1787.05|1796.37|1794.29|1796.62|1794.54|1786.88|1784.8|0
1646160000000|2022-03-01 18:40:00|1795.87|1793.79|1792.62|1790.54|1797.12|1795.04|1790.38|1788.3|0
1646160300000|2022-03-01 18:45:00|1793.62|1791.54|1790.88|1788.8|1798.61|1796.53|1787.13|1785.05|0
1646160600000|2022-03-01 18:50:00|1790.63|1788.55|1794.66|1792.58|1796.27|1794.19|1789.42|1787.34|0
1646160900000|2022-03-01 18:55:00|1793.91|1791.83|1795.4|1793.32|1798.9|1796.82|1791.91|1789.83|0
1646161200000|2022-03-01 19:00:00|1795.9|1793.82|1793.44|1791.36|1796.4|1794.32|1787.79|1785.71|0
1646161500000|2022-03-01 19:05:00|1793.19|1791.11|1792.18|1790.1|1796.92|1794.84|1790.55|1788.47|0
1646161800000|2022-03-01 19:10:00|1792.43|1790.35|1790.18|1788.1|1792.93|1790.85|1786.94|1784.86|0
1646162100000|2022-03-01 19:15:00|1790.3|1788.22|1796.92|1794.84|1798.78|1796.7|1783.94|1781.86|0
1646162400000|2022-03-01 19:20:00|1797.91|1795.83|1806.88|1804.8|1808.39|1806.31|1795.17|1793.09|0
1646162700000|2022-03-01 19:25:00|1806.13|1804.05|1808.13|1806.05|1810.12|1808.04|1804.63|1802.55|0
1646163000000|2022-03-01 19:30:00|1807.75|1805.67|1805.38|1803.3|1808.88|1806.8|1802.89|1800.81|0
1646163300000|2022-03-01 19:35:00|1805.63|1803.55|1815.61|1813.53|1816.48|1814.4|1804.88|1802.8|0
1646163600000|2022-03-01 19:40:00|1815.86|1813.78|1816.61|1814.53|1817.73|1815.65|1812.62|1810.54|0
1646163900000|2022-03-01 19:45:00|1815.86|1813.78|1809.12|1807.04|1816.36|1814.28|1807.88|1805.8|0
1646164200000|2022-03-01 19:50:00|1809.37|1807.29|1801.15|1799.07|1809.37|1807.29|1800.65|1798.57|0
1646164500000|2022-03-01 19:55:00|1801.9|1799.82|1801.4|1799.32|1804.14|1802.06|1798.15|1796.07|0
1646164800000|2022-03-01 20:00:00|1800.4|1798.32|1817.87|1815.79|1817.87|1815.79|1798.9|1796.82|0
1646165100000|2022-03-01 20:05:00|1821.61|1819.53|1821.35|1819.27|1826.1|1824.02|1819.35|1817.27|0
1646165400000|2022-03-01 20:10:00|1822.1|1820.02|1815.11|1813.03|1823.21|1821.13|1811.86|1809.78|0
1646165700000|2022-03-01 20:15:00|1816.11|1814.03|1806.12|1804.04|1817.1|1815.02|1805.25|1803.17|0
1646166000000|2022-03-01 20:20:00|1806.37|1804.29|1806.64|1804.56|1808.12|1806.04|1802.38|1800.3|0
1646166300000|2022-03-01 20:25:00|1805.65|1803.57|1798.66|1796.58|1807.39|1805.31|1798.66|1796.58|0
1646166600000|2022-03-01 20:30:00|1799.16|1797.08|1800.91|1798.83|1802.4|1800.32|1791.42|1789.34|0
1646166900000|2022-03-01 20:35:00|1799.41|1797.33|1800.28|1798.2|1802.9|1800.82|1796.66|1794.58|0
1646167200000|2022-03-01 20:40:00|1799.66|1797.58|1791.67|1789.59|1804.4|1802.32|1791.17|1789.09|0
1646167500000|2022-03-01 20:45:00|1792.29|1790.21|1782.19|1780.11|1792.67|1790.59|1782.19|1780.11|0
1646167800000|2022-03-01 20:50:00|1780.2|1778.12|1798.19|1796.11|1798.69|1796.61|1777.2|1775.12|0
1646168100000|2022-03-01 20:55:00|1796.94|1794.86|1802.41|1800.33|1807.4|1805.32|1792.45|1790.37|0
1646168400000|2022-03-01 21:00:00|1804.41|1802.33|1811.64|1809.56|1812.89|1810.81|1804.41|1802.33|0
1646168700000|2022-03-01 21:05:00|1811.89|1809.81|1811.61|1809.53|1813.89|1811.81|1810.65|1808.57|0
1646169000000|2022-03-01 21:10:00|1811.86|1809.78|1814.47|1812.39|1816.35|1814.27|1810.86|1808.78|0
1646169300000|2022-03-01 21:15:00|1815.11|1812.51|1814.36|1811.76|1815.61|1813.01|1812.36|1809.76|0
1646169600000|2022-03-01 21:20:00|1814.11|1811.51|1812.61|1810.01|1815.61|1813.01|1811.86|1809.26|0
1646169900000|2022-03-01 21:25:00|1812.73|1810.13|1813.61|1811.01|1815.86|1813.26|1812.73|1810.13|0
1646170200000|2022-03-01 21:30:00|1813.86|1811.26|1812.73|1810.13|1815.73|1813.13|1812.73|1810.13|0
1646170500000|2022-03-01 21:35:00|1812.48|1809.88|1812.11|1809.51|1815.48|1812.88|1811.48|1808.88|0
1646170800000|2022-03-01 21:40:00|1811.48|1808.88|1810.24|1807.64|1811.73|1809.13|1809.62|1807.02|0
1646171100000|2022-03-01 21:45:00|1810.86|1808.26|1810.86|1808.26|1811.73|1809.13|1809.62|1807.02|0
1646171400000|2022-03-01 21:50:00|1810.98|1808.38|1812.23|1809.63|1813.36|1810.76|1810.86|1808.26|0
1646171700000|2022-03-01 21:55:00|1812.11|1809.51|1811.98|1809.38|1813.86|1811.26|1810.86|1808.26|0
1646172000000|2022-03-01 22:00:00|1812.39|1809.79|1811.62|1809.02|1813.88|1811.28|1811.62|1809.02|0
1646172300000|2022-03-01 22:05:00|1811.33|1808.73|1810.13|1807.53|1811.62|1809.02|1809.22|1806.62|0
1646172600000|2022-03-01 22:10:00|1810.57|1807.97|1809.55|1806.95|1810.57|1807.97|1808.97|1806.37|0
1646172900000|2022-03-01 22:15:00|1809.88|1807.28|1809.73|1807.13|1809.92|1807.32|1809.73|1807.13|0
1646173200000|2022-03-01 22:20:00|1809.88|1807.28|1809.3|1806.7|1810.06|1807.46|1809.22|1806.62|0
1646173500000|2022-03-01 22:25:00|1809.33|1806.73|1809.3|1806.7|1809.33|1806.73|1809.22|1806.62|0
1646173800000|2022-03-01 22:30:00|1808.93|1806.33|1808.86|1806.26|1809.04|1806.44|1808.86|1806.26|0
1646174100000|2022-03-01 22:35:00|1808.75|1806.15|1809.08|1806.48|1809.19|1806.59|1808.64|1806.04|0
1646174400000|2022-03-01 22:40:00|1809.01|1806.41|1809.26|1806.66|1809.41|1806.81|1808.97|1806.37|0
1646174700000|2022-03-01 22:45:00|1809.41|1806.81|1809.88|1807.28|1810.86|1808.26|1809.15|1806.55|0
1646175000000|2022-03-01 22:50:00|1810.42|1807.82|1810.57|1807.97|1811.01|1808.41|1810.42|1807.82|0
1646175300000|2022-03-01 22:55:00|1810.68|1808.08|1809.57|1806.97|1810.68|1808.08|1808.93|1806.33|0
1646175600000|2022-03-01 23:00:00|1810.98|1808.38|1807.98|1805.38|1812.47|1809.87|1807.73|1805.13|0
1646175900000|2022-03-01 23:05:00|1808.61|1806.01|1808.98|1806.38|1812.22|1809.62|1807.86|1805.26|0
1646176200000|2022-03-01 23:10:00|1810.23|1807.63|1810.23|1807.63|1810.36|1807.76|1806.61|1804.01|0
1646176500000|2022-03-01 23:15:00|1809.73|1807.13|1809.73|1807.13|1811.11|1808.51|1808.48|1805.88|0
1646176800000|2022-03-01 23:20:00|1809.86|1807.26|1809.73|1807.13|1812.85|1810.25|1809.36|1806.76|0
1646177100000|2022-03-01 23:25:00|1809.98|1807.38|1809.48|1806.88|1811.35|1808.75|1808.11|1805.51|0
1646177400000|2022-03-01 23:30:00|1809.86|1807.26|1814.35|1811.75|1814.35|1811.75|1809.86|1807.26|0
1646177700000|2022-03-01 23:35:00|1816.21|1813.61|1816.21|1813.61|1818.34|1815.74|1815.1|1812.5|0
1646178000000|2022-03-01 23:40:00|1816.09|1813.49|1814.97|1812.37|1816.46|1813.86|1813.47|1810.87|0
1646178300000|2022-03-01 23:45:00|1815.22|1812.62|1813.47|1810.87|1815.59|1812.99|1813.22|1810.62|0
1646178600000|2022-03-01 23:50:00|1813.1|1810.5|1814.47|1811.87|1814.85|1812.25|1812.6|1810|0
1646178900000|2022-03-01 23:55:00|1814.97|1812.37|1818.71|1816.11|1819.09|1816.49|1814.97|1812.37|0
1646179200000|2022-03-02 00:00:00|1818.84|1816.24|1817.34|1814.74|1819.34|1816.74|1815.09|1812.49|0
1646179500000|2022-03-02 00:05:00|1817.96|1815.36|1819.34|1816.74|1820.7|1818.1|1817.71|1815.11|0
1646179800000|2022-03-02 00:10:00|1819.09|1816.49|1819.46|1816.86|1819.59|1816.99|1817.71|1815.11|0
1646180100000|2022-03-02 00:15:00|1819.34|1816.74|1822.95|1820.35|1824.33|1821.73|1818.46|1815.86|0
1646180400000|2022-03-02 00:20:00|1823.08|1820.48|1822.58|1819.98|1823.58|1820.98|1821.08|1818.48|0
1646180700000|2022-03-02 00:25:00|1823.08|1820.48|1821.58|1818.98|1823.33|1820.73|1821.08|1818.48|0
1646181000000|2022-03-02 00:30:00|1821.33|1818.73|1817.09|1814.49|1822.08|1819.48|1816.34|1813.74|0
1646181300000|2022-03-02 00:35:00|1816.96|1814.36|1815.84|1813.24|1818.46|1815.86|1814.84|1812.24|0
1646181600000|2022-03-02 00:40:00|1815.96|1813.36|1817.96|1815.36|1819.08|1816.48|1815.09|1812.49|0
1646181900000|2022-03-02 00:45:00|1817.84|1815.24|1818.58|1815.98|1821.33|1818.73|1817.59|1814.99|0
1646182200000|2022-03-02 00:50:00|1818.83|1816.23|1820.08|1817.48|1820.95|1818.35|1817.59|1814.99|0
1646182500000|2022-03-02 00:55:00|1819.83|1817.23|1820.33|1817.73|1820.95|1818.35|1819.33|1816.73|0
1646182800000|2022-03-02 01:00:00|1820.83|1818.23|1818.58|1815.98|1824.32|1821.72|1818.45|1815.85|0
1646183100000|2022-03-02 01:05:00|1818.45|1815.85|1816.84|1814.24|1821.45|1818.85|1815.09|1812.49|0
1646183400000|2022-03-02 01:10:00|1816.59|1813.99|1818.45|1815.85|1819.95|1817.35|1815.59|1812.99|0
1646183700000|2022-03-02 01:15:00|1818.58|1815.98|1818.95|1816.35|1819.7|1817.1|1818.45|1815.85|0
1646184000000|2022-03-02 01:20:00|1818.33|1815.73|1814.09|1811.49|1819.83|1817.23|1813.34|1810.74|0
1646184300000|2022-03-02 01:25:00|1814.34|1811.74|1815.34|1812.74|1816.45|1813.85|1812.96|1810.36|0
1646184600000|2022-03-02 01:30:00|1815.21|1812.61|1822.82|1820.22|1822.82|1820.22|1814.34|1811.74|0
1646184900000|2022-03-02 01:35:00|1822.57|1819.97|1819.58|1816.98|1823.57|1820.97|1819.58|1816.98|0
1646185200000|2022-03-02 01:40:00|1819.95|1817.35|1814.34|1811.74|1820.83|1818.23|1814.09|1811.49|0
1646185500000|2022-03-02 01:45:00|1814.71|1812.11|1815.08|1812.48|1817.83|1815.23|1813.34|1810.74|0
1646185800000|2022-03-02 01:50:00|1815.33|1812.73|1811.09|1808.49|1815.83|1813.23|1810.34|1807.74|0
1646186100000|2022-03-02 01:55:00|1811.34|1808.74|1813.84|1811.24|1814.33|1811.73|1810.84|1808.24|0
1646186400000|2022-03-02 02:00:00|1813.46|1810.86|1809.21|1806.61|1813.84|1811.24|1807.97|1805.37|0
1646186700000|2022-03-02 02:05:00|1809.09|1806.49|1810.59|1807.99|1811.84|1809.24|1809.09|1806.49|0
1646187000000|2022-03-02 02:10:00|1810.96|1808.36|1809.1|1806.5|1812.84|1810.24|1808.09|1805.49|0
1646187300000|2022-03-02 02:15:00|1809.35|1806.75|1808.61|1806.01|1809.35|1806.75|1803.12|1800.52|0
1646187600000|2022-03-02 02:20:00|1808.23|1805.63|1808.11|1805.51|1812.85|1810.25|1807.73|1805.13|0
1646187900000|2022-03-02 02:25:00|1808.36|1805.76|1810.72|1808.12|1811.35|1808.75|1807.61|1805.01|0
1646188200000|2022-03-02 02:30:00|1810.6|1808|1811.47|1808.87|1813.1|1810.5|1808.73|1806.13|0
1646188500000|2022-03-02 02:35:00|1811.6|1809|1813.22|1810.62|1814.85|1812.25|1810.97|1808.37|0
1646188800000|2022-03-02 02:40:00|1813.1|1810.5|1805.23|1802.63|1813.47|1810.87|1804.36|1801.76|0
1646189100000|2022-03-02 02:45:00|1805.36|1802.76|1806.36|1803.76|1808.6|1806|1804.61|1802.01|0
1646189400000|2022-03-02 02:50:00|1806.73|1804.13|1808.72|1806.12|1809.6|1807|1806.73|1804.13|0
1646189700000|2022-03-02 02:55:00|1809.1|1806.5|1812.47|1809.87|1813.71|1811.11|1807.86|1805.26|0
1646190000000|2022-03-02 03:00:00|1812.85|1810.25|1816.59|1813.99|1817.34|1814.74|1812.85|1810.25|0
1646190300000|2022-03-02 03:05:00|1816.71|1814.11|1816.09|1813.49|1817.21|1814.61|1814.84|1812.24|0
1646190600000|2022-03-02 03:10:00|1815.96|1813.36|1819.08|1816.48|1819.95|1817.35|1814.84|1812.24|0
1646190900000|2022-03-02 03:15:00|1818.84|1816.24|1816.71|1814.11|1818.95|1816.35|1815.59|1812.99|0
1646191200000|2022-03-02 03:20:00|1816.84|1814.24|1813.59|1810.99|1817.09|1814.49|1812.1|1809.5|0
1646191500000|2022-03-02 03:25:00|1813.71|1811.11|1811.85|1809.25|1814.59|1811.99|1810.6|1808|0
1646191800000|2022-03-02 03:30:00|1811.6|1809|1811.96|1809.36|1812.96|1810.36|1810.6|1808|0
1646192100000|2022-03-02 03:35:00|1811.84|1809.24|1812.46|1809.86|1813.21|1810.61|1808.85|1806.25|0
1646192400000|2022-03-02 03:40:00|1811.71|1809.11|1810.85|1808.25|1812.59|1809.99|1810.85|1808.25|0
1646192700000|2022-03-02 03:45:00|1810.97|1808.37|1815.34|1812.74|1816.09|1813.49|1810.35|1807.75|0
1646193000000|2022-03-02 03:50:00|1815.09|1812.49|1815.09|1812.49|1816.09|1813.49|1814.46|1811.86|0
1646193300000|2022-03-02 03:55:00|1815.84|1813.24|1815.59|1812.99|1816.34|1813.74|1815.09|1812.49|0
1646193600000|2022-03-02 04:00:00|1816.34|1813.74|1815.32|1812.72|1816.58|1813.98|1814.19|1811.59|0
1646193900000|2022-03-02 04:05:00|1815.19|1812.59|1813.19|1810.59|1815.19|1812.59|1811.07|1808.47|0
1646194200000|2022-03-02 04:10:00|1813.32|1810.72|1813.32|1810.72|1815.07|1812.47|1812.82|1810.22|0
1646194500000|2022-03-02 04:15:00|1814.07|1811.47|1816.06|1813.46|1817.31|1814.71|1814.07|1811.47|0
1646194800000|2022-03-02 04:20:00|1816.31|1813.71|1813.57|1810.97|1816.31|1813.71|1813.57|1810.97|0
1646195100000|2022-03-02 04:25:00|1813.44|1810.84|1814.07|1811.47|1814.32|1811.72|1812.57|1809.97|0
1646195400000|2022-03-02 04:30:00|1814.32|1811.72|1814.32|1811.72|1815.56|1812.96|1813.57|1810.97|0
1646195700000|2022-03-02 04:35:00|1813.82|1811.22|1816.06|1813.46|1817.31|1814.71|1813.32|1810.72|0
1646196000000|2022-03-02 04:40:00|1816.31|1813.71|1815.56|1812.96|1817.06|1814.46|1815.43|1812.83|0
1646196300000|2022-03-02 04:45:00|1815.81|1813.21|1816.81|1814.21|1817.18|1814.58|1815.43|1812.83|0
1646196600000|2022-03-02 04:50:00|1817.06|1814.46|1819.3|1816.7|1820.8|1818.2|1816.68|1814.08|0
1646196900000|2022-03-02 04:55:00|1819.05|1816.45|1821.05|1818.45|1821.05|1818.45|1818.67|1816.07|0
1646197200000|2022-03-02 05:00:00|1820.8|1818.2|1819.8|1817.2|1821.05|1818.45|1818.92|1816.32|0
1646197500000|2022-03-02 05:05:00|1819.67|1817.07|1820.17|1817.57|1821.3|1818.7|1819.3|1816.7|0
1646197800000|2022-03-02 05:10:00|1820.42|1817.82|1819.8|1817.2|1821.05|1818.45|1819.67|1817.07|0
1646198100000|2022-03-02 05:15:00|1819.92|1817.32|1825.54|1822.94|1827.04|1824.44|1819.05|1816.45|0
1646198400000|2022-03-02 05:20:00|1825.04|1822.44|1822.79|1820.19|1825.29|1822.69|1822.79|1820.19|0
1646198700000|2022-03-02 05:25:00|1822.66|1820.06|1825.66|1823.06|1825.91|1823.31|1822.66|1820.06|0
1646199000000|2022-03-02 05:30:00|1825.54|1822.94|1824.66|1822.06|1827.29|1824.69|1824.16|1821.56|0
1646199300000|2022-03-02 05:35:00|1824.79|1822.19|1824.54|1821.94|1825.16|1822.56|1823.41|1820.81|0
1646199600000|2022-03-02 05:40:00|1824.79|1822.19|1822.54|1819.94|1825.66|1823.06|1821.66|1819.06|0
1646199900000|2022-03-02 05:45:00|1822.66|1820.06|1823.29|1820.69|1824.79|1822.19|1822.41|1819.81|0
1646200200000|2022-03-02 05:50:00|1823.04|1820.44|1824.91|1822.31|1825.54|1822.94|1822.66|1820.06|0
1646200500000|2022-03-02 05:55:00|1824.79|1822.19|1820.79|1818.19|1825.16|1822.56|1820.79|1818.19|0
1646200800000|2022-03-02 06:00:00|1820.91|1818.31|1817.8|1815.2|1822.66|1820.06|1817.8|1815.2|0
1646201100000|2022-03-02 06:05:00|1818.05|1815.45|1819.3|1816.7|1820.91|1818.31|1818.05|1815.45|0
1646201400000|2022-03-02 06:10:00|1819.05|1816.45|1819.55|1816.95|1821.79|1819.19|1818.17|1815.57|0
1646201700000|2022-03-02 06:15:00|1819.05|1816.45|1821.29|1818.69|1822.91|1820.31|1818.8|1816.2|0
1646202000000|2022-03-02 06:20:00|1821.04|1818.44|1815.05|1812.45|1821.66|1819.06|1815.05|1812.45|0
1646202300000|2022-03-02 06:25:00|1815.3|1812.7|1815.17|1812.57|1816.55|1813.95|1814.42|1811.82|0
1646202600000|2022-03-02 06:30:00|1814.92|1812.32|1816.92|1814.32|1817.05|1814.45|1814.92|1812.32|0
1646202900000|2022-03-02 06:35:00|1817.17|1814.57|1815.92|1813.32|1817.67|1815.07|1814.8|1812.2|0
1646203200000|2022-03-02 06:40:00|1816.17|1813.57|1814.55|1811.95|1816.8|1814.2|1812.67|1810.07|0
1646203500000|2022-03-02 06:45:00|1814.8|1812.2|1811.3|1808.7|1814.8|1812.2|1810.56|1807.96|0
1646203800000|2022-03-02 06:50:00|1811.42|1808.82|1808.06|1805.46|1812.68|1810.08|1806.94|1804.34|0
1646204100000|2022-03-02 06:55:00|1808.31|1805.71|1806.44|1803.84|1808.31|1805.71|1803.07|1800.47|0
1646204400000|2022-03-02 07:00:00|1806.57|1803.97|1794.7|1792.1|1808.56|1805.96|1794.09|1791.49|0
1646204700000|2022-03-02 07:05:00|1794.58|1791.98|1789.85|1787.25|1796.59|1793.99|1788.6|1786|0
1646205000000|2022-03-02 07:10:00|1790.35|1787.75|1786.13|1783.53|1794.09|1791.49|1786.13|1783.53|0
1646205300000|2022-03-02 07:15:00|1785.88|1783.28|1781.65|1779.05|1789.51|1786.91|1780.9|1778.3|0
1646205600000|2022-03-02 07:20:00|1782.15|1779.55|1782.77|1780.17|1785.64|1783.04|1780.15|1777.55|0
1646205900000|2022-03-02 07:25:00|1782.65|1780.05|1788.26|1785.66|1789.39|1786.79|1782.27|1779.67|0
1646206200000|2022-03-02 07:30:00|1788.01|1785.41|1796.24|1793.64|1796.74|1794.14|1788.01|1785.41|0
1646206500000|2022-03-02 07:35:00|1796.37|1793.77|1794.59|1791.99|1796.37|1793.77|1792.46|1789.86|0
1646206800000|2022-03-02 07:40:00|1794.46|1791.86|1795.09|1792.49|1795.09|1792.49|1792.34|1789.74|0
1646207100000|2022-03-02 07:45:00|1796.09|1793.49|1795.34|1792.74|1796.96|1794.36|1789.85|1787.25|0
1646207400000|2022-03-02 07:50:00|1794.34|1791.74|1791.59|1788.99|1796.59|1793.99|1787.22|1784.62|0
1646207700000|2022-03-02 07:55:00|1791.84|1789.24|1795.34|1792.74|1796.21|1793.61|1790.1|1787.5|0
1646208000000|2022-03-02 08:00:00|1795.84|1793.24|1798.08|1795.48|1804.07|1801.47|1795.84|1793.24|0
1646208300000|2022-03-02 08:05:00|1797.2|1794.6|1789.46|1787.38|1798.32|1796.24|1787.09|1785.01|0
1646208600000|2022-03-02 08:10:00|1788.96|1786.88|1798.19|1796.11|1800.82|1798.74|1788.96|1786.88|0
1646208900000|2022-03-02 08:15:00|1798.57|1796.49|1810.3|1808.22|1810.3|1808.22|1797.82|1795.74|0
1646209200000|2022-03-02 08:20:00|1809.8|1807.72|1817.14|1815.06|1817.77|1815.69|1807.52|1805.44|0
1646209500000|2022-03-02 08:25:00|1818.27|1816.19|1813.27|1811.19|1818.27|1816.19|1813.14|1811.06|0
1646209800000|2022-03-02 08:30:00|1812.03|1809.95|1814.52|1812.44|1816.52|1814.44|1811.53|1809.45|0
1646210100000|2022-03-02 08:35:00|1813.77|1811.69|1811.77|1809.69|1816.39|1814.31|1808.28|1806.2|0
1646210400000|2022-03-02 08:40:00|1811.53|1809.45|1804.29|1802.21|1814.52|1812.44|1803.16|1801.08|0
1646210700000|2022-03-02 08:45:00|1804.16|1802.08|1804.04|1801.96|1807.03|1804.95|1800.29|1798.21|0
1646211000000|2022-03-02 08:50:00|1803.79|1801.71|1798.29|1796.21|1807.28|1805.2|1796.8|1794.72|0
1646211300000|2022-03-02 08:55:00|1798.04|1795.96|1798.04|1795.96|1801.29|1799.21|1795.8|1793.72|0
1646211600000|2022-03-02 09:00:00|1798.29|1796.21|1795.94|1793.86|1799.16|1797.08|1792.8|1790.72|0
1646211900000|2022-03-02 09:05:00|1795.32|1793.24|1805.17|1803.09|1805.55|1803.47|1795.32|1793.24|0
1646212200000|2022-03-02 09:10:00|1805.3|1803.22|1809.17|1807.09|1812.16|1810.08|1805.17|1803.09|0
1646212500000|2022-03-02 09:15:00|1810.3|1808.22|1809.8|1807.72|1812.79|1810.71|1809.05|1806.97|0
1646212800000|2022-03-02 09:20:00|1809.55|1807.47|1802.79|1800.71|1810.3|1808.22|1802.16|1800.08|0
1646213100000|2022-03-02 09:25:00|1802.66|1800.58|1805.79|1803.71|1805.79|1803.71|1800.8|1798.72|0
1646213400000|2022-03-02 09:30:00|1806.54|1804.46|1822.88|1820.8|1833.62|1831.54|1803.29|1801.21|0
1646213700000|2022-03-02 09:35:00|1821.63|1819.55|1822.51|1820.43|1825.26|1823.18|1817.64|1815.56|0
1646214000000|2022-03-02 09:40:00|1823.13|1821.05|1825.35|1823.27|1826.77|1824.69|1822.38|1820.3|0
1646214300000|2022-03-02 09:45:00|1824.74|1822.66|1837.22|1835.14|1838.72|1836.64|1823.86|1821.78|0
1646214600000|2022-03-02 09:50:00|1836.72|1834.64|1835.09|1833.01|1840.96|1838.88|1832.47|1830.39|0
1646214900000|2022-03-02 09:55:00|1834.34|1832.26|1835.09|1833.01|1835.97|1833.89|1833.47|1831.39|0
1646215200000|2022-03-02 10:00:00|1834.59|1832.51|1831.35|1829.27|1835.72|1833.64|1831.35|1829.27|0
1646215500000|2022-03-02 10:05:00|1831.1|1829.02|1834.09|1832.01|1834.09|1832.01|1830.23|1828.15|0
1646215800000|2022-03-02 10:10:00|1834.22|1832.14|1835.34|1833.26|1835.97|1833.89|1831.59|1829.51|0
1646216100000|2022-03-02 10:15:00|1835.22|1833.14|1839.96|1837.88|1843.71|1841.63|1834.97|1832.89|0
1646216400000|2022-03-02 10:20:00|1839.71|1837.63|1839.07|1836.99|1840.96|1838.88|1837.82|1835.74|0
1646216700000|2022-03-02 10:25:00|1838.7|1836.62|1836.57|1834.49|1840.7|1838.62|1835.58|1833.5|0
1646217000000|2022-03-02 10:30:00|1836.7|1834.62|1833.58|1831.5|1836.82|1834.74|1831.96|1829.88|0
1646217300000|2022-03-02 10:35:00|1833.46|1831.38|1834.33|1832.25|1835.7|1833.62|1831.21|1829.13|0
1646217600000|2022-03-02 10:40:00|1834.21|1832.13|1833.46|1831.38|1837.7|1835.62|1831.08|1829|0
1646217900000|2022-03-02 10:45:00|1832.83|1830.75|1829.21|1827.13|1834.58|1832.5|1828.96|1826.88|0
1646218200000|2022-03-02 10:50:00|1829.08|1827|1826.83|1824.75|1829.58|1827.5|1824.84|1822.76|0
1646218500000|2022-03-02 10:55:00|1826.71|1824.63|1829.71|1827.63|1830.33|1828.25|1826.71|1824.63|0
1646218800000|2022-03-02 11:00:00|1829.58|1827.5|1827.58|1825.5|1831.58|1829.5|1827.58|1825.5|0
1646219100000|2022-03-02 11:05:00|1827.46|1825.38|1829.96|1827.88|1831.58|1829.5|1824.84|1822.76|0
1646219400000|2022-03-02 11:10:00|1830.33|1828.25|1832.08|1830|1834.45|1832.37|1829.33|1827.25|0
1646219700000|2022-03-02 11:15:00|1832.46|1830.38|1828.58|1826.5|1832.46|1830.38|1827.08|1825|0
1646220000000|2022-03-02 11:20:00|1828.71|1826.63|1829.58|1827.5|1829.83|1827.75|1826.96|1824.88|0
1646220300000|2022-03-02 11:25:00|1829.83|1827.75|1836.32|1834.24|1837.2|1835.12|1828.71|1826.63|0
1646220600000|2022-03-02 11:30:00|1836.2|1834.12|1837.82|1835.74|1840.7|1838.62|1833.95|1831.87|0
1646220900000|2022-03-02 11:35:00|1838.32|1836.24|1835.45|1833.37|1839.95|1837.87|1835.2|1833.12|0
1646221200000|2022-03-02 11:40:00|1835.82|1833.74|1833.7|1831.62|1836.2|1834.12|1830.83|1828.75|0
1646221500000|2022-03-02 11:45:00|1834.45|1832.37|1832.57|1830.49|1835.95|1833.87|1832.2|1830.12|0
1646221800000|2022-03-02 11:50:00|1832.45|1830.37|1833.82|1831.74|1834.95|1832.87|1830.71|1828.63|0
1646222100000|2022-03-02 11:55:00|1833.95|1831.87|1833.82|1831.74|1835.32|1833.24|1833.32|1831.24|0
1646222400000|2022-03-02 12:00:00|1834.2|1832.12|1835.2|1833.12|1835.95|1833.87|1830.95|1828.87|0
1646222700000|2022-03-02 12:05:00|1835.45|1833.37|1833.57|1831.49|1836.2|1834.12|1832.45|1830.37|0
1646223000000|2022-03-02 12:10:00|1833.95|1831.87|1839.06|1836.98|1839.31|1837.23|1833.95|1831.87|0
1646223300000|2022-03-02 12:15:00|1839.19|1837.11|1835.95|1833.87|1841.19|1839.11|1835.2|1833.12|0
1646223600000|2022-03-02 12:20:00|1835.7|1833.62|1832.2|1830.12|1835.7|1833.62|1828.96|1826.88|0
1646223900000|2022-03-02 12:25:00|1831.95|1829.87|1829.95|1827.87|1832.82|1830.74|1828.71|1826.63|0
1646224200000|2022-03-02 12:30:00|1830.45|1828.37|1823.08|1821|1831.45|1829.37|1821.58|1819.5|0
1646224500000|2022-03-02 12:35:00|1823.58|1821.5|1824.96|1822.88|1825.71|1823.63|1823.33|1821.25|0
1646224800000|2022-03-02 12:40:00|1825.21|1823.13|1822.96|1820.88|1827.46|1825.38|1822.83|1820.75|0
1646225100000|2022-03-02 12:45:00|1822.83|1820.75|1824.08|1822|1825.08|1823|1822.58|1820.5|0
1646225400000|2022-03-02 12:50:00|1824.71|1822.63|1828.07|1825.99|1828.45|1826.37|1824.46|1822.38|0
1646225700000|2022-03-02 12:55:00|1827.82|1825.74|1830.2|1828.12|1830.2|1828.12|1827.7|1825.62|0
1646226000000|2022-03-02 13:00:00|1830.32|1828.24|1827.95|1825.87|1830.45|1828.37|1826.21|1824.13|0
1646226300000|2022-03-02 13:05:00|1828.32|1826.24|1824.96|1822.88|1829.07|1826.99|1822.71|1820.63|0
1646226600000|2022-03-02 13:10:00|1824.83|1822.75|1819.58|1817.5|1825.71|1823.63|1818.46|1816.38|0
1646226900000|2022-03-02 13:15:00|1819.33|1817.25|1817.34|1815.26|1820.58|1818.5|1816.72|1814.64|0
1646227200000|2022-03-02 13:20:00|1817.84|1815.76|1820.46|1818.38|1821.33|1819.25|1817.83|1815.75|0
1646227500000|2022-03-02 13:25:00|1821.08|1819|1822.71|1820.63|1823.46|1821.38|1820.21|1818.13|0
1646227800000|2022-03-02 13:30:00|1823.21|1821.13|1814.09|1812.01|1827.45|1825.37|1814.09|1812.01|0
1646228100000|2022-03-02 13:35:00|1814.72|1812.64|1813.47|1811.39|1815.97|1813.89|1811.97|1809.89|0
1646228400000|2022-03-02 13:40:00|1813.72|1811.64|1812.97|1810.89|1814.09|1812.01|1811.09|1809.01|0
1646228700000|2022-03-02 13:45:00|1812.59|1810.51|1811.97|1809.89|1814.97|1812.89|1808.23|1806.15|0
1646229000000|2022-03-02 13:50:00|1812.72|1810.64|1816.58|1814.5|1817.33|1815.25|1812.72|1810.64|0
1646229300000|2022-03-02 13:55:00|1816.71|1814.63|1818.73|1816.65|1818.98|1816.9|1812.74|1810.66|0
1646229600000|2022-03-02 14:00:00|1818.98|1816.9|1819.59|1817.51|1821.72|1819.64|1818.23|1816.15|0
1646229900000|2022-03-02 14:05:00|1819.97|1817.89|1821.97|1819.89|1822.47|1820.39|1819.72|1817.64|0
1646230200000|2022-03-02 14:10:00|1822.72|1820.64|1821.21|1819.13|1823.46|1821.38|1819.97|1817.89|0
1646230500000|2022-03-02 14:15:00|1820.96|1818.88|1824.96|1822.88|1826.46|1824.38|1818.84|1816.76|0
1646230800000|2022-03-02 14:20:00|1824.71|1822.63|1825.46|1823.38|1825.96|1823.88|1823.71|1821.63|0
1646231100000|2022-03-02 14:25:00|1824.71|1822.63|1828.7|1826.62|1829.82|1827.74|1823.71|1821.63|0
1646231400000|2022-03-02 14:30:00|1828.2|1826.12|1825.21|1823.13|1832.7|1830.62|1823.96|1821.88|0
1646231700000|2022-03-02 14:35:00|1825.46|1823.38|1826.72|1824.64|1829.72|1827.64|1824.22|1822.14|0
1646232000000|2022-03-02 14:40:00|1826.97|1824.89|1843.18|1841.1|1844.18|1842.1|1826.47|1824.39|0
1646232300000|2022-03-02 14:45:00|1843.43|1841.35|1846.67|1844.59|1851.17|1849.09|1840.68|1838.6|0
1646232600000|2022-03-02 14:50:00|1846.92|1844.84|1844.68|1842.6|1849.17|1847.09|1843.43|1841.35|0
1646232900000|2022-03-02 14:55:00|1845.92|1843.84|1842.43|1840.35|1848.92|1846.84|1834.69|1832.61|0
1646233200000|2022-03-02 15:00:00|1841.93|1839.85|1850.41|1848.33|1850.41|1848.33|1841.43|1839.35|0
1646233500000|2022-03-02 15:05:00|1849.91|1847.83|1824.69|1822.61|1850.91|1848.83|1821.94|1819.86|0
1646233800000|2022-03-02 15:10:00|1825.69|1823.61|1823.2|1821.12|1828.56|1826.48|1820.31|1818.23|0
1646234100000|2022-03-02 15:15:00|1822.57|1820.49|1826.95|1824.87|1827.44|1825.36|1820.57|1818.49|0
1646234400000|2022-03-02 15:20:00|1826.7|1824.62|1827.31|1825.23|1833.56|1831.48|1825.7|1823.62|0
1646234700000|2022-03-02 15:25:00|1828.44|1826.36|1849.67|1847.59|1854.42|1852.34|1821.2|1819.12|0
1646235000000|2022-03-02 15:30:00|1847.67|1845.59|1844.42|1842.34|1854.28|1852.2|1838.18|1836.1|0
1646235300000|2022-03-02 15:35:00|1843.67|1841.59|1854.91|1852.83|1860.15|1858.07|1841.92|1839.84|0
1646235600000|2022-03-02 15:40:00|1856.41|1854.33|1851.16|1849.08|1858.16|1856.08|1848.54|1846.46|0
1646235900000|2022-03-02 15:45:00|1851.03|1848.95|1853.03|1850.95|1854.66|1852.58|1843.92|1841.84|0
1646236200000|2022-03-02 15:50:00|1853.66|1851.58|1839.18|1837.1|1855.66|1853.58|1838.43|1836.35|0
1646236500000|2022-03-02 15:55:00|1839.43|1837.35|1848.44|1846.36|1851.19|1849.11|1839.43|1837.35|0
1646236800000|2022-03-02 16:00:00|1848.69|1846.61|1865.66|1863.58|1867.91|1865.83|1840.95|1838.87|0
1646237100000|2022-03-02 16:05:00|1867.16|1865.08|1870.26|1868.18|1874.4|1872.32|1859.67|1857.59|0
1646237400000|2022-03-02 16:10:00|1871.51|1869.43|1874.9|1872.82|1874.9|1872.82|1867.9|1865.82|0
1646237700000|2022-03-02 16:15:00|1874.4|1872.32|1871.4|1869.32|1876.89|1874.81|1869.91|1867.83|0
1646238000000|2022-03-02 16:20:00|1872.15|1870.07|1868.66|1866.58|1873.15|1871.07|1864.41|1862.33|0
1646238300000|2022-03-02 16:25:00|1868.91|1866.83|1872.77|1870.69|1879.39|1877.31|1868.91|1866.83|0
1646238600000|2022-03-02 16:30:00|1871.77|1869.69|1882.89|1880.81|1887.39|1885.31|1871.77|1869.69|0
1646238900000|2022-03-02 16:35:00|1882.39|1880.31|1877.4|1875.32|1883.14|1881.06|1873.65|1871.57|0
1646239200000|2022-03-02 16:40:00|1877.02|1874.94|1867.78|1865.7|1880.89|1878.81|1867.66|1865.58|0
1646239500000|2022-03-02 16:45:00|1867.53|1865.45|1869.65|1867.57|1875.4|1873.32|1867.53|1865.45|0
1646239800000|2022-03-02 16:50:00|1869.27|1867.19|1870.65|1868.57|1874.65|1872.57|1868.28|1866.2|0
1646240100000|2022-03-02 16:55:00|1870.4|1868.32|1875.9|1873.82|1876.9|1874.82|1870.15|1868.07|0
1646240400000|2022-03-02 17:00:00|1875.52|1873.44|1876.15|1874.07|1879.14|1877.06|1873.15|1871.07|0
1646240700000|2022-03-02 17:05:00|1874.4|1872.32|1877.65|1875.57|1878.89|1876.81|1870.02|1867.94|0
1646241000000|2022-03-02 17:10:00|1877.9|1875.82|1880.88|1878.8|1884.38|1882.3|1877.63|1875.55|0
1646241300000|2022-03-02 17:15:00|1881.38|1879.3|1881|1878.92|1883.63|1881.55|1878.88|1876.8|0
1646241600000|2022-03-02 17:20:00|1880.63|1878.55|1875.89|1873.81|1881.88|1879.8|1875.64|1873.56|0
1646241900000|2022-03-02 17:25:00|1876.14|1874.06|1879.13|1877.05|1880.13|1878.05|1871.01|1868.93|0
1646242200000|2022-03-02 17:30:00|1879.38|1877.3|1882.63|1880.55|1883.38|1881.3|1878.13|1876.05|0
1646242500000|2022-03-02 17:35:00|1882.38|1880.3|1883.5|1881.42|1885.38|1883.3|1879.38|1877.3|0
1646242800000|2022-03-02 17:40:00|1883.63|1881.55|1883.38|1881.3|1885|1882.92|1880|1877.92|0
1646243100000|2022-03-02 17:45:00|1883.63|1881.55|1882.75|1880.67|1885.13|1883.05|1880.38|1878.3|0
1646243400000|2022-03-02 17:50:00|1882.88|1880.8|1882.38|1880.3|1883.63|1881.55|1876.14|1874.06|0
1646243700000|2022-03-02 17:55:00|1881.88|1879.8|1882.25|1880.17|1882.75|1880.67|1878.38|1876.3|0
1646244000000|2022-03-02 18:00:00|1882.5|1880.42|1891.12|1889.04|1891.12|1889.04|1882.5|1880.42|0
1646244300000|2022-03-02 18:05:00|1890.37|1888.29|1892.12|1890.04|1893.62|1891.54|1890.37|1888.29|0
1646244600000|2022-03-02 18:10:00|1892.37|1890.29|1893.37|1891.29|1895.62|1893.54|1891.12|1889.04|0
1646244900000|2022-03-02 18:15:00|1892.87|1890.79|1890.87|1888.79|1894.37|1892.29|1889.62|1887.54|0
1646245200000|2022-03-02 18:20:00|1890.62|1888.54|1888.62|1886.54|1893.12|1891.04|1888.62|1886.54|0
1646245500000|2022-03-02 18:25:00|1888.12|1886.04|1889.74|1887.66|1892.12|1890.04|1887.74|1885.66|0
1646245800000|2022-03-02 18:30:00|1890.62|1888.54|1895.62|1893.54|1897.86|1895.78|1890.62|1888.54|0
1646246100000|2022-03-02 18:35:00|1896.11|1894.03|1897.36|1895.28|1897.36|1895.28|1893.49|1891.41|0
1646246400000|2022-03-02 18:40:00|1896.36|1894.28|1894.37|1892.29|1896.73|1894.65|1890.62|1888.54|0
1646246700000|2022-03-02 18:45:00|1894.24|1892.16|1888.12|1886.04|1894.99|1892.91|1886.87|1884.79|0
1646247000000|2022-03-02 18:50:00|1888.87|1886.79|1893.37|1891.29|1893.37|1891.29|1888.37|1886.29|0
1646247300000|2022-03-02 18:55:00|1893.12|1891.04|1892.37|1890.29|1895.36|1893.28|1889.87|1887.79|0
1646247600000|2022-03-02 19:00:00|1892.87|1890.79|1896.23|1894.15|1896.36|1894.28|1889.37|1887.29|0
1646247900000|2022-03-02 19:05:00|1896.11|1894.03|1895.86|1893.78|1898.36|1896.28|1894.61|1892.53|0
1646248200000|2022-03-02 19:10:00|1896.11|1894.03|1894.86|1892.78|1898.61|1896.53|1894.86|1892.78|0
1646248500000|2022-03-02 19:15:00|1895.23|1893.15|1895.74|1893.66|1896.61|1894.53|1893.61|1891.53|0
1646248800000|2022-03-02 19:20:00|1895.87|1893.79|1889.87|1887.79|1898.61|1896.53|1889.12|1887.04|0
1646249100000|2022-03-02 19:25:00|1889.74|1887.66|1888.87|1886.79|1890.62|1888.54|1883.75|1881.67|0
1646249400000|2022-03-02 19:30:00|1888.62|1886.54|1888.37|1886.29|1889.12|1887.04|1884.62|1882.54|0
1646249700000|2022-03-02 19:35:00|1888.62|1886.54|1890.87|1888.79|1892.12|1890.04|1888.62|1886.54|0
1646250000000|2022-03-02 19:40:00|1891.12|1889.04|1895.61|1893.53|1895.86|1893.78|1891.12|1889.04|0
1646250300000|2022-03-02 19:45:00|1895.86|1893.78|1892.12|1890.04|1895.86|1893.78|1889.37|1887.29|0
1646250600000|2022-03-02 19:50:00|1891.99|1889.91|1884.87|1882.79|1896.61|1894.53|1884.37|1882.29|0
1646250900000|2022-03-02 19:55:00|1885.62|1883.54|1884.24|1882.16|1888.62|1886.54|1881.13|1879.05|0
1646251200000|2022-03-02 20:00:00|1884.37|1882.29|1892.12|1890.04|1894.11|1892.03|1883.62|1881.54|0
1646251500000|2022-03-02 20:05:00|1892.37|1890.29|1889.12|1887.04|1893.86|1891.78|1887.87|1885.79|0
1646251800000|2022-03-02 20:10:00|1888.37|1886.29|1885.12|1883.04|1891.74|1889.66|1883.12|1881.04|0
1646252100000|2022-03-02 20:15:00|1884.87|1882.79|1888.12|1886.04|1888.87|1886.79|1881.62|1879.54|0
1646252400000|2022-03-02 20:20:00|1886.62|1884.54|1887.62|1885.54|1890.12|1888.04|1882.62|1880.54|0
1646252700000|2022-03-02 20:25:00|1887.37|1885.29|1892.37|1890.29|1892.87|1890.79|1885.99|1883.91|0
1646253000000|2022-03-02 20:30:00|1891.37|1889.29|1894.87|1892.79|1896.86|1894.78|1890.37|1888.29|0
1646253300000|2022-03-02 20:35:00|1895.11|1893.03|1891.87|1889.79|1896.61|1894.53|1891.87|1889.79|0
1646253600000|2022-03-02 20:40:00|1891.62|1889.54|1891.37|1889.29|1894.61|1892.53|1889.12|1887.04|0
1646253900000|2022-03-02 20:45:00|1892.12|1890.04|1895.61|1893.53|1897.36|1895.28|1891.12|1889.04|0
1646254200000|2022-03-02 20:50:00|1899.36|1897.28|1893.86|1891.78|1899.36|1897.28|1891.37|1889.29|0
1646254500000|2022-03-02 20:55:00|1893.37|1891.29|1882.12|1880.04|1893.37|1891.29|1881.13|1879.05|0
1646254800000|2022-03-02 21:00:00|1881.87|1879.79|1882.37|1880.29|1884.12|1882.04|1879.63|1877.55|0
1646255100000|2022-03-02 21:05:00|1881.87|1879.79|1880.38|1878.3|1882.12|1880.04|1879.63|1877.55|0
1646255400000|2022-03-02 21:10:00|1880.5|1878.42|1879.38|1877.3|1881.62|1879.54|1878.63|1876.55|0
1646255700000|2022-03-02 21:15:00|1879.26|1876.66|1880.88|1878.28|1881.38|1878.78|1879.26|1876.66|0
1646256000000|2022-03-02 21:20:00|1880.76|1878.16|1878.39|1875.79|1881.5|1878.9|1877.39|1874.79|0
1646256300000|2022-03-02 21:25:00|1878.26|1875.66|1877.39|1874.79|1879.14|1876.54|1876.89|1874.29|0
1646256600000|2022-03-02 21:30:00|1877.51|1874.91|1876.39|1873.79|1877.64|1875.04|1875.14|1872.54|0
1646256900000|2022-03-02 21:35:00|1876.26|1873.66|1875.14|1872.54|1876.89|1874.29|1874.14|1871.54|0
1646257200000|2022-03-02 21:40:00|1875.39|1872.79|1874.26|1871.66|1875.64|1873.04|1874.14|1871.54|0
1646257500000|2022-03-02 21:45:00|1874.14|1871.54|1871.64|1869.04|1874.39|1871.79|1871.64|1869.04|0
1646257800000|2022-03-02 21:50:00|1871.89|1869.29|1875.14|1872.54|1875.64|1873.04|1871.89|1869.29|0
1646258100000|2022-03-02 21:55:00|1874.89|1872.29|1875.01|1872.41|1875.89|1873.29|1874.64|1872.04|0
1646258400000|2022-03-02 22:00:00|1875.15|1872.55|1874.56|1871.96|1875.15|1872.55|1874.42|1871.82|0
1646258700000|2022-03-02 22:05:00|1874.45|1871.85|1874.24|1871.64|1874.45|1871.85|1874.24|1871.64|0
1646259000000|2022-03-02 22:10:00|1874.53|1871.93|1874.38|1871.78|1874.53|1871.93|1874.06|1871.46|0
1646259300000|2022-03-02 22:15:00|1874.42|1871.82|1874.78|1872.18|1874.89|1872.29|1874.38|1871.78|0
1646259600000|2022-03-02 22:20:00|1874.71|1872.11|1874.89|1872.29|1874.89|1872.29|1874.71|1872.11|0
1646259900000|2022-03-02 22:25:00|1875|1872.4|1875.22|1872.62|1875.4|1872.8|1874.78|1872.18|0
1646260200000|2022-03-02 22:30:00|1875|1872.4|1875.87|1873.27|1875.87|1873.27|1874.85|1872.25|0
1646260500000|2022-03-02 22:35:00|1876.06|1873.46|1876.05|1873.45|1876.23|1873.63|1875.69|1873.09|0
1646260800000|2022-03-02 22:40:00|1876.08|1873.48|1874.93|1872.33|1876.08|1873.48|1874.93|1872.33|0
1646261100000|2022-03-02 22:45:00|1874.89|1872.29|1873.44|1870.84|1874.89|1872.29|1871.58|1868.98|0
1646261400000|2022-03-02 22:50:00|1873.29|1870.69|1873.25|1870.65|1873.73|1871.13|1873.04|1870.44|0
1646261700000|2022-03-02 22:55:00|1873.22|1870.62|1874.24|1871.64|1874.35|1871.75|1873.22|1870.62|0
1646262000000|2022-03-02 23:00:00|1873.66|1871.06|1875.13|1872.53|1877.5|1874.9|1872.26|1869.66|0
1646262300000|2022-03-02 23:05:00|1875.38|1872.78|1876.88|1874.28|1877.88|1875.28|1875.13|1872.53|0
1646262600000|2022-03-02 23:10:00|1876.63|1874.03|1877.13|1874.53|1877.63|1875.03|1875.25|1872.65|0
1646262900000|2022-03-02 23:15:00|1877.38|1874.78|1877|1874.4|1877.63|1875.03|1876.38|1873.78|0
1646263200000|2022-03-02 23:20:00|1876.75|1874.15|1876.13|1873.53|1877.38|1874.78|1875.13|1872.53|0
1646263500000|2022-03-02 23:25:00|1875.88|1873.28|1875.5|1872.9|1876.25|1873.65|1874.75|1872.15|0
1646263800000|2022-03-02 23:30:00|1875.63|1873.03|1876.88|1874.28|1877.88|1875.28|1874.75|1872.15|0
1646264100000|2022-03-02 23:35:00|1877|1874.4|1874.5|1871.9|1877|1874.4|1874.5|1871.9|0
1646264400000|2022-03-02 23:40:00|1874.38|1871.78|1872.88|1870.28|1874.63|1872.03|1872.88|1870.28|0
1646264700000|2022-03-02 23:45:00|1873.13|1870.53|1875.5|1872.9|1875.88|1873.28|1873.13|1870.53|0
1646265000000|2022-03-02 23:50:00|1875.63|1873.03|1876.88|1874.28|1877.13|1874.53|1875.5|1872.9|0
1646265300000|2022-03-02 23:55:00|1877.13|1874.53|1876.5|1873.9|1877.38|1874.78|1876.25|1873.65|0
1646265600000|2022-03-03 00:00:00|1877.25|1874.65|1876.75|1874.15|1878.88|1876.28|1876.38|1873.78|0
1646265900000|2022-03-03 00:05:00|1877|1874.4|1876.63|1874.03|1877.88|1875.28|1875.13|1872.53|0
1646266200000|2022-03-03 00:10:00|1876.38|1873.78|1877.63|1875.03|1878.63|1876.03|1876.38|1873.78|0
1646266500000|2022-03-03 00:15:00|1877.25|1874.65|1875.75|1873.15|1877.88|1875.28|1874.88|1872.28|0
1646266800000|2022-03-03 00:20:00|1876.13|1873.53|1876.88|1874.28|1877.88|1875.28|1876.13|1873.53|0
1646267100000|2022-03-03 00:25:00|1876.63|1874.03|1876.38|1873.78|1877|1874.4|1875.38|1872.78|0
1646267400000|2022-03-03 00:30:00|1876.63|1874.03|1876.38|1873.78|1877.13|1874.53|1875.63|1873.03|0
1646267700000|2022-03-03 00:35:00|1876.63|1874.03|1876.63|1874.03|1877.63|1875.03|1876.25|1873.65|0
1646268000000|2022-03-03 00:40:00|1876.5|1873.9|1874.38|1871.78|1876.63|1874.03|1874.38|1871.78|0
1646268300000|2022-03-03 00:45:00|1874.13|1871.53|1876|1873.4|1876.13|1873.53|1874.13|1871.53|0
1646268600000|2022-03-03 00:50:00|1875.88|1873.28|1876.88|1874.28|1877.38|1874.78|1875.88|1873.28|0
1646268900000|2022-03-03 00:55:00|1876.75|1874.15|1877|1874.4|1877.38|1874.78|1876.63|1874.03|0
1646269200000|2022-03-03 01:00:00|1876.63|1874.03|1880.12|1877.52|1880.12|1877.52|1876.13|1873.53|0
1646269500000|2022-03-03 01:05:00|1880.37|1877.77|1876.88|1874.28|1880.87|1878.27|1876.88|1874.28|0
1646269800000|2022-03-03 01:10:00|1877.13|1874.53|1876.63|1874.03|1877.25|1874.65|1875.38|1872.78|0
1646270100000|2022-03-03 01:15:00|1876.88|1874.28|1878.37|1875.77|1879.37|1876.77|1876.63|1874.03|0
1646270400000|2022-03-03 01:20:00|1878.12|1875.52|1877.49|1874.89|1878.74|1876.14|1877|1874.4|0
1646270700000|2022-03-03 01:25:00|1877.38|1874.78|1876.5|1873.9|1878.99|1876.39|1876.38|1873.78|0
1646271000000|2022-03-03 01:30:00|1876.75|1874.15|1875.75|1873.15|1877.87|1875.27|1874.88|1872.28|0
1646271300000|2022-03-03 01:35:00|1875.63|1873.03|1872.88|1870.28|1878.12|1875.52|1872.88|1870.28|0
1646271600000|2022-03-03 01:40:00|1873.13|1870.53|1875.13|1872.53|1875.38|1872.78|1872.75|1870.15|0
1646271900000|2022-03-03 01:45:00|1875|1872.4|1875.13|1872.53|1876.87|1874.27|1874.63|1872.03|0
1646272200000|2022-03-03 01:50:00|1875.38|1872.78|1872.13|1869.53|1875.63|1873.03|1871.88|1869.28|0
1646272500000|2022-03-03 01:55:00|1872.25|1869.65|1871.88|1869.28|1872.88|1870.28|1871.88|1869.28|0
1646272800000|2022-03-03 02:00:00|1872.13|1869.53|1872.13|1869.53|1874|1871.4|1871.63|1869.03|0
1646273100000|2022-03-03 02:05:00|1872|1869.4|1873|1870.4|1873.38|1870.78|1871.88|1869.28|0
1646273400000|2022-03-03 02:10:00|1872.88|1870.28|1874.38|1871.78|1874.87|1872.27|1872.38|1869.78|0
1646273700000|2022-03-03 02:15:00|1874.49|1871.89|1875.37|1872.77|1875.99|1873.39|1873.88|1871.28|0
1646274000000|2022-03-03 02:20:00|1875.49|1872.89|1877.12|1874.52|1878.24|1875.64|1875.37|1872.77|0
1646274300000|2022-03-03 02:25:00|1876.99|1874.39|1878.87|1876.27|1878.99|1876.39|1876.87|1874.27|0
1646274600000|2022-03-03 02:30:00|1878.99|1876.39|1879.74|1877.14|1879.74|1877.14|1877.62|1875.02|0
1646274900000|2022-03-03 02:35:00|1879.87|1877.27|1879.74|1877.14|1880.87|1878.27|1879.37|1876.77|0
1646275200000|2022-03-03 02:40:00|1879.87|1877.27|1882.87|1880.27|1883.12|1880.52|1879.37|1876.77|0
1646275500000|2022-03-03 02:45:00|1883.12|1880.52|1882.87|1880.27|1884.12|1881.52|1882.74|1880.14|0
1646275800000|2022-03-03 02:50:00|1883.12|1880.52|1881.74|1879.14|1883.37|1880.77|1881.62|1879.02|0
1646276100000|2022-03-03 02:55:00|1881.87|1879.27|1883.62|1881.02|1885.36|1882.76|1881.87|1879.27|0
1646276400000|2022-03-03 03:00:00|1883.98|1881.38|1884.86|1882.26|1887.36|1884.76|1883.12|1880.52|0
1646276700000|2022-03-03 03:05:00|1884.48|1881.88|1883.86|1881.26|1884.86|1882.26|1883.73|1881.13|0
1646277000000|2022-03-03 03:10:00|1883.73|1881.13|1883.48|1880.88|1884.23|1881.63|1882.49|1879.89|0
1646277300000|2022-03-03 03:15:00|1883.36|1880.76|1882.61|1880.01|1883.61|1881.01|1882.61|1880.01|0
1646277600000|2022-03-03 03:20:00|1882.86|1880.26|1883.61|1881.01|1883.61|1881.01|1882.86|1880.26|0
1646277900000|2022-03-03 03:25:00|1883.73|1881.13|1882.61|1880.01|1884.11|1881.51|1882.61|1880.01|0
1646278200000|2022-03-03 03:30:00|1882.86|1880.26|1882.86|1880.26|1883.48|1880.88|1881.61|1879.01|0
1646278500000|2022-03-03 03:35:00|1882.61|1880.01|1882.86|1880.26|1883.36|1880.76|1882.36|1879.76|0
1646278800000|2022-03-03 03:40:00|1882.73|1880.13|1883.98|1881.38|1884.11|1881.51|1882.73|1880.13|0
1646279100000|2022-03-03 03:45:00|1883.61|1881.01|1885.23|1882.63|1885.86|1883.26|1883.61|1881.01|0
1646279400000|2022-03-03 03:50:00|1885.36|1882.76|1884.98|1882.38|1886.11|1883.51|1883.86|1881.26|0
1646279700000|2022-03-03 03:55:00|1885.11|1882.51|1885.11|1882.51|1885.86|1883.26|1884.86|1882.26|0
1646280000000|2022-03-03 04:00:00|1884.86|1882.26|1885.11|1882.51|1885.61|1883.01|1884.36|1881.76|0
1646280300000|2022-03-03 04:05:00|1884.98|1882.38|1884.48|1881.88|1885.36|1882.76|1883.11|1880.51|0
1646280600000|2022-03-03 04:10:00|1884.36|1881.76|1884.61|1882.01|1885.11|1882.51|1883.98|1881.38|0
1646280900000|2022-03-03 04:15:00|1884.48|1881.88|1884.11|1881.51|1884.86|1882.26|1883.86|1881.26|0
1646281200000|2022-03-03 04:20:00|1883.98|1881.38|1884.61|1882.01|1885.11|1882.51|1883.98|1881.38|0
1646281500000|2022-03-03 04:25:00|1884.73|1882.13|1886.36|1883.76|1886.36|1883.76|1884.61|1882.01|0
1646281800000|2022-03-03 04:30:00|1886.11|1883.51|1884.11|1881.51|1886.23|1883.63|1884.11|1881.51|0
1646282100000|2022-03-03 04:35:00|1883.73|1881.13|1885.11|1882.51|1885.48|1882.88|1883.61|1881.01|0
1646282400000|2022-03-03 04:40:00|1885.23|1882.63|1885.61|1883.01|1886.11|1883.51|1884.98|1882.38|0
1646282700000|2022-03-03 04:45:00|1885.86|1883.26|1884.61|1882.01|1885.86|1883.26|1884.11|1881.51|0
1646283000000|2022-03-03 04:50:00|1884.73|1882.13|1884.86|1882.26|1885.11|1882.51|1884.48|1881.88|0
1646283300000|2022-03-03 04:55:00|1884.61|1882.01|1883.86|1881.26|1885.23|1882.63|1883.61|1881.01|0
1646283600000|2022-03-03 05:00:00|1884.11|1881.51|1884.48|1881.88|1884.48|1881.88|1881.61|1879.01|0
1646283900000|2022-03-03 05:05:00|1884.73|1882.13|1888.11|1885.51|1888.11|1885.51|1884.36|1881.76|0
1646284200000|2022-03-03 05:10:00|1887.61|1885.01|1888.85|1886.25|1890.22|1887.62|1887.61|1885.01|0
1646284500000|2022-03-03 05:15:00|1888.6|1886|1887.36|1884.76|1889.1|1886.5|1886.86|1884.26|0
1646284800000|2022-03-03 05:20:00|1887.11|1884.51|1885.86|1883.26|1887.36|1884.76|1884.73|1882.13|0
1646285100000|2022-03-03 05:25:00|1885.61|1883.01|1885.11|1882.51|1885.86|1883.26|1884.61|1882.01|0
1646285400000|2022-03-03 05:30:00|1885.36|1882.76|1886.73|1884.13|1887.35|1884.75|1885.36|1882.76|0
1646285700000|2022-03-03 05:35:00|1886.85|1884.25|1889.85|1887.25|1889.97|1887.37|1886.36|1883.76|0
1646286000000|2022-03-03 05:40:00|1889.6|1887|1889.85|1887.25|1890.35|1887.75|1889.1|1886.5|0
1646286300000|2022-03-03 05:45:00|1889.6|1887|1888.85|1886.25|1890.85|1888.25|1888.85|1886.25|0
1646286600000|2022-03-03 05:50:00|1888.6|1886|1889.6|1887|1889.6|1887|1887.97|1885.37|0
1646286900000|2022-03-03 05:55:00|1889.47|1886.87|1888.72|1886.12|1890.35|1887.75|1888.1|1885.5|0
1646287200000|2022-03-03 06:00:00|1888.6|1886|1893.6|1891|1893.85|1891.25|1887.6|1885|0
1646287500000|2022-03-03 06:05:00|1893.85|1891.25|1890.35|1887.75|1893.85|1891.25|1889.85|1887.25|0
1646287800000|2022-03-03 06:10:00|1890.22|1887.62|1892.85|1890.25|1892.85|1890.25|1890.22|1887.62|0
1646288100000|2022-03-03 06:15:00|1892.72|1890.12|1892.22|1889.62|1893.72|1891.12|1891.1|1888.5|0
1646288400000|2022-03-03 06:20:00|1892.35|1889.75|1891.35|1888.75|1892.6|1890|1890.35|1887.75|0
1646288700000|2022-03-03 06:25:00|1891.6|1889|1888.1|1885.5|1891.85|1889.25|1888.1|1885.5|0
1646289000000|2022-03-03 06:30:00|1887.97|1885.37|1889.1|1886.5|1889.22|1886.62|1886.6|1884|0
1646289300000|2022-03-03 06:35:00|1888.85|1886.25|1889.35|1886.75|1889.6|1887|1888.47|1885.87|0
1646289600000|2022-03-03 06:40:00|1888.97|1886.37|1888.47|1885.87|1889.6|1887|1887.6|1885|0
1646289900000|2022-03-03 06:45:00|1888.35|1885.75|1888.1|1885.5|1888.85|1886.25|1887.35|1884.75|0
1646290200000|2022-03-03 06:50:00|1887.97|1885.37|1889.85|1887.25|1891.22|1888.62|1887.97|1885.37|0
1646290500000|2022-03-03 06:55:00|1890.1|1887.5|1892.97|1890.37|1893.85|1891.25|1889.22|1886.62|0
1646290800000|2022-03-03 07:00:00|1892.35|1889.75|1889.1|1886.5|1893.97|1891.37|1888.72|1886.12|0
1646291100000|2022-03-03 07:05:00|1888.97|1886.37|1886.97|1884.37|1889.35|1886.75|1885.97|1883.37|0
1646291400000|2022-03-03 07:10:00|1887.1|1884.5|1888.22|1885.62|1888.6|1886|1886.97|1884.37|0
1646291700000|2022-03-03 07:15:00|1888.35|1885.75|1889.35|1886.75|1889.85|1887.25|1886.36|1883.76|0
1646292000000|2022-03-03 07:20:00|1889.22|1886.62|1892.35|1889.75|1892.6|1890|1889.22|1886.62|0
1646292300000|2022-03-03 07:25:00|1892.47|1889.87|1887.22|1884.62|1892.72|1890.12|1887.22|1884.62|0
1646292600000|2022-03-03 07:30:00|1887.1|1884.5|1882.86|1880.26|1887.1|1884.5|1882.61|1880.01|0
1646292900000|2022-03-03 07:35:00|1882.61|1880.01|1881.86|1879.26|1883.11|1880.51|1881.61|1879.01|0
1646293200000|2022-03-03 07:40:00|1882.11|1879.51|1880.36|1877.76|1882.11|1879.51|1877.86|1875.26|0
1646293500000|2022-03-03 07:45:00|1880.11|1877.51|1880.36|1877.76|1880.86|1878.26|1877.73|1875.13|0
1646293800000|2022-03-03 07:50:00|1880.61|1878.01|1881.86|1879.26|1881.86|1879.26|1877.98|1875.38|0
1646294100000|2022-03-03 07:55:00|1881.61|1879.01|1881.86|1879.26|1881.86|1879.26|1878.86|1876.26|0
1646294400000|2022-03-03 08:00:00|1879.36|1876.76|1884.1|1881.5|1885.22|1882.62|1876.86|1874.26|0
1646294700000|2022-03-03 08:05:00|1884.09|1882.01|1886.71|1884.63|1888.84|1886.76|1883.46|1881.38|0
1646295000000|2022-03-03 08:10:00|1886.84|1884.76|1889.09|1887.01|1889.21|1887.13|1884.59|1882.51|0
1646295300000|2022-03-03 08:15:00|1888.84|1886.76|1890.71|1888.63|1892.71|1890.63|1888.46|1886.38|0
1646295600000|2022-03-03 08:20:00|1890.84|1888.76|1891.34|1889.26|1892.09|1890.01|1888.34|1886.26|0
1646295900000|2022-03-03 08:25:00|1891.59|1889.51|1886.71|1884.63|1891.59|1889.51|1886.59|1884.51|0
1646296200000|2022-03-03 08:30:00|1886.09|1884.01|1881.35|1879.27|1886.46|1884.38|1880.72|1878.64|0
1646296500000|2022-03-03 08:35:00|1881.47|1879.39|1874.48|1872.4|1881.47|1879.39|1872.86|1870.78|0
1646296800000|2022-03-03 08:40:00|1874.73|1872.65|1871.11|1869.03|1874.73|1872.65|1870.86|1868.78|0
1646297100000|2022-03-03 08:45:00|1871.23|1869.15|1871.86|1869.78|1872.61|1870.53|1870.86|1868.78|0
1646297400000|2022-03-03 08:50:00|1871.73|1869.65|1875.6|1873.52|1875.6|1873.52|1871.36|1869.28|0
1646297700000|2022-03-03 08:55:00|1875.85|1873.77|1877.6|1875.52|1878.1|1876.02|1872.72|1870.64|0
1646298000000|2022-03-03 09:00:00|1879.35|1877.27|1878.47|1876.39|1879.97|1877.89|1876.97|1874.89|0
1646298300000|2022-03-03 09:05:00|1878.35|1876.27|1873.97|1871.89|1879.85|1877.77|1873.97|1871.89|0
1646298600000|2022-03-03 09:10:00|1874.1|1872.02|1877.6|1875.52|1879.85|1877.77|1872.22|1870.14|0
1646298900000|2022-03-03 09:15:00|1878.72|1876.64|1879.1|1877.02|1884.46|1882.38|1875.72|1873.64|0
1646299200000|2022-03-03 09:20:00|1878.72|1876.64|1875.24|1873.16|1880.46|1878.38|1872.97|1870.89|0
1646299500000|2022-03-03 09:25:00|1874.74|1872.66|1874.62|1872.54|1879.11|1877.03|1874.62|1872.54|0
1646299800000|2022-03-03 09:30:00|1875.37|1873.29|1876.61|1874.53|1876.86|1874.78|1873.37|1871.29|0
1646300100000|2022-03-03 09:35:00|1876.36|1874.28|1876.23|1874.15|1877.23|1875.15|1873.62|1871.54|0
1646300400000|2022-03-03 09:40:00|1876.61|1874.53|1877.98|1875.9|1879.73|1877.65|1876.36|1874.28|0
1646300700000|2022-03-03 09:45:00|1878.23|1876.15|1880.73|1878.65|1881.86|1879.78|1877.98|1875.9|0
1646301000000|2022-03-03 09:50:00|1880.48|1878.4|1878.11|1876.03|1883.11|1881.03|1877.61|1875.53|0
1646301300000|2022-03-03 09:55:00|1878.23|1876.15|1878.73|1876.65|1881.61|1879.53|1875.86|1873.78|0
1646301600000|2022-03-03 10:00:00|1878.48|1876.4|1876.73|1874.65|1880.61|1878.53|1876.36|1874.28|0
1646301900000|2022-03-03 10:05:00|1876.61|1874.53|1875.48|1873.4|1879.86|1877.78|1875.23|1873.15|0
1646302200000|2022-03-03 10:10:00|1875.61|1873.53|1875.48|1873.4|1877.23|1875.15|1874.86|1872.78|0
1646302500000|2022-03-03 10:15:00|1875.61|1873.53|1871.62|1869.54|1876.86|1874.78|1871.37|1869.29|0
1646302800000|2022-03-03 10:20:00|1871.87|1869.79|1871.62|1869.54|1873.86|1871.78|1870.87|1868.79|0
1646303100000|2022-03-03 10:25:00|1871.37|1869.29|1872.49|1870.41|1873.86|1871.78|1871.12|1869.04|0
1646303400000|2022-03-03 10:30:00|1872.62|1870.54|1873.73|1871.65|1874.11|1872.03|1871.12|1869.04|0
1646303700000|2022-03-03 10:35:00|1873.61|1871.53|1874.36|1872.28|1874.36|1872.28|1872.86|1870.78|0
1646304000000|2022-03-03 10:40:00|1874.48|1872.4|1874.86|1872.78|1876.11|1874.03|1873.61|1871.53|0
1646304300000|2022-03-03 10:45:00|1874.98|1872.9|1877.11|1875.03|1877.23|1875.15|1873.48|1871.4|0
1646304600000|2022-03-03 10:50:00|1877.23|1875.15|1875.61|1873.53|1877.86|1875.78|1874.36|1872.28|0
1646304900000|2022-03-03 10:55:00|1875.98|1873.9|1875.86|1873.78|1876.48|1874.4|1873.73|1871.65|0
1646305200000|2022-03-03 11:00:00|1876.23|1874.15|1874.86|1872.78|1876.23|1874.15|1872.61|1870.53|0
1646305500000|2022-03-03 11:05:00|1875.11|1873.03|1875.23|1873.15|1876.11|1874.03|1871.61|1869.53|0
1646305800000|2022-03-03 11:10:00|1874.86|1872.78|1877.98|1875.9|1878.36|1876.28|1874.23|1872.15|0
1646306100000|2022-03-03 11:15:00|1878.11|1876.03|1876.86|1874.78|1880.11|1878.03|1876.36|1874.28|0
1646306400000|2022-03-03 11:20:00|1876.98|1874.9|1879.36|1877.28|1880.36|1878.28|1876.11|1874.03|0
1646306700000|2022-03-03 11:25:00|1879.61|1877.53|1881.22|1879.14|1881.6|1879.52|1878.86|1876.78|0
1646307000000|2022-03-03 11:30:00|1881.35|1879.27|1880.11|1878.03|1883.1|1881.02|1880.11|1878.03|0
1646307300000|2022-03-03 11:35:00|1879.86|1877.78|1875.36|1873.28|1879.86|1877.78|1874.86|1872.78|0
1646307600000|2022-03-03 11:40:00|1875.61|1873.53|1874.61|1872.53|1875.61|1873.53|1873.61|1871.53|0
1646307900000|2022-03-03 11:45:00|1874.73|1872.65|1871.11|1869.03|1874.73|1872.65|1868.98|1866.9|0
1646308200000|2022-03-03 11:50:00|1871.23|1869.15|1872.86|1870.78|1872.98|1870.9|1869.61|1867.53|0
1646308500000|2022-03-03 11:55:00|1872.73|1870.65|1872.36|1870.28|1873.61|1871.53|1871.98|1869.9|0
1646308800000|2022-03-03 12:00:00|1872.86|1870.78|1875.98|1873.9|1876.73|1874.65|1872.36|1870.28|0
1646309100000|2022-03-03 12:05:00|1875.86|1873.78|1878.61|1876.53|1878.61|1876.53|1875.36|1873.28|0
1646309400000|2022-03-03 12:10:00|1878.11|1876.03|1878.47|1876.39|1879.1|1877.02|1877.11|1875.03|0
1646309700000|2022-03-03 12:15:00|1878.35|1876.27|1880.85|1878.77|1881.22|1879.14|1876.85|1874.77|0
1646310000000|2022-03-03 12:20:00|1881.1|1879.02|1880.85|1878.77|1881.85|1879.77|1879.6|1877.52|0
1646310300000|2022-03-03 12:25:00|1880.97|1878.89|1882.1|1880.02|1884.71|1882.63|1880.85|1878.77|0
1646310600000|2022-03-03 12:30:00|1882.35|1880.27|1882.59|1880.51|1883.84|1881.76|1880.35|1878.27|0
1646310900000|2022-03-03 12:35:00|1882.35|1880.27|1882.1|1880.02|1884.09|1882.01|1881.85|1879.77|0
1646311200000|2022-03-03 12:40:00|1881.85|1879.77|1882.09|1880.01|1883.09|1881.01|1880.72|1878.64|0
1646311500000|2022-03-03 12:45:00|1881.1|1879.02|1880.1|1878.02|1881.35|1879.27|1878.6|1876.52|0
1646311800000|2022-03-03 12:50:00|1879.97|1877.89|1879.85|1877.77|1881.6|1879.52|1879.1|1877.02|0
1646312100000|2022-03-03 12:55:00|1880.35|1878.27|1879.35|1877.27|1882.59|1880.51|1877.85|1875.77|0
1646312400000|2022-03-03 13:00:00|1879.85|1877.77|1882.84|1880.76|1883.34|1881.26|1879.72|1877.64|0
1646312700000|2022-03-03 13:05:00|1882.96|1880.88|1889.34|1887.26|1889.84|1887.76|1882.09|1880.01|0
1646313000000|2022-03-03 13:10:00|1889.09|1887.01|1892.59|1890.51|1893.09|1891.01|1888.34|1886.26|0
1646313300000|2022-03-03 13:15:00|1892.34|1890.26|1891.34|1889.26|1892.59|1890.51|1890.09|1888.01|0
1646313600000|2022-03-03 13:20:00|1891.21|1889.13|1894.83|1892.75|1895.08|1893|1890.96|1888.88|0
1646313900000|2022-03-03 13:25:00|1895.08|1893|1892.45|1890.37|1897.08|1895|1892.45|1890.37|0
1646314200000|2022-03-03 13:30:00|1892.83|1890.75|1893.58|1891.5|1894.83|1892.75|1891.21|1889.13|0
1646314500000|2022-03-03 13:35:00|1893.08|1891|1894.33|1892.25|1895.95|1893.87|1892.45|1890.37|0
1646314800000|2022-03-03 13:40:00|1894.45|1892.37|1899.08|1897|1899.08|1897|1892.83|1890.75|0
1646315100000|2022-03-03 13:45:00|1898.83|1896.75|1896.58|1894.5|1898.83|1896.75|1895.58|1893.5|0
1646315400000|2022-03-03 13:50:00|1895.58|1893.5|1897.7|1895.62|1899.08|1897|1893.08|1891|0
1646315700000|2022-03-03 13:55:00|1897.33|1895.25|1909.57|1907.49|1909.82|1907.74|1897.33|1895.25|0
1646316000000|2022-03-03 14:00:00|1909.32|1907.24|1917.83|1915.75|1919.7|1917.62|1908.57|1906.49|0
1646316300000|2022-03-03 14:05:00|1916.83|1914.75|1913.82|1911.74|1917.32|1915.24|1912.57|1910.49|0
1646316600000|2022-03-03 14:10:00|1914.07|1911.99|1916.94|1914.86|1917.56|1915.48|1911.82|1909.74|0
1646316900000|2022-03-03 14:15:00|1917.43|1915.35|1913.82|1911.74|1917.43|1915.35|1913.32|1911.24|0
1646317200000|2022-03-03 14:20:00|1914.07|1911.99|1909.82|1907.74|1914.07|1911.99|1909.32|1907.24|0
1646317500000|2022-03-03 14:25:00|1909.57|1907.49|1907.82|1905.74|1911.69|1909.61|1907.82|1905.74|0
1646317800000|2022-03-03 14:30:00|1908.82|1906.74|1904.33|1902.25|1912.32|1910.24|1904.33|1902.25|0
1646318100000|2022-03-03 14:35:00|1905.08|1903|1904.33|1902.25|1905.08|1903|1898.08|1896|0
1646318400000|2022-03-03 14:40:00|1904.45|1902.37|1906.69|1904.61|1909.69|1907.61|1902.08|1900|0
1646318700000|2022-03-03 14:45:00|1905.58|1903.5|1898.33|1896.25|1915.07|1912.99|1896.58|1894.5|0
1646319000000|2022-03-03 14:50:00|1898.08|1896|1896.83|1894.75|1902.58|1900.5|1894.08|1892|0
1646319300000|2022-03-03 14:55:00|1897.08|1895|1901.33|1899.25|1904.33|1902.25|1894.58|1892.5|0
1646319600000|2022-03-03 15:00:00|1901.08|1899|1898.58|1896.5|1906.82|1904.74|1898.2|1896.12|0
1646319900000|2022-03-03 15:05:00|1897.83|1895.75|1894.83|1892.75|1898.33|1896.25|1891.33|1889.25|0
1646320200000|2022-03-03 15:10:00|1894.7|1892.62|1894.83|1892.75|1897.58|1895.5|1890.34|1888.26|0
1646320500000|2022-03-03 15:15:00|1895.08|1893|1888.09|1886.01|1895.08|1893|1884.84|1882.76|0
1646320800000|2022-03-03 15:20:00|1888.34|1886.26|1880.1|1878.02|1888.71|1886.63|1876.85|1874.77|0
1646321100000|2022-03-03 15:25:00|1879.35|1877.27|1881.34|1879.26|1882.84|1880.76|1875.35|1873.27|0
1646321400000|2022-03-03 15:30:00|1879.97|1877.89|1878.35|1876.27|1885.09|1883.01|1877.6|1875.52|0
1646321700000|2022-03-03 15:35:00|1877.97|1875.89|1867.85|1865.77|1880.6|1878.52|1867.61|1865.53|0
1646322000000|2022-03-03 15:40:00|1868.1|1866.02|1863.36|1861.28|1871.35|1869.27|1862.61|1860.53|0
1646322300000|2022-03-03 15:45:00|1862.86|1860.78|1865.35|1863.27|1866.86|1864.78|1861.36|1859.28|0
1646322600000|2022-03-03 15:50:00|1865.34|1863.26|1858.09|1856.01|1865.6|1863.52|1858.09|1856.01|0
1646322900000|2022-03-03 15:55:00|1859.09|1857.01|1852.85|1850.77|1859.59|1857.51|1852.85|1850.77|0
1646323200000|2022-03-03 16:00:00|1853.35|1851.27|1856.1|1854.02|1857.85|1855.77|1852.85|1850.77|0
1646323500000|2022-03-03 16:05:00|1856.6|1854.52|1856.34|1854.26|1858.59|1856.51|1850.1|1848.02|0
1646323800000|2022-03-03 16:10:00|1854.84|1852.76|1847.11|1845.03|1856.84|1854.76|1846.6|1844.52|0
1646324100000|2022-03-03 16:15:00|1846.61|1844.53|1852.35|1850.27|1852.35|1850.27|1842.61|1840.53|0
1646324400000|2022-03-03 16:20:00|1852.1|1850.02|1860.2|1858.12|1860.58|1858.5|1852.1|1850.02|0
1646324700000|2022-03-03 16:25:00|1860.08|1858|1862.19|1860.11|1865.08|1863|1858.7|1856.62|0
1646325000000|2022-03-03 16:30:00|1862.07|1859.99|1862.82|1860.74|1864.32|1862.24|1859.2|1857.12|0
1646325300000|2022-03-03 16:35:00|1863.57|1861.49|1859.95|1857.87|1863.82|1861.74|1854.58|1852.5|0
1646325600000|2022-03-03 16:40:00|1859.83|1857.75|1866.82|1864.74|1869.32|1867.24|1858.33|1856.25|0
1646325900000|2022-03-03 16:45:00|1867.07|1864.99|1863.07|1860.99|1867.82|1865.74|1861.57|1859.49|0
1646326200000|2022-03-03 16:50:00|1863.82|1861.74|1864.57|1862.49|1867.32|1865.24|1860.57|1858.49|0
1646326500000|2022-03-03 16:55:00|1864.69|1862.61|1866.82|1864.74|1871.82|1869.74|1856.08|1854|0
1646326800000|2022-03-03 17:00:00|1866.69|1864.61|1869.57|1867.49|1869.82|1867.74|1864.57|1862.49|0
1646327100000|2022-03-03 17:05:00|1869.82|1867.74|1872.44|1870.36|1872.44|1870.36|1866.07|1863.99|0
1646327400000|2022-03-03 17:10:00|1873.57|1871.49|1873.3|1871.22|1877.05|1874.97|1871.07|1868.99|0
1646327700000|2022-03-03 17:15:00|1874.05|1871.97|1873.55|1871.47|1876.8|1874.72|1871.06|1868.98|0
1646328000000|2022-03-03 17:20:00|1873.3|1871.22|1867.56|1865.48|1873.3|1871.22|1867.06|1864.98|0
1646328300000|2022-03-03 17:25:00|1867.31|1865.23|1859.57|1857.49|1868.56|1866.48|1858.07|1855.99|0
1646328600000|2022-03-03 17:30:00|1860.32|1858.24|1888.3|1886.22|1893.42|1891.34|1858.32|1856.24|0
1646328900000|2022-03-03 17:35:00|1889.17|1887.09|1881.55|1879.47|1896.16|1894.08|1879.3|1877.22|0
1646329200000|2022-03-03 17:40:00|1880.17|1878.09|1880.55|1878.47|1881.3|1879.22|1874.8|1872.72|0
1646329500000|2022-03-03 17:45:00|1881.3|1879.22|1880.8|1878.72|1884.42|1882.34|1874.42|1872.34|0
1646329800000|2022-03-03 17:50:00|1880.55|1878.47|1879.8|1877.72|1881.55|1879.47|1875.55|1873.47|0
1646330100000|2022-03-03 17:55:00|1878.05|1875.97|1882.3|1880.22|1885.3|1883.22|1877.55|1875.47|0
1646330400000|2022-03-03 18:00:00|1882.8|1880.72|1885.3|1883.22|1886.8|1884.72|1878.3|1876.22|0
1646330700000|2022-03-03 18:05:00|1884.8|1882.72|1882.8|1880.72|1889.79|1887.71|1880.55|1878.47|0
1646331000000|2022-03-03 18:10:00|1883.05|1880.97|1887.3|1885.22|1887.8|1885.72|1880.55|1878.47|0
1646331300000|2022-03-03 18:15:00|1886.67|1884.59|1892.29|1890.21|1893.54|1891.46|1886.3|1884.22|0
1646331600000|2022-03-03 18:20:00|1892.04|1889.96|1891.29|1889.21|1893.04|1890.96|1889.04|1886.96|0
1646331900000|2022-03-03 18:25:00|1891.41|1889.33|1892.79|1890.71|1893.79|1891.71|1888.91|1886.83|0
1646332200000|2022-03-03 18:30:00|1892.54|1890.46|1881.55|1879.47|1892.54|1890.46|1879.05|1876.97|0
1646332500000|2022-03-03 18:35:00|1882.04|1879.96|1882.79|1880.71|1886.04|1883.96|1882.04|1879.96|0
1646332800000|2022-03-03 18:40:00|1882.54|1880.46|1881.79|1879.71|1884.16|1882.08|1878.05|1875.97|0
1646333100000|2022-03-03 18:45:00|1882.04|1879.96|1884.04|1881.96|1885.16|1883.08|1878.3|1876.22|0
1646333400000|2022-03-03 18:50:00|1883.79|1881.71|1885.54|1883.46|1888.29|1886.21|1883.79|1881.71|0
1646333700000|2022-03-03 18:55:00|1885.91|1883.83|1883.79|1881.71|1887.79|1885.71|1883.04|1880.96|0
1646334000000|2022-03-03 19:00:00|1884.29|1882.21|1884.29|1882.21|1889.53|1887.45|1882.91|1880.83|0
1646334300000|2022-03-03 19:05:00|1883.79|1881.71|1882.79|1880.71|1886.78|1884.7|1882.04|1879.96|0
1646334600000|2022-03-03 19:10:00|1883.04|1880.96|1894.78|1892.7|1896.4|1894.32|1879.54|1877.46|0
1646334900000|2022-03-03 19:15:00|1894.03|1891.95|1892.78|1890.7|1896.15|1894.07|1892.03|1889.95|0
1646335200000|2022-03-03 19:20:00|1893.03|1890.95|1888.28|1886.2|1893.03|1890.95|1887.28|1885.2|0
1646335500000|2022-03-03 19:25:00|1888.15|1886.07|1891.29|1889.21|1892.03|1889.95|1888.03|1885.95|0
1646335800000|2022-03-03 19:30:00|1891.54|1889.46|1886.79|1884.71|1891.54|1889.46|1885.79|1883.71|0
1646336100000|2022-03-03 19:35:00|1887.54|1885.46|1883.04|1880.96|1888.29|1886.21|1883.04|1880.96|0
1646336400000|2022-03-03 19:40:00|1884.04|1881.96|1876.8|1874.72|1885.91|1883.83|1875.3|1873.22|0
1646336700000|2022-03-03 19:45:00|1877.05|1874.97|1868.81|1866.73|1877.55|1875.47|1868.56|1866.48|0
1646337000000|2022-03-03 19:50:00|1869.06|1866.98|1865.93|1863.85|1870.56|1868.48|1863.07|1860.99|0
1646337300000|2022-03-03 19:55:00|1866.31|1864.23|1866.81|1864.73|1868.06|1865.98|1863.57|1861.49|0
1646337600000|2022-03-03 20:00:00|1865.32|1863.24|1855.57|1853.49|1865.93|1863.85|1854.82|1852.74|0
1646337900000|2022-03-03 20:05:00|1855.82|1853.74|1854.44|1852.36|1861.07|1858.99|1851.57|1849.49|0
1646338200000|2022-03-03 20:10:00|1855.07|1852.99|1857.44|1855.36|1858.07|1855.99|1852.82|1850.74|0
1646338500000|2022-03-03 20:15:00|1856.82|1854.74|1862.07|1859.99|1864.81|1862.73|1855.32|1853.24|0
1646338800000|2022-03-03 20:20:00|1861.57|1859.49|1859.69|1857.61|1864.07|1861.99|1856.69|1854.61|0
1646339100000|2022-03-03 20:25:00|1860.07|1857.99|1868.56|1866.48|1869.06|1866.98|1860.07|1857.99|0
1646339400000|2022-03-03 20:30:00|1867.81|1865.73|1855.07|1852.99|1867.81|1865.73|1854.08|1852|0
1646339700000|2022-03-03 20:35:00|1854.58|1852.5|1858.32|1856.24|1858.32|1856.24|1850.08|1848|0
1646340000000|2022-03-03 20:40:00|1857.82|1855.74|1848.83|1846.75|1857.82|1855.74|1848.33|1846.25|0
1646340300000|2022-03-03 20:45:00|1848.08|1846|1850.2|1848.12|1851.32|1849.24|1844.08|1842|0
1646340600000|2022-03-03 20:50:00|1850.94|1848.86|1856.81|1854.73|1859.32|1857.24|1846.2|1844.12|0
1646340900000|2022-03-03 20:55:00|1856.31|1854.23|1861.56|1859.48|1862.06|1859.98|1853.07|1850.99|0
1646341200000|2022-03-03 21:00:00|1861.06|1858.98|1863.06|1860.98|1865.56|1863.48|1859.06|1856.98|0
1646341500000|2022-03-03 21:05:00|1863.56|1861.48|1864.8|1862.72|1865.05|1862.97|1862.06|1859.98|0
1646341800000|2022-03-03 21:10:00|1864.55|1862.47|1865.8|1863.72|1867.05|1864.97|1864.55|1862.47|0
1646342100000|2022-03-03 21:15:00|1865.06|1862.46|1866.06|1863.46|1866.31|1863.71|1864.07|1861.47|0
1646342400000|2022-03-03 21:20:00|1865.93|1863.33|1864.56|1861.96|1865.93|1863.33|1863.93|1861.33|0
1646342700000|2022-03-03 21:25:00|1864.81|1862.21|1865.56|1862.96|1865.56|1862.96|1863.32|1860.72|0
1646343000000|2022-03-03 21:30:00|1865.43|1862.83|1864.06|1861.46|1865.56|1862.96|1863.31|1860.71|0
1646343300000|2022-03-03 21:35:00|1864.31|1861.71|1861.82|1859.22|1865.31|1862.71|1861.69|1859.09|0
1646343600000|2022-03-03 21:40:00|1861.94|1859.34|1862.56|1859.96|1863.06|1860.46|1861.57|1858.97|0
1646343900000|2022-03-03 21:45:00|1862.81|1860.21|1864.31|1861.71|1864.31|1861.71|1861.57|1858.97|0
1646344200000|2022-03-03 21:50:00|1864.06|1861.46|1866.68|1864.08|1867.06|1864.46|1863.93|1861.33|0
1646344500000|2022-03-03 21:55:00|1866.56|1863.96|1866.93|1864.33|1867.31|1864.71|1866.18|1863.58|0
1646344800000|2022-03-03 22:00:00|1866.85|1864.25|1866.48|1863.88|1866.92|1864.32|1866.48|1863.88|0
1646345100000|2022-03-03 22:05:00|1866.45|1863.85|1866.7|1864.1|1866.85|1864.25|1866.45|1863.85|0
1646345400000|2022-03-03 22:10:00|1866.67|1864.07|1867|1864.4|1867.24|1864.64|1866.59|1863.99|0
1646345700000|2022-03-03 22:15:00|1867.1|1864.5|1866.96|1864.36|1867.1|1864.5|1866.96|1864.36|0
1646346000000|2022-03-03 22:20:00|1867.13|1864.53|1868.16|1865.56|1868.16|1865.56|1867.13|1864.53|0
1646346300000|2022-03-03 22:25:00|1868.34|1865.74|1868.12|1865.52|1868.34|1865.74|1867.57|1864.97|0
1646346600000|2022-03-03 22:30:00|1868.16|1865.56|1867.94|1865.34|1868.34|1865.74|1867.94|1865.34|0
1646346900000|2022-03-03 22:35:00|1867.9|1865.3|1867.36|1864.76|1867.94|1865.34|1867.36|1864.76|0
1646347200000|2022-03-03 22:40:00|1867.51|1864.91|1867.47|1864.87|1867.58|1864.98|1867.44|1864.84|0
1646347500000|2022-03-03 22:45:00|1867.51|1864.91|1867.44|1864.84|1867.58|1864.98|1867.4|1864.8|0
1646347800000|2022-03-03 22:50:00|1867.4|1864.8|1867.15|1864.55|1867.47|1864.87|1867.15|1864.55|0
1646348100000|2022-03-03 22:55:00|1867.04|1864.44|1867.88|1865.28|1867.88|1865.28|1867.04|1864.44|0
1646348400000|2022-03-03 23:00:00|1869.18|1866.58|1866.93|1864.33|1869.18|1866.58|1866.06|1863.46|0
1646348700000|2022-03-03 23:05:00|1867.06|1864.46|1866.68|1864.08|1867.43|1864.83|1864.81|1862.21|0
1646349000000|2022-03-03 23:10:00|1866.93|1864.33|1868.93|1866.33|1869.31|1866.71|1865.81|1863.21|0
1646349300000|2022-03-03 23:15:00|1868.81|1866.21|1869.43|1866.83|1870.31|1867.71|1868.56|1865.96|0
1646349600000|2022-03-03 23:20:00|1869.56|1866.96|1867.18|1864.58|1870.06|1867.46|1867.18|1864.58|0
1646349900000|2022-03-03 23:25:00|1867.31|1864.71|1868.43|1865.83|1868.81|1866.21|1866.56|1863.96|0
1646350200000|2022-03-03 23:30:00|1868.56|1865.96|1871.81|1869.21|1872.3|1869.7|1868.56|1865.96|0
1646350500000|2022-03-03 23:35:00|1872.05|1869.45|1873.3|1870.7|1873.8|1871.2|1872.05|1869.45|0
1646350800000|2022-03-03 23:40:00|1873.42|1870.82|1872.8|1870.2|1873.55|1870.95|1872.3|1869.7|0
1646351100000|2022-03-03 23:45:00|1872.92|1870.32|1872.55|1869.95|1874.05|1871.45|1872.05|1869.45|0
1646351400000|2022-03-03 23:50:00|1872.3|1869.7|1873.3|1870.7|1873.8|1871.2|1872.05|1869.45|0
1646351700000|2022-03-03 23:55:00|1873.17|1870.57|1873.3|1870.7|1875.05|1872.45|1873.05|1870.45|0
1646352000000|2022-03-04 00:00:00|1873.17|1870.57|1875.05|1872.45|1875.55|1872.95|1872.05|1869.45|0
1646352300000|2022-03-04 00:05:00|1874.3|1871.7|1858.68|1856.08|1874.3|1871.7|1858.68|1856.08|0
1646352600000|2022-03-04 00:10:00|1858.18|1855.58|1856.31|1853.71|1861.31|1858.71|1849.44|1846.84|0
1646352900000|2022-03-04 00:15:00|1855.93|1853.33|1847.69|1845.09|1856.18|1853.58|1847.44|1844.84|0
1646353200000|2022-03-04 00:20:00|1847.44|1844.84|1835.45|1832.85|1849.07|1846.47|1832.83|1830.23|0
1646353500000|2022-03-04 00:25:00|1835.58|1832.98|1834.2|1831.6|1841.33|1838.73|1833.95|1831.35|0
1646353800000|2022-03-04 00:30:00|1833.7|1831.1|1823.59|1820.99|1836.45|1833.85|1822.96|1820.36|0
1646354100000|2022-03-04 00:35:00|1823.96|1821.36|1806.76|1803.36|1830.46|1827.86|1806.38|1802.98|0
1646354400000|2022-03-04 00:40:00|1806.38|1802.98|1801.66|1798.26|1808.12|1804.72|1797.64|1794.24|0
1646354700000|2022-03-04 00:45:00|1800.41|1797.01|1808.95|1805.55|1809.7|1806.3|1797.29|1793.89|0
1646355000000|2022-03-04 00:50:00|1809.7|1806.3|1801.95|1798.55|1811.69|1808.29|1801.95|1798.55|0
1646355300000|2022-03-04 00:55:00|1801.7|1798.3|1797.34|1793.94|1803.2|1799.8|1786.85|1783.45|0
1646355600000|2022-03-04 01:00:00|1797.71|1794.31|1813.1|1809.7|1813.85|1810.45|1789.13|1785.73|0
1646355900000|2022-03-04 01:05:00|1815.1|1811.7|1793.53|1790.13|1816.47|1813.07|1790.29|1786.89|0
1646356200000|2022-03-04 01:10:00|1793.66|1790.26|1802.27|1798.87|1804.27|1800.87|1786.54|1783.14|0
1646356500000|2022-03-04 01:15:00|1801.52|1798.12|1806.02|1802.62|1807.76|1804.36|1796.78|1793.38|0
1646356800000|2022-03-04 01:20:00|1805.77|1802.37|1821.95|1818.55|1824.69|1821.29|1803.65|1800.25|0
1646357100000|2022-03-04 01:25:00|1821.2|1817.8|1815.94|1812.54|1821.83|1818.43|1810.94|1807.54|0
1646357400000|2022-03-04 01:30:00|1816.19|1812.79|1823.93|1820.53|1823.93|1820.53|1812.94|1809.54|0
1646357700000|2022-03-04 01:35:00|1825.18|1821.78|1824.18|1820.78|1832.17|1828.77|1821.68|1818.28|0
1646358000000|2022-03-04 01:40:00|1824.06|1820.66|1825.18|1821.78|1826.8|1823.4|1819.18|1815.78|0
1646358300000|2022-03-04 01:45:00|1825.43|1822.03|1832.04|1828.64|1833.29|1829.89|1821.68|1818.28|0
1646358600000|2022-03-04 01:50:00|1832.16|1828.76|1839.4|1836|1845.02|1841.62|1832.16|1828.76|0
1646358900000|2022-03-04 01:55:00|1839.9|1836.5|1837.52|1834.12|1842.15|1838.75|1837.02|1833.62|0
1646359200000|2022-03-04 02:00:00|1837.64|1834.24|1828.64|1825.24|1839.39|1835.99|1825.4|1822|0
1646359500000|2022-03-04 02:05:00|1829.02|1825.62|1831.27|1827.87|1834.02|1830.62|1827.9|1824.5|0
1646359800000|2022-03-04 02:10:00|1831.64|1828.24|1835.88|1832.48|1838.64|1835.24|1830.39|1826.99|0
1646360100000|2022-03-04 02:15:00|1835.76|1832.36|1829.52|1826.12|1838.01|1834.61|1829.39|1825.99|0
1646360400000|2022-03-04 02:20:00|1829.89|1826.49|1831.13|1827.73|1833.63|1830.23|1829.02|1825.62|0
1646360700000|2022-03-04 02:25:00|1831.26|1827.86|1827.27|1823.87|1831.76|1828.36|1826.14|1822.74|0
1646361000000|2022-03-04 02:30:00|1827.39|1823.99|1831.51|1828.11|1832.76|1829.36|1827.39|1823.99|0
1646361300000|2022-03-04 02:35:00|1831.76|1828.36|1839.26|1835.86|1841.13|1837.73|1830.01|1826.61|0
1646361600000|2022-03-04 02:40:00|1839.01|1835.61|1835.13|1831.73|1839.63|1836.23|1834.01|1830.61|0
1646361900000|2022-03-04 02:45:00|1835.38|1831.98|1831.26|1827.86|1835.76|1832.36|1829.88|1826.48|0
1646362200000|2022-03-04 02:50:00|1831.13|1827.73|1825.64|1822.24|1831.51|1828.11|1820.14|1816.74|0
1646362500000|2022-03-04 02:55:00|1825.02|1821.62|1825.65|1822.25|1828.53|1825.13|1822.03|1818.63|0
1646362800000|2022-03-04 03:00:00|1826.03|1822.63|1828.28|1824.88|1832.39|1828.99|1825.65|1822.25|0
1646363100000|2022-03-04 03:05:00|1827.9|1824.5|1827.25|1824.65|1828.63|1826.03|1823.53|1820.13|0
1646363400000|2022-03-04 03:10:00|1827.13|1824.53|1826.87|1824.27|1828.13|1825.53|1821.75|1819.15|0
1646363700000|2022-03-04 03:15:00|1826.24|1823.64|1821|1818.4|1827.87|1825.27|1820.63|1818.03|0
1646364000000|2022-03-04 03:20:00|1822|1819.4|1825.49|1822.89|1825.87|1823.27|1821.25|1818.65|0
1646364300000|2022-03-04 03:25:00|1825.37|1822.77|1825.62|1823.02|1827.37|1824.77|1820.25|1817.65|0
1646364600000|2022-03-04 03:30:00|1825.49|1822.89|1826.62|1824.02|1828.24|1825.64|1823.74|1821.14|0
1646364900000|2022-03-04 03:35:00|1826.74|1824.14|1826.74|1824.14|1829.74|1827.14|1823.87|1821.27|0
1646365200000|2022-03-04 03:40:00|1826.62|1824.02|1823.74|1821.14|1826.62|1824.02|1822.12|1819.52|0
1646365500000|2022-03-04 03:45:00|1822.99|1820.39|1817.25|1814.65|1824.49|1821.89|1817|1814.4|0
1646365800000|2022-03-04 03:50:00|1817.5|1814.9|1820.63|1818.03|1821.12|1818.52|1816|1813.4|0
1646366100000|2022-03-04 03:55:00|1820.5|1817.9|1819.75|1817.15|1822.24|1819.64|1818.5|1815.9|0
1646366400000|2022-03-04 04:00:00|1819.5|1816.9|1818.75|1816.15|1820.99|1818.39|1817.75|1815.15|0
1646366700000|2022-03-04 04:05:00|1818.88|1816.28|1822.75|1820.15|1824.25|1821.65|1816.76|1814.16|0
1646367000000|2022-03-04 04:10:00|1822.63|1820.03|1821.13|1818.53|1823.63|1821.03|1820.25|1817.65|0
1646367300000|2022-03-04 04:15:00|1821.5|1818.9|1824.13|1821.53|1824.5|1821.9|1820.63|1818.03|0
1646367600000|2022-03-04 04:20:00|1824.25|1821.65|1820|1817.4|1824.25|1821.65|1819.25|1816.65|0
1646367900000|2022-03-04 04:25:00|1820.25|1817.65|1820.5|1817.9|1823.38|1820.78|1819.13|1816.53|0
1646368200000|2022-03-04 04:30:00|1821.38|1818.78|1819.5|1816.9|1822.75|1820.15|1817.63|1815.03|0
1646368500000|2022-03-04 04:35:00|1819.25|1816.65|1823.5|1820.9|1823.63|1821.03|1818.75|1816.15|0
1646368800000|2022-03-04 04:40:00|1823.38|1820.78|1824.75|1822.15|1826.25|1823.65|1823.38|1820.78|0
1646369100000|2022-03-04 04:45:00|1824.38|1821.78|1822.38|1819.78|1824.5|1821.9|1820.25|1817.65|0
1646369400000|2022-03-04 04:50:00|1822.88|1820.28|1824.38|1821.78|1824.5|1821.9|1822.63|1820.03|0
1646369700000|2022-03-04 04:55:00|1823.88|1821.28|1826.49|1823.89|1827.99|1825.39|1823.88|1821.28|0
1646370000000|2022-03-04 05:00:00|1826.87|1824.27|1830.99|1828.39|1830.99|1828.39|1825.38|1822.78|0
1646370300000|2022-03-04 05:05:00|1831.12|1828.52|1831.12|1828.52|1831.74|1829.14|1829.24|1826.64|0
1646370600000|2022-03-04 05:10:00|1830.99|1828.39|1835.37|1832.77|1836.37|1833.77|1830.99|1828.39|0
1646370900000|2022-03-04 05:15:00|1835.74|1833.14|1834.87|1832.27|1835.87|1833.27|1832.87|1830.27|0
1646371200000|2022-03-04 05:20:00|1835.37|1832.77|1834.37|1831.77|1836.11|1833.51|1832.87|1830.27|0
1646371500000|2022-03-04 05:25:00|1834.49|1831.89|1832.99|1830.39|1834.74|1832.14|1832.49|1829.89|0
1646371800000|2022-03-04 05:30:00|1832.49|1829.89|1834.24|1831.64|1834.99|1832.39|1832.12|1829.52|0
1646372100000|2022-03-04 05:35:00|1834.49|1831.89|1833.73|1831.13|1835.48|1832.88|1833.12|1830.52|0
1646372400000|2022-03-04 05:40:00|1833.98|1831.38|1832.36|1829.76|1835.36|1832.76|1830.11|1827.51|0
1646372700000|2022-03-04 05:45:00|1832.23|1829.63|1831.61|1829.01|1833.73|1831.13|1829.86|1827.26|0
1646373000000|2022-03-04 05:50:00|1831.73|1829.13|1835.11|1832.51|1835.23|1832.63|1830.98|1828.38|0
1646373300000|2022-03-04 05:55:00|1834.98|1832.38|1838.73|1836.13|1839.61|1837.01|1834.61|1832.01|0
1646373600000|2022-03-04 06:00:00|1838.36|1835.76|1842.72|1840.12|1843.35|1840.75|1836.36|1833.76|0
1646373900000|2022-03-04 06:05:00|1843.1|1840.5|1846.35|1843.75|1850.1|1847.5|1843.1|1840.5|0
1646374200000|2022-03-04 06:10:00|1846.47|1843.87|1845.35|1842.75|1846.6|1844|1843.85|1841.25|0
1646374500000|2022-03-04 06:15:00|1845.22|1842.62|1844.97|1842.37|1848.1|1845.5|1844.1|1841.5|0
1646374800000|2022-03-04 06:20:00|1844.85|1842.25|1842.97|1840.37|1844.97|1842.37|1841.1|1838.5|0
1646375100000|2022-03-04 06:25:00|1843.1|1840.5|1846.35|1843.75|1846.47|1843.87|1843.1|1840.5|0
1646375400000|2022-03-04 06:30:00|1846.22|1843.62|1842.12|1839.72|1846.47|1843.87|1840.72|1838.12|0
1646375700000|2022-03-04 06:35:00|1842.37|1839.97|1842.12|1839.72|1844.37|1841.97|1841.62|1839.22|0
1646376000000|2022-03-04 06:40:00|1842.25|1839.85|1842.37|1839.97|1843.25|1840.85|1839.37|1836.97|0
1646376300000|2022-03-04 06:45:00|1842.12|1839.72|1839.87|1837.47|1842.12|1839.72|1838.37|1835.97|0
1646376600000|2022-03-04 06:50:00|1840.37|1837.97|1839|1836.6|1841.12|1838.72|1838.75|1836.35|0
1646376900000|2022-03-04 06:55:00|1838.87|1836.47|1841.75|1839.35|1842.87|1840.47|1838.62|1836.22|0
1646377200000|2022-03-04 07:00:00|1841.62|1839.22|1845.99|1843.59|1847.11|1844.71|1839.87|1837.47|0
1646377500000|2022-03-04 07:05:00|1846.61|1844.21|1850.61|1848.21|1854.24|1851.84|1846.11|1843.71|0
1646377800000|2022-03-04 07:10:00|1850.11|1847.71|1845.11|1842.71|1851.24|1848.84|1844.99|1842.59|0
1646378100000|2022-03-04 07:15:00|1844.61|1842.21|1837.88|1835.48|1846.61|1844.21|1837.76|1835.36|0
1646378400000|2022-03-04 07:20:00|1838.38|1835.98|1843.11|1840.71|1844.6|1842.2|1838.38|1835.98|0
1646378700000|2022-03-04 07:25:00|1842.11|1839.71|1847.97|1845.57|1850.22|1847.82|1841.86|1839.46|0
1646379000000|2022-03-04 07:30:00|1847.84|1845.44|1846.84|1844.44|1849.84|1847.44|1846.22|1843.82|0
1646379300000|2022-03-04 07:35:00|1846.59|1844.19|1842.96|1840.56|1849.72|1847.32|1842.96|1840.56|0
1646379600000|2022-03-04 07:40:00|1842.58|1840.18|1843.58|1841.18|1844.08|1841.68|1841.21|1838.81|0
1646379900000|2022-03-04 07:45:00|1844.08|1841.68|1843.33|1840.93|1847.45|1845.05|1842.83|1840.43|0
1646380200000|2022-03-04 07:50:00|1843.21|1840.81|1843.7|1841.3|1844.57|1842.17|1841.83|1839.43|0
1646380500000|2022-03-04 07:55:00|1843.95|1841.55|1847.82|1845.42|1848.32|1845.92|1843.33|1840.93|0
1646380800000|2022-03-04 08:00:00|1846.7|1844.3|1842.74|1840.34|1853.07|1850.67|1842.74|1840.34|0
1646381100000|2022-03-04 08:05:00|1842|1840.08|1854.86|1852.94|1854.86|1852.94|1841.63|1839.71|0
1646381400000|2022-03-04 08:10:00|1855.23|1853.31|1857.6|1855.68|1860.73|1858.81|1854.73|1852.81|0
1646381700000|2022-03-04 08:15:00|1857.97|1856.05|1852.97|1851.05|1857.97|1856.05|1850.98|1849.06|0
1646382000000|2022-03-04 08:20:00|1852.6|1850.68|1857.22|1855.3|1862.21|1860.29|1852.22|1850.3|0
1646382300000|2022-03-04 08:25:00|1856.85|1854.93|1851.98|1850.06|1858.6|1856.68|1851.23|1849.31|0
1646382600000|2022-03-04 08:30:00|1851.48|1849.56|1841.24|1839.32|1851.48|1849.56|1840.12|1838.2|0
1646382900000|2022-03-04 08:35:00|1841.12|1839.2|1837.5|1835.58|1843.12|1841.2|1836.5|1834.58|0
1646383200000|2022-03-04 08:40:00|1837.38|1835.46|1835.01|1833.09|1839.74|1837.82|1833.15|1831.23|0
1646383500000|2022-03-04 08:45:00|1835.89|1833.97|1836.26|1834.34|1839.39|1837.47|1833.15|1831.23|0
1646383800000|2022-03-04 08:50:00|1836.14|1834.22|1836.01|1834.09|1837.39|1835.47|1831.15|1829.23|0
1646384100000|2022-03-04 08:55:00|1835.64|1833.72|1832.15|1830.23|1836.76|1834.84|1831.15|1829.23|0
1646384400000|2022-03-04 09:00:00|1831.4|1829.48|1828.91|1826.99|1834.01|1832.09|1827.16|1825.24|0
1646384700000|2022-03-04 09:05:00|1829.16|1827.24|1825.53|1823.61|1831.53|1829.61|1825.17|1823.25|0
1646385000000|2022-03-04 09:10:00|1825.91|1823.99|1825.03|1823.11|1827.03|1825.11|1823.67|1821.75|0
1646385300000|2022-03-04 09:15:00|1824.79|1822.87|1827.41|1825.49|1828.16|1826.24|1822.92|1821|0
1646385600000|2022-03-04 09:20:00|1827.16|1825.24|1821.54|1819.62|1827.53|1825.61|1817.79|1815.87|0
1646385900000|2022-03-04 09:25:00|1821.92|1820|1829.16|1827.24|1829.41|1827.49|1819.17|1817.25|0
1646386200000|2022-03-04 09:30:00|1829.03|1827.11|1831.14|1829.22|1834.76|1832.84|1827.91|1825.99|0
1646386500000|2022-03-04 09:35:00|1831.89|1829.97|1820.92|1819|1831.89|1829.97|1820.92|1819|0
1646386800000|2022-03-04 09:40:00|1821.29|1819.37|1823.29|1821.37|1825.53|1823.61|1818.17|1816.25|0
1646387100000|2022-03-04 09:45:00|1823.66|1821.74|1826.16|1824.24|1830.28|1828.36|1823.42|1821.5|0
1646387400000|2022-03-04 09:50:00|1825.92|1824|1823.67|1821.75|1829.41|1827.49|1823.67|1821.75|0
1646387700000|2022-03-04 09:55:00|1824.67|1822.75|1825.41|1823.49|1826.03|1824.11|1819.92|1818|0
1646388000000|2022-03-04 10:00:00|1825.53|1823.61|1827.53|1825.61|1829.03|1827.11|1821.54|1819.62|0
1646388300000|2022-03-04 10:05:00|1827.66|1825.74|1825.28|1823.36|1829.28|1827.36|1825.16|1823.24|0
1646388600000|2022-03-04 10:10:00|1825.16|1823.24|1827.16|1825.24|1829.28|1827.36|1823.42|1821.5|0
1646388900000|2022-03-04 10:15:00|1827.28|1825.36|1829.03|1827.11|1830.41|1828.49|1825.91|1823.99|0
1646389200000|2022-03-04 10:20:00|1828.66|1826.74|1835.01|1833.09|1835.88|1833.96|1827.16|1825.24|0
1646389500000|2022-03-04 10:25:00|1834.76|1832.84|1840.13|1838.21|1840.13|1838.21|1833.39|1831.47|0
1646389800000|2022-03-04 10:30:00|1840.5|1838.58|1834.76|1832.84|1840.5|1838.58|1834.14|1832.22|0
1646390100000|2022-03-04 10:35:00|1834.64|1832.72|1832.89|1830.97|1834.89|1832.97|1832.64|1830.72|0
1646390400000|2022-03-04 10:40:00|1833.14|1831.22|1830.39|1828.47|1833.89|1831.97|1830.14|1828.22|0
1646390700000|2022-03-04 10:45:00|1830.76|1828.84|1829.65|1827.73|1830.76|1828.84|1827.27|1825.35|0
1646391000000|2022-03-04 10:50:00|1829.77|1827.85|1824.15|1822.23|1830.65|1828.73|1824.15|1822.23|0
1646391300000|2022-03-04 10:55:00|1823.65|1821.73|1823.53|1821.61|1828.53|1826.61|1822.41|1820.49|0
1646391600000|2022-03-04 11:00:00|1823.66|1821.74|1825.53|1823.61|1825.91|1823.99|1820.42|1818.5|0
1646391900000|2022-03-04 11:05:00|1825.28|1823.36|1828.16|1826.24|1828.77|1826.85|1823.16|1821.24|0
1646392200000|2022-03-04 11:10:00|1827.53|1825.61|1821.66|1819.74|1828.27|1826.35|1821.41|1819.49|0
1646392500000|2022-03-04 11:15:00|1821.78|1819.86|1818.79|1816.87|1823.66|1821.74|1818.79|1816.87|0
1646392800000|2022-03-04 11:20:00|1818.67|1816.75|1825.28|1823.36|1825.78|1823.86|1817.42|1815.5|0
1646393100000|2022-03-04 11:25:00|1825.16|1823.24|1826.66|1824.74|1826.66|1824.74|1824.16|1822.24|0
1646393400000|2022-03-04 11:30:00|1826.91|1824.99|1828.27|1826.35|1828.65|1826.73|1824.16|1822.24|0
1646393700000|2022-03-04 11:35:00|1828.15|1826.23|1822.91|1820.99|1828.65|1826.73|1822.91|1820.99|0
1646394000000|2022-03-04 11:40:00|1823.03|1821.11|1825.28|1823.36|1826.9|1824.98|1821.53|1819.61|0
1646394300000|2022-03-04 11:45:00|1825.16|1823.24|1825.9|1823.98|1827.4|1825.48|1823.16|1821.24|0
1646394600000|2022-03-04 11:50:00|1825.77|1823.85|1829.02|1827.1|1829.77|1827.85|1823.53|1821.61|0
1646394900000|2022-03-04 11:55:00|1829.4|1827.48|1825.02|1823.1|1829.4|1827.48|1822.91|1820.99|0
1646395200000|2022-03-04 12:00:00|1825.15|1823.23|1826.9|1824.98|1827.4|1825.48|1822.66|1820.74|0
1646395500000|2022-03-04 12:05:00|1826.4|1824.48|1818.91|1816.99|1826.9|1824.98|1818.91|1816.99|0
1646395800000|2022-03-04 12:10:00|1818.78|1816.86|1815.17|1813.25|1820.41|1818.49|1814.67|1812.75|0
1646396100000|2022-03-04 12:15:00|1814.92|1813|1821.16|1819.24|1821.66|1819.74|1814.79|1812.87|0
1646396400000|2022-03-04 12:20:00|1820.78|1818.86|1817.92|1816|1821.66|1819.74|1816.92|1815|0
1646396700000|2022-03-04 12:25:00|1817.42|1815.5|1812.17|1810.25|1818.04|1816.12|1811.42|1809.5|0
1646397000000|2022-03-04 12:30:00|1812.42|1810.5|1812.79|1810.87|1814.79|1812.87|1811.42|1809.5|0
1646397300000|2022-03-04 12:35:00|1812.17|1810.25|1819.66|1817.74|1820.16|1818.24|1811.92|1810|0
1646397600000|2022-03-04 12:40:00|1819.78|1817.86|1821.66|1819.74|1821.66|1819.74|1818.03|1816.11|0
1646397900000|2022-03-04 12:45:00|1823.03|1821.11|1825.02|1823.1|1828.9|1826.98|1823.03|1821.11|0
1646398200000|2022-03-04 12:50:00|1824.9|1822.98|1822.28|1820.36|1825.65|1823.73|1819.41|1817.49|0
1646398500000|2022-03-04 12:55:00|1822.16|1820.24|1825.9|1823.98|1826.64|1824.72|1821.65|1819.73|0
1646398800000|2022-03-04 13:00:00|1825.77|1823.85|1825.64|1823.72|1828.39|1826.47|1823.02|1821.1|0
1646399100000|2022-03-04 13:05:00|1825.26|1823.34|1825.26|1823.34|1829.63|1827.71|1824.76|1822.84|0
1646399400000|2022-03-04 13:10:00|1824.89|1822.97|1824.39|1822.47|1826.01|1824.09|1822.64|1820.72|0
1646399700000|2022-03-04 13:15:00|1824.14|1822.22|1820.76|1818.84|1825.64|1823.72|1820.26|1818.34|0
1646400000000|2022-03-04 13:20:00|1821.01|1819.09|1822.63|1820.71|1826.13|1824.21|1821.01|1819.09|0
1646400300000|2022-03-04 13:25:00|1822.38|1820.46|1825.38|1823.46|1828.38|1826.46|1821.88|1819.96|0
1646400600000|2022-03-04 13:30:00|1825.25|1823.33|1835.36|1833.44|1844.23|1842.31|1825.25|1823.33|0
1646400900000|2022-03-04 13:35:00|1835.11|1833.19|1829.48|1827.56|1836.23|1834.31|1828.12|1826.2|0
1646401200000|2022-03-04 13:40:00|1829.61|1827.69|1825.12|1823.2|1833.11|1831.19|1825.12|1823.2|0
1646401500000|2022-03-04 13:45:00|1825.37|1823.45|1818.63|1816.71|1829.36|1827.44|1818.63|1816.71|0
1646401800000|2022-03-04 13:50:00|1818.38|1816.46|1817|1815.08|1822.12|1820.2|1815.63|1813.71|0
1646402100000|2022-03-04 13:55:00|1817.38|1815.46|1821.14|1819.22|1821.14|1819.22|1815.88|1813.96|0
1646402400000|2022-03-04 14:00:00|1820.89|1818.97|1819.14|1817.22|1823.39|1821.47|1818.89|1816.97|0
1646402700000|2022-03-04 14:05:00|1819.26|1817.34|1815.65|1813.73|1819.89|1817.97|1814.4|1812.48|0
1646403000000|2022-03-04 14:10:00|1815.15|1813.23|1817.14|1815.22|1820.14|1818.22|1813.64|1811.72|0
1646403300000|2022-03-04 14:15:00|1817.39|1815.47|1819.76|1817.84|1821.38|1819.46|1816.14|1814.22|0
1646403600000|2022-03-04 14:20:00|1819.39|1817.47|1823|1821.08|1826.88|1824.96|1819.01|1817.09|0
1646403900000|2022-03-04 14:25:00|1823.13|1821.21|1821.5|1819.58|1824.38|1822.46|1821.13|1819.21|0
1646404200000|2022-03-04 14:30:00|1821.38|1819.46|1819.35|1817.43|1828.87|1826.95|1817.61|1815.69|0
1646404500000|2022-03-04 14:35:00|1819.85|1817.93|1820.36|1818.44|1827.1|1825.18|1818.61|1816.69|0
1646404800000|2022-03-04 14:40:00|1819.86|1817.94|1813.62|1811.7|1819.86|1817.94|1810.87|1808.95|0
1646405100000|2022-03-04 14:45:00|1813.12|1811.2|1799.39|1797.47|1815.87|1813.95|1799.39|1797.47|0
1646405400000|2022-03-04 14:50:00|1800.39|1798.47|1805.87|1803.95|1810.63|1808.71|1798.64|1796.72|0
1646405700000|2022-03-04 14:55:00|1806.24|1804.32|1820.85|1818.93|1824.6|1822.68|1803.12|1801.2|0
1646406000000|2022-03-04 15:00:00|1821.1|1819.18|1818.85|1816.93|1827.85|1825.93|1815.36|1813.44|0
1646406300000|2022-03-04 15:05:00|1818.36|1816.44|1804.61|1802.69|1818.73|1816.81|1803.61|1801.69|0
1646406600000|2022-03-04 15:10:00|1804.36|1802.44|1795.13|1793.21|1806.36|1804.44|1794.13|1792.21|0
1646406900000|2022-03-04 15:15:00|1794.25|1792.33|1793.63|1791.71|1799.38|1797.46|1791.14|1789.22|0
1646407200000|2022-03-04 15:20:00|1794.88|1792.96|1798.36|1796.44|1801.88|1799.96|1794.13|1792.21|0
1646407500000|2022-03-04 15:25:00|1798.48|1796.56|1800.62|1798.7|1804.61|1802.69|1794.87|1792.95|0
1646407800000|2022-03-04 15:30:00|1801.37|1799.45|1795.87|1793.95|1802.61|1800.69|1792.63|1790.71|0
1646408100000|2022-03-04 15:35:00|1795.99|1794.07|1802.98|1801.06|1809.36|1807.44|1795.87|1793.95|0
1646408400000|2022-03-04 15:40:00|1803.36|1801.44|1793.87|1791.95|1803.36|1801.44|1793.87|1791.95|0
1646408700000|2022-03-04 15:45:00|1793.99|1792.07|1791.63|1789.71|1798.12|1796.2|1789.63|1787.71|0
1646409000000|2022-03-04 15:50:00|1792.38|1790.46|1794.74|1792.82|1796.61|1794.69|1790.5|1788.58|0
1646409300000|2022-03-04 15:55:00|1794.87|1792.95|1788.87|1786.95|1794.87|1792.95|1787.87|1785.95|0
1646409600000|2022-03-04 16:00:00|1789.37|1787.45|1787.12|1785.2|1793.12|1791.2|1786.62|1784.7|0
1646409900000|2022-03-04 16:05:00|1788.24|1786.32|1787.87|1785.95|1790.37|1788.45|1785.38|1783.46|0
1646410200000|2022-03-04 16:10:00|1788.12|1786.2|1786.37|1784.45|1788.37|1786.45|1783.13|1781.21|0
1646410500000|2022-03-04 16:15:00|1787.12|1785.2|1793.37|1791.45|1796.86|1794.94|1785|1783.08|0
1646410800000|2022-03-04 16:20:00|1793.12|1791.2|1794.61|1792.69|1794.86|1792.94|1787.62|1785.7|0
1646411100000|2022-03-04 16:25:00|1793.86|1791.94|1795.61|1793.69|1797.98|1796.06|1789.62|1787.7|0
1646411400000|2022-03-04 16:30:00|1794.36|1792.44|1791.12|1789.2|1796.11|1794.19|1787.12|1785.2|0
1646411700000|2022-03-04 16:35:00|1791.37|1789.45|1800.61|1798.69|1800.85|1798.93|1784.12|1782.2|0
1646412000000|2022-03-04 16:40:00|1800.11|1798.19|1799.36|1797.44|1802.85|1800.93|1796.11|1794.19|0
1646412300000|2022-03-04 16:45:00|1799.86|1797.94|1803.34|1801.42|1804.34|1802.42|1797.86|1795.94|0
1646412600000|2022-03-04 16:50:00|1803.59|1801.67|1798.35|1796.43|1803.59|1801.67|1797.1|1795.18|0
1646412900000|2022-03-04 16:55:00|1798.1|1796.18|1796.59|1794.67|1799.72|1797.8|1794.35|1792.43|0
1646413200000|2022-03-04 17:00:00|1796.34|1794.42|1796.34|1794.42|1797.84|1795.92|1791.6|1789.68|0
1646413500000|2022-03-04 17:05:00|1795.34|1793.42|1800.84|1798.92|1802.59|1800.67|1792.1|1790.18|0
1646413800000|2022-03-04 17:10:00|1800.59|1798.67|1814.57|1812.65|1816.32|1814.4|1800.59|1798.67|0
1646414100000|2022-03-04 17:15:00|1814.82|1812.9|1816.32|1814.4|1822.81|1820.89|1814.57|1812.65|0
1646414400000|2022-03-04 17:20:00|1816.94|1815.02|1812.07|1810.15|1817.82|1815.9|1810.33|1808.41|0
1646414700000|2022-03-04 17:25:00|1811.32|1809.4|1818.82|1816.9|1820.07|1818.15|1808.58|1806.66|0
1646415000000|2022-03-04 17:30:00|1817.82|1815.9|1816.32|1814.4|1821.56|1819.64|1815.32|1813.4|0
1646415300000|2022-03-04 17:35:00|1816.57|1814.65|1817.56|1815.64|1820.56|1818.64|1815.82|1813.9|0
1646415600000|2022-03-04 17:40:00|1818.81|1816.89|1811.07|1809.15|1820.06|1818.14|1809.57|1807.65|0
1646415900000|2022-03-04 17:45:00|1810.57|1808.65|1815.56|1813.64|1816.56|1814.64|1809.57|1807.65|0
1646416200000|2022-03-04 17:50:00|1816.56|1814.64|1819.06|1817.14|1822.55|1820.63|1813.18|1811.26|0
1646416500000|2022-03-04 17:55:00|1818.81|1816.89|1823.3|1821.38|1827.55|1825.63|1818.81|1816.89|0
1646416800000|2022-03-04 18:00:00|1823.42|1821.5|1834.04|1832.12|1834.29|1832.37|1823.42|1821.5|0
1646417100000|2022-03-04 18:05:00|1834.79|1832.87|1836.66|1834.74|1837.91|1835.99|1832.29|1830.37|0
1646417400000|2022-03-04 18:10:00|1837.04|1835.12|1830.79|1828.87|1837.54|1835.62|1830.79|1828.87|0
1646417700000|2022-03-04 18:15:00|1831.04|1829.12|1824.67|1822.75|1833.54|1831.62|1821.67|1819.75|0
1646418000000|2022-03-04 18:20:00|1824.55|1822.63|1822.3|1820.38|1829.29|1827.37|1822.3|1820.38|0
1646418300000|2022-03-04 18:25:00|1821.55|1819.63|1822.3|1820.38|1825.8|1823.88|1821.55|1819.63|0
1646418600000|2022-03-04 18:30:00|1822.55|1820.63|1825.05|1823.13|1827.54|1825.62|1822.55|1820.63|0
1646418900000|2022-03-04 18:35:00|1825.3|1823.38|1832.29|1830.37|1832.54|1830.62|1824.55|1822.63|0
1646419200000|2022-03-04 18:40:00|1832.04|1830.12|1816.67|1814.75|1832.04|1830.12|1815.8|1813.88|0
1646419500000|2022-03-04 18:45:00|1816.55|1814.63|1816.05|1814.13|1816.55|1814.63|1813.56|1811.64|0
1646419800000|2022-03-04 18:50:00|1816.3|1814.38|1818.8|1816.88|1819.55|1817.63|1816.3|1814.38|0
1646420100000|2022-03-04 18:55:00|1819.05|1817.13|1808.68|1806.76|1820.55|1818.63|1807.31|1805.39|0
1646420400000|2022-03-04 19:00:00|1808.81|1806.89|1807.06|1805.14|1812.06|1810.14|1801.57|1799.65|0
1646420700000|2022-03-04 19:05:00|1808.06|1806.14|1808.31|1806.39|1810.06|1808.14|1805.56|1803.64|0
1646421000000|2022-03-04 19:10:00|1808.81|1806.89|1803.81|1801.89|1808.81|1806.89|1803.18|1801.26|0
1646421300000|2022-03-04 19:15:00|1804.06|1802.14|1805.93|1804.01|1806.81|1804.89|1801.07|1799.15|0
1646421600000|2022-03-04 19:20:00|1805.81|1803.89|1818.3|1816.38|1819.3|1817.38|1805.31|1803.39|0
1646421900000|2022-03-04 19:25:00|1818.05|1816.13|1816.55|1814.63|1822.3|1820.38|1812.56|1810.64|0
1646422200000|2022-03-04 19:30:00|1816.17|1814.25|1818.3|1816.38|1820.3|1818.38|1813.3|1811.38|0
1646422500000|2022-03-04 19:35:00|1818.42|1816.5|1816.3|1814.38|1819.8|1817.88|1812.8|1810.88|0
1646422800000|2022-03-04 19:40:00|1816.8|1814.88|1807.56|1805.64|1816.8|1814.88|1806.81|1804.89|0
1646423100000|2022-03-04 19:45:00|1807.81|1805.89|1804.56|1802.64|1809.06|1807.14|1804.06|1802.14|0
1646423400000|2022-03-04 19:50:00|1805.06|1803.14|1805.93|1804.01|1811.18|1809.26|1803.31|1801.39|0
1646423700000|2022-03-04 19:55:00|1806.31|1804.39|1797.19|1795.27|1808.31|1806.39|1796.57|1794.65|0
1646424000000|2022-03-04 20:00:00|1797.07|1795.15|1806.43|1804.51|1809.31|1807.39|1796.94|1795.02|0
1646424300000|2022-03-04 20:05:00|1806.56|1804.64|1806.31|1804.39|1812.3|1810.38|1804.93|1803.01|0
1646424600000|2022-03-04 20:10:00|1806.81|1804.89|1802.56|1800.64|1811.55|1809.63|1801.56|1799.64|0
1646424900000|2022-03-04 20:15:00|1802.18|1800.26|1804.31|1802.39|1810.05|1808.13|1801.81|1799.89|0
1646425200000|2022-03-04 20:20:00|1804.18|1802.26|1806.31|1804.39|1808.06|1806.14|1801.06|1799.14|0
1646425500000|2022-03-04 20:25:00|1806.56|1804.64|1811.55|1809.63|1817.8|1815.88|1806.31|1804.39|0
1646425800000|2022-03-04 20:30:00|1810.05|1808.13|1809.8|1807.88|1814.55|1812.63|1806.31|1804.39|0
1646426100000|2022-03-04 20:35:00|1810.8|1808.88|1804.81|1802.89|1813.05|1811.13|1800.81|1798.89|0
1646426400000|2022-03-04 20:40:00|1806.06|1804.14|1809.05|1807.13|1812.17|1810.25|1803.93|1802.01|0
1646426700000|2022-03-04 20:45:00|1809.3|1807.38|1805.68|1803.76|1816.05|1814.13|1804.31|1802.39|0
1646427000000|2022-03-04 20:50:00|1805.81|1803.89|1824.53|1822.61|1824.53|1822.61|1805.56|1803.64|0
1646427300000|2022-03-04 20:55:00|1824.9|1822.98|1829.03|1827.11|1830.28|1828.36|1823.28|1821.36|0
1646427600000|2022-03-04 21:00:00|1827.03|1825.11|1824.78|1822.86|1827.03|1825.11|1822.03|1820.11|0
1646427900000|2022-03-04 21:05:00|1825.03|1823.11|1824.65|1822.73|1825.65|1823.73|1819.66|1817.74|0
1646428200000|2022-03-04 21:10:00|1824.78|1822.86|1821.28|1819.36|1825.15|1823.23|1820.78|1818.86|0
1646640300000|2022-03-07 08:05:00|1762.92|1760.84|1766.67|1764.59|1771.79|1769.71|1762.92|1760.84|0
1646640600000|2022-03-07 08:10:00|1766.92|1764.84|1761.67|1759.59|1769.3|1767.22|1758.42|1756.34|0
1646640900000|2022-03-07 08:15:00|1761.55|1759.47|1753.43|1751.35|1765.8|1763.72|1749.43|1747.35|0
1646641200000|2022-03-07 08:20:00|1753.67|1751.59|1744.56|1742.48|1753.92|1751.84|1744.56|1742.48|0
1646641500000|2022-03-07 08:25:00|1743.68|1741.6|1746.68|1744.6|1749.68|1747.6|1743.68|1741.6|0
1646641800000|2022-03-07 08:30:00|1746.31|1744.23|1746.56|1744.48|1746.56|1744.48|1739.43|1737.35|0
1646642100000|2022-03-07 08:35:00|1746.68|1744.6|1753.42|1751.34|1758.8|1756.72|1744.81|1742.73|0
1646642400000|2022-03-07 08:40:00|1754.17|1752.09|1748.8|1746.72|1755.55|1753.47|1747.42|1745.34|0
1646642700000|2022-03-07 08:45:00|1748.67|1746.59|1751.05|1748.97|1756.3|1754.22|1747.8|1745.72|0
1646643000000|2022-03-07 08:50:00|1750.67|1748.59|1755.8|1753.72|1757.92|1755.84|1749.92|1747.84|0
1646643300000|2022-03-07 08:55:00|1755.55|1753.47|1760.41|1758.33|1764.66|1762.58|1755.55|1753.47|0
1646643600000|2022-03-07 09:00:00|1760.29|1758.21|1760.79|1758.71|1765.29|1763.21|1759.91|1757.83|0
1646643900000|2022-03-07 09:05:00|1761.41|1759.33|1771.65|1769.57|1773.78|1771.7|1761.04|1758.96|0
1646644200000|2022-03-07 09:10:00|1771.9|1769.82|1771.15|1769.07|1773.28|1771.2|1769.9|1767.82|0
1646644500000|2022-03-07 09:15:00|1771.4|1769.32|1766.91|1764.83|1771.4|1769.32|1764.28|1762.2|0
1646644800000|2022-03-07 09:20:00|1767.16|1765.08|1766.41|1764.33|1772.15|1770.07|1766.16|1764.08|0
1646645100000|2022-03-07 09:25:00|1766.54|1764.46|1767.41|1765.33|1771.4|1769.32|1765.29|1763.21|0
1646645400000|2022-03-07 09:30:00|1767.16|1765.08|1761.16|1759.08|1768.29|1766.21|1759.79|1757.71|0
1646645700000|2022-03-07 09:35:00|1760.91|1758.83|1757.91|1755.83|1762.16|1760.08|1757.91|1755.83|0
1646646000000|2022-03-07 09:40:00|1757.54|1755.46|1760.66|1758.58|1764.29|1762.21|1756.29|1754.21|0
1646646300000|2022-03-07 09:45:00|1760.04|1757.96|1754.91|1752.83|1760.04|1757.96|1753.66|1751.58|0
1646646600000|2022-03-07 09:50:00|1755.16|1753.08|1759.04|1756.96|1759.41|1757.33|1752.54|1750.46|0
1646646900000|2022-03-07 09:55:00|1758.54|1756.46|1762.66|1760.58|1765.54|1763.46|1757.54|1755.46|0
1646647200000|2022-03-07 10:00:00|1762.54|1760.46|1762.66|1760.58|1765.79|1763.71|1760.66|1758.58|0
1646647500000|2022-03-07 10:05:00|1763.04|1760.96|1763.16|1761.08|1766.16|1764.08|1759.91|1757.83|0
1646647800000|2022-03-07 10:10:00|1763.41|1761.33|1768.4|1766.32|1769.15|1767.07|1761.79|1759.71|0
1646648100000|2022-03-07 10:15:00|1768.65|1766.57|1766.9|1764.82|1769.4|1767.32|1764.79|1762.71|0
1646648400000|2022-03-07 10:20:00|1766.53|1764.45|1766.28|1764.2|1768.65|1766.57|1765.54|1763.46|0
1646648700000|2022-03-07 10:25:00|1766.53|1764.45|1760.54|1758.46|1768.15|1766.07|1760.41|1758.33|0
1646649000000|2022-03-07 10:30:00|1760.41|1758.33|1761.41|1759.33|1761.66|1759.58|1757.54|1755.46|0
1646649300000|2022-03-07 10:35:00|1761.16|1759.08|1758.16|1756.08|1763.04|1760.96|1757.91|1755.83|0
1646649600000|2022-03-07 10:40:00|1758.41|1756.33|1760.04|1757.96|1762.04|1759.96|1758.04|1755.96|0
1646649900000|2022-03-07 10:45:00|1760.41|1758.33|1763.9|1761.82|1765.28|1763.2|1759.91|1757.83|0
1646650200000|2022-03-07 10:50:00|1764.65|1762.57|1766.28|1764.2|1767.9|1765.82|1764.65|1762.57|0
1646650500000|2022-03-07 10:55:00|1766.15|1764.07|1756.16|1754.08|1769.15|1767.07|1756.04|1753.96|0
1646650800000|2022-03-07 11:00:00|1755.91|1753.83|1752.54|1750.46|1757.79|1755.71|1751.54|1749.46|0
1646651100000|2022-03-07 11:05:00|1752.79|1750.71|1754.29|1752.21|1755.29|1753.21|1750.04|1747.96|0
1646651400000|2022-03-07 11:10:00|1754.04|1751.96|1757.41|1755.33|1759.04|1756.96|1754.04|1751.96|0
1646651700000|2022-03-07 11:15:00|1757.16|1755.08|1756.41|1754.33|1757.54|1755.46|1746.29|1744.21|0
1646652000000|2022-03-07 11:20:00|1756.29|1754.21|1762.15|1760.07|1764.15|1762.07|1755.16|1753.08|0
1646652300000|2022-03-07 11:25:00|1762.28|1760.2|1760.78|1758.7|1765.28|1763.2|1760.78|1758.7|0
1646652600000|2022-03-07 11:30:00|1760.41|1758.33|1762.9|1760.82|1764.28|1762.2|1760.41|1758.33|0
1646652900000|2022-03-07 11:35:00|1763.03|1760.95|1760.53|1758.45|1764.03|1761.95|1758.66|1756.58|0
1646653200000|2022-03-07 11:40:00|1760.65|1758.57|1765.78|1763.7|1766.9|1764.82|1759.78|1757.7|0
1646653500000|2022-03-07 11:45:00|1765.4|1763.32|1766.65|1764.57|1768.53|1766.45|1764.65|1762.57|0
1646653800000|2022-03-07 11:50:00|1766.78|1764.7|1771.78|1769.7|1773.15|1771.07|1765.53|1763.45|0
1646654100000|2022-03-07 11:55:00|1771.9|1769.82|1775.64|1773.56|1777.02|1774.94|1771.65|1769.57|0
1646654400000|2022-03-07 12:00:00|1775.77|1773.69|1787.25|1785.17|1787.75|1785.67|1775.77|1773.69|0
1646654700000|2022-03-07 12:05:00|1787.37|1785.29|1785.12|1783.04|1790.24|1788.16|1781.37|1779.29|0
1646655000000|2022-03-07 12:10:00|1785.75|1783.67|1789.74|1787.66|1792.99|1790.91|1785.75|1783.67|0
1646655300000|2022-03-07 12:15:00|1789.99|1787.91|1798.49|1796.41|1798.49|1796.41|1787.99|1785.91|0
1646655600000|2022-03-07 12:20:00|1798.36|1796.28|1801.49|1799.41|1802.24|1800.16|1795.99|1793.91|0
1646655900000|2022-03-07 12:25:00|1802.11|1800.03|1803.99|1801.91|1805.99|1803.91|1796.49|1794.41|0
1646656200000|2022-03-07 12:30:00|1805.11|1803.03|1803.99|1801.91|1808.99|1806.91|1801.24|1799.16|0
1646656500000|2022-03-07 12:35:00|1804.86|1802.78|1807.49|1805.41|1807.61|1805.53|1801.74|1799.66|0
1646656800000|2022-03-07 12:40:00|1806.24|1804.16|1801.24|1799.16|1806.24|1804.16|1798.99|1796.91|0
1646657100000|2022-03-07 12:45:00|1800.74|1798.66|1795.36|1793.28|1802.49|1800.41|1794.99|1792.91|0
1646657400000|2022-03-07 12:50:00|1795.61|1793.53|1801.49|1799.41|1802.24|1800.16|1794.99|1792.91|0
1646657700000|2022-03-07 12:55:00|1801.99|1799.91|1791.49|1789.41|1802.99|1800.91|1791.49|1789.41|0
1646658000000|2022-03-07 13:00:00|1791.74|1789.66|1789.99|1787.91|1793.74|1791.66|1787.99|1785.91|0
1646658300000|2022-03-07 13:05:00|1790.24|1788.16|1795.49|1793.41|1795.49|1793.41|1788.24|1786.16|0
1646658600000|2022-03-07 13:10:00|1795.24|1793.16|1796.74|1794.66|1799.49|1797.41|1794.74|1792.66|0
1646658900000|2022-03-07 13:15:00|1796.99|1794.91|1803.24|1801.16|1803.49|1801.41|1795.86|1793.78|0
1646659200000|2022-03-07 13:20:00|1803.49|1801.41|1803.49|1801.41|1805.99|1803.91|1799.74|1797.66|0
1646659500000|2022-03-07 13:25:00|1802.99|1800.91|1801.49|1799.41|1804.86|1802.78|1800.74|1798.66|0
1646659800000|2022-03-07 13:30:00|1801.99|1799.91|1808.98|1806.9|1808.98|1806.9|1800.74|1798.66|0
1646660100000|2022-03-07 13:35:00|1808.23|1806.15|1810.23|1808.15|1814.6|1812.52|1807.74|1805.66|0
1646660400000|2022-03-07 13:40:00|1811.73|1809.65|1808.98|1806.9|1815.48|1813.4|1807.48|1805.4|0
1646660700000|2022-03-07 13:45:00|1809.23|1807.15|1814.35|1812.27|1814.98|1812.9|1807.98|1805.9|0
1646661000000|2022-03-07 13:50:00|1814.23|1812.15|1811.48|1809.4|1814.23|1812.15|1808.23|1806.15|0
1646661300000|2022-03-07 13:55:00|1811.98|1809.9|1812.48|1810.4|1815.98|1813.9|1811.23|1809.15|0
1646661600000|2022-03-07 14:00:00|1812.98|1810.9|1816.98|1814.9|1818.23|1816.15|1808.23|1806.15|0
1646661900000|2022-03-07 14:05:00|1816.73|1814.65|1822.23|1820.15|1825.23|1823.15|1816.73|1814.65|0
1646662200000|2022-03-07 14:10:00|1822.48|1820.4|1818.23|1816.15|1822.98|1820.9|1816.1|1814.02|0
1646662500000|2022-03-07 14:15:00|1818.6|1816.52|1817.73|1815.65|1818.98|1816.9|1814.23|1812.15|0
1646662800000|2022-03-07 14:20:00|1818.23|1816.15|1824.23|1822.15|1826.23|1824.15|1817.35|1815.27|0
1646663100000|2022-03-07 14:25:00|1824.73|1822.65|1819.73|1817.65|1825.85|1823.77|1819.73|1817.65|0
1646663400000|2022-03-07 14:30:00|1819.1|1817.02|1808.23|1806.15|1821.6|1819.52|1807.73|1805.65|0
1646663700000|2022-03-07 14:35:00|1807.98|1805.9|1802.98|1800.9|1812.23|1810.15|1801.48|1799.4|0
1646664000000|2022-03-07 14:40:00|1803.48|1801.4|1795.49|1793.41|1809.98|1807.9|1794.74|1792.66|0
1646664300000|2022-03-07 14:45:00|1795.24|1793.16|1788.49|1786.41|1798.98|1796.9|1787.86|1785.78|0
1646664600000|2022-03-07 14:50:00|1789.74|1787.66|1791.24|1789.16|1793.74|1791.66|1786.99|1784.91|0
1646664900000|2022-03-07 14:55:00|1792.49|1790.41|1799.23|1797.15|1802.23|1800.15|1787.86|1785.78|0
1646665200000|2022-03-07 15:00:00|1798.23|1796.15|1781.24|1779.16|1798.6|1796.52|1779.49|1777.41|0
1646666400000|2022-03-07 15:20:00|1774.46|1770.86|1769.21|1765.61|1780.21|1776.61|1768.96|1765.36|0
1646666700000|2022-03-07 15:25:00|1767.96|1764.36|1765.16|1762.16|1770.46|1766.86|1765.16|1762.16|0
1646667000000|2022-03-07 15:30:00|1763.41|1760.41|1766.66|1763.66|1771.16|1768.16|1762.16|1759.16|0
1646667300000|2022-03-07 15:35:00|1767.78|1764.78|1768.41|1765.41|1771.41|1768.41|1765.66|1762.66|0
1646667600000|2022-03-07 15:40:00|1767.91|1764.91|1765.41|1762.41|1770.91|1767.91|1762.16|1759.16|0
1646667900000|2022-03-07 15:45:00|1765.91|1762.91|1762.91|1759.91|1768.66|1765.66|1760.16|1757.16|0
1646668200000|2022-03-07 15:50:00|1762.66|1759.66|1757.16|1754.16|1766.91|1763.91|1756.91|1753.91|0
1646668500000|2022-03-07 15:55:00|1757.66|1754.66|1761.03|1758.03|1762.78|1759.78|1756.16|1753.16|0
1646668800000|2022-03-07 16:00:00|1769.2|1766.2|1764.21|1761.21|1771.95|1768.95|1762.46|1759.46|0
1646669100000|2022-03-07 16:05:00|1764.46|1761.46|1768.45|1765.45|1768.82|1765.82|1762.46|1759.46|0
1646669400000|2022-03-07 16:10:00|1767.95|1764.95|1763.21|1760.21|1768.7|1765.7|1759.71|1756.71|0
1646669700000|2022-03-07 16:15:00|1765.41|1762.41|1771.91|1768.91|1776.41|1773.41|1765.41|1762.41|0
1646670000000|2022-03-07 16:20:00|1771.66|1768.66|1768.16|1765.16|1774.41|1771.41|1768.16|1765.16|0
1646670300000|2022-03-07 16:25:00|1769.03|1766.03|1768.66|1765.66|1770.91|1767.91|1767.66|1764.66|0
1646670600000|2022-03-07 16:30:00|1768.41|1765.41|1758.16|1755.16|1768.91|1765.91|1757.66|1754.66|0
1646670900000|2022-03-07 16:35:00|1758.66|1755.66|1752.16|1749.16|1758.66|1755.66|1751.91|1748.91|0
1646671200000|2022-03-07 16:40:00|1751.66|1748.66|1753.78|1750.78|1754.66|1751.66|1747.41|1744.41|0
1646671500000|2022-03-07 16:45:00|1768.95|1765.95|1768.2|1765.2|1770.95|1767.95|1767.7|1764.7|0
1646671800000|2022-03-07 16:50:00|1767.95|1764.95|1765.2|1762.2|1770.2|1767.2|1765.2|1762.2|0
1646672100000|2022-03-07 16:55:00|1764.7|1761.7|1761.21|1758.21|1764.7|1761.7|1758.96|1755.96|0
1646672400000|2022-03-07 17:00:00|1745.66|1742.66|1741.16|1738.16|1747.16|1744.16|1738.41|1735.41|0
1646672700000|2022-03-07 17:05:00|1740.53|1737.53|1742.41|1739.41|1744.16|1741.16|1738.91|1735.91|0
1646673000000|2022-03-07 17:10:00|1742.91|1739.91|1741.91|1738.91|1744.91|1741.91|1741.03|1738.03|0
1646673300000|2022-03-07 17:15:00|1742.91|1739.91|1736.41|1733.41|1747.16|1744.16|1734.66|1731.66|0
1646673600000|2022-03-07 17:20:00|1736.91|1733.91|1728.54|1725.54|1738.66|1735.66|1726.92|1723.92|0
1646673900000|2022-03-07 17:25:00|1729.17|1726.17|1735.41|1732.41|1735.66|1732.66|1727.42|1724.42|0
1646674200000|2022-03-07 17:30:00|1734.41|1731.41|1731.78|1728.78|1734.41|1731.41|1729.29|1726.29|0
1646674500000|2022-03-07 17:35:00|1732.91|1729.91|1731.66|1728.66|1736.16|1733.16|1727.17|1724.17|0
1646674800000|2022-03-07 17:40:00|1731.78|1728.78|1732.91|1729.91|1737.16|1734.16|1731.66|1728.66|0
1646675100000|2022-03-07 17:45:00|1731.59|1728.59|1729.22|1726.22|1732.97|1729.97|1726.72|1723.72|0
1646675400000|2022-03-07 17:50:00|1728.97|1725.97|1730.72|1727.72|1732.22|1729.22|1727.22|1724.22|0
1646675700000|2022-03-07 17:55:00|1731.22|1728.22|1730.97|1727.97|1733.09|1730.09|1730.22|1727.22|0
1646676000000|2022-03-07 18:00:00|1734.53|1731.53|1742.66|1739.66|1746.91|1743.91|1734.53|1731.53|0
1646676300000|2022-03-07 18:05:00|1742.91|1739.91|1740.16|1737.16|1746.66|1743.66|1739.91|1736.91|0
1646676600000|2022-03-07 18:10:00|1739.41|1736.41|1732.91|1729.91|1740.16|1737.16|1731.91|1728.91|0
1646676900000|2022-03-07 18:15:00|1734.16|1731.16|1727.92|1724.92|1734.16|1731.16|1726.92|1723.92|0
1646677200000|2022-03-07 18:20:00|1727.17|1724.17|1730.41|1727.41|1733.78|1730.78|1725.67|1722.67|0
1646677500000|2022-03-07 18:25:00|1731.41|1728.41|1733.91|1730.91|1737.41|1734.41|1731.41|1728.41|0
1646677800000|2022-03-07 18:30:00|1745.21|1742.21|1737.96|1734.96|1745.96|1742.96|1735.46|1732.46|0
1646678100000|2022-03-07 18:35:00|1736.96|1733.96|1734.83|1731.83|1737.33|1734.33|1731.71|1728.71|0
1646678400000|2022-03-07 18:40:00|1734.71|1731.71|1732.46|1729.46|1734.96|1731.96|1731.71|1728.71|0
1646678700000|2022-03-07 18:45:00|1737.53|1734.53|1733.66|1730.66|1740.53|1737.53|1733.28|1730.28|0
1646679000000|2022-03-07 18:50:00|1734.53|1731.53|1733.03|1730.03|1738.41|1735.41|1731.53|1728.53|0
1646679300000|2022-03-07 18:55:00|1732.78|1729.78|1731.91|1728.91|1733.03|1730.03|1729.91|1726.91|0
1646679600000|2022-03-07 19:00:00|1739.83|1736.83|1734.33|1731.33|1740.58|1737.58|1733.96|1730.96|0
1646679900000|2022-03-07 19:05:00|1734.46|1731.46|1736.83|1733.83|1738.46|1735.46|1733.33|1730.33|0
1646680200000|2022-03-07 19:10:00|1736.46|1733.46|1736.46|1733.46|1738.33|1735.33|1734.21|1731.21|0
1646680500000|2022-03-07 19:15:00|1735.96|1732.96|1733.71|1730.71|1735.96|1732.96|1733.58|1730.58|0
1646680800000|2022-03-07 19:20:00|1736.71|1733.71|1736.71|1733.71|1736.71|1733.71|1736.71|1733.71|0
1646694300000|2022-03-07 23:05:00|1687.06|1684.06|1688.06|1685.06|1688.31|1685.31|1685.94|1682.94|0
1646694600000|2022-03-07 23:10:00|1688.19|1685.19|1690.06|1687.06|1690.44|1687.44|1686.94|1683.94|0
1646694900000|2022-03-07 23:15:00|1690.31|1687.31|1689.19|1686.19|1690.69|1687.69|1687.94|1684.94|0
1646695200000|2022-03-07 23:20:00|1689.06|1686.06|1690.94|1687.94|1693.19|1690.19|1689.06|1686.06|0
1646695500000|2022-03-07 23:25:00|1691.06|1688.06|1688.94|1685.94|1692.31|1689.31|1688.69|1685.69|0
1646695800000|2022-03-07 23:30:00|1688.56|1685.56|1684.81|1681.81|1689.06|1686.06|1683.94|1680.94|0
1646696100000|2022-03-07 23:35:00|1685.06|1682.06|1686.01|1683.61|1687.44|1684.44|1685.06|1682.06|0
1646696400000|2022-03-07 23:40:00|1685.89|1683.49|1687.76|1685.36|1687.89|1685.49|1685.51|1683.11|0
1646696700000|2022-03-07 23:45:00|1687.51|1685.11|1685.51|1683.11|1689.01|1686.61|1685.01|1682.61|0
1646697000000|2022-03-07 23:50:00|1686.14|1683.74|1688.39|1685.99|1689.01|1686.61|1685.64|1683.24|0
1646697300000|2022-03-07 23:55:00|1688.51|1686.11|1687.89|1685.49|1689.89|1687.49|1687.51|1685.11|0
1646697600000|2022-03-08 00:00:00|1688.14|1685.74|1688.64|1686.24|1691.26|1688.86|1687.14|1684.74|0
1646697900000|2022-03-08 00:05:00|1689.01|1686.61|1691.89|1689.49|1691.89|1689.49|1688.14|1685.74|0
1646698200000|2022-03-08 00:10:00|1691.39|1688.99|1689.76|1687.36|1691.51|1689.11|1688.01|1685.61|0
1646698500000|2022-03-08 00:15:00|1690.26|1687.86|1695.89|1693.49|1697.14|1694.74|1689.51|1687.11|0
1646698800000|2022-03-08 00:20:00|1695.39|1692.99|1697.14|1694.74|1698.14|1695.74|1693.64|1691.24|0
1646699100000|2022-03-08 00:25:00|1696.76|1694.36|1696.14|1693.74|1698.14|1695.74|1695.39|1692.99|0
1646699400000|2022-03-08 00:30:00|1695.89|1693.49|1691.89|1689.49|1696.76|1694.36|1691.39|1688.99|0
1646699700000|2022-03-08 00:35:00|1691.39|1688.99|1696.01|1693.61|1696.01|1693.61|1690.14|1687.74|0
1646700000000|2022-03-08 00:40:00|1696.14|1693.74|1692.39|1689.99|1696.14|1693.74|1691.14|1688.74|0
1646700300000|2022-03-08 00:45:00|1693.14|1690.74|1691.89|1689.49|1695.26|1692.86|1690.01|1687.61|0
1646700600000|2022-03-08 00:50:00|1691.64|1689.24|1693.26|1690.86|1693.76|1691.36|1690.26|1687.86|0
1646700900000|2022-03-08 00:55:00|1693.14|1690.74|1695.01|1692.61|1695.76|1693.36|1692.26|1689.86|0
1646701200000|2022-03-08 01:00:00|1694.64|1692.24|1696.89|1694.49|1701.64|1699.24|1694.64|1692.24|0
1646701500000|2022-03-08 01:05:00|1697.14|1694.74|1705.5|1703.1|1705.5|1703.1|1693.39|1690.99|0
1646701800000|2022-03-08 01:10:00|1705.13|1702.73|1709.38|1706.98|1712.13|1709.73|1705.13|1702.73|0
1646702100000|2022-03-08 01:15:00|1709.25|1706.85|1713.25|1710.85|1716.5|1714.1|1708.75|1706.35|0
1646702400000|2022-03-08 01:20:00|1713.5|1711.1|1713.75|1711.35|1713.75|1711.35|1709.5|1707.1|0
1646702700000|2022-03-08 01:25:00|1714.25|1711.85|1710.5|1708.1|1716.5|1714.1|1710.5|1708.1|0
1646703000000|2022-03-08 01:30:00|1710.75|1708.35|1716.88|1714.48|1717.13|1714.73|1710.38|1707.98|0
1646703300000|2022-03-08 01:35:00|1716.5|1714.1|1707.63|1705.23|1716.5|1714.1|1707.63|1705.23|0
1646703600000|2022-03-08 01:40:00|1707.88|1705.48|1715.5|1713.1|1715.75|1713.35|1707.88|1705.48|0
1646703900000|2022-03-08 01:45:00|1714.88|1712.48|1714.5|1712.1|1715.5|1713.1|1711.63|1709.23|0
1646704200000|2022-03-08 01:50:00|1714.75|1712.35|1711.63|1709.23|1716|1713.6|1711.13|1708.73|0
1646704500000|2022-03-08 01:55:00|1712.38|1709.98|1714.13|1711.73|1715.25|1712.85|1712|1709.6|0
1646704800000|2022-03-08 02:00:00|1714.5|1712.1|1713.12|1710.72|1715.38|1712.98|1710.87|1708.47|0
1646705100000|2022-03-08 02:05:00|1712.99|1710.59|1711.24|1708.84|1715.87|1713.47|1709.24|1706.84|0
1646705400000|2022-03-08 02:10:00|1711.49|1709.09|1712.12|1709.72|1713.87|1711.47|1711.12|1708.72|0
1646705700000|2022-03-08 02:15:00|1712.74|1710.34|1713.12|1710.72|1714.87|1712.47|1711.12|1708.72|0
1646706000000|2022-03-08 02:20:00|1713.24|1710.84|1711.87|1709.47|1713.24|1710.84|1710.74|1708.34|0
1646706300000|2022-03-08 02:25:00|1711.74|1709.34|1709.99|1707.59|1711.74|1709.34|1708.62|1706.22|0
1646706600000|2022-03-08 02:30:00|1709.74|1707.34|1712.24|1709.84|1712.74|1710.34|1709.74|1707.34|0
1646706900000|2022-03-08 02:35:00|1711.99|1709.59|1710.49|1708.09|1713.24|1710.84|1710.24|1707.84|0
1646707200000|2022-03-08 02:40:00|1710.12|1707.72|1710.24|1707.84|1711.87|1709.47|1707.62|1705.22|0
1646707500000|2022-03-08 02:45:00|1709.62|1707.22|1706.74|1704.34|1710.24|1707.84|1705.87|1703.47|0
1646707800000|2022-03-08 02:50:00|1706.37|1703.97|1703.62|1701.22|1706.49|1704.09|1702.62|1700.22|0
1646708100000|2022-03-08 02:55:00|1703.74|1701.34|1700.24|1697.84|1705.62|1703.22|1699.12|1696.72|0
1646708400000|2022-03-08 03:00:00|1699.87|1697.47|1701.87|1699.47|1701.87|1699.47|1697.37|1694.97|0
1646708700000|2022-03-08 03:05:00|1701.99|1699.59|1703.74|1701.34|1704.62|1702.22|1700.62|1698.22|0
1646709000000|2022-03-08 03:10:00|1704.12|1701.72|1697.74|1695.34|1704.74|1702.34|1696.74|1694.34|0
1646709300000|2022-03-08 03:15:00|1697.49|1695.09|1696.63|1694.23|1699.13|1696.73|1695.12|1692.72|0
1646709600000|2022-03-08 03:20:00|1696.25|1693.85|1699|1696.6|1699.13|1696.73|1695.63|1693.23|0
1646709900000|2022-03-08 03:25:00|1699.13|1696.73|1699.63|1697.23|1702|1699.6|1699.13|1696.73|0
1646710200000|2022-03-08 03:30:00|1700.13|1697.73|1701.5|1699.1|1703.75|1701.35|1699.75|1697.35|0
1646710500000|2022-03-08 03:35:00|1701.75|1699.35|1701.63|1699.23|1703.88|1701.48|1701.38|1698.98|0
1646710800000|2022-03-08 03:40:00|1702.13|1699.73|1696.88|1694.48|1702.25|1699.85|1696.88|1694.48|0
1646711100000|2022-03-08 03:45:00|1697|1694.6|1697|1694.6|1699.13|1696.73|1695.63|1693.23|0
1646711400000|2022-03-08 03:50:00|1696.88|1694.48|1697.63|1695.23|1699.13|1696.73|1696.63|1694.23|0
1646711700000|2022-03-08 03:55:00|1697.38|1694.98|1698.25|1695.85|1698.38|1695.98|1695.88|1693.48|0
1646712000000|2022-03-08 04:00:00|1698.13|1695.73|1698.38|1695.98|1698.63|1696.23|1696.5|1694.1|0
1646712300000|2022-03-08 04:05:00|1697.5|1695.1|1698.13|1695.73|1698.63|1696.23|1697.13|1694.73|0
1646712600000|2022-03-08 04:10:00|1698|1695.6|1696.13|1693.73|1698|1695.6|1694.88|1692.48|0
1646712900000|2022-03-08 04:15:00|1696|1693.6|1696.13|1693.73|1697|1694.6|1693.75|1691.35|0
1646713200000|2022-03-08 04:20:00|1695.25|1692.85|1692.38|1689.98|1696.38|1693.98|1690.75|1688.35|0
1646713500000|2022-03-08 04:25:00|1692.5|1690.1|1693.38|1690.98|1693.88|1691.48|1691.75|1689.35|0
1646713800000|2022-03-08 04:30:00|1693.13|1690.73|1692.63|1690.23|1694.13|1691.73|1692|1689.6|0
1646714100000|2022-03-08 04:35:00|1692.5|1690.1|1691.88|1689.48|1693.88|1691.48|1689.63|1687.23|0
1646714400000|2022-03-08 04:40:00|1691.63|1689.23|1691.88|1689.48|1693.88|1691.48|1690.13|1687.73|0
1646714700000|2022-03-08 04:45:00|1691|1688.6|1690.5|1688.1|1691.63|1689.23|1689.25|1686.85|0
1646715000000|2022-03-08 04:50:00|1690.75|1688.35|1691.5|1689.1|1692.13|1689.73|1690.5|1688.1|0
1646715300000|2022-03-08 04:55:00|1691.25|1688.85|1691.63|1689.23|1693.38|1690.98|1690.13|1687.73|0
1646715600000|2022-03-08 05:00:00|1691.25|1688.85|1691.13|1688.73|1691.38|1688.98|1688.63|1686.23|0
1646715900000|2022-03-08 05:05:00|1691.38|1688.98|1687.5|1685.1|1694.38|1691.98|1686.63|1684.23|0
1646716200000|2022-03-08 05:10:00|1687.25|1684.85|1688.88|1686.48|1689.13|1686.73|1685.63|1683.23|0
1646716500000|2022-03-08 05:15:00|1688.75|1686.35|1688.75|1686.35|1689.63|1687.23|1687.63|1685.23|0
1646716800000|2022-03-08 05:20:00|1688.88|1686.48|1686.13|1683.73|1689|1686.6|1685.5|1683.1|0
1646717100000|2022-03-08 05:25:00|1685.88|1683.48|1676.25|1673.85|1687.38|1684.98|1676.25|1673.85|0
1646717400000|2022-03-08 05:30:00|1676.63|1674.23|1679.38|1676.98|1681.13|1678.73|1676.63|1674.23|0
1646717700000|2022-03-08 05:35:00|1679.13|1676.73|1676.5|1674.1|1680.5|1678.1|1674.38|1671.98|0
1646718000000|2022-03-08 05:40:00|1676.38|1673.98|1672.63|1670.23|1677.63|1675.23|1671.63|1669.23|0
1646718300000|2022-03-08 05:45:00|1672.88|1670.48|1671.89|1669.49|1673.39|1670.99|1670.75|1668.35|0
1646718600000|2022-03-08 05:50:00|1671.76|1669.36|1672.39|1669.99|1672.89|1670.49|1670.39|1667.99|0
1646718900000|2022-03-08 05:55:00|1672.26|1669.86|1671.01|1668.61|1673.64|1671.24|1671.01|1668.61|0
1646719200000|2022-03-08 06:00:00|1671.76|1669.36|1677.89|1675.49|1677.89|1675.49|1671.64|1669.24|0
1646719500000|2022-03-08 06:05:00|1677.76|1675.36|1674.76|1672.36|1679.01|1676.61|1674.39|1671.99|0
1646719800000|2022-03-08 06:10:00|1674.64|1672.24|1668.89|1666.49|1674.64|1672.24|1666.39|1663.99|0
1646720100000|2022-03-08 06:15:00|1667.76|1665.36|1662.51|1660.11|1669.64|1667.24|1662.39|1659.99|0
1646720400000|2022-03-08 06:20:00|1662.64|1660.24|1646.2|1643.2|1664.39|1661.99|1643.82|1640.82|0
1646720700000|2022-03-08 06:25:00|1642.32|1639.32|1649.07|1646.07|1656.07|1653.07|1642.32|1639.32|0
1646721000000|2022-03-08 06:30:00|1650.32|1647.32|1647.57|1644.57|1652.45|1649.45|1646.32|1643.32|0
1646721300000|2022-03-08 06:35:00|1647.32|1644.32|1649.7|1646.7|1650.7|1647.7|1645.82|1642.82|0
1646721600000|2022-03-08 06:40:00|1649.57|1646.57|1654.57|1651.57|1654.57|1651.57|1647.07|1644.07|0
1646721900000|2022-03-08 06:45:00|1654.32|1651.32|1654.57|1651.57|1655.07|1652.07|1650.57|1647.57|0
1646722200000|2022-03-08 06:50:00|1654.7|1651.7|1658.56|1655.56|1659.31|1656.31|1654.07|1651.07|0
1646722500000|2022-03-08 06:55:00|1658.44|1655.44|1658.81|1655.81|1662.81|1659.81|1657.81|1654.81|0
1646722800000|2022-03-08 07:00:00|1658.69|1655.69|1653.82|1650.82|1659.06|1656.06|1652.32|1649.32|0
1646723100000|2022-03-08 07:05:00|1654.07|1651.07|1652.95|1649.95|1656.94|1653.94|1651.32|1648.32|0
1646723400000|2022-03-08 07:10:00|1652.57|1649.57|1647.82|1644.82|1652.82|1649.82|1646.07|1643.07|0
1646723700000|2022-03-08 07:15:00|1647.07|1644.07|1657.06|1654.06|1657.31|1654.31|1645.08|1642.08|0
1646724000000|2022-03-08 07:20:00|1657.31|1654.31|1660.06|1657.06|1661.06|1658.06|1655.94|1652.94|0
1646724300000|2022-03-08 07:25:00|1659.81|1656.81|1668.94|1665.94|1669.94|1666.94|1658.07|1655.07|0
1646724600000|2022-03-08 07:30:00|1668.81|1665.81|1665.69|1662.69|1670.19|1667.19|1665.19|1662.19|0
1646724900000|2022-03-08 07:35:00|1666.31|1663.31|1666.19|1663.19|1668.69|1665.69|1664.81|1661.81|0
1646725200000|2022-03-08 07:40:00|1666.44|1663.44|1672.94|1669.94|1674.69|1671.69|1664.94|1661.94|0
1646725500000|2022-03-08 07:45:00|1674.44|1671.44|1670.19|1667.19|1674.69|1671.69|1669.06|1666.06|0
1646725800000|2022-03-08 07:50:00|1670.31|1667.31|1663.69|1660.69|1670.31|1667.31|1660.44|1657.44|0
1646726100000|2022-03-08 07:55:00|1663.31|1660.31|1660.19|1657.19|1663.31|1660.31|1656.81|1653.81|0
1646726400000|2022-03-08 08:00:00|1660.81|1657.81|1673.56|1670.56|1674.31|1671.31|1658.69|1655.69|0
1646726700000|2022-03-08 08:05:00|1673.51|1671.11|1678.01|1675.61|1678.14|1675.74|1671.39|1668.99|0
1646727000000|2022-03-08 08:10:00|1677.01|1674.61|1696.75|1694.35|1697.5|1695.1|1676.26|1673.86|0
1646727300000|2022-03-08 08:15:00|1697.13|1694.73|1699.5|1697.1|1699.5|1697.1|1688.75|1686.35|0
1646727600000|2022-03-08 08:20:00|1699.75|1697.35|1709.37|1706.97|1711.12|1708.72|1698.63|1696.23|0
1646727900000|2022-03-08 08:25:00|1710.24|1707.84|1718.99|1716.59|1719.62|1717.22|1705.87|1703.47|0
1646728200000|2022-03-08 08:30:00|1718.62|1716.22|1711.62|1709.22|1719.62|1717.22|1711.49|1709.09|0
1646728500000|2022-03-08 08:35:00|1710.99|1708.59|1716.24|1713.84|1718.62|1716.22|1710.62|1708.22|0
1646728800000|2022-03-08 08:40:00|1715.62|1713.22|1706.49|1704.09|1721.12|1718.72|1705.74|1703.34|0
1646729100000|2022-03-08 08:45:00|1706.62|1704.22|1710.49|1708.09|1715.87|1713.47|1703.24|1700.84|0
1646729400000|2022-03-08 08:50:00|1710.24|1707.84|1704.99|1702.59|1711.49|1709.09|1699.74|1697.34|0
1646729700000|2022-03-08 08:55:00|1704.49|1702.09|1709.24|1706.84|1710.24|1707.84|1702.49|1700.09|0
1646730000000|2022-03-08 09:00:00|1708.24|1705.84|1717.62|1715.22|1719.99|1717.59|1707.87|1705.47|0
1646730300000|2022-03-08 09:05:00|1717.87|1715.47|1711.74|1709.34|1719.62|1717.22|1709.12|1706.72|0
1646730600000|2022-03-08 09:10:00|1711.87|1709.47|1715.99|1713.59|1718.62|1716.22|1711.87|1709.47|0
1646730900000|2022-03-08 09:15:00|1715.62|1713.22|1718.87|1716.47|1720.87|1718.47|1715.62|1713.22|0
1646731200000|2022-03-08 09:20:00|1718.62|1716.22|1714.12|1711.72|1719.62|1717.22|1711.24|1708.84|0
1646731500000|2022-03-08 09:25:00|1714.99|1712.59|1711.49|1709.09|1715.37|1712.97|1710.74|1708.34|0
1646731800000|2022-03-08 09:30:00|1711.62|1709.22|1716.74|1714.34|1718.37|1715.97|1708.12|1705.72|0
1646732100000|2022-03-08 09:35:00|1715.99|1713.59|1715.24|1712.84|1716.37|1713.97|1711.37|1708.97|0
1646732400000|2022-03-08 09:40:00|1713.87|1711.47|1713.62|1711.22|1715.24|1712.84|1710.74|1708.34|0
1646732700000|2022-03-08 09:45:00|1712.74|1710.34|1709.74|1707.34|1712.74|1710.34|1706.24|1703.84|0
1646733000000|2022-03-08 09:50:00|1709.37|1706.97|1715.49|1713.09|1715.87|1713.47|1708.37|1705.97|0
1646733300000|2022-03-08 09:55:00|1715.99|1713.59|1714.37|1711.97|1717.37|1714.97|1711.62|1709.22|0
1646733600000|2022-03-08 10:00:00|1714.99|1712.59|1711.37|1708.97|1715.99|1713.59|1710.24|1707.84|0
1646733900000|2022-03-08 10:05:00|1710.74|1708.34|1705.87|1703.47|1712.24|1709.84|1705.87|1703.47|0
1646734200000|2022-03-08 10:10:00|1706.12|1703.72|1710.37|1707.97|1711.12|1708.72|1705.62|1703.22|0
1646734500000|2022-03-08 10:15:00|1709.87|1707.47|1695.99|1693.59|1710.12|1707.72|1695.99|1693.59|0
1646734800000|2022-03-08 10:20:00|1695.37|1692.97|1699.99|1697.59|1700.62|1698.22|1695.37|1692.97|0
1646735100000|2022-03-08 10:25:00|1700.37|1697.97|1712.62|1710.22|1713.12|1710.72|1699.87|1697.47|0
1646735400000|2022-03-08 10:30:00|1712.24|1709.84|1708.37|1705.97|1712.24|1709.84|1706.62|1704.22|0
1646735700000|2022-03-08 10:35:00|1708.62|1706.22|1706.87|1704.47|1712.37|1709.97|1706.87|1704.47|0
1646736000000|2022-03-08 10:40:00|1707.37|1704.97|1710.99|1708.59|1712.74|1710.34|1701.99|1699.59|0
1646736300000|2022-03-08 10:45:00|1710.37|1707.97|1714.87|1712.47|1715.87|1713.47|1707.99|1705.59|0
1646736600000|2022-03-08 10:50:00|1715.37|1712.97|1715.37|1712.97|1719.74|1717.34|1713.49|1711.09|0
1646736900000|2022-03-08 10:55:00|1715.62|1713.22|1715.24|1712.84|1719.49|1717.09|1714.62|1712.22|0
1646737200000|2022-03-08 11:00:00|1715.49|1713.09|1716.37|1713.97|1716.62|1714.22|1712.37|1709.97|0
1646737500000|2022-03-08 11:05:00|1716.87|1714.47|1712.99|1710.59|1717.24|1714.84|1709.74|1707.34|0
1646737800000|2022-03-08 11:10:00|1712.87|1710.47|1714.99|1712.59|1716.99|1714.59|1711.99|1709.59|0
1646738100000|2022-03-08 11:15:00|1715.24|1712.84|1707.99|1705.59|1715.37|1712.97|1707.37|1704.97|0
1646738400000|2022-03-08 11:20:00|1708.24|1705.84|1714.12|1711.72|1714.87|1712.47|1708.24|1705.84|0
1646738700000|2022-03-08 11:25:00|1714.49|1712.09|1716.74|1714.34|1718.37|1715.97|1713.74|1711.34|0
1646739000000|2022-03-08 11:30:00|1716.87|1714.47|1716.99|1714.59|1717.87|1715.47|1713.37|1710.97|0
1646739300000|2022-03-08 11:35:00|1716.24|1713.84|1716.12|1713.72|1716.74|1714.34|1714.24|1711.84|0
1646739600000|2022-03-08 11:40:00|1716.37|1713.97|1715.24|1712.84|1716.49|1714.09|1711.12|1708.72|0
1646739900000|2022-03-08 11:45:00|1714.99|1712.59|1718.61|1716.21|1719.61|1717.21|1711.49|1709.09|0
1646740200000|2022-03-08 11:50:00|1717.99|1715.59|1716.87|1714.47|1719.73|1717.33|1715.12|1712.72|0
1646740500000|2022-03-08 11:55:00|1717.12|1714.72|1721.11|1718.71|1721.11|1718.71|1716.87|1714.47|0
1646740800000|2022-03-08 12:00:00|1720.73|1718.33|1725.61|1723.21|1725.61|1723.21|1719.23|1716.83|0
1646741100000|2022-03-08 12:05:00|1725.36|1722.96|1726.23|1723.83|1726.23|1723.83|1724.11|1721.71|0
1646741400000|2022-03-08 12:10:00|1726.36|1723.96|1733.98|1731.58|1734.61|1732.21|1726.36|1723.96|0
1646741700000|2022-03-08 12:15:00|1733.86|1731.46|1730.11|1727.71|1734.61|1732.21|1729.86|1727.46|0
1646742000000|2022-03-08 12:20:00|1729.73|1727.33|1728.11|1725.71|1729.86|1727.46|1727.36|1724.96|0
1646742300000|2022-03-08 12:25:00|1728.36|1725.96|1723.11|1720.71|1732.48|1730.08|1722.36|1719.96|0
1646742600000|2022-03-08 12:30:00|1723.36|1720.96|1724.61|1722.21|1725.11|1722.71|1718.23|1715.83|0
1646742900000|2022-03-08 12:35:00|1724.48|1722.08|1720.11|1717.71|1724.48|1722.08|1719.11|1716.71|0
1646743200000|2022-03-08 12:40:00|1720.36|1717.96|1710.37|1707.97|1721.61|1719.21|1709.99|1707.59|0
1646743500000|2022-03-08 12:45:00|1709.99|1707.59|1708.12|1705.72|1710.74|1708.34|1704.87|1702.47|0
1646743800000|2022-03-08 12:50:00|1706.99|1704.59|1702.37|1699.97|1706.99|1704.59|1702.37|1699.97|0
1646744100000|2022-03-08 12:55:00|1702.49|1700.09|1706.37|1703.97|1707.37|1704.97|1702.24|1699.84|0
1646744400000|2022-03-08 13:00:00|1706.24|1703.84|1707.37|1704.97|1707.74|1705.34|1700.12|1697.72|0
1646744700000|2022-03-08 13:05:00|1707.87|1705.47|1707.87|1705.47|1710.12|1707.72|1704.99|1702.59|0
1646745000000|2022-03-08 13:10:00|1708.49|1706.09|1689.49|1687.09|1708.62|1706.22|1688.12|1685.72|0
1646745300000|2022-03-08 13:15:00|1690.87|1688.47|1692.99|1690.59|1695.37|1692.97|1689.12|1686.72|0
1646745600000|2022-03-08 13:20:00|1693.37|1690.97|1690.24|1687.84|1694.37|1691.97|1688.74|1686.34|0
1646745900000|2022-03-08 13:25:00|1690.62|1688.22|1695.62|1693.22|1696.37|1693.97|1689.87|1687.47|0
1646746200000|2022-03-08 13:30:00|1695.74|1693.34|1693.37|1690.97|1696.37|1693.97|1691.37|1688.97|0
1646746500000|2022-03-08 13:35:00|1693.62|1691.22|1702.24|1699.84|1702.99|1700.59|1692.49|1690.09|0
1646746800000|2022-03-08 13:40:00|1702.12|1699.72|1701.12|1698.72|1707.12|1704.72|1700.62|1698.22|0
1646747100000|2022-03-08 13:45:00|1701.49|1699.09|1704.49|1702.09|1706.87|1704.47|1700.12|1697.72|0
1646747400000|2022-03-08 13:50:00|1704.24|1701.84|1707.12|1704.72|1710.61|1708.21|1700.87|1698.47|0
1646747700000|2022-03-08 13:55:00|1707.37|1704.97|1702.99|1700.59|1708.86|1706.46|1701.74|1699.34|0
1646748000000|2022-03-08 14:00:00|1702.62|1700.22|1702.87|1700.47|1705.74|1703.34|1699.12|1696.72|0
1646748300000|2022-03-08 14:05:00|1703.49|1701.09|1696.37|1693.97|1706.12|1703.72|1696.37|1693.97|0
1646748600000|2022-03-08 14:10:00|1696.62|1694.22|1696.99|1694.59|1701.37|1698.97|1695.87|1693.47|0
1646748900000|2022-03-08 14:15:00|1696.62|1694.22|1701.62|1699.22|1704.49|1702.09|1696.62|1694.22|0
1646749200000|2022-03-08 14:20:00|1701.12|1698.72|1710.11|1707.71|1710.11|1707.71|1701.12|1698.72|0
1646749500000|2022-03-08 14:25:00|1708.61|1706.21|1701.99|1699.59|1708.86|1706.46|1700.62|1698.22|0
1646749800000|2022-03-08 14:30:00|1700.99|1698.59|1695.12|1692.72|1708.61|1706.21|1693.49|1691.09|0
1646750100000|2022-03-08 14:35:00|1694.87|1692.47|1688.37|1685.97|1715.61|1713.21|1688.37|1685.97|0
1646750400000|2022-03-08 14:40:00|1687.62|1685.22|1709.86|1707.46|1714.23|1711.83|1682.87|1680.47|0
1646750700000|2022-03-08 14:45:00|1709.73|1707.33|1701.87|1699.47|1715.61|1713.21|1701.37|1698.97|0
1646751000000|2022-03-08 14:50:00|1702.62|1700.22|1690.74|1688.34|1707.86|1705.46|1688.62|1686.22|0
1646751300000|2022-03-08 14:55:00|1691.37|1688.97|1691.62|1689.22|1693.62|1691.22|1686.12|1683.72|0
1646751600000|2022-03-08 15:00:00|1688.49|1686.09|1672.62|1670.22|1689.12|1686.72|1670.63|1668.23|0
1646751900000|2022-03-08 15:05:00|1672.12|1669.72|1663.63|1661.23|1673.24|1670.84|1663.13|1660.73|0
1646752200000|2022-03-08 15:10:00|1663.38|1660.98|1670.62|1668.22|1672.37|1669.97|1662.38|1659.98|0
1646752500000|2022-03-08 15:15:00|1670.74|1668.34|1693.87|1691.47|1693.87|1691.47|1670.37|1667.97|0
1646752800000|2022-03-08 15:20:00|1692.87|1690.47|1678.12|1675.72|1696.12|1693.72|1678.12|1675.72|0
1646753100000|2022-03-08 15:25:00|1677.99|1675.59|1668.12|1665.72|1677.99|1675.59|1668.12|1665.72|0
1646753400000|2022-03-08 15:30:00|1667.49|1665.09|1661|1658.6|1676.99|1674.59|1658.63|1656.23|0
1646753700000|2022-03-08 15:35:00|1660.13|1657.73|1663.38|1660.98|1668.24|1665.84|1659.63|1657.23|0
1646754000000|2022-03-08 15:40:00|1665.38|1662.98|1672.87|1670.47|1674.87|1672.47|1663.13|1660.73|0
1646754300000|2022-03-08 15:45:00|1674.12|1671.72|1680.12|1677.72|1680.12|1677.72|1668.87|1666.47|0
1646754600000|2022-03-08 15:50:00|1678.12|1675.72|1692.24|1689.84|1692.62|1690.22|1670.12|1667.72|0
1646754900000|2022-03-08 15:55:00|1690.87|1688.47|1697.24|1694.84|1698.36|1695.96|1685.74|1683.34|0
1646755200000|2022-03-08 16:00:00|1696.62|1694.22|1698.86|1696.46|1701.86|1699.46|1689.12|1686.72|0
1646755500000|2022-03-08 16:05:00|1700.36|1697.96|1683.37|1680.97|1700.36|1697.96|1680.37|1677.97|0
1646755800000|2022-03-08 16:10:00|1683.87|1681.47|1686.36|1683.96|1689.61|1687.21|1680.37|1677.97|0
1646756100000|2022-03-08 16:15:00|1687.61|1685.21|1685.86|1683.46|1689.61|1687.21|1677.62|1675.22|0
1646756400000|2022-03-08 16:20:00|1686.86|1684.46|1674.12|1671.72|1688.36|1685.96|1674.12|1671.72|0
1646756700000|2022-03-08 16:25:00|1673.62|1671.22|1670.62|1668.22|1677.62|1675.22|1667.87|1665.47|0
1646757000000|2022-03-08 16:30:00|1670.87|1668.47|1664.62|1662.22|1671.99|1669.59|1656.12|1653.72|0
1646757300000|2022-03-08 16:35:00|1664.37|1661.97|1662.87|1660.47|1668.37|1665.97|1661.12|1658.72|0
1646757600000|2022-03-08 16:40:00|1663.87|1661.47|1663.37|1660.97|1670.12|1667.72|1658.37|1655.97|0
1646757900000|2022-03-08 16:45:00|1663.24|1660.84|1679.73|1677.33|1683.86|1681.46|1663.24|1660.84|0
1646758200000|2022-03-08 16:50:00|1680.11|1677.71|1685.98|1683.58|1687.11|1684.71|1677.61|1675.21|0
1646758500000|2022-03-08 16:55:00|1685.86|1683.46|1681.98|1679.58|1690.73|1688.33|1680.36|1677.96|0
1646758800000|2022-03-08 17:00:00|1682.61|1680.21|1700.11|1697.71|1703.86|1701.46|1681.61|1679.21|0
1646759100000|2022-03-08 17:05:00|1700.61|1698.21|1710.23|1707.83|1713.86|1711.46|1700.61|1698.21|0
1646759400000|2022-03-08 17:10:00|1710.11|1707.71|1731.97|1729.57|1731.97|1729.57|1710.11|1707.71|0
1646759700000|2022-03-08 17:15:00|1733.6|1731.2|1745.6|1743.2|1749.47|1747.07|1729.22|1726.82|0
1646760000000|2022-03-08 17:20:00|1746.1|1743.7|1731.48|1729.08|1747.35|1744.95|1730.36|1727.96|0
1646760300000|2022-03-08 17:25:00|1731.36|1728.96|1742.11|1739.71|1745.11|1742.71|1723.61|1721.21|0
1646760600000|2022-03-08 17:30:00|1743.36|1740.96|1750.1|1747.7|1750.85|1748.45|1734.36|1731.96|0
1646760900000|2022-03-08 17:35:00|1749.6|1747.2|1752.72|1750.32|1753.6|1751.2|1742.11|1739.71|0
1646761200000|2022-03-08 17:40:00|1753.35|1750.95|1754.35|1751.95|1756.6|1754.2|1743.86|1741.46|0
1646761500000|2022-03-08 17:45:00|1752.85|1750.45|1753.35|1750.95|1757.6|1755.2|1748.1|1745.7|0
1646761800000|2022-03-08 17:50:00|1753.85|1751.45|1759.35|1756.95|1759.6|1757.2|1742.6|1740.2|0
1646762100000|2022-03-08 17:55:00|1759.22|1756.82|1756.35|1753.95|1759.22|1756.82|1752.35|1749.95|0
1646762400000|2022-03-08 18:00:00|1756.6|1754.2|1769.85|1767.45|1769.85|1767.45|1756.6|1754.2|0
1646762700000|2022-03-08 18:05:00|1769.6|1767.2|1773.85|1771.45|1774.1|1771.7|1766.72|1764.32|0
1646763000000|2022-03-08 18:10:00|1774.35|1771.95|1767.97|1765.57|1775.85|1773.45|1767.1|1764.7|0
1646763300000|2022-03-08 18:15:00|1767.85|1765.45|1768.85|1766.45|1771.85|1769.45|1764.6|1762.2|0
1646763600000|2022-03-08 18:20:00|1769.35|1766.95|1754.35|1751.95|1769.35|1766.95|1753.85|1751.45|0
1646763900000|2022-03-08 18:25:00|1753.72|1751.32|1741.1|1738.7|1754.35|1751.95|1739.6|1737.2|0
1646764200000|2022-03-08 18:30:00|1741.6|1739.2|1729.61|1727.21|1741.6|1739.2|1724.86|1722.46|0
1646764500000|2022-03-08 18:35:00|1729.73|1727.33|1726.11|1723.71|1732.47|1730.07|1723.11|1720.71|0
1646764800000|2022-03-08 18:40:00|1725.86|1723.46|1723.86|1721.46|1726.1|1723.7|1714.86|1712.46|0
1646765100000|2022-03-08 18:45:00|1724.23|1721.83|1715.11|1712.71|1725.35|1722.95|1711.86|1709.46|0
1646765400000|2022-03-08 18:50:00|1714.36|1711.96|1707.86|1705.46|1715.86|1713.46|1705.11|1702.71|0
1646765700000|2022-03-08 18:55:00|1708.11|1705.71|1699.36|1696.96|1708.11|1705.71|1698.86|1696.46|0
1646766000000|2022-03-08 19:00:00|1699.11|1696.71|1691.11|1688.71|1700.36|1697.96|1682.36|1679.96|0
1646766300000|2022-03-08 19:05:00|1689.11|1686.71|1699.36|1696.96|1704.11|1701.71|1688.36|1685.96|0
1646766600000|2022-03-08 19:10:00|1699.61|1697.21|1695.36|1692.96|1699.98|1697.58|1686.86|1684.46|0
1646766900000|2022-03-08 19:15:00|1694.61|1692.21|1695.36|1692.96|1701.11|1698.71|1689.98|1687.58|0
1646767200000|2022-03-08 19:20:00|1695.86|1693.46|1701.23|1698.83|1703.86|1701.46|1685.36|1682.96|0
1646767500000|2022-03-08 19:25:00|1701.11|1698.71|1712.36|1709.96|1713.86|1711.46|1697.86|1695.46|0
1646767800000|2022-03-08 19:30:00|1711.36|1708.96|1702.11|1699.71|1716.11|1713.71|1700.61|1698.21|0
1646768100000|2022-03-08 19:35:00|1703.73|1701.33|1715.61|1713.21|1718.36|1715.96|1703.36|1700.96|0
1646768400000|2022-03-08 19:40:00|1714.98|1712.58|1717.36|1714.96|1717.86|1715.46|1707.48|1705.08|0
1646768700000|2022-03-08 19:45:00|1721.1|1718.7|1730.35|1727.95|1730.35|1727.95|1719.85|1717.45|0
1646769000000|2022-03-08 19:50:00|1729.97|1727.57|1719.1|1716.7|1730.85|1728.45|1718.61|1716.21|0
1646769300000|2022-03-08 19:55:00|1719.85|1717.45|1719.97|1717.57|1726.1|1723.7|1712.61|1710.21|0
1646769600000|2022-03-08 20:00:00|1718.6|1716.2|1737.35|1734.95|1738.6|1736.2|1716.86|1714.46|0
1646769900000|2022-03-08 20:05:00|1735.1|1732.7|1730.72|1728.32|1736.35|1733.95|1728.47|1726.07|0
1646770200000|2022-03-08 20:10:00|1732.1|1729.7|1725.22|1722.82|1733.6|1731.2|1716.36|1713.96|0
1646770500000|2022-03-08 20:15:00|1725.85|1723.45|1719.97|1717.57|1727.72|1725.32|1717.6|1715.2|0
1646770800000|2022-03-08 20:20:00|1720.1|1717.7|1715.36|1712.96|1720.35|1717.95|1709.86|1707.46|0
1646771100000|2022-03-08 20:25:00|1716.1|1713.7|1693.73|1691.33|1716.1|1713.7|1693.73|1691.33|0
1646771400000|2022-03-08 20:30:00|1694.86|1692.46|1681.86|1679.46|1695.61|1693.21|1678.73|1676.33|0
1646771700000|2022-03-08 20:35:00|1681.61|1679.21|1692.36|1689.96|1692.36|1689.96|1678.61|1676.21|0
1646772000000|2022-03-08 20:40:00|1694.23|1691.83|1681.36|1678.96|1697.36|1694.96|1681.36|1678.96|0
1646772300000|2022-03-08 20:45:00|1679.86|1677.46|1677.48|1675.08|1686.61|1684.21|1675.23|1672.83|0
1646772600000|2022-03-08 20:50:00|1677.36|1674.96|1681.36|1678.96|1695.11|1692.71|1677.11|1674.71|0
1646772900000|2022-03-08 20:55:00|1680.36|1677.96|1672.36|1669.96|1680.86|1678.46|1666.61|1664.21|0
1646773200000|2022-03-08 21:00:00|1669.45|1667.37|1660.07|1657.99|1669.45|1667.37|1656.95|1654.87|0
1646773500000|2022-03-08 21:05:00|1659.95|1657.87|1657.2|1655.12|1660.95|1658.87|1655.45|1653.37|0
1646773800000|2022-03-08 21:10:00|1657.57|1655.49|1659.7|1657.62|1662.95|1660.87|1657.57|1655.49|0
1646774100000|2022-03-08 21:15:00|1659.21|1656.61|1654.71|1652.11|1659.21|1656.61|1654.46|1651.86|0
1646774400000|2022-03-08 21:20:00|1654.33|1651.73|1653.58|1650.98|1654.96|1652.36|1652.71|1650.11|0
1646774700000|2022-03-08 21:25:00|1653.71|1651.11|1654.83|1652.23|1654.83|1652.23|1651.96|1649.36|0
1646775000000|2022-03-08 21:30:00|1654.96|1652.36|1652.46|1649.86|1655.21|1652.61|1651.96|1649.36|0
1646775300000|2022-03-08 21:35:00|1652.21|1649.61|1651.46|1648.86|1653.71|1651.11|1651.46|1648.86|0
1646775600000|2022-03-08 21:40:00|1651.71|1649.11|1650.46|1647.86|1652.21|1649.61|1649.71|1647.11|0
1646775900000|2022-03-08 21:45:00|1650.71|1648.11|1654.33|1651.73|1654.33|1651.73|1649.83|1647.23|0
1646776200000|2022-03-08 21:50:00|1653.71|1651.11|1654.46|1651.86|1657.21|1654.61|1653.58|1650.98|0
1646776500000|2022-03-08 21:55:00|1654.58|1651.98|1653.58|1650.98|1655.71|1653.11|1652.21|1649.61|0
1646776800000|2022-03-08 22:00:00|1654.34|1651.74|1653.93|1651.33|1654.34|1651.74|1653.17|1650.57|0
1646777100000|2022-03-08 22:05:00|1653.72|1651.12|1652.23|1649.63|1653.79|1651.19|1652.23|1649.63|0
1646777400000|2022-03-08 22:10:00|1652.26|1649.66|1653.42|1650.82|1654.41|1651.81|1652.26|1649.66|0
1646777700000|2022-03-08 22:15:00|1653.53|1650.93|1653.64|1651.04|1653.75|1651.15|1652.92|1650.32|0
1646778000000|2022-03-08 22:20:00|1653.79|1651.19|1652.92|1650.32|1654.41|1651.81|1652.92|1650.32|0
1646778300000|2022-03-08 22:25:00|1652.66|1650.06|1652.41|1649.81|1653.75|1651.15|1652.3|1649.7|0
1646778600000|2022-03-08 22:30:00|1652.56|1649.96|1652.26|1649.66|1652.59|1649.99|1652.04|1649.44|0
1646778900000|2022-03-08 22:35:00|1651.72|1649.12|1651.68|1649.08|1651.72|1649.12|1651.53|1648.93|0
1646779200000|2022-03-08 22:40:00|1651.57|1648.97|1651.57|1648.97|1651.57|1648.97|1651.35|1648.75|0
1646779500000|2022-03-08 22:45:00|1651.53|1648.93|1652.59|1649.99|1652.66|1650.06|1651.53|1648.93|0
1646779800000|2022-03-08 22:50:00|1651.83|1649.23|1652.21|1649.61|1652.45|1649.85|1651.75|1649.15|0
1646780100000|2022-03-08 22:55:00|1652.17|1649.57|1653.03|1650.43|1653.06|1650.46|1652.1|1649.5|0
1646780400000|2022-03-08 23:00:00|1654.08|1651.48|1660.33|1657.73|1661.08|1658.48|1654.08|1651.48|0
1646780700000|2022-03-08 23:05:00|1660.46|1657.86|1659.46|1656.86|1660.96|1658.36|1658.83|1656.23|0
1646781000000|2022-03-08 23:10:00|1659.21|1656.61|1661.46|1658.86|1661.83|1659.23|1657.21|1654.61|0
1646781300000|2022-03-08 23:15:00|1661.21|1658.61|1659.83|1657.23|1661.21|1658.61|1658.33|1655.73|0
1646781600000|2022-03-08 23:20:00|1659.46|1656.86|1659.96|1657.36|1660.96|1658.36|1657.83|1655.23|0
1646781900000|2022-03-08 23:25:00|1659.83|1657.23|1662.71|1660.11|1662.96|1660.36|1659.33|1656.73|0
1646782200000|2022-03-08 23:30:00|1664.21|1661.61|1667.46|1664.86|1668.71|1666.11|1664.21|1661.61|0
1646782500000|2022-03-08 23:35:00|1667.71|1665.11|1667.58|1664.98|1668.71|1666.11|1667.08|1664.48|0
1646782800000|2022-03-08 23:40:00|1667.71|1665.11|1668.33|1665.73|1668.96|1666.36|1666.71|1664.11|0
1646783100000|2022-03-08 23:45:00|1668.46|1665.86|1667.46|1664.86|1670.95|1668.35|1666.96|1664.36|0
1646783400000|2022-03-08 23:50:00|1667.33|1664.73|1669.46|1666.86|1670.7|1668.1|1665.46|1662.86|0
1646783700000|2022-03-08 23:55:00|1669.7|1667.1|1670.45|1667.85|1671.95|1669.35|1667.21|1664.61|0
1646784000000|2022-03-09 00:00:00|1670.95|1668.35|1673.07|1670.47|1674.07|1671.47|1670.57|1667.97|0
1646784300000|2022-03-09 00:05:00|1672.95|1670.35|1673.45|1670.85|1674.7|1672.1|1672.2|1669.6|0
1646784600000|2022-03-09 00:10:00|1673.2|1670.6|1671.95|1669.35|1673.57|1670.97|1671.45|1668.85|0
1646784900000|2022-03-09 00:15:00|1671.82|1669.22|1671.7|1669.1|1676.7|1674.1|1671.45|1668.85|0
1646785200000|2022-03-09 00:20:00|1671.95|1669.35|1674.7|1672.1|1675.95|1673.35|1671.45|1668.85|0
1646785500000|2022-03-09 00:25:00|1674.45|1671.85|1676.7|1674.1|1678.2|1675.6|1674.45|1671.85|0
1646785800000|2022-03-09 00:30:00|1676.82|1674.22|1671.7|1669.1|1676.82|1674.22|1671.07|1668.47|0
1646786100000|2022-03-09 00:35:00|1671.57|1668.97|1672.57|1669.97|1674.57|1671.97|1671.45|1668.85|0
1646786400000|2022-03-09 00:40:00|1672.7|1670.1|1675.2|1672.6|1675.2|1672.6|1672.2|1669.6|0
1646786700000|2022-03-09 00:45:00|1675.32|1672.72|1676.32|1673.72|1676.32|1673.72|1673.57|1670.97|0
1646787000000|2022-03-09 00:50:00|1676.2|1673.6|1676.95|1674.35|1678.07|1675.47|1675.2|1672.6|0
1646787300000|2022-03-09 00:55:00|1677.45|1674.85|1678.45|1675.85|1678.95|1676.35|1676.2|1673.6|0
1646787600000|2022-03-09 01:00:00|1679.95|1677.35|1676.57|1673.97|1682.45|1679.85|1676.45|1673.85|0
1646787900000|2022-03-09 01:05:00|1676.7|1674.1|1680.2|1677.6|1681.95|1679.35|1675.45|1672.85|0
1646788200000|2022-03-09 01:10:00|1680.32|1677.72|1679.2|1676.6|1682.7|1680.1|1679.2|1676.6|0
1646788500000|2022-03-09 01:15:00|1678.7|1676.1|1676.07|1673.47|1678.82|1676.22|1675.2|1672.6|0
1646788800000|2022-03-09 01:20:00|1676.2|1673.6|1673.07|1670.47|1677.2|1674.6|1672.2|1669.6|0
1646789100000|2022-03-09 01:25:00|1672.82|1670.22|1674.82|1672.22|1675.07|1672.47|1672.07|1669.47|0
1646789400000|2022-03-09 01:30:00|1674.45|1671.85|1689.95|1687.35|1692.57|1689.97|1673.82|1671.22|0
1646789700000|2022-03-09 01:35:00|1689.7|1687.1|1690.95|1688.35|1692.7|1690.1|1688.7|1686.1|0
1646790000000|2022-03-09 01:40:00|1691.07|1688.47|1692.82|1690.22|1694.45|1691.85|1688.2|1685.6|0
1646790300000|2022-03-09 01:45:00|1692.45|1689.85|1692.82|1690.22|1694.95|1692.35|1692.2|1689.6|0
1646790600000|2022-03-09 01:50:00|1692.7|1690.1|1685.95|1683.35|1693.95|1691.35|1684.45|1681.85|0
1646790900000|2022-03-09 01:55:00|1685.7|1683.1|1685.2|1682.6|1688.2|1685.6|1684.82|1682.22|0
1646791200000|2022-03-09 02:00:00|1684.95|1682.35|1686.7|1684.1|1691.82|1689.22|1684.95|1682.35|0
1646791500000|2022-03-09 02:05:00|1686.57|1683.97|1687.45|1684.85|1688.2|1685.6|1684.95|1682.35|0
1646791800000|2022-03-09 02:10:00|1687.7|1685.1|1688.82|1686.22|1689.57|1686.97|1687.45|1684.85|0
1646792100000|2022-03-09 02:15:00|1688.7|1686.1|1687.45|1684.85|1688.7|1686.1|1684.95|1682.35|0
1646792400000|2022-03-09 02:20:00|1687.57|1684.97|1685.7|1683.1|1689.45|1686.85|1685.45|1682.85|0
1646792700000|2022-03-09 02:25:00|1685.82|1683.22|1689.95|1687.35|1689.95|1687.35|1685.45|1682.85|0
1646793000000|2022-03-09 02:30:00|1689.57|1686.97|1686.2|1683.6|1689.7|1687.1|1684.32|1681.72|0
1646793300000|2022-03-09 02:35:00|1686.82|1684.22|1679.2|1676.6|1687.7|1685.1|1679.2|1676.6|0
1646793600000|2022-03-09 02:40:00|1679.32|1676.72|1678.95|1676.35|1682.07|1679.47|1677.95|1675.35|0
1646793900000|2022-03-09 02:45:00|1678.7|1676.1|1678.07|1675.47|1681.2|1678.6|1677.95|1675.35|0
1646794200000|2022-03-09 02:50:00|1677.95|1675.35|1673.7|1671.1|1678.32|1675.72|1672.45|1669.85|0
1646794500000|2022-03-09 02:55:00|1673.95|1671.35|1676.57|1673.97|1677.2|1674.6|1673.57|1670.97|0
1646794800000|2022-03-09 03:00:00|1676.7|1674.1|1674.07|1671.47|1677.7|1675.1|1673.7|1671.1|0
1646795100000|2022-03-09 03:05:00|1674.2|1671.6|1673.7|1671.1|1674.95|1672.35|1672.7|1670.1|0
1646795400000|2022-03-09 03:10:00|1673.45|1670.85|1672.07|1669.47|1674.82|1672.22|1671.45|1668.85|0
1646795700000|2022-03-09 03:15:00|1671.95|1669.35|1668.2|1665.6|1672.57|1669.97|1666.07|1663.47|0
1646796000000|2022-03-09 03:20:00|1668.32|1665.72|1673.82|1671.22|1674.7|1672.1|1668.2|1665.6|0
1646796300000|2022-03-09 03:25:00|1673.2|1670.6|1672.07|1669.47|1674.32|1671.72|1672.07|1669.47|0
1646796600000|2022-03-09 03:30:00|1671.7|1669.1|1675.82|1673.22|1676.57|1673.97|1671.7|1669.1|0
1646796900000|2022-03-09 03:35:00|1675.95|1673.35|1675.82|1673.22|1677.57|1674.97|1674.7|1672.1|0
1646797200000|2022-03-09 03:40:00|1675.7|1673.1|1675.7|1673.1|1676.07|1673.47|1674.07|1671.47|0
1646797500000|2022-03-09 03:45:00|1676.2|1673.6|1675.95|1673.35|1677.32|1674.72|1675.45|1672.85|0
1646797800000|2022-03-09 03:50:00|1675.7|1673.1|1675.82|1673.22|1676.2|1673.6|1675.2|1672.6|0
1646798100000|2022-03-09 03:55:00|1675.7|1673.1|1670.2|1667.6|1675.7|1673.1|1668.45|1665.85|0
1646798400000|2022-03-09 04:00:00|1670.32|1667.72|1679.95|1677.35|1681.07|1678.47|1670.32|1667.72|0
1646798700000|2022-03-09 04:05:00|1680.32|1677.72|1681.45|1678.85|1683.2|1680.6|1679.95|1677.35|0
1646799000000|2022-03-09 04:10:00|1681.7|1679.1|1684.2|1681.6|1684.2|1681.6|1678.82|1676.22|0
1646799300000|2022-03-09 04:15:00|1684.32|1681.72|1684.82|1682.22|1684.82|1682.22|1682.45|1679.85|0
1646799600000|2022-03-09 04:20:00|1685.32|1682.72|1686.07|1683.47|1687.57|1684.97|1684.7|1682.1|0
1646799900000|2022-03-09 04:25:00|1686.2|1683.6|1694.45|1691.85|1694.57|1691.97|1683.7|1681.1|0
1646800200000|2022-03-09 04:30:00|1694.57|1691.97|1693.2|1690.6|1695.7|1693.1|1692.45|1689.85|0
1646800500000|2022-03-09 04:35:00|1693.57|1690.97|1696.2|1693.6|1696.45|1693.85|1692.7|1690.1|0
1646800800000|2022-03-09 04:40:00|1696.45|1693.85|1693.45|1690.85|1696.45|1693.85|1692.32|1689.72|0
1646801100000|2022-03-09 04:45:00|1693.7|1691.1|1695.57|1692.97|1695.82|1693.22|1691.82|1689.22|0
1646801400000|2022-03-09 04:50:00|1694.95|1692.35|1694.32|1691.72|1696.2|1693.6|1693.45|1690.85|0
1646801700000|2022-03-09 04:55:00|1694.45|1691.85|1692.7|1690.1|1695.95|1693.35|1692.45|1689.85|0
1646802000000|2022-03-09 05:00:00|1692.82|1690.22|1688.57|1685.97|1692.82|1690.22|1687.82|1685.22|0
1646802300000|2022-03-09 05:05:00|1689.07|1686.47|1687.95|1685.35|1689.32|1686.72|1687.95|1685.35|0
1646802600000|2022-03-09 05:10:00|1688.2|1685.6|1687.32|1684.72|1690.07|1687.47|1686.82|1684.22|0
1646802900000|2022-03-09 05:15:00|1687.45|1684.85|1685.2|1682.6|1687.82|1685.22|1682.7|1680.1|0
1646803200000|2022-03-09 05:20:00|1685.07|1682.47|1686.57|1683.97|1687.7|1685.1|1684.7|1682.1|0
1646803500000|2022-03-09 05:25:00|1686.7|1684.1|1692.45|1689.85|1694.32|1691.72|1685.57|1682.97|0
1646803800000|2022-03-09 05:30:00|1692.32|1689.72|1685.32|1682.72|1692.82|1690.22|1685.32|1682.72|0
1646804100000|2022-03-09 05:35:00|1684.82|1682.22|1676.7|1674.1|1686.07|1683.47|1676.57|1673.97|0
1646804400000|2022-03-09 05:40:00|1676.45|1673.85|1679.07|1676.47|1680.57|1677.97|1676.45|1673.85|0
1646804700000|2022-03-09 05:45:00|1679.7|1677.1|1674.32|1671.72|1680.32|1677.72|1673.57|1670.97|0
1646805000000|2022-03-09 05:50:00|1674.57|1671.97|1675.32|1672.72|1676.32|1673.72|1671.7|1669.1|0
1646805300000|2022-03-09 05:55:00|1675.45|1672.85|1678.7|1676.1|1679.07|1676.47|1674.82|1672.22|0
1646805600000|2022-03-09 06:00:00|1679.07|1676.47|1679.32|1676.72|1683.2|1680.6|1678.7|1676.1|0
1646805900000|2022-03-09 06:05:00|1679.57|1676.97|1686.95|1684.35|1687.57|1684.97|1678.82|1676.22|0
1646806200000|2022-03-09 06:10:00|1686.57|1683.97|1685.57|1682.97|1689.7|1687.1|1685.57|1682.97|0
1646806500000|2022-03-09 06:15:00|1686.32|1683.72|1688.7|1686.1|1690.57|1687.97|1686.32|1683.72|0
1646806800000|2022-03-09 06:20:00|1689.07|1686.47|1685.95|1683.35|1691.45|1688.85|1685.82|1683.22|0
1646807100000|2022-03-09 06:25:00|1685.82|1683.22|1688.45|1685.85|1688.57|1685.97|1683.57|1680.97|0
1646807400000|2022-03-09 06:30:00|1688.57|1685.97|1693.07|1690.47|1693.2|1690.6|1685.32|1682.72|0
1646807700000|2022-03-09 06:35:00|1692.95|1690.35|1685.57|1682.97|1696.07|1693.47|1685.57|1682.97|0
1646808000000|2022-03-09 06:40:00|1685.82|1683.22|1684.07|1681.47|1686.07|1683.47|1681.95|1679.35|0
1646808300000|2022-03-09 06:45:00|1683.95|1681.35|1681.82|1679.22|1686.2|1683.6|1681.07|1678.47|0
1646808600000|2022-03-09 06:50:00|1681.57|1678.97|1689.7|1687.1|1692.32|1689.72|1681.57|1678.97|0
1646808900000|2022-03-09 06:55:00|1688.82|1686.22|1690.07|1687.47|1692.57|1689.97|1688.82|1686.22|0
1646809200000|2022-03-09 07:00:00|1691.2|1688.6|1688.32|1685.72|1691.82|1689.22|1682.32|1679.72|0
1646809500000|2022-03-09 07:05:00|1688.82|1686.22|1693.82|1691.22|1695.32|1692.72|1688.82|1686.22|0
1646809800000|2022-03-09 07:10:00|1694.07|1691.47|1693.82|1691.22|1695.95|1693.35|1692.32|1689.72|0
1646810100000|2022-03-09 07:15:00|1693.57|1690.97|1698.45|1695.85|1698.82|1696.22|1693.57|1690.97|0
1646810400000|2022-03-09 07:20:00|1698.7|1696.1|1700.45|1697.85|1700.82|1698.22|1697.57|1694.97|0
1646810700000|2022-03-09 07:25:00|1699.82|1697.22|1714.45|1711.85|1715.2|1712.6|1699.7|1697.1|0
1646811000000|2022-03-09 07:30:00|1713.45|1710.85|1711.2|1708.6|1716.82|1714.22|1708.2|1705.6|0
1646811300000|2022-03-09 07:35:00|1711.32|1708.72|1713.2|1710.6|1713.2|1710.6|1708.82|1706.22|0
1646811600000|2022-03-09 07:40:00|1713.32|1710.72|1709.7|1707.1|1715.45|1712.85|1708.57|1705.97|0
1646811900000|2022-03-09 07:45:00|1711.57|1708.97|1711.95|1709.35|1711.95|1709.35|1706.45|1703.85|0
1646812200000|2022-03-09 07:50:00|1711.57|1708.97|1715.07|1712.47|1717.32|1714.72|1711.2|1708.6|0
1646812500000|2022-03-09 07:55:00|1715.2|1712.6|1716.45|1713.85|1717.32|1714.72|1711.7|1709.1|0
1646812800000|2022-03-09 08:00:00|1716.32|1713.72|1703.45|1700.85|1716.32|1713.72|1703.45|1700.85|0
1646813100000|2022-03-09 08:05:00|1702.81|1700.73|1713.19|1711.11|1714.44|1712.36|1698.56|1696.48|0
1646813400000|2022-03-09 08:10:00|1713.69|1711.61|1717.31|1715.23|1719.69|1717.61|1712.56|1710.48|0
1646813700000|2022-03-09 08:15:00|1717.06|1714.98|1710.94|1708.86|1717.06|1714.98|1705.81|1703.73|0
1646814000000|2022-03-09 08:20:00|1711.19|1709.11|1709.31|1707.23|1715.81|1713.73|1707.94|1705.86|0
1646814300000|2022-03-09 08:25:00|1708.94|1706.86|1703.69|1701.61|1712.06|1709.98|1703.56|1701.48|0
1646814600000|2022-03-09 08:30:00|1704.31|1702.23|1711.31|1709.23|1714.81|1712.73|1703.56|1701.48|0
1646814900000|2022-03-09 08:35:00|1710.56|1708.48|1710.69|1708.61|1712.31|1710.23|1705.94|1703.86|0
1646815200000|2022-03-09 08:40:00|1710.19|1708.11|1716.81|1714.73|1717.56|1715.48|1710.19|1708.11|0
1646815500000|2022-03-09 08:45:00|1716.31|1714.23|1715.81|1713.73|1717.69|1715.61|1713.56|1711.48|0
1646815800000|2022-03-09 08:50:00|1716.19|1714.11|1719.44|1717.36|1720.69|1718.61|1715.19|1713.11|0
1646816100000|2022-03-09 08:55:00|1719.06|1716.98|1719.81|1717.73|1720.94|1718.86|1717.81|1715.73|0
1646816400000|2022-03-09 09:00:00|1720.19|1718.11|1723.06|1720.98|1726.19|1724.11|1720.19|1718.11|0
1646816700000|2022-03-09 09:05:00|1722.94|1720.86|1721.87|1719.79|1725.83|1723.75|1720.37|1718.29|0
1646817000000|2022-03-09 09:10:00|1722.25|1720.17|1718.37|1716.29|1725|1722.92|1717.12|1715.04|0
1646817300000|2022-03-09 09:15:00|1718.5|1716.42|1725.75|1723.67|1726.25|1724.17|1718.25|1716.17|0
1646817600000|2022-03-09 09:20:00|1725.25|1723.17|1730.5|1728.42|1731|1728.92|1725.25|1723.17|0
1646817900000|2022-03-09 09:25:00|1730.37|1728.29|1730.87|1728.79|1733.25|1731.17|1729.5|1727.42|0
1646818200000|2022-03-09 09:30:00|1731.5|1729.42|1735.77|1733.69|1735.77|1733.69|1729.62|1727.54|0
1646818500000|2022-03-09 09:35:00|1735.27|1733.19|1737.89|1735.81|1737.89|1735.81|1733.77|1731.69|0
1646818800000|2022-03-09 09:40:00|1738.14|1736.06|1740.64|1738.56|1742.52|1740.44|1737.27|1735.19|0
1646819100000|2022-03-09 09:45:00|1740.39|1738.31|1734.89|1732.81|1741.39|1739.31|1732.77|1730.69|0
1646819400000|2022-03-09 09:50:00|1734.52|1732.44|1738.52|1736.44|1743.27|1741.19|1733.77|1731.69|0
1646819700000|2022-03-09 09:55:00|1738.77|1736.69|1743.27|1741.19|1743.27|1741.19|1737.39|1735.31|0
1646820000000|2022-03-09 10:00:00|1742.52|1740.44|1742.77|1740.69|1743.14|1741.06|1735.52|1733.44|0
1646820300000|2022-03-09 10:05:00|1742.27|1740.19|1742.52|1740.44|1746.01|1743.93|1740.77|1738.69|0
1646820600000|2022-03-09 10:10:00|1743.02|1740.94|1742.89|1740.81|1745.13|1743.05|1739.89|1737.81|0
1646820900000|2022-03-09 10:15:00|1743.02|1740.94|1744.63|1742.55|1744.76|1742.68|1739.27|1737.19|0
1646821200000|2022-03-09 10:20:00|1744.26|1742.18|1736.89|1734.81|1744.26|1742.18|1736.27|1734.19|0
1646821500000|2022-03-09 10:25:00|1736.64|1734.56|1742.26|1740.18|1742.76|1740.68|1736.64|1734.56|0
1646821800000|2022-03-09 10:30:00|1743.51|1741.43|1743.26|1741.18|1745.88|1743.8|1740.14|1738.06|0
1646822100000|2022-03-09 10:35:00|1743.01|1740.93|1742.76|1740.68|1747.38|1745.3|1742.63|1740.55|0
1646822400000|2022-03-09 10:40:00|1743.26|1741.18|1745.76|1743.68|1747.01|1744.93|1742.63|1740.55|0
1646822700000|2022-03-09 10:45:00|1745.63|1743.55|1743.38|1741.3|1746.88|1744.8|1741.63|1739.55|0
1646823000000|2022-03-09 10:50:00|1743.88|1741.8|1737.52|1735.44|1745.51|1743.43|1735.89|1733.81|0
1646823300000|2022-03-09 10:55:00|1737.64|1735.56|1734.02|1731.94|1737.64|1735.56|1729.64|1727.56|0
1646823600000|2022-03-09 11:00:00|1734.39|1732.31|1737.02|1734.94|1737.39|1735.31|1731.14|1729.06|0
1646823900000|2022-03-09 11:05:00|1737.52|1735.44|1740.02|1737.94|1740.52|1738.44|1736.89|1734.81|0
1646824200000|2022-03-09 11:10:00|1740.14|1738.06|1735.14|1733.06|1740.27|1738.19|1734.64|1732.56|0
1646824500000|2022-03-09 11:15:00|1735.64|1733.56|1740.52|1738.44|1741.64|1739.56|1734.27|1732.19|0
1646824800000|2022-03-09 11:20:00|1740.14|1738.06|1745.51|1743.43|1746.26|1744.18|1736.14|1734.06|0
1646825100000|2022-03-09 11:25:00|1745.88|1743.8|1739.02|1736.94|1747.76|1745.68|1738.77|1736.69|0
1646825400000|2022-03-09 11:30:00|1739.27|1737.19|1739.27|1737.19|1741.76|1739.68|1736.27|1734.19|0
1646825700000|2022-03-09 11:35:00|1738.77|1736.69|1735.27|1733.19|1741.01|1738.93|1735.02|1732.94|0
1646826000000|2022-03-09 11:40:00|1735.14|1733.06|1730.02|1727.94|1735.39|1733.31|1729.02|1726.94|0
1646826300000|2022-03-09 11:45:00|1729.52|1727.44|1733.14|1731.06|1733.52|1731.44|1727.52|1725.44|0
1646826600000|2022-03-09 11:50:00|1733.02|1730.94|1736.27|1734.19|1737.77|1735.69|1733.02|1730.94|0
1646826900000|2022-03-09 11:55:00|1735.77|1733.69|1732.39|1730.31|1736.02|1733.94|1732.39|1730.31|0
1646827200000|2022-03-09 12:00:00|1732.27|1730.19|1733.39|1731.31|1733.77|1731.69|1728.27|1726.19|0
1646827500000|2022-03-09 12:05:00|1733.52|1731.44|1734.64|1732.56|1736.64|1734.56|1729.27|1727.19|0
1646827800000|2022-03-09 12:10:00|1734.27|1732.19|1735.02|1732.94|1735.14|1733.06|1731.39|1729.31|0
1646828100000|2022-03-09 12:15:00|1735.52|1733.44|1739.51|1737.43|1740.01|1737.93|1733.64|1731.56|0
1646828400000|2022-03-09 12:20:00|1739.38|1737.3|1738.38|1736.3|1741.26|1739.18|1737.63|1735.55|0
1646828700000|2022-03-09 12:25:00|1737.88|1735.8|1737.76|1735.68|1740.01|1737.93|1736.63|1734.55|0
1646829000000|2022-03-09 12:30:00|1738.51|1736.43|1739.63|1737.55|1740.63|1738.55|1734.52|1732.44|0
1646829300000|2022-03-09 12:35:00|1739.38|1737.3|1736.01|1733.93|1741.26|1739.18|1733.77|1731.69|0
1646829600000|2022-03-09 12:40:00|1736.26|1734.18|1740.51|1738.43|1741.26|1739.18|1736.26|1734.18|0
1646829900000|2022-03-09 12:45:00|1740.63|1738.55|1739.88|1737.8|1744.01|1741.93|1737.26|1735.18|0
1646830200000|2022-03-09 12:50:00|1740.26|1738.18|1743.01|1740.93|1743.51|1741.43|1739.26|1737.18|0
1646830500000|2022-03-09 12:55:00|1742.88|1740.8|1745.01|1742.93|1746.01|1743.93|1741.01|1738.93|0
1646830800000|2022-03-09 13:00:00|1745.51|1743.43|1745.51|1743.43|1750.76|1748.68|1745.26|1743.18|0
1646831100000|2022-03-09 13:05:00|1745.26|1743.18|1748|1745.92|1748|1745.92|1743|1740.92|0
1646831400000|2022-03-09 13:10:00|1747.75|1745.67|1742.76|1740.68|1749|1746.92|1742.26|1740.18|0
1646831700000|2022-03-09 13:15:00|1743.01|1740.93|1745.87|1743.79|1746|1743.92|1742.76|1740.68|0
1646832000000|2022-03-09 13:20:00|1745.37|1743.29|1743.87|1741.79|1745.75|1743.67|1740.26|1738.18|0
1646832300000|2022-03-09 13:25:00|1744|1741.92|1748.37|1746.29|1749.75|1747.67|1742.87|1740.79|0
1646832600000|2022-03-09 13:30:00|1748.5|1746.42|1754|1751.92|1756|1753.92|1747.5|1745.42|0
1646832900000|2022-03-09 13:35:00|1753.75|1751.67|1748.75|1746.67|1755.5|1753.42|1748.5|1746.42|0
1646833200000|2022-03-09 13:40:00|1749|1746.92|1745|1742.92|1749.25|1747.17|1744|1741.92|0
1646833500000|2022-03-09 13:45:00|1744.87|1742.79|1748.01|1745.93|1748.76|1746.68|1743.76|1741.68|0
1646833800000|2022-03-09 13:50:00|1747.76|1745.68|1743.01|1740.93|1749.01|1746.93|1742.26|1740.18|0
1646834100000|2022-03-09 13:55:00|1742.88|1740.8|1739.51|1737.43|1743.63|1741.55|1738.51|1736.43|0
1646834400000|2022-03-09 14:00:00|1739.26|1737.18|1742.76|1740.68|1742.76|1740.68|1736.26|1734.18|0
1646834700000|2022-03-09 14:05:00|1743.01|1740.93|1760.25|1758.17|1760.25|1758.17|1740.76|1738.68|0
1646835000000|2022-03-09 14:10:00|1761.75|1759.67|1750.25|1748.17|1765.5|1763.42|1747.26|1745.18|0
1646835300000|2022-03-09 14:15:00|1750.12|1748.04|1748.12|1746.04|1754.75|1752.67|1747.12|1745.04|0
1646835600000|2022-03-09 14:20:00|1748.75|1746.67|1751.5|1749.42|1751.5|1749.42|1745.26|1743.18|0
1646835900000|2022-03-09 14:25:00|1752|1749.92|1756|1753.92|1756|1753.92|1751|1748.92|0
1646836200000|2022-03-09 14:30:00|1755.87|1753.79|1751.25|1749.17|1756.75|1754.67|1746.75|1744.67|0
1646836500000|2022-03-09 14:35:00|1751.75|1749.67|1752.5|1750.42|1754.75|1752.67|1742.88|1740.8|0
1646836800000|2022-03-09 14:40:00|1753|1750.92|1748|1745.92|1760.87|1758.79|1747.5|1745.42|0
1646837100000|2022-03-09 14:45:00|1750.25|1748.17|1750.76|1748.68|1756|1753.92|1746.62|1744.54|0
1646837400000|2022-03-09 14:50:00|1751.26|1749.18|1737.77|1735.69|1752.51|1750.43|1733.02|1730.94|0
1646837700000|2022-03-09 14:55:00|1737.02|1734.94|1745.01|1742.93|1747.01|1744.93|1735.77|1733.69|0
1646838000000|2022-03-09 15:00:00|1746.76|1744.68|1760.01|1757.93|1764.5|1762.42|1743.76|1741.68|0
1646838300000|2022-03-09 15:05:00|1759.51|1757.43|1759.88|1757.8|1762.63|1760.55|1756.51|1754.43|0
1646838600000|2022-03-09 15:10:00|1759.51|1757.43|1761.75|1759.67|1762|1759.92|1758.01|1755.93|0
1646838900000|2022-03-09 15:15:00|1764|1761.92|1759|1756.92|1767.5|1765.42|1752.76|1750.68|0
1646839200000|2022-03-09 15:20:00|1758.5|1756.42|1764.5|1762.42|1764.75|1762.67|1757.13|1755.05|0
1646839500000|2022-03-09 15:25:00|1764|1761.92|1762|1759.92|1764.87|1762.79|1754.51|1752.43|0
1646839800000|2022-03-09 15:30:00|1763.5|1761.42|1761|1758.92|1763.5|1761.42|1755.26|1753.18|0
1646840100000|2022-03-09 15:35:00|1762.5|1760.42|1765|1762.92|1768|1765.92|1759.5|1757.42|0
1646840400000|2022-03-09 15:40:00|1764.75|1762.67|1760.75|1758.67|1767|1764.92|1760.5|1758.42|0
1646840700000|2022-03-09 15:45:00|1761.25|1759.17|1764.62|1762.54|1765.5|1763.42|1759.75|1757.67|0
1646841000000|2022-03-09 15:50:00|1765|1762.92|1763.5|1761.42|1767.75|1765.67|1758.75|1756.67|0
1646841300000|2022-03-09 15:55:00|1763.25|1761.17|1770.11|1768.03|1773.24|1771.16|1762.75|1760.67|0
1646841600000|2022-03-09 16:00:00|1771.49|1769.41|1760.75|1758.67|1771.49|1769.41|1760.25|1758.17|0
1646841900000|2022-03-09 16:05:00|1761|1758.92|1762.75|1760.67|1768.37|1766.29|1760.5|1758.42|0
1646842200000|2022-03-09 16:10:00|1763.12|1761.04|1756.25|1754.17|1763.5|1761.42|1755.75|1753.67|0
1646842500000|2022-03-09 16:15:00|1756.12|1754.04|1761.87|1759.79|1762|1759.92|1751.25|1749.17|0
1646842800000|2022-03-09 16:20:00|1761.75|1759.67|1763|1760.92|1765.75|1763.67|1761|1758.92|0
1646843100000|2022-03-09 16:25:00|1762.25|1760.17|1757.62|1755.54|1763.5|1761.42|1757.25|1755.17|0
1646843400000|2022-03-09 16:30:00|1758.5|1756.42|1770.99|1768.91|1770.99|1768.91|1758.25|1756.17|0
1646843700000|2022-03-09 16:35:00|1770.25|1768.17|1768.75|1766.67|1773.99|1771.91|1764.87|1762.79|0
1646844000000|2022-03-09 16:40:00|1768.12|1766.04|1772.49|1770.41|1773.74|1771.66|1767.5|1765.42|0
1646844300000|2022-03-09 16:45:00|1772.86|1770.78|1774.49|1772.41|1774.99|1772.91|1770.49|1768.41|0
1646844600000|2022-03-09 16:50:00|1773.61|1771.53|1773.49|1771.41|1774.49|1772.41|1769.24|1767.16|0
1646844900000|2022-03-09 16:55:00|1773.74|1771.66|1777.74|1775.66|1778.74|1776.66|1772.99|1770.91|0
1646845200000|2022-03-09 17:00:00|1778.74|1776.66|1777.74|1775.66|1781.61|1779.53|1776.24|1774.16|0
1646845500000|2022-03-09 17:05:00|1778.24|1776.16|1776.99|1774.91|1778.74|1776.66|1775.24|1773.16|0
1646845800000|2022-03-09 17:10:00|1777.24|1775.16|1779.24|1777.16|1779.49|1777.41|1773.49|1771.41|0
1646846100000|2022-03-09 17:15:00|1779.36|1777.28|1777.74|1775.66|1780.49|1778.41|1776.99|1774.91|0
1646846400000|2022-03-09 17:20:00|1777.99|1775.91|1776.24|1774.16|1783.74|1781.66|1774.24|1772.16|0
1646846700000|2022-03-09 17:25:00|1776.74|1774.66|1779.99|1777.91|1781.49|1779.41|1772.74|1770.66|0
1646847000000|2022-03-09 17:30:00|1779.74|1777.66|1783.74|1781.66|1783.74|1781.66|1779.74|1777.66|0
1646847300000|2022-03-09 17:35:00|1784.24|1782.16|1789.24|1787.16|1789.99|1787.91|1783.74|1781.66|0
1646847600000|2022-03-09 17:40:00|1789.74|1787.66|1784.99|1782.91|1789.99|1787.91|1783.36|1781.28|0
1646847900000|2022-03-09 17:45:00|1785.24|1783.16|1788.99|1786.91|1789.49|1787.41|1781.99|1779.91|0
1646848200000|2022-03-09 17:50:00|1788.74|1786.66|1786.23|1783.67|1788.98|1786.66|1786.23|1783.67|0
1646848500000|2022-03-09 17:55:00|1786.73|1784.17|1788.23|1785.67|1788.98|1786.42|1784.6|1782.04|0
1646848800000|2022-03-09 18:00:00|1787.73|1785.17|1778.48|1775.92|1787.98|1785.42|1778.23|1775.67|0
1646849100000|2022-03-09 18:05:00|1777.98|1775.42|1778.98|1776.42|1781.85|1779.29|1776.98|1774.42|0
1646849400000|2022-03-09 18:10:00|1779.48|1776.92|1784.98|1782.42|1785.48|1782.92|1778.73|1776.17|0
1646849700000|2022-03-09 18:15:00|1785.23|1782.67|1782.98|1780.42|1787.48|1784.92|1782.98|1780.42|0
1646850000000|2022-03-09 18:20:00|1783.35|1780.79|1786.35|1783.79|1786.35|1783.79|1782.73|1780.17|0
1646850300000|2022-03-09 18:25:00|1786.73|1784.17|1787.23|1784.67|1788.23|1785.67|1784.1|1781.54|0
1646850600000|2022-03-09 18:30:00|1787.98|1785.42|1779.98|1777.42|1787.98|1785.42|1779.48|1776.92|0
1646850900000|2022-03-09 18:35:00|1780.48|1777.92|1779.98|1777.42|1783.48|1780.92|1778.6|1776.04|0
1646851200000|2022-03-09 18:40:00|1780.23|1777.67|1774.23|1771.67|1782.23|1779.67|1774.23|1771.67|0
1646851500000|2022-03-09 18:45:00|1774.98|1772.42|1769.98|1767.42|1775.73|1773.17|1767.74|1765.18|0
1646851800000|2022-03-09 18:50:00|1770.23|1767.67|1773.23|1770.67|1777.23|1774.67|1767.98|1765.42|0
1646852100000|2022-03-09 18:55:00|1773.48|1770.92|1771.73|1769.17|1773.98|1771.42|1770.23|1767.67|0
1646852400000|2022-03-09 19:00:00|1771.23|1768.67|1781.73|1779.17|1781.73|1779.17|1770.98|1768.42|0
1646852700000|2022-03-09 19:05:00|1780.98|1778.42|1776.73|1774.17|1782.23|1779.67|1775.98|1773.42|0
1646853000000|2022-03-09 19:10:00|1777.23|1774.67|1775.73|1773.17|1779.73|1777.17|1772.23|1769.67|0
1646853300000|2022-03-09 19:15:00|1775.98|1773.42|1774.48|1771.92|1777.73|1775.17|1770.48|1767.92|0
1646853600000|2022-03-09 19:20:00|1773.85|1771.29|1775.48|1772.92|1779.73|1777.17|1773.73|1771.17|0
1646853900000|2022-03-09 19:25:00|1774.23|1771.67|1776.73|1774.17|1777.23|1774.67|1773.98|1771.42|0
1646854200000|2022-03-09 19:30:00|1777.73|1775.17|1781.98|1779.42|1782.73|1780.17|1776.98|1774.42|0
1646854500000|2022-03-09 19:35:00|1781.73|1779.17|1781.98|1779.42|1783.98|1781.42|1780.23|1777.67|0
1646854800000|2022-03-09 19:40:00|1781.73|1779.17|1782.23|1779.67|1784.73|1782.17|1780.23|1777.67|0
1646855100000|2022-03-09 19:45:00|1782.73|1780.17|1778.98|1776.42|1784.23|1781.67|1776.23|1773.67|0
1646855400000|2022-03-09 19:50:00|1778.73|1776.17|1775.48|1772.92|1785.48|1782.92|1775.48|1772.92|0
1646855700000|2022-03-09 19:55:00|1775.73|1773.17|1777.23|1774.67|1781.48|1778.92|1775.48|1772.92|0
1646856000000|2022-03-09 20:00:00|1778.1|1775.54|1780.73|1778.17|1780.98|1778.42|1777.48|1774.92|0
1646856300000|2022-03-09 20:05:00|1781.48|1778.92|1790.72|1788.16|1790.72|1788.16|1780.48|1777.92|0
1646856600000|2022-03-09 20:10:00|1791.97|1789.41|1791.72|1789.16|1794.47|1791.91|1788.72|1786.16|0
1646856900000|2022-03-09 20:15:00|1792.22|1789.66|1790.22|1787.66|1794.22|1791.66|1786.73|1784.17|0
1646857200000|2022-03-09 20:20:00|1789.97|1787.41|1792.97|1790.41|1795.22|1792.66|1789.97|1787.41|0
1646857500000|2022-03-09 20:25:00|1792.47|1789.91|1792.47|1789.91|1793.22|1790.66|1788.72|1786.16|0
1646857800000|2022-03-09 20:30:00|1792.22|1789.66|1795.47|1792.91|1799.47|1796.91|1792.22|1789.66|0
1646858100000|2022-03-09 20:35:00|1794.97|1792.41|1788.09|1785.53|1796.22|1793.66|1787.97|1785.41|0
1646858400000|2022-03-09 20:40:00|1787.97|1785.41|1790.72|1788.16|1793.22|1790.66|1787.97|1785.41|0
1646858700000|2022-03-09 20:45:00|1790.22|1787.66|1784.59|1782.03|1794.22|1791.66|1781.97|1779.41|0
1646859000000|2022-03-09 20:50:00|1787.22|1784.66|1780.22|1777.66|1788.47|1785.91|1773.73|1771.17|0
1646859300000|2022-03-09 20:55:00|1779.72|1777.16|1777.97|1775.41|1779.72|1777.16|1770.98|1768.42|0
1646859600000|2022-03-09 21:00:00|1777.59|1775.03|1775.73|1773.17|1783.97|1781.41|1775.48|1772.92|0
1646859900000|2022-03-09 21:05:00|1776.23|1773.67|1780.46|1777.9|1782.22|1779.66|1776.23|1773.67|0
1646860200000|2022-03-09 21:10:00|1780.21|1777.65|1774.97|1772.41|1780.21|1777.65|1772.97|1770.41|0
1646860500000|2022-03-09 21:15:00|1777.16|1773.96|1780.03|1776.83|1780.53|1777.33|1774.72|1771.84|0
1646860800000|2022-03-09 21:20:00|1781.15|1777.95|1778.16|1774.96|1781.28|1778.08|1778.04|1774.84|0
1646861100000|2022-03-09 21:25:00|1778.29|1775.09|1778.53|1775.33|1779.4|1776.2|1777.91|1774.71|0
1646861400000|2022-03-09 21:30:00|1778.28|1775.08|1775.41|1772.21|1779.03|1775.83|1775.29|1772.09|0
1646861700000|2022-03-09 21:35:00|1775.79|1772.59|1778.53|1775.33|1778.53|1775.33|1774.91|1771.71|0
1646862000000|2022-03-09 21:40:00|1779.9|1776.7|1786.65|1783.45|1787.65|1784.45|1779.28|1776.08|0
1646862300000|2022-03-09 21:45:00|1786.03|1782.83|1782.15|1778.95|1786.15|1782.95|1782.03|1778.83|0
1646862600000|2022-03-09 21:50:00|1781.28|1778.08|1781.53|1778.33|1782.15|1778.95|1779.53|1776.33|0
1646862900000|2022-03-09 21:55:00|1780.78|1777.58|1781.4|1778.2|1781.78|1778.58|1780.4|1777.2|0
1646863200000|2022-03-09 22:00:00|1781.18|1777.98|1779.49|1776.29|1781.64|1778.44|1778.98|1775.78|0
1646863500000|2022-03-09 22:05:00|1779.35|1776.15|1779.67|1776.47|1779.67|1776.47|1779.05|1775.85|0
1646863800000|2022-03-09 22:10:00|1779.42|1776.22|1779.93|1776.73|1780.29|1777.09|1778.98|1775.78|0
1646864100000|2022-03-09 22:15:00|1779.78|1776.58|1780.23|1777.03|1780.98|1777.78|1779.35|1776.15|0
1646864400000|2022-03-09 22:20:00|1780.27|1777.07|1780.74|1777.54|1780.74|1777.54|1780.12|1776.92|0
1646864700000|2022-03-09 22:25:00|1781.1|1777.9|1780.74|1777.54|1781.1|1777.9|1780.74|1777.54|0
1646865000000|2022-03-09 22:30:00|1780.67|1777.47|1780.92|1777.72|1780.92|1777.72|1780.67|1777.47|0
1646865300000|2022-03-09 22:35:00|1780.81|1777.61|1780.59|1777.39|1780.92|1777.72|1780.41|1777.21|0
1646865600000|2022-03-09 22:40:00|1780.56|1777.36|1780.52|1777.32|1780.56|1777.36|1780.52|1777.32|0
1646865900000|2022-03-09 22:45:00|1780.48|1777.28|1780.45|1777.25|1780.48|1777.28|1780.45|1777.25|0
1646866200000|2022-03-09 22:50:00|1780.41|1777.21|1780.55|1777.35|1780.58|1777.38|1780.38|1777.18|0
1646866500000|2022-03-09 22:55:00|1780.48|1777.28|1780.07|1776.87|1781.02|1777.82|1779.78|1776.58|0
1646866800000|2022-03-09 23:00:00|1781.4|1778.2|1777.9|1774.7|1781.4|1778.2|1775.15|1771.95|0
1646867100000|2022-03-09 23:05:00|1777.65|1774.45|1778.9|1775.7|1780.53|1777.33|1776.53|1773.33|0
1646867400000|2022-03-09 23:10:00|1778.78|1775.58|1780.03|1776.83|1783.15|1779.95|1778.78|1775.58|0
1646867700000|2022-03-09 23:15:00|1780.28|1777.08|1777.28|1774.08|1781.03|1777.83|1777.28|1774.08|0
1646868000000|2022-03-09 23:20:00|1777.53|1774.33|1774.28|1771.08|1778.53|1775.33|1774.03|1770.83|0
1646868300000|2022-03-09 23:25:00|1774.4|1771.2|1775.65|1772.45|1776.28|1773.08|1773.78|1770.58|0
1646868600000|2022-03-09 23:30:00|1776.03|1772.83|1776.53|1773.33|1776.9|1773.7|1776.03|1772.83|0
1646868900000|2022-03-09 23:35:00|1776.4|1773.2|1775.9|1772.7|1777.28|1774.08|1774.4|1771.2|0
1646869200000|2022-03-09 23:40:00|1775.78|1772.58|1775.28|1772.08|1776.53|1773.33|1775.03|1771.83|0
1646869500000|2022-03-09 23:45:00|1775.4|1772.2|1775.4|1772.2|1776.78|1773.58|1775.03|1771.83|0
1646869800000|2022-03-09 23:50:00|1775.28|1772.08|1776.53|1773.33|1776.65|1773.45|1773.65|1770.45|0
1646870100000|2022-03-09 23:55:00|1776.78|1773.58|1778.03|1774.83|1778.15|1774.95|1776.53|1773.33|0
1646870400000|2022-03-10 00:00:00|1778.53|1775.33|1776.4|1773.2|1780.28|1777.08|1774.53|1771.33|0
1646870700000|2022-03-10 00:05:00|1776.53|1773.33|1775.65|1772.45|1776.78|1773.58|1773.53|1770.33|0
1646871000000|2022-03-10 00:10:00|1775.53|1772.33|1774.28|1771.08|1776.65|1773.45|1774.28|1771.08|0
1646871300000|2022-03-10 00:15:00|1774.03|1770.83|1774.53|1771.33|1775.15|1771.95|1772.28|1769.08|0
1646871600000|2022-03-10 00:20:00|1774.78|1771.58|1778.03|1774.83|1779.03|1775.83|1773.9|1770.7|0
1646871900000|2022-03-10 00:25:00|1778.28|1775.08|1778.53|1775.33|1779.53|1776.33|1777.9|1774.7|0
1646872200000|2022-03-10 00:30:00|1778.28|1775.08|1780.4|1777.2|1781.28|1778.08|1776.53|1773.33|0
1646872500000|2022-03-10 00:35:00|1780.28|1777.08|1780.65|1777.45|1781.53|1778.33|1779.28|1776.08|0
1646872800000|2022-03-10 00:40:00|1780.78|1777.58|1779.03|1775.83|1781.53|1778.33|1778.78|1775.58|0
1646873100000|2022-03-10 00:45:00|1779.28|1776.08|1777.15|1773.95|1779.28|1776.08|1776.78|1773.58|0
1646873400000|2022-03-10 00:50:00|1777.28|1774.08|1777.53|1774.33|1778.4|1775.2|1776.65|1773.45|0
1646873700000|2022-03-10 00:55:00|1777.78|1774.58|1776.78|1773.58|1778.28|1775.08|1775.9|1772.7|0
1646874000000|2022-03-10 01:00:00|1777.15|1773.95|1775.03|1771.83|1778.53|1775.33|1774.9|1771.7|0
1646874300000|2022-03-10 01:05:00|1775.28|1772.08|1779.28|1776.08|1780.03|1776.83|1773.78|1770.58|0
1646874600000|2022-03-10 01:10:00|1779.03|1775.83|1779.53|1776.33|1780.78|1777.58|1778.53|1775.33|0
1646874900000|2022-03-10 01:15:00|1779.65|1776.45|1777.03|1773.83|1780.03|1776.83|1776.53|1773.33|0
1646875200000|2022-03-10 01:20:00|1777.28|1774.08|1778.03|1774.83|1779.03|1775.83|1775.78|1772.58|0
1646875500000|2022-03-10 01:25:00|1777.78|1774.58|1778.4|1775.2|1780.4|1777.2|1777.78|1774.58|0
1646875800000|2022-03-10 01:30:00|1778.28|1775.08|1774.03|1770.83|1778.65|1775.45|1774.03|1770.83|0
1646876100000|2022-03-10 01:35:00|1774.28|1771.08|1768.28|1765.08|1775.28|1772.08|1767.03|1763.83|0
1646876400000|2022-03-10 01:40:00|1768.4|1765.2|1769.53|1766.33|1770.03|1766.83|1768.28|1765.08|0
1646876700000|2022-03-10 01:45:00|1769.65|1766.45|1773.15|1769.95|1773.15|1769.95|1769.53|1766.33|0
1646877000000|2022-03-10 01:50:00|1773.28|1770.08|1772.9|1769.7|1773.28|1770.08|1771.78|1768.58|0
1646877300000|2022-03-10 01:55:00|1772.78|1769.58|1773.53|1770.33|1774.28|1771.08|1770.4|1767.2|0
1646877600000|2022-03-10 02:00:00|1773.28|1770.08|1782.03|1778.83|1783.4|1780.2|1773.03|1769.83|0
1646877900000|2022-03-10 02:05:00|1782.15|1778.95|1779.53|1776.33|1782.15|1778.95|1779.03|1775.83|0
1646878200000|2022-03-10 02:10:00|1779.78|1776.58|1778.65|1775.45|1780.15|1776.95|1778.28|1775.08|0
1646878500000|2022-03-10 02:15:00|1778.28|1775.08|1778.53|1775.33|1778.9|1775.7|1776.03|1772.83|0
1646878800000|2022-03-10 02:20:00|1778.15|1774.95|1780.53|1777.33|1780.53|1777.33|1777.28|1774.08|0
1646879100000|2022-03-10 02:25:00|1778.78|1775.58|1780.03|1776.83|1780.53|1777.33|1778.53|1775.33|0
1646879400000|2022-03-10 02:30:00|1780.53|1777.33|1779.9|1776.7|1781.03|1777.83|1779.28|1776.08|0
1646879700000|2022-03-10 02:35:00|1779.78|1776.58|1781.53|1778.33|1781.65|1778.45|1779.4|1776.2|0
1646880000000|2022-03-10 02:40:00|1781.28|1778.08|1780.28|1777.08|1781.4|1778.2|1778.4|1775.2|0
1646880300000|2022-03-10 02:45:00|1780.4|1777.2|1776.53|1773.33|1780.4|1777.2|1776.28|1773.08|0
1646880600000|2022-03-10 02:50:00|1776.78|1773.58|1778.78|1775.58|1779.03|1775.83|1776.78|1773.58|0
1646880900000|2022-03-10 02:55:00|1778.9|1775.7|1777.03|1773.83|1779.03|1775.83|1775.53|1772.33|0
1646881200000|2022-03-10 03:00:00|1777.15|1773.95|1775.9|1772.7|1778.03|1774.83|1775.15|1771.95|0
1646881500000|2022-03-10 03:05:00|1776.03|1772.83|1774.28|1771.08|1776.78|1773.58|1774.28|1771.08|0
1646881800000|2022-03-10 03:10:00|1774.9|1771.7|1775.28|1772.08|1776.4|1773.2|1774.03|1770.83|0
1646882100000|2022-03-10 03:15:00|1775.4|1772.2|1776.15|1772.95|1777.15|1773.95|1774.53|1771.33|0
1646882400000|2022-03-10 03:20:00|1776.28|1773.08|1777.03|1773.83|1777.78|1774.58|1775.78|1772.58|0
1646882700000|2022-03-10 03:25:00|1777.15|1773.95|1774.4|1771.2|1779.03|1775.83|1772.9|1769.7|0
1646883000000|2022-03-10 03:30:00|1774.78|1771.58|1773.9|1770.7|1775.53|1772.33|1772.65|1769.45|0
1646883300000|2022-03-10 03:35:00|1774.03|1770.83|1774.15|1770.95|1774.28|1771.08|1771.78|1768.58|0
1646883600000|2022-03-10 03:40:00|1774.03|1770.83|1773.03|1769.83|1774.28|1771.08|1772.53|1769.33|0
1646883900000|2022-03-10 03:45:00|1772.9|1769.7|1774.9|1771.7|1775.03|1771.83|1771.28|1768.08|0
1646884200000|2022-03-10 03:50:00|1775.03|1771.83|1777.28|1774.08|1777.53|1774.33|1774.9|1771.7|0
1646884500000|2022-03-10 03:55:00|1776.28|1773.08|1776.28|1773.08|1777.03|1773.83|1776.03|1772.83|0
1646884800000|2022-03-10 04:00:00|1776.15|1772.95|1776.78|1773.58|1777.53|1774.33|1776.15|1772.95|0
1646885100000|2022-03-10 04:05:00|1776.65|1773.45|1775.78|1772.58|1778.03|1774.83|1775.78|1772.58|0
1646885400000|2022-03-10 04:10:00|1774.28|1771.08|1772.03|1768.83|1775.78|1772.58|1770.53|1767.33|0
1646885700000|2022-03-10 04:15:00|1771.78|1768.58|1771.28|1768.08|1773.53|1770.33|1770.9|1767.7|0
1646886000000|2022-03-10 04:20:00|1771.53|1768.33|1771.28|1768.08|1772.53|1769.33|1771.28|1768.08|0
1646886300000|2022-03-10 04:25:00|1771.53|1768.33|1769.78|1766.58|1771.78|1768.58|1769.28|1766.08|0
1646886600000|2022-03-10 04:30:00|1769.4|1766.2|1769.28|1766.08|1771.53|1768.33|1768.65|1765.45|0
1646886900000|2022-03-10 04:35:00|1769.15|1765.95|1767.03|1763.83|1769.78|1766.58|1767.03|1763.83|0
1646887200000|2022-03-10 04:40:00|1767.28|1764.08|1767.15|1763.95|1768.15|1764.95|1766.78|1763.58|0
1646887500000|2022-03-10 04:45:00|1767.4|1764.2|1767.53|1764.33|1768.78|1765.58|1767.28|1764.08|0
1646887800000|2022-03-10 04:50:00|1767.65|1764.45|1768.53|1765.33|1769.03|1765.83|1767.28|1764.08|0
1646888100000|2022-03-10 04:55:00|1768.65|1765.45|1769.78|1766.58|1769.78|1766.58|1768.15|1764.95|0
1646888400000|2022-03-10 05:00:00|1770.03|1766.83|1769.28|1766.08|1770.78|1767.58|1768.78|1765.58|0
1646888700000|2022-03-10 05:05:00|1769.53|1766.33|1768.03|1764.83|1769.78|1766.58|1767.78|1764.58|0
1646889000000|2022-03-10 05:10:00|1767.78|1764.58|1767.03|1763.83|1768.78|1765.58|1766.78|1763.58|0
1646889300000|2022-03-10 05:15:00|1767.28|1764.08|1768.53|1765.33|1768.9|1765.7|1766.78|1763.58|0
1646889600000|2022-03-10 05:20:00|1768.78|1765.58|1768.03|1764.83|1769.78|1766.58|1767.28|1764.08|0
1646889900000|2022-03-10 05:25:00|1767.78|1764.58|1767.28|1764.08|1767.78|1764.58|1766.78|1763.58|0
1646890200000|2022-03-10 05:30:00|1768.03|1764.83|1767.03|1763.83|1768.28|1765.08|1766.78|1763.58|0
1646890500000|2022-03-10 05:35:00|1767.28|1764.08|1769.03|1765.83|1769.28|1766.08|1767.28|1764.08|0
1646890800000|2022-03-10 05:40:00|1769.15|1765.95|1769.03|1765.83|1769.78|1766.58|1768.28|1765.08|0
1646891100000|2022-03-10 05:45:00|1769.15|1765.95|1770.77|1767.57|1771.52|1768.32|1769.03|1765.83|0
1646891400000|2022-03-10 05:50:00|1770.89|1767.69|1772.52|1769.32|1772.64|1769.44|1770.77|1767.57|0
1646891700000|2022-03-10 05:55:00|1772.39|1769.19|1771.52|1768.32|1773.52|1770.32|1771.02|1767.82|0
1646892000000|2022-03-10 06:00:00|1773.02|1769.82|1772.02|1768.82|1773.27|1770.07|1770.39|1767.19|0
1646892300000|2022-03-10 06:05:00|1772.14|1768.94|1774.27|1771.07|1774.27|1771.07|1771.52|1768.32|0
1646892600000|2022-03-10 06:10:00|1774.52|1771.32|1773.77|1770.57|1774.52|1771.32|1771.27|1768.07|0
1646892900000|2022-03-10 06:15:00|1773.64|1770.44|1772.52|1769.32|1774.52|1771.32|1772.02|1768.82|0
1646893200000|2022-03-10 06:20:00|1772.39|1769.19|1771.52|1768.32|1772.39|1769.19|1770.27|1767.07|0
1646893500000|2022-03-10 06:25:00|1771.77|1768.57|1768.27|1765.07|1771.77|1768.57|1768.02|1764.82|0
1646893800000|2022-03-10 06:30:00|1768.52|1765.32|1767.77|1764.57|1769.27|1766.07|1766.77|1763.57|0
1646894100000|2022-03-10 06:35:00|1768.02|1764.82|1770.27|1767.07|1771.52|1768.32|1768.02|1764.82|0
1646894400000|2022-03-10 06:40:00|1770.52|1767.32|1771.52|1768.32|1771.52|1768.32|1769.02|1765.82|0
1646894700000|2022-03-10 06:45:00|1771.77|1768.57|1768.52|1765.32|1772.27|1769.07|1767.77|1764.57|0
1646895000000|2022-03-10 06:50:00|1768.77|1765.57|1768.27|1765.07|1768.89|1765.69|1767.39|1764.19|0
1646895300000|2022-03-10 06:55:00|1768.52|1765.32|1769.27|1766.07|1770.02|1766.82|1768.39|1765.19|0
1646895600000|2022-03-10 07:00:00|1769.52|1766.32|1767.27|1764.07|1771.27|1768.07|1767.14|1763.94|0
1646895900000|2022-03-10 07:05:00|1767.39|1764.19|1768.02|1764.82|1768.89|1765.69|1767.14|1763.94|0
1646896200000|2022-03-10 07:10:00|1768.14|1764.94|1770.02|1766.82|1770.02|1766.82|1766.77|1763.57|0
1646896500000|2022-03-10 07:15:00|1769.27|1766.07|1768.77|1765.57|1770.89|1767.69|1767.52|1764.32|0
1646896800000|2022-03-10 07:20:00|1768.52|1765.32|1769.39|1766.19|1771.77|1768.57|1767.77|1764.57|0
1646897100000|2022-03-10 07:25:00|1769.27|1766.07|1769.52|1766.32|1770.77|1767.57|1768.64|1765.44|0
1646897400000|2022-03-10 07:30:00|1769.27|1766.07|1770.27|1767.07|1772.02|1768.82|1768.27|1765.07|0
1646897700000|2022-03-10 07:35:00|1770.52|1767.32|1770.02|1766.82|1773.64|1770.44|1768.52|1765.32|0
1646898000000|2022-03-10 07:40:00|1770.27|1767.07|1770.14|1766.94|1770.77|1767.57|1769.27|1766.07|0
1646898300000|2022-03-10 07:45:00|1770.27|1767.07|1771.02|1767.82|1771.14|1767.94|1769.27|1766.07|0
1646898600000|2022-03-10 07:50:00|1771.39|1768.19|1771.39|1768.19|1772.02|1768.82|1769.02|1765.82|0
1646898900000|2022-03-10 07:55:00|1771.52|1768.32|1771.39|1768.19|1772.52|1769.32|1770.52|1767.32|0
1646899200000|2022-03-10 08:00:00|1771.52|1768.32|1767.26|1764.06|1776.27|1773.07|1766.76|1763.56|0
1646899500000|2022-03-10 08:05:00|1767.38|1764.18|1767.94|1765.38|1770.06|1767.5|1766.44|1763.88|0
1646899800000|2022-03-10 08:10:00|1768.19|1765.63|1760.69|1758.13|1768.19|1765.63|1760.44|1757.88|0
1646900100000|2022-03-10 08:15:00|1761.44|1758.88|1760.94|1758.38|1762.69|1760.13|1760.44|1757.88|0
1646900400000|2022-03-10 08:20:00|1760.69|1758.13|1753.19|1750.63|1762.19|1759.63|1752.81|1750.25|0
1646900700000|2022-03-10 08:25:00|1752.7|1750.14|1750.7|1748.14|1752.81|1750.25|1747.2|1744.64|0
1646901000000|2022-03-10 08:30:00|1749.95|1747.39|1749.07|1746.51|1750.2|1747.64|1746.45|1743.89|0
1646901300000|2022-03-10 08:35:00|1748.82|1746.26|1750.32|1747.76|1752.45|1749.89|1748.45|1745.89|0
1646901600000|2022-03-10 08:40:00|1749.95|1747.39|1753.45|1750.89|1753.95|1751.39|1747.57|1745.01|0
1646901900000|2022-03-10 08:45:00|1753.7|1751.14|1753.07|1750.51|1756.44|1753.88|1749.7|1747.14|0
1646902200000|2022-03-10 08:50:00|1752.7|1750.14|1749.07|1746.51|1752.82|1750.26|1748.32|1745.76|0
1646902500000|2022-03-10 08:55:00|1749.45|1746.89|1748.2|1745.64|1751.07|1748.51|1747.2|1744.64|0
1646902800000|2022-03-10 09:00:00|1748.32|1745.76|1762.81|1760.25|1765.19|1762.63|1748.32|1745.76|0
1646903100000|2022-03-10 09:05:00|1764.19|1761.63|1769.94|1767.38|1770.69|1768.13|1762.31|1759.75|0
1646903400000|2022-03-10 09:10:00|1769.56|1767|1767.94|1765.38|1771.69|1769.13|1766.94|1764.38|0
1646903700000|2022-03-10 09:15:00|1768.06|1765.5|1767.69|1765.13|1768.94|1766.38|1765.81|1763.25|0
1646904000000|2022-03-10 09:20:00|1767.44|1764.88|1760.44|1757.88|1767.44|1764.88|1760.44|1757.88|0
1646904300000|2022-03-10 09:25:00|1759.94|1757.38|1756.56|1754|1760.56|1758|1756.44|1753.88|0
1646904600000|2022-03-10 09:30:00|1756.81|1754.25|1758.06|1755.5|1758.06|1755.5|1752.94|1750.38|0
1646904900000|2022-03-10 09:35:00|1757.44|1754.88|1758.69|1756.13|1759.94|1757.38|1756.44|1753.88|0
1646905200000|2022-03-10 09:40:00|1758.94|1756.38|1763.44|1760.88|1764.19|1761.63|1758.19|1755.63|0
1646905500000|2022-03-10 09:45:00|1763.69|1761.13|1758.81|1756.25|1764.69|1762.13|1757.06|1754.5|0
1646905800000|2022-03-10 09:50:00|1758.94|1756.38|1748.44|1745.88|1759.81|1757.25|1746.45|1743.89|0
1646906100000|2022-03-10 09:55:00|1749.06|1746.5|1750.56|1748|1762.19|1759.63|1746.45|1743.89|0
1646906400000|2022-03-10 10:00:00|1750.06|1747.5|1750.81|1748.25|1757.44|1754.88|1747.69|1745.13|0
1646906700000|2022-03-10 10:05:00|1751.06|1748.5|1747.56|1745|1754.44|1751.88|1744.07|1741.51|0
1646907000000|2022-03-10 10:10:00|1747.06|1744.5|1743.45|1740.89|1748.94|1746.38|1743.45|1740.89|0
1646907300000|2022-03-10 10:15:00|1743.57|1741.01|1747.31|1744.75|1749.19|1746.63|1742.82|1740.26|0
1646907600000|2022-03-10 10:20:00|1746.19|1743.63|1749.94|1747.38|1751.44|1748.88|1745.07|1742.51|0
1646907900000|2022-03-10 10:25:00|1749.81|1747.25|1752.94|1750.38|1753.69|1751.13|1748.69|1746.13|0
1646908200000|2022-03-10 10:30:00|1752.81|1750.25|1751.06|1748.5|1753.19|1750.63|1747.44|1744.88|0
1646908500000|2022-03-10 10:35:00|1750.31|1747.75|1746.06|1743.5|1751.94|1749.38|1745.56|1743|0
1646908800000|2022-03-10 10:40:00|1746.31|1743.75|1746.56|1744|1748.69|1746.13|1745.06|1742.5|0
1646909100000|2022-03-10 10:45:00|1746.69|1744.13|1750.94|1748.38|1750.94|1748.38|1745.94|1743.38|0
1646909400000|2022-03-10 10:50:00|1750.81|1748.25|1750.31|1747.75|1751.56|1749|1748.44|1745.88|0
1646909700000|2022-03-10 10:55:00|1750.19|1747.63|1741.94|1739.38|1751.44|1748.88|1741.69|1739.13|0
1646910000000|2022-03-10 11:00:00|1741.69|1739.13|1743.81|1741.25|1744.69|1742.13|1741.44|1738.88|0
1646910300000|2022-03-10 11:05:00|1743.69|1741.13|1737.45|1734.89|1743.94|1741.38|1737.32|1734.76|0
1646910600000|2022-03-10 11:10:00|1737.57|1735.01|1741.44|1738.88|1742.94|1740.38|1734.7|1732.14|0
1646910900000|2022-03-10 11:15:00|1741.69|1739.13|1740.81|1738.25|1742.69|1740.13|1740.19|1737.63|0
1646911200000|2022-03-10 11:20:00|1740.69|1738.13|1744.19|1741.63|1745.94|1743.38|1740.56|1738|0
1646911500000|2022-03-10 11:25:00|1744.31|1741.75|1745.19|1742.63|1747.19|1744.63|1743.94|1741.38|0
1646911800000|2022-03-10 11:30:00|1745.69|1743.13|1743.06|1740.5|1745.69|1743.13|1740.94|1738.38|0
1646912100000|2022-03-10 11:35:00|1743.19|1740.63|1739.44|1736.88|1745.44|1742.88|1739.31|1736.75|0
1646912400000|2022-03-10 11:40:00|1738.94|1736.38|1742.44|1739.88|1743.06|1740.5|1737.44|1734.88|0
1646912700000|2022-03-10 11:45:00|1742.56|1740|1737.69|1735.13|1743.44|1740.88|1736.81|1734.25|0
1646913000000|2022-03-10 11:50:00|1737.56|1735|1732.19|1729.63|1738.31|1735.75|1732.19|1729.63|0
1646913300000|2022-03-10 11:55:00|1732.69|1730.13|1736.81|1734.25|1737.56|1735|1732.44|1729.88|0
1646913600000|2022-03-10 12:00:00|1737.44|1734.88|1729.44|1726.88|1738.44|1735.88|1729.44|1726.88|0
1646913900000|2022-03-10 12:05:00|1729.69|1727.13|1735.44|1732.88|1735.44|1732.88|1729.69|1727.13|0
1646914200000|2022-03-10 12:10:00|1735.19|1732.63|1738.56|1736|1738.69|1736.13|1734.44|1731.88|0
1646914500000|2022-03-10 12:15:00|1738.69|1736.13|1741.31|1738.75|1742.69|1740.13|1736.44|1733.88|0
1646914800000|2022-03-10 12:20:00|1741.81|1739.25|1741.06|1738.5|1741.81|1739.25|1737.19|1734.63|0
1646915100000|2022-03-10 12:25:00|1741.31|1738.75|1742.56|1740|1743.19|1740.63|1739.69|1737.13|0
1646915400000|2022-03-10 12:30:00|1743.69|1741.13|1737.69|1735.13|1744.06|1741.5|1737.69|1735.13|0
1646915700000|2022-03-10 12:35:00|1737.94|1735.38|1740.06|1737.5|1740.19|1737.63|1735.44|1732.88|0
1646916000000|2022-03-10 12:40:00|1739.94|1737.38|1738.06|1735.5|1740.31|1737.75|1737.81|1735.25|0
1646916300000|2022-03-10 12:45:00|1737.56|1735|1730.06|1727.5|1738.56|1736|1730.06|1727.5|0
1646916600000|2022-03-10 12:50:00|1730.44|1727.88|1730.31|1727.75|1732.69|1730.13|1729.94|1727.38|0
1646916900000|2022-03-10 12:55:00|1730.81|1728.25|1727.56|1725|1734.19|1731.63|1727.44|1724.88|0
1646917200000|2022-03-10 13:00:00|1728.06|1725.5|1727.94|1725.38|1730.94|1728.38|1726.69|1724.13|0
1646917500000|2022-03-10 13:05:00|1727.69|1725.13|1722.69|1720.13|1728.69|1726.13|1722.69|1720.13|0
1646917800000|2022-03-10 13:10:00|1724.06|1721.5|1726.94|1724.38|1728.81|1726.25|1724.06|1721.5|0
1646918100000|2022-03-10 13:15:00|1726.56|1724|1728.44|1725.88|1729.44|1726.88|1725.19|1722.63|0
1646918400000|2022-03-10 13:20:00|1727.94|1725.38|1729.94|1727.38|1730.94|1728.38|1727.19|1724.63|0
1646918700000|2022-03-10 13:25:00|1729.81|1727.25|1731.31|1728.75|1731.94|1729.38|1728.44|1725.88|0
1646919000000|2022-03-10 13:30:00|1730.94|1728.38|1743.94|1741.38|1748.19|1745.63|1730.31|1727.75|0
1646919300000|2022-03-10 13:35:00|1744.56|1742|1736.19|1733.63|1746.31|1743.75|1734.44|1731.88|0
1646919600000|2022-03-10 13:40:00|1736.06|1733.5|1733.69|1731.13|1738.44|1735.88|1732.44|1729.88|0
1646919900000|2022-03-10 13:45:00|1733.44|1730.88|1732.94|1730.38|1736.69|1734.13|1732.44|1729.88|0
1646920200000|2022-03-10 13:50:00|1732.31|1729.75|1724.44|1721.88|1732.69|1730.13|1721.81|1719.25|0
1646920500000|2022-03-10 13:55:00|1724.94|1722.38|1723.81|1721.25|1726.94|1724.38|1723.81|1721.25|0
1646920800000|2022-03-10 14:00:00|1723.69|1721.13|1725.44|1722.88|1725.94|1723.38|1721.44|1718.88|0
1646921100000|2022-03-10 14:05:00|1725.19|1722.63|1723.44|1720.88|1726.31|1723.75|1722.69|1720.13|0
1646921400000|2022-03-10 14:10:00|1722.94|1720.38|1725.06|1722.5|1725.44|1722.88|1721.69|1719.13|0
1646921700000|2022-03-10 14:15:00|1725.44|1722.88|1725.44|1722.88|1725.69|1723.13|1723.19|1720.63|0
1646922000000|2022-03-10 14:20:00|1724.94|1722.38|1724.94|1722.38|1725.94|1723.38|1722.44|1719.88|0
1646922300000|2022-03-10 14:25:00|1724.81|1722.25|1728.69|1726.13|1728.94|1726.38|1724.44|1721.88|0
1646922600000|2022-03-10 14:30:00|1730.06|1727.5|1732.69|1730.13|1736.44|1733.88|1725.56|1723|0
1646922900000|2022-03-10 14:35:00|1730.94|1728.38|1724.93|1722.37|1733.19|1730.63|1724.43|1721.87|0
1646923200000|2022-03-10 14:40:00|1725.43|1722.87|1731.68|1729.12|1737.68|1735.12|1725.43|1722.87|0
1646923500000|2022-03-10 14:45:00|1731.93|1729.37|1726.93|1724.37|1735.43|1732.87|1726.93|1724.37|0
1646923800000|2022-03-10 14:50:00|1727.93|1725.37|1736.68|1734.12|1736.68|1734.12|1724.93|1722.37|0
1646924100000|2022-03-10 14:55:00|1735.18|1732.62|1748.93|1746.37|1753.68|1751.12|1735.18|1732.62|0
1646924400000|2022-03-10 15:00:00|1749.93|1747.37|1738.93|1736.37|1749.93|1747.37|1737.68|1735.12|0
1646924700000|2022-03-10 15:05:00|1740.43|1737.87|1743.43|1740.87|1745.43|1742.87|1738.68|1736.12|0
1646925000000|2022-03-10 15:10:00|1743.8|1741.24|1744.93|1742.37|1747.43|1744.87|1739.43|1736.87|0
1646925300000|2022-03-10 15:15:00|1743.93|1741.37|1755.93|1753.37|1755.93|1753.37|1743.8|1741.24|0
1646925600000|2022-03-10 15:20:00|1755.68|1753.12|1744.43|1741.87|1755.68|1753.12|1741.93|1739.37|0
1646925900000|2022-03-10 15:25:00|1744.68|1742.12|1736.18|1733.62|1749.18|1746.62|1736.18|1733.62|0
1646926200000|2022-03-10 15:30:00|1737.18|1734.62|1727.18|1724.62|1739.68|1737.12|1726.18|1723.62|0
1646926500000|2022-03-10 15:35:00|1725.93|1723.37|1731.43|1728.87|1731.43|1728.87|1725.18|1722.62|0
1646926800000|2022-03-10 15:40:00|1730.93|1728.37|1730.93|1728.37|1735.18|1732.62|1729.68|1727.12|0
1646927100000|2022-03-10 15:45:00|1730.68|1728.12|1735.93|1733.37|1738.54|1735.98|1728.43|1725.87|0
1646927400000|2022-03-10 15:50:00|1736.43|1733.87|1724.68|1722.12|1736.43|1733.87|1724.18|1721.62|0
1646927700000|2022-03-10 15:55:00|1723.93|1721.37|1722.18|1719.62|1724.43|1721.87|1719.68|1717.12|0
1646928000000|2022-03-10 16:00:00|1720.3|1717.74|1717.68|1715.12|1720.93|1718.37|1716.43|1713.87|0
1646928300000|2022-03-10 16:05:00|1718.43|1715.87|1717.8|1715.24|1719.68|1717.12|1714.18|1711.62|0
1646928600000|2022-03-10 16:10:00|1717.68|1715.12|1721.43|1718.87|1721.93|1719.37|1715.93|1713.37|0
1646928900000|2022-03-10 16:15:00|1720.93|1718.37|1718.68|1716.12|1720.93|1718.37|1715.93|1713.37|0
1646929200000|2022-03-10 16:20:00|1718.43|1715.87|1715.55|1712.99|1722.05|1719.49|1713.93|1711.37|0
1646929500000|2022-03-10 16:25:00|1714.93|1712.37|1711.55|1708.99|1715.8|1713.24|1709.05|1706.49|0
1646929800000|2022-03-10 16:30:00|1711.68|1709.12|1711.55|1708.99|1713.93|1711.37|1709.93|1707.37|0
1646930100000|2022-03-10 16:35:00|1711.8|1709.24|1710.18|1707.62|1713.55|1710.99|1709.68|1707.12|0
1646930400000|2022-03-10 16:40:00|1710.43|1707.87|1716.43|1713.87|1716.68|1714.12|1708.43|1705.87|0
1646930700000|2022-03-10 16:45:00|1717.05|1714.49|1715.43|1712.87|1717.05|1714.49|1711.43|1708.87|0
1646931000000|2022-03-10 16:50:00|1715.68|1713.12|1720.68|1718.12|1722.43|1719.87|1714.43|1711.87|0
1646931300000|2022-03-10 16:55:00|1720.93|1718.37|1723.43|1720.87|1723.68|1721.12|1718.8|1716.24|0
1646931600000|2022-03-10 17:00:00|1722.68|1720.12|1725.18|1722.62|1726.43|1723.87|1721.43|1718.87|0
1646931900000|2022-03-10 17:05:00|1724.93|1722.37|1721.68|1719.12|1727.43|1724.87|1721.43|1718.87|0
1646932200000|2022-03-10 17:10:00|1722.3|1719.74|1724.3|1721.74|1724.43|1721.87|1720.93|1718.37|0
1646932500000|2022-03-10 17:15:00|1724.43|1721.87|1725.18|1722.62|1726.18|1723.62|1722.68|1720.12|0
1646932800000|2022-03-10 17:20:00|1725.68|1723.12|1734.18|1731.62|1734.68|1732.12|1724.43|1721.87|0
1646933100000|2022-03-10 17:25:00|1734.43|1731.87|1732.68|1730.12|1735.18|1732.62|1731.43|1728.87|0
1646933400000|2022-03-10 17:30:00|1732.43|1729.87|1727.43|1724.87|1732.68|1730.12|1727.18|1724.62|0
1646933700000|2022-03-10 17:35:00|1727.68|1725.12|1721.93|1719.37|1727.68|1725.12|1721.68|1719.12|0
1646934000000|2022-03-10 17:40:00|1721.68|1719.12|1720.18|1717.62|1722.43|1719.87|1718.68|1716.12|0
1646934300000|2022-03-10 17:45:00|1719.43|1716.87|1722.55|1719.99|1722.93|1720.37|1718.68|1716.12|0
1646934600000|2022-03-10 17:50:00|1722.43|1719.87|1716.93|1714.37|1723.18|1720.62|1715.93|1713.37|0
1646934900000|2022-03-10 17:55:00|1717.43|1714.87|1718.43|1715.87|1719.93|1717.37|1717.18|1714.62|0
1646935200000|2022-03-10 18:00:00|1718.8|1716.24|1715.18|1712.62|1723.93|1721.37|1715.05|1712.49|0
1646935500000|2022-03-10 18:05:00|1715.43|1712.87|1719.18|1716.62|1720.8|1718.24|1715.43|1712.87|0
1646935800000|2022-03-10 18:10:00|1719.43|1716.87|1720.93|1718.37|1725.18|1722.62|1718.18|1715.62|0
1646936100000|2022-03-10 18:15:00|1719.93|1717.37|1728.93|1726.37|1729.68|1727.12|1719.68|1717.12|0
1646936400000|2022-03-10 18:20:00|1728.43|1725.87|1727.18|1724.62|1730.43|1727.87|1724.68|1722.12|0
1646936700000|2022-03-10 18:25:00|1726.93|1724.37|1727.68|1725.12|1729.55|1726.99|1723.68|1721.12|0
1646937000000|2022-03-10 18:30:00|1727.43|1724.87|1730.68|1728.12|1731.68|1729.12|1725.18|1722.62|0
1646937300000|2022-03-10 18:35:00|1730.18|1727.62|1728.18|1725.62|1733.67|1731.11|1727.43|1724.87|0
1646937600000|2022-03-10 18:40:00|1728.93|1726.37|1728.18|1725.62|1730.93|1728.37|1726.18|1723.62|0
1646937900000|2022-03-10 18:45:00|1728.68|1726.12|1740.92|1738.36|1741.17|1738.61|1728.68|1726.12|0
1646938200000|2022-03-10 18:50:00|1741.17|1738.61|1738.67|1736.11|1742.42|1739.86|1737.17|1734.61|0
1646938500000|2022-03-10 18:55:00|1738.17|1735.61|1738.67|1736.11|1741.67|1739.11|1736.42|1733.86|0
1646938800000|2022-03-10 19:00:00|1738.92|1736.36|1753.17|1750.61|1753.17|1750.61|1737.42|1734.86|0
1646939100000|2022-03-10 19:05:00|1753.29|1750.73|1744.92|1742.36|1756.04|1753.48|1744.92|1742.36|0
1646939400000|2022-03-10 19:10:00|1745.79|1743.23|1746.17|1743.61|1747.92|1745.36|1743.42|1740.86|0
1646939700000|2022-03-10 19:15:00|1745.92|1743.36|1750.17|1747.61|1753.42|1750.86|1745.17|1742.61|0
1646940000000|2022-03-10 19:20:00|1750.67|1748.11|1745.67|1743.11|1751.92|1749.36|1745.67|1743.11|0
1646940300000|2022-03-10 19:25:00|1746.67|1744.11|1752.04|1749.48|1754.29|1751.73|1746.17|1743.61|0
1646940600000|2022-03-10 19:30:00|1754.17|1751.61|1752.92|1750.36|1758.17|1755.61|1751.67|1749.11|0
1646940900000|2022-03-10 19:35:00|1753.92|1751.36|1753.92|1751.36|1757.92|1755.36|1751.67|1749.11|0
1646941200000|2022-03-10 19:40:00|1754.42|1751.86|1750.42|1747.86|1756.42|1753.86|1749.17|1746.61|0
1646941500000|2022-03-10 19:45:00|1749.17|1746.61|1761.92|1759.36|1762.42|1759.86|1749.17|1746.61|0
1646941800000|2022-03-10 19:50:00|1762.42|1759.86|1759.42|1756.86|1764.92|1762.36|1759.42|1756.86|0
1646942100000|2022-03-10 19:55:00|1759.67|1757.11|1760.42|1757.86|1763.17|1760.61|1758.92|1756.36|0
1646942400000|2022-03-10 20:00:00|1761.67|1759.11|1752.17|1749.61|1761.67|1759.11|1751.67|1749.11|0
1646942700000|2022-03-10 20:05:00|1753.42|1750.86|1749.92|1747.36|1754.67|1752.11|1746.17|1743.61|0
1646943000000|2022-03-10 20:10:00|1750.42|1747.86|1755.92|1753.36|1756.92|1754.36|1748.92|1746.36|0
1646943300000|2022-03-10 20:15:00|1756.42|1753.86|1754.67|1752.11|1759.17|1756.61|1753.17|1750.61|0
1646943600000|2022-03-10 20:20:00|1754.42|1751.86|1747.92|1745.36|1757.67|1755.11|1745.42|1742.86|0
1646943900000|2022-03-10 20:25:00|1747.42|1744.86|1753.04|1750.48|1753.92|1751.36|1746.67|1744.11|0
1646944200000|2022-03-10 20:30:00|1753.17|1750.61|1753.42|1750.86|1756.17|1753.61|1750.17|1747.61|0
1646944500000|2022-03-10 20:35:00|1752.92|1750.36|1749.67|1747.11|1754.92|1752.36|1746.42|1743.86|0
1646944800000|2022-03-10 20:40:00|1750.92|1748.36|1753.17|1750.61|1758.92|1756.36|1750.67|1748.11|0
1646945100000|2022-03-10 20:45:00|1751.67|1749.11|1753.42|1750.86|1756.67|1754.11|1747.92|1745.36|0
1646945400000|2022-03-10 20:50:00|1756.42|1753.86|1764.29|1761.73|1767.92|1765.36|1755.17|1752.61|0
1646945700000|2022-03-10 20:55:00|1764.42|1761.86|1759.17|1756.61|1765.67|1763.11|1756.42|1753.86|0
1646946000000|2022-03-10 21:00:00|1756.67|1754.11|1758.67|1756.11|1759.42|1756.86|1756.42|1753.86|0
1646946300000|2022-03-10 21:05:00|1758.92|1756.36|1756.42|1753.86|1759.67|1757.11|1755.17|1752.61|0
1646946600000|2022-03-10 21:10:00|1756.67|1754.11|1761.39|1759.39|1761.64|1759.64|1755.92|1753.36|0
1646946900000|2022-03-10 21:15:00|1761.89|1758.89|1760.89|1758.39|1761.89|1759.39|1760.39|1757.89|0
1646947200000|2022-03-10 21:20:00|1761.14|1758.64|1762.14|1759.64|1762.14|1759.64|1760.89|1758.39|0
1646947500000|2022-03-10 21:25:00|1762.39|1759.89|1761.89|1759.39|1762.39|1759.89|1761.64|1759.14|0
1646947800000|2022-03-10 21:30:00|1761.64|1759.14|1760.89|1758.39|1761.64|1759.14|1760.89|1758.39|0
1646948100000|2022-03-10 21:35:00|1761.14|1758.64|1762.64|1760.14|1763.64|1761.14|1761.14|1758.64|0
1646948400000|2022-03-10 21:40:00|1762.14|1759.64|1761.39|1758.89|1762.39|1759.89|1761.39|1758.89|0
1646948700000|2022-03-10 21:45:00|1761.64|1759.14|1761.89|1759.39|1761.89|1759.39|1759.39|1756.89|0
1646949000000|2022-03-10 21:50:00|1761.64|1759.14|1761.14|1758.64|1761.89|1759.39|1760.89|1758.39|0
1646949300000|2022-03-10 21:55:00|1760.89|1758.39|1758.51|1756.01|1760.89|1758.39|1757.89|1755.39|0
1646949600000|2022-03-10 22:00:00|1758.7|1756.2|1757.78|1755.28|1760.04|1757.54|1757.78|1755.28|0
1646949900000|2022-03-10 22:05:00|1758.15|1755.65|1757.2|1754.7|1758.66|1756.16|1756.76|1754.26|0
1646950200000|2022-03-10 22:10:00|1757.09|1754.59|1756.76|1754.26|1757.67|1755.17|1756.11|1753.61|0
1646950500000|2022-03-10 22:15:00|1756.73|1754.23|1756.4|1753.9|1756.87|1754.37|1755.46|1752.96|0
1646950800000|2022-03-10 22:20:00|1756.69|1754.19|1756.34|1753.84|1757.27|1754.77|1756.22|1753.72|0
1646951100000|2022-03-10 22:25:00|1756.19|1753.69|1757.02|1754.52|1757.53|1755.03|1756.19|1753.69|0
1646951400000|2022-03-10 22:30:00|1757.24|1754.74|1756.58|1754.08|1757.28|1754.78|1756.4|1753.9|0
1646951700000|2022-03-10 22:35:00|1756.55|1754.05|1756.62|1754.12|1757.02|1754.52|1756.55|1754.05|0
1646952000000|2022-03-10 22:40:00|1756.58|1754.08|1756.36|1753.86|1756.66|1754.16|1756.33|1753.83|0
1646952300000|2022-03-10 22:45:00|1756.33|1753.83|1756.51|1754.01|1756.66|1754.16|1756.33|1753.83|0
1646952600000|2022-03-10 22:50:00|1756.36|1753.86|1756.55|1754.05|1756.55|1754.05|1756.36|1753.86|0
1646952900000|2022-03-10 22:55:00|1756.51|1754.01|1756.18|1753.68|1756.91|1754.41|1756|1753.5|0
1646953200000|2022-03-10 23:00:00|1760.01|1757.51|1762.89|1760.39|1762.89|1760.39|1755.64|1753.14|0
1646953500000|2022-03-10 23:05:00|1762.64|1760.14|1764.89|1762.39|1765.76|1763.26|1762.39|1759.89|0
1646953800000|2022-03-10 23:10:00|1765.14|1762.64|1765.64|1763.14|1765.64|1763.14|1764.14|1761.64|0
1646954100000|2022-03-10 23:15:00|1766.14|1763.64|1765.01|1762.51|1767.01|1764.51|1764.89|1762.39|0
1646954400000|2022-03-10 23:20:00|1765.14|1762.64|1765.89|1763.39|1766.14|1763.64|1764.26|1761.76|0
1646954700000|2022-03-10 23:25:00|1765.64|1763.14|1764.01|1761.51|1765.64|1763.14|1763.89|1761.39|0
1646955000000|2022-03-10 23:30:00|1763.89|1761.39|1764.14|1761.64|1765.39|1762.89|1763.76|1761.26|0
1646955300000|2022-03-10 23:35:00|1764.01|1761.51|1765.89|1763.39|1765.89|1763.39|1764.01|1761.51|0
1646955600000|2022-03-10 23:40:00|1766.01|1763.51|1763.89|1761.39|1766.01|1763.51|1763.89|1761.39|0
1646955900000|2022-03-10 23:45:00|1764.01|1761.51|1769.39|1766.89|1770.64|1768.14|1764.01|1761.51|0
1646956200000|2022-03-10 23:50:00|1769.26|1766.76|1766.64|1764.14|1769.39|1766.89|1766.14|1763.64|0
1646956500000|2022-03-10 23:55:00|1766.51|1764.01|1765.39|1762.89|1768.39|1765.89|1765.26|1762.76|0
1646956800000|2022-03-11 00:00:00|1765.89|1763.39|1762.64|1760.14|1766.39|1763.89|1762.14|1759.64|0
1646957100000|2022-03-11 00:05:00|1762.89|1760.39|1763.51|1761.01|1764.39|1761.89|1762.39|1759.89|0
1646957400000|2022-03-11 00:10:00|1763.64|1761.14|1764.14|1761.64|1765.39|1762.89|1762.39|1759.89|0
1646957700000|2022-03-11 00:15:00|1764.39|1761.89|1764.89|1762.39|1765.76|1763.26|1761.76|1759.26|0
1646958000000|2022-03-11 00:20:00|1764.64|1762.14|1765.14|1762.64|1765.14|1762.64|1762.89|1760.39|0
1646958300000|2022-03-11 00:25:00|1765.39|1762.89|1763.89|1761.39|1765.64|1763.14|1763.26|1760.76|0
1646958600000|2022-03-11 00:30:00|1764.01|1761.51|1764.64|1762.14|1766.26|1763.76|1764.01|1761.51|0
1646958900000|2022-03-11 00:35:00|1764.89|1762.39|1762.89|1760.39|1764.89|1762.39|1762.51|1760.01|0
1646959200000|2022-03-11 00:40:00|1762.64|1760.14|1761.89|1759.39|1763.01|1760.51|1761.89|1759.39|0
1646959500000|2022-03-11 00:45:00|1762.14|1759.64|1761.39|1758.89|1762.14|1759.64|1760.39|1757.89|0
1646959800000|2022-03-11 00:50:00|1761.64|1759.14|1755.14|1752.64|1761.64|1759.14|1754.39|1751.89|0
1646960100000|2022-03-11 00:55:00|1755.01|1752.51|1754.89|1752.39|1755.14|1752.64|1753.64|1751.14|0
1646960400000|2022-03-11 01:00:00|1755.14|1752.64|1746.14|1743.64|1755.14|1752.64|1745.89|1743.39|0
1646960700000|2022-03-11 01:05:00|1745.64|1743.14|1748.14|1745.64|1749.89|1747.39|1744.76|1742.26|0
1646961000000|2022-03-11 01:10:00|1748.39|1745.89|1748.89|1746.39|1749.64|1747.14|1747.14|1744.64|0
1646961300000|2022-03-11 01:15:00|1748.76|1746.26|1751.89|1749.39|1752.64|1750.14|1748.76|1746.26|0
1646961600000|2022-03-11 01:20:00|1751.64|1749.14|1743.89|1741.39|1751.89|1749.39|1743.76|1741.26|0
1646961900000|2022-03-11 01:25:00|1743.39|1740.89|1743.26|1740.76|1744.76|1742.26|1740.64|1738.14|0
1646962200000|2022-03-11 01:30:00|1743.89|1741.39|1743.39|1740.89|1743.89|1741.39|1740.01|1737.51|0
1646962500000|2022-03-11 01:35:00|1742.89|1740.39|1744.89|1742.39|1745.39|1742.89|1742.89|1740.39|0
1646962800000|2022-03-11 01:40:00|1745.01|1742.51|1746.14|1743.64|1746.89|1744.39|1743.26|1740.76|0
1646963100000|2022-03-11 01:45:00|1746.39|1743.89|1745.39|1742.89|1747.89|1745.39|1744.89|1742.39|0
1646963400000|2022-03-11 01:50:00|1745.26|1742.76|1743.89|1741.39|1745.64|1743.14|1742.89|1740.39|0
1646963700000|2022-03-11 01:55:00|1744.14|1741.64|1742.64|1740.14|1744.39|1741.89|1742.51|1740.01|0
1646964000000|2022-03-11 02:00:00|1742.76|1740.26|1746.89|1744.39|1746.89|1744.39|1741.14|1738.64|0
1646964300000|2022-03-11 02:05:00|1746.14|1743.64|1748.76|1746.26|1750.14|1747.64|1745.14|1742.64|0
1646964600000|2022-03-11 02:10:00|1748.64|1746.14|1748.76|1746.26|1749.39|1746.89|1747.89|1745.39|0
1646964900000|2022-03-11 02:15:00|1748.64|1746.14|1748.14|1745.64|1748.89|1746.39|1747.51|1745.01|0
1646965200000|2022-03-11 02:20:00|1747.89|1745.39|1745.14|1742.64|1748.14|1745.64|1744.89|1742.39|0
1646965500000|2022-03-11 02:25:00|1744.89|1742.39|1743.89|1741.39|1745.39|1742.89|1740.76|1738.26|0
1646965800000|2022-03-11 02:30:00|1744.01|1741.51|1744.89|1742.39|1745.89|1743.39|1742.14|1739.64|0
1646966100000|2022-03-11 02:35:00|1745.01|1742.51|1746.14|1743.64|1746.89|1744.39|1744.64|1742.14|0
1646966400000|2022-03-11 02:40:00|1746.26|1743.76|1745.64|1743.14|1748.01|1745.51|1745.39|1742.89|0
1646966700000|2022-03-11 02:45:00|1745.39|1742.89|1742.64|1740.14|1746.14|1743.64|1742.14|1739.64|0
1646967000000|2022-03-11 02:50:00|1742.76|1740.26|1746.14|1743.64|1746.14|1743.64|1741.14|1738.64|0
1646967300000|2022-03-11 02:55:00|1746.01|1743.51|1743.39|1740.89|1746.14|1743.64|1743.26|1740.76|0
1646967600000|2022-03-11 03:00:00|1743.89|1741.39|1743.14|1740.64|1744.51|1742.01|1742.39|1739.89|0
1646967900000|2022-03-11 03:05:00|1743.26|1740.76|1741.39|1738.89|1743.39|1740.89|1741.39|1738.89|0
1646968200000|2022-03-11 03:10:00|1741.51|1739.01|1738.64|1736.14|1741.89|1739.39|1738.64|1736.14|0
1646968500000|2022-03-11 03:15:00|1738.39|1735.89|1737.64|1735.14|1738.51|1736.01|1734.76|1732.26|0
1646968800000|2022-03-11 03:20:00|1737.89|1735.39|1737.51|1735.01|1738.64|1736.14|1736.64|1734.14|0
1646969100000|2022-03-11 03:25:00|1737.64|1735.14|1737.64|1735.14|1739.14|1736.64|1736.64|1734.14|0
1646969400000|2022-03-11 03:30:00|1735.64|1733.14|1738.51|1736.01|1738.51|1736.01|1733.39|1730.89|0
1646969700000|2022-03-11 03:35:00|1738.76|1736.26|1736.14|1733.64|1739.89|1737.39|1735.51|1733.01|0
1646970000000|2022-03-11 03:40:00|1736.64|1734.14|1738.64|1736.14|1739.89|1737.39|1735.89|1733.39|0
1646970300000|2022-03-11 03:45:00|1738.89|1736.39|1739.14|1736.64|1739.89|1737.39|1737.14|1734.64|0
1646970600000|2022-03-11 03:50:00|1738.64|1736.14|1742.14|1739.64|1742.14|1739.64|1738.14|1735.64|0
1646970900000|2022-03-11 03:55:00|1741.89|1739.39|1742.76|1740.26|1743.14|1740.64|1740.51|1738.01|0
1646971200000|2022-03-11 04:00:00|1742.64|1740.14|1742.39|1739.89|1743.64|1741.14|1742.14|1739.64|0
1646971500000|2022-03-11 04:05:00|1742.51|1740.01|1743.64|1741.14|1743.64|1741.14|1742.01|1739.51|0
1646971800000|2022-03-11 04:10:00|1744.39|1741.89|1739.89|1737.39|1744.39|1741.89|1738.89|1736.39|0
1646972100000|2022-03-11 04:15:00|1739.64|1737.14|1742.51|1740.01|1743.64|1741.14|1739.64|1737.14|0
1646972400000|2022-03-11 04:20:00|1742.64|1740.14|1744.64|1742.14|1744.89|1742.39|1742.64|1740.14|0
1646972700000|2022-03-11 04:25:00|1744.14|1741.64|1742.89|1740.39|1744.14|1741.64|1742.39|1739.89|0
1646973000000|2022-03-11 04:30:00|1743.14|1740.64|1741.89|1739.39|1743.64|1741.14|1741.89|1739.39|0
1646973300000|2022-03-11 04:35:00|1742.39|1739.89|1742.14|1739.64|1742.89|1740.39|1741.39|1738.89|0
1646973600000|2022-03-11 04:40:00|1741.89|1739.39|1743.64|1741.14|1743.76|1741.26|1741.39|1738.89|0
1646973900000|2022-03-11 04:45:00|1743.39|1740.89|1742.64|1740.14|1743.76|1741.26|1742.14|1739.64|0
1646974200000|2022-03-11 04:50:00|1742.89|1740.39|1741.14|1738.64|1744.14|1741.64|1741.14|1738.64|0
1646974500000|2022-03-11 04:55:00|1741.26|1738.76|1740.39|1737.89|1741.26|1738.76|1739.89|1737.39|0
1646974800000|2022-03-11 05:00:00|1740.51|1738.01|1739.64|1737.14|1740.89|1738.39|1737.64|1735.14|0
1646975100000|2022-03-11 05:05:00|1739.39|1736.89|1738.14|1735.64|1739.39|1736.89|1737.39|1734.89|0
1646975400000|2022-03-11 05:10:00|1738.01|1735.51|1738.39|1735.89|1738.64|1736.14|1736.14|1733.64|0
1646975700000|2022-03-11 05:15:00|1737.89|1735.39|1737.89|1735.39|1738.64|1736.14|1737.14|1734.64|0
1646976000000|2022-03-11 05:20:00|1738.01|1735.51|1737.76|1735.26|1738.64|1736.14|1736.64|1734.14|0
1646976300000|2022-03-11 05:25:00|1738.14|1735.64|1739.64|1737.14|1740.14|1737.64|1738.14|1735.64|0
1646976600000|2022-03-11 05:30:00|1739.89|1737.39|1743.51|1741.01|1743.76|1741.26|1738.89|1736.39|0
1646976900000|2022-03-11 05:35:00|1743.64|1741.14|1749.64|1747.14|1749.89|1747.39|1742.39|1739.89|0
1646977200000|2022-03-11 05:40:00|1748.89|1746.39|1747.39|1744.89|1749.89|1747.39|1747.39|1744.89|0
1646977500000|2022-03-11 05:45:00|1747.64|1745.14|1749.89|1747.39|1750.39|1747.89|1747.39|1744.89|0
1646977800000|2022-03-11 05:50:00|1750.14|1747.64|1753.51|1751.01|1753.89|1751.39|1749.39|1746.89|0
1646978100000|2022-03-11 05:55:00|1754.26|1751.76|1755.89|1753.39|1758.51|1756.01|1754.26|1751.76|0
1646978400000|2022-03-11 06:00:00|1755.64|1753.14|1760.64|1758.64|1761.14|1758.89|1753.39|1750.89|0
1646978700000|2022-03-11 06:05:00|1760.39|1758.39|1761.89|1759.89|1763.89|1761.89|1759.89|1757.89|0
1646979000000|2022-03-11 06:10:00|1761.64|1759.64|1762.39|1760.39|1763.76|1761.76|1761.14|1759.14|0
1646979300000|2022-03-11 06:15:00|1762.64|1760.64|1763.39|1761.39|1764.89|1762.89|1761.39|1759.39|0
1646979600000|2022-03-11 06:20:00|1763.76|1761.76|1761.64|1759.64|1764.14|1762.14|1761.39|1759.39|0
1646979900000|2022-03-11 06:25:00|1761.76|1759.76|1763.64|1761.64|1764.39|1762.39|1761.64|1759.64|0
1646980200000|2022-03-11 06:30:00|1763.76|1761.76|1760.26|1758.26|1763.89|1761.89|1760.14|1758.14|0
1646980500000|2022-03-11 06:35:00|1760.14|1758.14|1761.51|1759.51|1761.89|1759.89|1758.64|1756.64|0
1646980800000|2022-03-11 06:40:00|1761.39|1759.39|1764.26|1762.26|1764.89|1762.89|1761.39|1759.39|0
1646981100000|2022-03-11 06:45:00|1764.39|1762.39|1764.64|1762.64|1765.14|1763.14|1762.76|1760.76|0
1646981400000|2022-03-11 06:50:00|1764.76|1762.76|1764.64|1762.64|1764.89|1762.89|1763.89|1761.89|0
1646981700000|2022-03-11 06:55:00|1764.89|1762.89|1763.51|1761.51|1764.89|1762.89|1762.51|1760.51|0
1646982000000|2022-03-11 07:00:00|1763.64|1761.64|1771.76|1769.76|1772.64|1770.64|1763.64|1761.64|0
1646982300000|2022-03-11 07:05:00|1772.64|1770.64|1777.01|1775.01|1780.39|1778.39|1772.64|1770.64|0
1646982600000|2022-03-11 07:10:00|1776.89|1774.89|1775.39|1773.39|1779.64|1777.64|1774.89|1772.89|0
1646982900000|2022-03-11 07:15:00|1775.26|1773.26|1773.39|1771.39|1775.39|1773.39|1772.64|1770.64|0
1646983200000|2022-03-11 07:20:00|1773.26|1771.26|1768.26|1766.26|1773.26|1771.26|1768.01|1766.01|0
1646983500000|2022-03-11 07:25:00|1768.39|1766.39|1770.39|1768.39|1770.89|1768.89|1767.39|1765.39|0
1646983800000|2022-03-11 07:30:00|1770.26|1768.26|1765.89|1763.89|1770.26|1768.26|1765.14|1763.14|0
1646984100000|2022-03-11 07:35:00|1765.51|1763.51|1763.64|1761.64|1766.39|1764.39|1761.39|1759.39|0
1646984400000|2022-03-11 07:40:00|1763.39|1761.39|1766.01|1764.01|1767.39|1765.39|1763.39|1761.39|0
1646984700000|2022-03-11 07:45:00|1765.64|1763.64|1763.51|1761.51|1769.64|1767.64|1762.51|1760.51|0
1646985000000|2022-03-11 07:50:00|1763.39|1761.39|1763.26|1761.26|1764.76|1762.76|1762.89|1760.89|0
1646985300000|2022-03-11 07:55:00|1763.14|1761.14|1763.89|1761.89|1763.89|1761.89|1758.76|1756.76|0
1646985600000|2022-03-11 08:00:00|1764.76|1762.76|1757.64|1755.64|1765.39|1763.39|1757.64|1755.64|0
1646985900000|2022-03-11 08:05:00|1757.69|1756.09|1757.81|1756.21|1761.31|1759.71|1754.44|1752.84|0
1646986200000|2022-03-11 08:10:00|1757.94|1756.34|1759.56|1757.96|1762.44|1760.84|1757.94|1756.34|0
1646986500000|2022-03-11 08:15:00|1759.44|1757.84|1748.31|1746.71|1760.69|1759.09|1747.31|1745.71|0
1646986800000|2022-03-11 08:20:00|1748.19|1746.59|1752.31|1750.71|1752.56|1750.96|1746.19|1744.59|0
1646987100000|2022-03-11 08:25:00|1751.94|1750.34|1751.56|1749.96|1755.69|1754.09|1749.19|1747.59|0
1646987400000|2022-03-11 08:30:00|1751.19|1749.59|1749.56|1747.96|1755.44|1753.84|1749.19|1747.59|0
1646987700000|2022-03-11 08:35:00|1750.19|1748.59|1755.69|1754.09|1755.69|1754.09|1750.06|1748.46|0
1646988000000|2022-03-11 08:40:00|1755.31|1753.71|1757.19|1755.59|1758.44|1756.84|1753.19|1751.59|0
1646988300000|2022-03-11 08:45:00|1757.44|1755.84|1763.94|1762.34|1763.94|1762.34|1757.44|1755.84|0
1646988600000|2022-03-11 08:50:00|1764.06|1762.46|1756.44|1754.84|1764.44|1762.84|1756.31|1754.71|0
1646988900000|2022-03-11 08:55:00|1756.81|1755.21|1757.69|1756.09|1760.81|1759.21|1756.44|1754.84|0
1646989200000|2022-03-11 09:00:00|1757.19|1755.59|1760.69|1759.09|1761.94|1760.34|1757.19|1755.59|0
1646989500000|2022-03-11 09:05:00|1760.81|1759.21|1764.19|1762.59|1767.56|1765.96|1760.44|1758.84|0
1646989800000|2022-03-11 09:10:00|1764.44|1762.84|1769.56|1767.96|1769.94|1768.34|1764.19|1762.59|0
1646990100000|2022-03-11 09:15:00|1769.19|1767.59|1768.44|1766.84|1770.44|1768.84|1767.06|1765.46|0
1646990400000|2022-03-11 09:20:00|1768.19|1766.59|1770.81|1769.21|1772.56|1770.96|1768.19|1766.59|0
1646990700000|2022-03-11 09:25:00|1770.69|1769.09|1768.44|1766.84|1772.94|1771.34|1768.31|1766.71|0
1646991000000|2022-03-11 09:30:00|1768.31|1766.71|1768.19|1766.59|1770.19|1768.59|1765.44|1763.84|0
1646991300000|2022-03-11 09:35:00|1768.69|1767.09|1766.44|1764.84|1769.19|1767.59|1765.44|1763.84|0
1646991600000|2022-03-11 09:40:00|1766.56|1764.96|1766.94|1765.34|1766.94|1765.34|1763.94|1762.34|0
1646991900000|2022-03-11 09:45:00|1767.19|1765.59|1772.19|1770.59|1772.44|1770.84|1767.19|1765.59|0
1646992200000|2022-03-11 09:50:00|1772.44|1770.84|1774.44|1772.84|1775.94|1774.34|1770.94|1769.34|0
1646992500000|2022-03-11 09:55:00|1774.19|1772.59|1773.19|1771.59|1774.44|1772.84|1772.94|1771.34|0
1646992800000|2022-03-11 10:00:00|1773.44|1771.84|1783.19|1781.59|1783.19|1781.59|1773.44|1771.84|0
1646993100000|2022-03-11 10:05:00|1783.69|1782.09|1780.44|1778.84|1784.94|1783.34|1779.69|1778.09|0
1646993400000|2022-03-11 10:10:00|1780.19|1778.59|1777.44|1775.84|1780.31|1778.71|1777.19|1775.59|0
1646993700000|2022-03-11 10:15:00|1777.56|1775.96|1777.94|1776.34|1779.94|1778.34|1776.94|1775.34|0
1646994000000|2022-03-11 10:20:00|1777.81|1776.21|1779.19|1777.59|1779.19|1777.59|1776.94|1775.34|0
1646994300000|2022-03-11 10:25:00|1778.94|1777.34|1782.81|1781.21|1783.94|1782.34|1778.94|1777.34|0
1646994600000|2022-03-11 10:30:00|1782.69|1781.09|1780.81|1779.21|1783.19|1781.59|1780.19|1778.59|0
1646994900000|2022-03-11 10:35:00|1780.69|1779.09|1777.69|1776.09|1781.19|1779.59|1777.06|1775.46|0
1646995200000|2022-03-11 10:40:00|1777.56|1775.96|1773.69|1772.09|1777.69|1776.09|1773.69|1772.09|0
1646995500000|2022-03-11 10:45:00|1774.31|1772.71|1777.44|1775.84|1777.44|1775.84|1773.94|1772.34|0
1646995800000|2022-03-11 10:50:00|1777.56|1775.96|1773.19|1771.59|1777.69|1776.09|1772.69|1771.09|0
1646996100000|2022-03-11 10:55:00|1773.44|1771.84|1777.94|1776.34|1780.19|1778.59|1772.56|1770.96|0
1646996400000|2022-03-11 11:00:00|1777.56|1775.96|1778.06|1776.46|1778.94|1777.34|1776.19|1774.59|0
1646996700000|2022-03-11 11:05:00|1778.19|1776.59|1777.56|1775.96|1779.56|1777.96|1775.19|1773.59|0
1646997000000|2022-03-11 11:10:00|1777.69|1776.09|1775.44|1773.84|1778.69|1777.09|1774.56|1772.96|0
1646997300000|2022-03-11 11:15:00|1775.19|1773.59|1774.31|1772.71|1777.19|1775.59|1773.94|1772.34|0
1646997600000|2022-03-11 11:20:00|1774.44|1772.84|1805.43|1803.83|1807.55|1805.95|1771.56|1769.96|0
1646997900000|2022-03-11 11:25:00|1803.05|1801.45|1822.18|1820.58|1836.05|1834.45|1802.55|1800.95|0
1646998200000|2022-03-11 11:30:00|1818.93|1817.33|1821.05|1819.45|1824.18|1822.58|1810.93|1809.33|0
1646998500000|2022-03-11 11:35:00|1822.55|1820.95|1814.43|1812.83|1822.93|1821.33|1811.93|1810.33|0
1646998800000|2022-03-11 11:40:00|1814.18|1812.58|1819.18|1817.58|1825.43|1823.83|1813.93|1812.33|0
1646999100000|2022-03-11 11:45:00|1819.05|1817.45|1818.66|1816.1|1824.05|1822.45|1814.43|1812.83|0
1646999400000|2022-03-11 11:50:00|1818.16|1815.6|1810.03|1807.47|1818.66|1816.1|1806.03|1803.47|0
1646999700000|2022-03-11 11:55:00|1810.28|1807.72|1818.16|1815.6|1818.66|1816.1|1809.78|1807.22|0
1647000000000|2022-03-11 12:00:00|1816.91|1814.35|1816.16|1813.6|1817.41|1814.85|1810.66|1808.1|0
1647000300000|2022-03-11 12:05:00|1816.66|1814.1|1816.28|1813.72|1817.41|1814.85|1812.16|1809.6|0
1647000600000|2022-03-11 12:10:00|1815.91|1813.35|1817.66|1815.1|1820.41|1817.85|1814.16|1811.6|0
1647000900000|2022-03-11 12:15:00|1816.66|1814.1|1815.66|1813.1|1818.91|1816.35|1814.66|1812.1|0
1647001200000|2022-03-11 12:20:00|1815.16|1812.6|1816.41|1813.85|1818.41|1815.85|1815.16|1812.6|0
1647001500000|2022-03-11 12:25:00|1816.53|1813.97|1812.66|1810.1|1816.53|1813.97|1809.91|1807.35|0
1647001800000|2022-03-11 12:30:00|1813.03|1810.47|1817.16|1814.6|1817.16|1814.6|1813.03|1810.47|0
1647002100000|2022-03-11 12:35:00|1817.03|1814.47|1818.66|1816.1|1818.66|1816.1|1814.28|1811.72|0
1647002400000|2022-03-11 12:40:00|1818.91|1816.35|1815.91|1813.35|1818.91|1816.35|1814.53|1811.97|0
1647002700000|2022-03-11 12:45:00|1816.16|1813.6|1811.41|1808.85|1816.28|1813.72|1810.16|1807.6|0
1647003000000|2022-03-11 12:50:00|1811.66|1809.1|1806.16|1803.6|1811.91|1809.35|1806.16|1803.6|0
1647003300000|2022-03-11 12:55:00|1806.41|1803.85|1804.66|1802.1|1807.41|1804.85|1800.53|1797.97|0
1647003600000|2022-03-11 13:00:00|1804.16|1801.6|1803.41|1800.85|1806.78|1804.22|1801.41|1798.85|0
1647003900000|2022-03-11 13:05:00|1803.66|1801.1|1805.78|1803.22|1806.66|1804.1|1802.28|1799.72|0
1647004200000|2022-03-11 13:10:00|1805.91|1803.35|1799.91|1797.35|1806.91|1804.35|1797.78|1795.22|0
1647004500000|2022-03-11 13:15:00|1800.03|1797.47|1796.16|1793.6|1801.91|1799.35|1796.16|1793.6|0
1647004800000|2022-03-11 13:20:00|1797.03|1794.47|1800.16|1797.6|1800.91|1798.35|1795.41|1792.85|0
1647005100000|2022-03-11 13:25:00|1800.41|1797.85|1804.78|1802.22|1804.78|1802.22|1799.91|1797.35|0
1647005400000|2022-03-11 13:30:00|1804.91|1802.35|1801.41|1798.85|1806.41|1803.85|1800.16|1797.6|0
1647005700000|2022-03-11 13:35:00|1800.66|1798.1|1802.91|1800.35|1804.41|1801.85|1799.28|1796.72|0
1647006000000|2022-03-11 13:40:00|1801.66|1799.1|1796.66|1794.1|1801.91|1799.35|1796.41|1793.85|0
1647006300000|2022-03-11 13:45:00|1797.16|1794.6|1793.91|1791.35|1799.53|1796.97|1793.66|1791.1|0
1647006600000|2022-03-11 13:50:00|1794.16|1791.6|1797.16|1794.6|1798.41|1795.85|1794.16|1791.6|0
1647006900000|2022-03-11 13:55:00|1797.41|1794.85|1792.91|1790.35|1797.91|1795.35|1791.91|1789.35|0
1647007200000|2022-03-11 14:00:00|1792.66|1790.1|1794.16|1791.6|1796.41|1793.85|1791.03|1788.47|0
1647007500000|2022-03-11 14:05:00|1793.66|1791.1|1790.78|1788.22|1794.16|1791.6|1789.91|1787.35|0
1647007800000|2022-03-11 14:10:00|1790.91|1788.35|1789.16|1786.6|1791.16|1788.6|1787.66|1785.1|0
1647008100000|2022-03-11 14:15:00|1789.41|1786.85|1791.16|1788.6|1792.16|1789.6|1789.16|1786.6|0
1647008400000|2022-03-11 14:20:00|1791.66|1789.1|1791.16|1788.6|1793.41|1790.85|1787.91|1785.35|0
1647008700000|2022-03-11 14:25:00|1790.66|1788.1|1785.78|1783.22|1790.91|1788.35|1785.78|1783.22|0
1647009000000|2022-03-11 14:30:00|1786.66|1784.1|1786.91|1784.35|1791.66|1789.1|1784.41|1781.85|0
1647009300000|2022-03-11 14:35:00|1787.41|1784.85|1780.91|1778.35|1790.91|1788.35|1780.41|1777.85|0
1647009600000|2022-03-11 14:40:00|1781.28|1778.72|1782.18|1780.58|1784.93|1783.33|1775.41|1772.85|0
1647009900000|2022-03-11 14:45:00|1782.05|1780.45|1785.18|1783.58|1788.43|1786.83|1782.05|1780.45|0
1647010200000|2022-03-11 14:50:00|1783.43|1781.83|1776.68|1775.08|1788.68|1787.08|1776.43|1774.83|0
1647010500000|2022-03-11 14:55:00|1776.43|1774.83|1775.05|1773.45|1777.55|1775.95|1769.93|1768.33|0
1647010800000|2022-03-11 15:00:00|1771.55|1769.95|1759.3|1757.7|1774.18|1772.58|1757.44|1755.84|0
1647011100000|2022-03-11 15:05:00|1759.93|1758.33|1754.19|1752.59|1764.68|1763.08|1752.69|1751.09|0
1647011400000|2022-03-11 15:10:00|1754.44|1752.84|1760.18|1758.58|1764.43|1762.83|1754.44|1752.84|0
1647011700000|2022-03-11 15:15:00|1760.3|1758.7|1758.93|1757.33|1762.68|1761.08|1756.19|1754.59|0
1647012000000|2022-03-11 15:20:00|1759.18|1757.58|1757.18|1755.58|1759.68|1758.08|1752.81|1751.21|0
1647012300000|2022-03-11 15:25:00|1757.68|1756.08|1761.43|1759.83|1766.68|1765.08|1757.68|1756.08|0
1647012600000|2022-03-11 15:30:00|1760.18|1758.58|1754.19|1752.59|1762.68|1761.08|1753.44|1751.84|0
1647012900000|2022-03-11 15:35:00|1754.31|1752.71|1761.8|1760.2|1762.43|1760.83|1754.19|1752.59|0
1647013200000|2022-03-11 15:40:00|1761.93|1760.33|1762.68|1761.08|1769.43|1767.83|1761.05|1759.45|0
1647013500000|2022-03-11 15:45:00|1763.05|1761.45|1764.43|1762.83|1766.93|1765.33|1760.93|1759.33|0
1647013800000|2022-03-11 15:50:00|1764.68|1763.08|1768.93|1767.33|1772.68|1771.08|1764.68|1763.08|0
1647014100000|2022-03-11 15:55:00|1769.18|1767.58|1773.68|1772.08|1774.18|1772.58|1767.18|1765.58|0
1647014400000|2022-03-11 16:00:00|1773.93|1772.33|1767.18|1765.58|1773.93|1772.33|1766.93|1765.33|0
1647014700000|2022-03-11 16:05:00|1767.55|1765.95|1761.68|1760.08|1768.18|1766.58|1759.8|1758.2|0
1647015000000|2022-03-11 16:10:00|1762.18|1760.58|1756.55|1754.95|1763.43|1761.83|1755.43|1753.83|0
1647015300000|2022-03-11 16:15:00|1757.18|1755.58|1760.68|1759.08|1761.55|1759.95|1755.43|1753.83|0
1647015600000|2022-03-11 16:20:00|1760.93|1759.33|1760.93|1759.33|1764.93|1763.33|1758.68|1757.08|0
1647015900000|2022-03-11 16:25:00|1760.68|1759.08|1756.18|1754.58|1760.93|1759.33|1754.93|1753.33|0
1647016200000|2022-03-11 16:30:00|1755.68|1754.08|1745.8|1744.2|1756.3|1754.7|1745.68|1744.08|0
1647016500000|2022-03-11 16:35:00|1746.18|1744.58|1751.43|1749.83|1751.43|1749.83|1745.43|1743.83|0
1647016800000|2022-03-11 16:40:00|1750.93|1749.33|1749.68|1748.08|1751.8|1750.2|1741.43|1739.83|0
1647017100000|2022-03-11 16:45:00|1749.43|1747.83|1750.43|1748.83|1753.43|1751.83|1746.43|1744.83|0
1647017400000|2022-03-11 16:50:00|1749.68|1748.08|1747.43|1745.83|1750.43|1748.83|1744.18|1742.58|0
1647017700000|2022-03-11 16:55:00|1749.43|1747.83|1747.05|1745.45|1749.93|1748.33|1744.43|1742.83|0
1647018000000|2022-03-11 17:00:00|1747.18|1745.58|1746.68|1745.08|1747.43|1745.83|1739.43|1737.83|0
1647018300000|2022-03-11 17:05:00|1747.18|1745.58|1739.43|1737.83|1749.93|1748.33|1738.93|1737.33|0
1647018600000|2022-03-11 17:10:00|1739.8|1738.2|1741.43|1739.83|1745.68|1744.08|1739.8|1738.2|0
1647018900000|2022-03-11 17:15:00|1741.93|1740.33|1749.93|1748.33|1749.93|1748.33|1741.18|1739.58|0
1647019200000|2022-03-11 17:20:00|1750.18|1748.58|1745.68|1744.08|1751.68|1750.08|1744.43|1742.83|0
1647019500000|2022-03-11 17:25:00|1745.8|1744.2|1738.05|1736.45|1745.93|1744.33|1737.93|1736.33|0
1647019800000|2022-03-11 17:30:00|1738.3|1736.7|1740.18|1738.58|1741.68|1740.08|1737.68|1736.08|0
1647020100000|2022-03-11 17:35:00|1739.43|1737.83|1734.68|1733.08|1739.68|1738.08|1733.93|1732.33|0
1647020400000|2022-03-11 17:40:00|1734.93|1733.33|1740.93|1739.33|1741.05|1739.45|1734.43|1732.83|0
1647020700000|2022-03-11 17:45:00|1740.55|1738.95|1739.3|1737.7|1742.93|1741.33|1739.3|1737.7|0
1647021000000|2022-03-11 17:50:00|1739.43|1737.83|1742.3|1740.7|1742.93|1741.33|1739.43|1737.83|0
1647021300000|2022-03-11 17:55:00|1742.18|1740.58|1743.68|1742.08|1746.68|1745.08|1742.05|1740.45|0
1647021600000|2022-03-11 18:00:00|1743.93|1742.33|1747.05|1745.45|1748.3|1746.7|1741.18|1739.58|0
1647021900000|2022-03-11 18:05:00|1747.18|1745.58|1745.43|1743.83|1751.3|1749.7|1744.68|1743.08|0
1647022200000|2022-03-11 18:10:00|1745.68|1744.08|1744.18|1742.58|1747.18|1745.58|1743.43|1741.83|0
1647022500000|2022-03-11 18:15:00|1744.43|1742.83|1750.43|1748.83|1750.43|1748.83|1744.43|1742.83|0
1647022800000|2022-03-11 18:20:00|1750.93|1749.33|1754.18|1752.58|1754.43|1752.83|1749.93|1748.33|0
1647023100000|2022-03-11 18:25:00|1754.05|1752.45|1753.68|1752.08|1755.68|1754.08|1752.43|1750.83|0
1647023400000|2022-03-11 18:30:00|1753.43|1751.83|1752.18|1750.58|1754.93|1753.33|1751.18|1749.58|0
1647023700000|2022-03-11 18:35:00|1751.93|1750.33|1749.43|1747.83|1754.68|1753.08|1749.43|1747.83|0
1647024000000|2022-03-11 18:40:00|1749.93|1748.33|1753.18|1751.58|1753.18|1751.58|1749.43|1747.83|0
1647024300000|2022-03-11 18:45:00|1752.93|1751.33|1756.43|1754.83|1756.43|1754.83|1752.68|1751.08|0
1647024600000|2022-03-11 18:50:00|1757.43|1755.83|1744.93|1743.33|1758.43|1756.83|1744.68|1743.08|0
1647024900000|2022-03-11 18:55:00|1744.18|1742.58|1740.68|1739.08|1747.18|1745.58|1740.43|1738.83|0
1647025200000|2022-03-11 19:00:00|1738.43|1736.83|1743.68|1742.08|1743.68|1742.08|1737.93|1736.33|0
1647025500000|2022-03-11 19:05:00|1744.18|1742.58|1741.43|1739.83|1744.93|1743.33|1741.43|1739.83|0
1647025800000|2022-03-11 19:10:00|1742.18|1740.58|1741.93|1740.33|1743.93|1742.33|1739.43|1737.83|0
1647026100000|2022-03-11 19:15:00|1742.93|1741.33|1739.18|1737.58|1745.93|1744.33|1739.18|1737.58|0
1647026400000|2022-03-11 19:20:00|1738.43|1736.83|1742.18|1740.58|1742.68|1741.08|1738.3|1736.7|0
1647026700000|2022-03-11 19:25:00|1742.43|1740.83|1750.93|1749.33|1751.43|1749.83|1740.93|1739.33|0
1647027000000|2022-03-11 19:30:00|1750.68|1749.08|1746.55|1744.95|1751.18|1749.58|1746.05|1744.45|0
1647027300000|2022-03-11 19:35:00|1746.43|1744.83|1746.18|1744.58|1747.93|1746.33|1743.55|1741.95|0
1647027600000|2022-03-11 19:40:00|1746.68|1745.08|1739.18|1737.58|1746.68|1745.08|1738.68|1737.08|0
1647027900000|2022-03-11 19:45:00|1739.3|1737.7|1740.43|1738.83|1740.68|1739.08|1736.05|1734.45|0
1647028200000|2022-03-11 19:50:00|1740.05|1738.45|1734.18|1732.58|1740.05|1738.45|1730.18|1728.58|0
1647028500000|2022-03-11 19:55:00|1734.43|1732.83|1734.18|1732.58|1736.43|1734.83|1732.18|1730.58|0
1647028800000|2022-03-11 20:00:00|1734.43|1732.83|1732.18|1730.58|1735.43|1733.83|1730.93|1729.33|0
1647029100000|2022-03-11 20:05:00|1732.43|1730.83|1728.93|1727.33|1734.68|1733.08|1727.68|1726.08|0
1647029400000|2022-03-11 20:10:00|1729.18|1727.58|1727.68|1726.08|1731.93|1730.33|1726.43|1724.83|0
1647029700000|2022-03-11 20:15:00|1727.18|1725.58|1730.93|1729.33|1731.93|1730.33|1726.93|1725.33|0
1647030000000|2022-03-11 20:20:00|1730.18|1728.58|1728.05|1726.45|1732.43|1730.83|1728.05|1726.45|0
1647030300000|2022-03-11 20:25:00|1726.93|1725.33|1723.43|1721.83|1729.68|1728.08|1723.43|1721.83|0
1647030600000|2022-03-11 20:30:00|1721.68|1720.08|1715.68|1714.08|1721.68|1720.08|1715.68|1714.08|0
1647030900000|2022-03-11 20:35:00|1715.43|1713.83|1718.43|1716.83|1721.68|1720.08|1715.43|1713.83|0
1647031200000|2022-03-11 20:40:00|1716.68|1715.08|1715.43|1713.83|1720.05|1718.45|1713.8|1712.2|0
1647031500000|2022-03-11 20:45:00|1717.05|1715.45|1712.43|1710.83|1717.05|1715.45|1711.93|1710.33|0
1647031800000|2022-03-11 20:50:00|1711.05|1709.45|1707.18|1705.58|1715.93|1714.33|1706.93|1705.33|0
1647032100000|2022-03-11 20:55:00|1708.18|1706.58|1704.18|1702.58|1713.68|1712.08|1699.43|1697.83|0
1647032400000|2022-03-11 21:00:00|1703.3|1701.7|1707.18|1705.58|1707.93|1706.33|1703.3|1701.7|0
1647032700000|2022-03-11 21:05:00|1707.43|1705.83|1706.93|1705.33|1707.93|1706.33|1705.93|1704.33|0
1647033000000|2022-03-11 21:10:00|1706.55|1704.95|1706.93|1705.33|1707.43|1705.83|1705.93|1704.33|0
1647244800000|2022-03-14 08:00:00|1726.73|1724.53|1726.73|1724.53|1731.48|1729.28|1725.98|1723.78|0
1647245100000|2022-03-14 08:05:00|1726.98|1724.78|1739.73|1737.53|1740.73|1738.53|1725.98|1723.78|0
1647245400000|2022-03-14 08:10:00|1739.1|1736.9|1736.48|1734.28|1743.48|1741.28|1735.48|1733.28|0
1647245700000|2022-03-14 08:15:00|1735.48|1733.28|1731.73|1729.53|1736.85|1734.65|1731.48|1729.28|0
1647246000000|2022-03-14 08:20:00|1731.35|1729.15|1734.23|1732.03|1735.85|1733.65|1730.73|1728.53|0
1647246300000|2022-03-14 08:25:00|1733.98|1731.78|1726.48|1724.28|1734.23|1732.03|1724.98|1722.78|0
1647246600000|2022-03-14 08:30:00|1725.73|1723.53|1725.23|1723.03|1725.98|1723.78|1722.23|1720.03|0
1647246900000|2022-03-14 08:35:00|1724.98|1722.78|1724.23|1722.03|1728.35|1726.15|1724.23|1722.03|0
1647247200000|2022-03-14 08:40:00|1724.48|1722.28|1725.1|1722.9|1726.98|1724.78|1723.48|1721.28|0
1647247500000|2022-03-14 08:45:00|1724.98|1722.78|1730.6|1728.4|1730.6|1728.4|1724.98|1722.78|0
1647247800000|2022-03-14 08:50:00|1730.73|1728.53|1725.85|1723.65|1734.23|1732.03|1723.48|1721.28|0
1647248100000|2022-03-14 08:55:00|1725.98|1723.78|1729.1|1726.9|1730.85|1728.65|1724.73|1722.53|0
1647248400000|2022-03-14 09:00:00|1729.48|1727.28|1736.23|1734.03|1736.23|1734.03|1728.48|1726.28|0
1647248700000|2022-03-14 09:05:00|1735.73|1733.53|1736.48|1734.28|1736.85|1734.65|1733.85|1731.65|0
1647249000000|2022-03-14 09:10:00|1736.98|1734.78|1735.48|1733.28|1740.6|1738.4|1734.6|1732.4|0
1647249300000|2022-03-14 09:15:00|1735.73|1733.53|1735.23|1733.03|1736.85|1734.65|1732.73|1730.53|0
1647249600000|2022-03-14 09:20:00|1735.48|1733.28|1731.73|1729.53|1738.98|1736.78|1731.73|1729.53|0
1647249900000|2022-03-14 09:25:00|1731.85|1729.65|1729.1|1726.9|1733.48|1731.28|1726.23|1724.03|0
1647250200000|2022-03-14 09:30:00|1729.23|1727.03|1731.98|1729.78|1733.48|1731.28|1727.98|1725.78|0
1647250500000|2022-03-14 09:35:00|1732.48|1730.28|1737.35|1735.15|1737.35|1735.15|1729.35|1727.15|0
1647250800000|2022-03-14 09:40:00|1738.48|1736.28|1741.73|1739.53|1746.48|1744.28|1736.23|1734.03|0
1647251100000|2022-03-14 09:45:00|1741.35|1739.15|1746.23|1744.03|1747.1|1744.9|1739.6|1737.4|0
1647251400000|2022-03-14 09:50:00|1745.23|1743.03|1749.73|1747.53|1750.85|1748.65|1743.6|1741.4|0
1647251700000|2022-03-14 09:55:00|1749.48|1747.28|1749.35|1747.15|1754.48|1752.28|1748.48|1746.28|0
1647252000000|2022-03-14 10:00:00|1750.1|1747.9|1747.73|1745.53|1750.6|1748.4|1746.73|1744.53|0
1647252300000|2022-03-14 10:05:00|1747.85|1745.65|1742.85|1740.65|1748.48|1746.28|1742.6|1740.4|0
1647252600000|2022-03-14 10:10:00|1742.98|1740.78|1742.23|1740.03|1743.1|1740.9|1737.73|1735.53|0
1647252900000|2022-03-14 10:15:00|1742.1|1739.9|1742.35|1740.15|1744.1|1741.9|1741.23|1739.03|0
1647253200000|2022-03-14 10:20:00|1742.48|1740.28|1741.48|1739.28|1742.73|1740.53|1739.1|1736.9|0
1647253500000|2022-03-14 10:25:00|1741.6|1739.4|1741.48|1739.28|1743.35|1741.15|1739.23|1737.03|0
1647253800000|2022-03-14 10:30:00|1741.73|1739.53|1745.73|1743.53|1747.35|1745.15|1741.6|1739.4|0
1647254100000|2022-03-14 10:35:00|1745.6|1743.4|1741.35|1739.15|1745.6|1743.4|1740.73|1738.53|0
1647254400000|2022-03-14 10:40:00|1741.48|1739.28|1736.6|1734.4|1741.48|1739.28|1735.85|1733.65|0
1647254700000|2022-03-14 10:45:00|1736.73|1734.53|1737.48|1735.28|1739.6|1737.4|1736.23|1734.03|0
1647255000000|2022-03-14 10:50:00|1737.73|1735.53|1741.23|1739.03|1741.23|1739.03|1736.35|1734.15|0
1647255300000|2022-03-14 10:55:00|1740.98|1738.78|1744.73|1742.53|1744.98|1742.78|1739.73|1737.53|0
1647255600000|2022-03-14 11:00:00|1744.98|1742.78|1737.1|1734.9|1744.98|1742.78|1737.1|1734.9|0
1647255900000|2022-03-14 11:05:00|1737.6|1735.4|1733.1|1730.9|1739.1|1736.9|1732.73|1730.53|0
1647256200000|2022-03-14 11:10:00|1733.23|1731.03|1735.98|1733.78|1737.48|1735.28|1732.48|1730.28|0
1647256500000|2022-03-14 11:15:00|1736.1|1733.9|1737.73|1735.53|1738.1|1735.9|1733.98|1731.78|0
1647256800000|2022-03-14 11:20:00|1737.6|1735.4|1736.35|1734.15|1738.98|1736.78|1735.48|1733.28|0
1647257100000|2022-03-14 11:25:00|1736.48|1734.28|1723.73|1721.53|1736.73|1734.53|1720.98|1718.78|0
1647257400000|2022-03-14 11:30:00|1723.23|1721.03|1720.98|1718.78|1725.98|1723.78|1720.73|1718.53|0
1647257700000|2022-03-14 11:35:00|1721.23|1719.03|1721.6|1719.4|1726.73|1724.53|1720.48|1718.28|0
1647258000000|2022-03-14 11:40:00|1721.85|1719.65|1719.85|1717.65|1725.35|1723.15|1719.48|1717.28|0
1647258300000|2022-03-14 11:45:00|1719.48|1717.28|1717.1|1714.9|1720.73|1718.53|1711.23|1709.03|0
1647258600000|2022-03-14 11:50:00|1715.98|1713.78|1713.23|1711.03|1717.85|1715.65|1713.23|1711.03|0
1647258900000|2022-03-14 11:55:00|1712.98|1710.78|1712.98|1710.78|1717.73|1715.53|1711.35|1709.15|0
1647259200000|2022-03-14 12:00:00|1712.23|1710.03|1718.23|1716.03|1718.98|1716.78|1709.98|1707.78|0
1647259500000|2022-03-14 12:05:00|1718.35|1716.15|1719.35|1717.15|1721.23|1719.03|1717.23|1715.03|0
1647259800000|2022-03-14 12:10:00|1719.48|1717.28|1718.35|1716.15|1719.48|1717.28|1716.48|1714.28|0
1647260100000|2022-03-14 12:15:00|1718.1|1715.9|1714.73|1712.53|1721.23|1719.03|1713.98|1711.78|0
1647260400000|2022-03-14 12:20:00|1715.35|1713.15|1711.85|1709.65|1715.48|1713.28|1711.23|1709.03|0
1647260700000|2022-03-14 12:25:00|1712.23|1710.03|1713.85|1711.65|1715.48|1713.28|1712.23|1710.03|0
1647261000000|2022-03-14 12:30:00|1714.73|1712.53|1717.73|1715.53|1718.1|1715.9|1713.23|1711.03|0
1647261300000|2022-03-14 12:35:00|1717.98|1715.78|1716.98|1714.78|1717.98|1715.78|1713.1|1710.9|0
1647261600000|2022-03-14 12:40:00|1716.73|1714.53|1719.85|1717.65|1720.73|1718.53|1716.73|1714.53|0
1647261900000|2022-03-14 12:45:00|1719.73|1717.53|1715.98|1713.78|1721.48|1719.28|1715.98|1713.78|0
1647262200000|2022-03-14 12:50:00|1716.1|1713.9|1716.35|1714.15|1721.73|1719.53|1712.6|1710.4|0
1647262500000|2022-03-14 12:55:00|1716.73|1714.53|1726.73|1724.53|1727.85|1725.65|1714.1|1711.9|0
1647262800000|2022-03-14 13:00:00|1726.6|1724.4|1724.98|1722.78|1726.6|1724.4|1724.73|1722.53|0
1647263100000|2022-03-14 13:05:00|1719.98|1717.78|1720.23|1718.03|1720.6|1718.4|1718.23|1716.03|0
1647263400000|2022-03-14 13:10:00|1720.48|1718.28|1722.48|1720.28|1723.98|1721.78|1718.48|1716.28|0
1647263700000|2022-03-14 13:15:00|1721.73|1719.53|1722.23|1720.03|1725.23|1723.03|1720.48|1718.28|0
1647264000000|2022-03-14 13:20:00|1722.48|1720.28|1717.6|1715.4|1723.48|1721.28|1717.6|1715.4|0
1647264300000|2022-03-14 13:25:00|1717.73|1715.53|1713.98|1711.78|1718.48|1716.28|1713.98|1711.78|0
1647264600000|2022-03-14 13:30:00|1713.23|1711.03|1707.98|1705.78|1723.98|1721.78|1707.98|1705.78|0
1647264900000|2022-03-14 13:35:00|1708.73|1706.53|1702.98|1700.78|1711.98|1709.78|1698.23|1696.03|0
1647265200000|2022-03-14 13:40:00|1701.73|1699.53|1717.98|1715.78|1719.73|1717.53|1695.73|1693.53|0
1647265500000|2022-03-14 13:45:00|1718.35|1716.15|1715.73|1713.53|1721.98|1719.78|1713.1|1710.9|0
1647265800000|2022-03-14 13:50:00|1715.48|1713.28|1716.48|1714.28|1720.73|1718.53|1714.98|1712.78|0
1647266100000|2022-03-14 13:55:00|1716.6|1714.4|1717.73|1715.53|1721.48|1719.28|1710.73|1708.53|0
1647266400000|2022-03-14 14:00:00|1717.35|1715.15|1715.23|1713.03|1724.48|1722.28|1710.73|1708.53|0
1647266700000|2022-03-14 14:05:00|1714.48|1712.28|1727.73|1725.53|1727.85|1725.65|1713.23|1711.03|0
1647267000000|2022-03-14 14:10:00|1727.6|1725.4|1734.73|1732.53|1736.48|1734.28|1726.48|1724.28|0
1647267300000|2022-03-14 14:15:00|1733.98|1731.78|1730.48|1728.28|1735.6|1733.4|1730.48|1728.28|0
1647267600000|2022-03-14 14:20:00|1730.73|1728.53|1735.23|1733.03|1735.6|1733.4|1729.73|1727.53|0
1647267900000|2022-03-14 14:25:00|1735.98|1733.78|1731.98|1729.78|1738.98|1736.78|1731.73|1729.53|0
1647268200000|2022-03-14 14:30:00|1732.23|1730.03|1729.23|1727.03|1732.48|1730.28|1725.23|1723.03|0
1647268500000|2022-03-14 14:35:00|1729.73|1727.53|1733.1|1730.9|1736.98|1734.78|1729.48|1727.28|0
1647268800000|2022-03-14 14:40:00|1734.73|1732.53|1733.23|1731.03|1737.98|1735.78|1731.73|1729.53|0
1647269100000|2022-03-14 14:45:00|1731.98|1729.78|1734.73|1732.53|1738.1|1735.9|1731.48|1729.28|0
1647269400000|2022-03-14 14:50:00|1734.98|1732.78|1743.6|1741.4|1745.98|1743.78|1732.98|1730.78|0
1647269700000|2022-03-14 14:55:00|1744.35|1742.15|1747.73|1745.53|1747.73|1745.53|1740.98|1738.78|0
1647270000000|2022-03-14 15:00:00|1749.48|1747.28|1744.48|1742.28|1749.48|1747.28|1742.23|1740.03|0
1647270300000|2022-03-14 15:05:00|1745.23|1743.03|1740.23|1738.03|1746.98|1744.78|1739.73|1737.53|0
1647270600000|2022-03-14 15:10:00|1740.73|1738.53|1735.73|1733.53|1741.73|1739.53|1734.73|1732.53|0
1647270900000|2022-03-14 15:15:00|1735.48|1733.28|1736.1|1733.9|1738.73|1736.53|1735.1|1732.9|0
1647271200000|2022-03-14 15:20:00|1736.23|1734.03|1729.73|1727.53|1736.23|1734.03|1728.73|1726.53|0
1647271500000|2022-03-14 15:25:00|1729.48|1727.28|1726.98|1724.78|1730.73|1728.53|1725.48|1723.28|0
1647271800000|2022-03-14 15:30:00|1727.23|1725.03|1726.73|1724.53|1728.48|1726.28|1724.48|1722.28|0
1647272100000|2022-03-14 15:35:00|1727.48|1725.28|1720.98|1718.78|1727.73|1725.53|1719.35|1717.15|0
1647272400000|2022-03-14 15:40:00|1720.73|1718.53|1711.98|1709.78|1721.23|1719.03|1709.23|1707.03|0
1647272700000|2022-03-14 15:45:00|1711.73|1709.53|1705.48|1703.28|1712.35|1710.15|1705.23|1703.03|0
1647273000000|2022-03-14 15:50:00|1705.6|1703.4|1710.23|1708.03|1711.23|1709.03|1704.48|1702.28|0
1647273300000|2022-03-14 15:55:00|1709.98|1707.78|1709.48|1707.28|1709.98|1707.78|1705.98|1703.78|0
1647273600000|2022-03-14 16:00:00|1707.73|1705.53|1700.23|1698.03|1707.73|1705.53|1700.23|1698.03|0
1647273900000|2022-03-14 16:05:00|1700.73|1698.53|1697.73|1695.53|1704.48|1702.28|1696.48|1694.28|0
1647274200000|2022-03-14 16:10:00|1696.73|1694.53|1694.73|1692.53|1699.98|1697.78|1692.98|1690.78|0
1647274500000|2022-03-14 16:15:00|1694.85|1692.65|1701.48|1699.28|1702.23|1700.03|1694.23|1692.03|0
1647274800000|2022-03-14 16:20:00|1701.6|1699.4|1701.73|1699.53|1703.23|1701.03|1696.73|1694.53|0
1647275100000|2022-03-14 16:25:00|1701.35|1699.15|1702.48|1700.28|1702.73|1700.53|1698.73|1696.53|0
1647275400000|2022-03-14 16:30:00|1701.98|1699.78|1700.73|1698.53|1705.73|1703.53|1699.48|1697.28|0
1647275700000|2022-03-14 16:35:00|1700.98|1698.78|1701.48|1699.28|1704.48|1702.28|1696.48|1694.28|0
1647276000000|2022-03-14 16:40:00|1701.23|1699.03|1699.48|1697.28|1705.35|1703.15|1698.48|1696.28|0
1647276300000|2022-03-14 16:45:00|1699.23|1697.03|1693.73|1691.53|1699.23|1697.03|1691.23|1689.03|0
1647276600000|2022-03-14 16:50:00|1693.6|1691.4|1684.23|1682.03|1695.23|1693.03|1683.98|1681.78|0
1647276900000|2022-03-14 16:55:00|1683.98|1681.78|1682.73|1680.53|1688.73|1686.53|1682.73|1680.53|0
1647277200000|2022-03-14 17:00:00|1683.23|1681.03|1678.98|1676.78|1684.73|1682.53|1678.73|1676.53|0
1647277500000|2022-03-14 17:05:00|1679.1|1676.9|1678.48|1676.28|1684.48|1682.28|1678.48|1676.28|0
1647277800000|2022-03-14 17:10:00|1678.73|1676.53|1681.73|1679.53|1682.48|1680.28|1678.73|1676.53|0
1647278100000|2022-03-14 17:15:00|1680.73|1678.53|1684.73|1682.53|1685.23|1683.03|1680.23|1678.03|0
1647278400000|2022-03-14 17:20:00|1684.48|1682.28|1684.35|1682.15|1685.23|1683.03|1679.23|1677.03|0
1647278700000|2022-03-14 17:25:00|1684.23|1682.03|1678.73|1676.53|1684.85|1682.65|1677.73|1675.53|0
1647279000000|2022-03-14 17:30:00|1680.23|1678.03|1675.48|1673.28|1680.73|1678.53|1670.73|1668.53|0
1647279300000|2022-03-14 17:35:00|1675.23|1673.03|1669.23|1667.03|1675.23|1673.03|1667.48|1665.28|0
1647279600000|2022-03-14 17:40:00|1669.48|1667.28|1670.48|1668.28|1672.48|1670.28|1666.48|1664.28|0
1647279900000|2022-03-14 17:45:00|1670.23|1668.03|1666.98|1664.78|1674.48|1672.28|1665.73|1663.53|0
1647280200000|2022-03-14 17:50:00|1667.48|1665.28|1675.23|1673.03|1677.98|1675.78|1667.48|1665.28|0
1647280500000|2022-03-14 17:55:00|1674.73|1672.53|1671.23|1669.03|1679.35|1677.15|1670.73|1668.53|0
1647280800000|2022-03-14 18:00:00|1671.48|1669.28|1670.35|1668.15|1671.98|1669.78|1668.73|1666.53|0
1647281100000|2022-03-14 18:05:00|1670.6|1668.4|1673.98|1671.78|1676.48|1674.28|1670.6|1668.4|0
1647281400000|2022-03-14 18:10:00|1673.85|1671.65|1673.73|1671.53|1675.73|1673.53|1670.6|1668.4|0
1647281700000|2022-03-14 18:15:00|1673.6|1671.4|1668.23|1666.03|1673.98|1671.78|1667.35|1665.15|0
1647282000000|2022-03-14 18:20:00|1669.1|1666.9|1665.23|1663.03|1670.23|1668.03|1663.23|1661.03|0
1647282300000|2022-03-14 18:25:00|1665.48|1663.28|1663.23|1661.03|1667.23|1665.03|1662.48|1660.28|0
1647282600000|2022-03-14 18:30:00|1663.48|1661.28|1669.73|1667.53|1669.73|1667.53|1662.6|1660.4|0
1647282900000|2022-03-14 18:35:00|1669.6|1667.4|1672.23|1670.03|1675.23|1673.03|1669.48|1667.28|0
1647283200000|2022-03-14 18:40:00|1671.98|1669.78|1669.48|1667.28|1673.23|1671.03|1667.1|1664.9|0
1647283500000|2022-03-14 18:45:00|1669.1|1666.9|1666.73|1664.53|1669.73|1667.53|1665.85|1663.65|0
1647283800000|2022-03-14 18:50:00|1666.48|1664.28|1674.23|1672.03|1674.23|1672.03|1664.6|1662.4|0
1647284100000|2022-03-14 18:55:00|1674.1|1671.9|1675.73|1673.53|1677.23|1675.03|1671.48|1669.28|0
1647284400000|2022-03-14 19:00:00|1674.98|1672.78|1680.48|1678.28|1683.1|1680.9|1672.98|1670.78|0
1647284700000|2022-03-14 19:05:00|1679.48|1677.28|1672.85|1670.65|1679.48|1677.28|1671.1|1668.9|0
1647285000000|2022-03-14 19:10:00|1672.98|1670.78|1680.6|1678.4|1680.98|1678.78|1672.23|1670.03|0
1647285300000|2022-03-14 19:15:00|1680.48|1678.28|1678.73|1676.53|1686.23|1684.03|1676.73|1674.53|0
1647285600000|2022-03-14 19:20:00|1678.23|1676.03|1682.48|1680.28|1682.73|1680.53|1676.1|1673.9|0
1647285900000|2022-03-14 19:25:00|1682.73|1680.53|1676.73|1674.53|1682.73|1680.53|1675.48|1673.28|0
1647286200000|2022-03-14 19:30:00|1676.23|1674.03|1667.98|1665.78|1676.35|1674.15|1664.85|1662.65|0
1647286500000|2022-03-14 19:35:00|1667.48|1665.28|1671.23|1669.03|1672.23|1670.03|1664.98|1662.78|0
1647286800000|2022-03-14 19:40:00|1670.98|1668.78|1674.98|1672.78|1674.98|1672.78|1668.98|1666.78|0
1647287100000|2022-03-14 19:45:00|1675.85|1673.65|1675.98|1673.78|1681.23|1679.03|1671.73|1669.53|0
1647287400000|2022-03-14 19:50:00|1674.23|1672.03|1669.23|1667.03|1674.48|1672.28|1667.23|1665.03|0
1647287700000|2022-03-14 19:55:00|1669.85|1667.65|1673.73|1671.53|1677.73|1675.53|1669.85|1667.65|0
1647288000000|2022-03-14 20:00:00|1675.23|1673.03|1679.48|1677.28|1681.98|1679.78|1673.48|1671.28|0
1647288300000|2022-03-14 20:05:00|1678.98|1676.78|1684.48|1682.28|1684.48|1682.28|1678.98|1676.78|0
1647288600000|2022-03-14 20:10:00|1683.98|1681.78|1682.73|1680.53|1685.23|1683.03|1682.48|1680.28|0
1647288900000|2022-03-14 20:15:00|1682.18|1679.58|1682.8|1680.2|1683.68|1681.08|1681.68|1679.08|0
1647289200000|2022-03-14 20:20:00|1682.68|1680.08|1681.55|1678.95|1682.93|1680.33|1681.43|1678.83|0
1647289500000|2022-03-14 20:25:00|1681.68|1679.08|1680.43|1677.83|1682.05|1679.45|1680.3|1677.7|0
1647289800000|2022-03-14 20:30:00|1680.18|1677.58|1680.68|1678.08|1681.93|1679.33|1680.18|1677.58|0
1647290100000|2022-03-14 20:35:00|1680.93|1678.33|1680.93|1678.33|1681.18|1678.58|1679.93|1677.33|0
1647290400000|2022-03-14 20:40:00|1680.8|1678.2|1680.43|1677.83|1682.18|1679.58|1679.68|1677.08|0
1647290700000|2022-03-14 20:45:00|1680.05|1677.45|1679.43|1676.83|1681.43|1678.83|1679.43|1676.83|0
1647291000000|2022-03-14 20:50:00|1679.68|1677.08|1679.93|1677.33|1680.18|1677.58|1679.18|1676.58|0
1647291300000|2022-03-14 20:55:00|1679.8|1677.2|1681.55|1678.95|1682.05|1679.45|1679.55|1676.95|0
1647291600000|2022-03-14 21:00:00|1681.47|1678.87|1681.58|1678.98|1681.58|1678.98|1680.93|1678.33|0
1647291900000|2022-03-14 21:05:00|1681.51|1678.91|1681.62|1679.02|1681.62|1679.02|1681.51|1678.91|0
1647292200000|2022-03-14 21:10:00|1681.25|1678.65|1681.23|1678.63|1681.25|1678.65|1681.23|1678.63|0
1647292500000|2022-03-14 21:15:00|1681.19|1678.59|1681.01|1678.41|1681.19|1678.59|1681.01|1678.41|0
1647292800000|2022-03-14 21:20:00|1680.53|1677.93|1679.91|1677.31|1680.61|1678.01|1678.89|1676.29|0
1647293100000|2022-03-14 21:25:00|1679.77|1677.17|1679.3|1676.7|1679.8|1677.2|1679.11|1676.51|0
1647293400000|2022-03-14 21:30:00|1679.55|1676.95|1679.62|1677.02|1679.95|1677.35|1679.51|1676.91|0
1647293700000|2022-03-14 21:35:00|1679.37|1676.77|1679.55|1676.95|1679.66|1677.06|1679.37|1676.77|0
1647294000000|2022-03-14 21:40:00|1679.44|1676.84|1680.02|1677.42|1680.5|1677.9|1679.44|1676.84|0
1647294300000|2022-03-14 21:45:00|1680.06|1677.46|1680.28|1677.68|1680.42|1677.82|1680.06|1677.46|0
1647294600000|2022-03-14 21:50:00|1680.24|1677.64|1683.06|1680.46|1683.31|1680.71|1680.17|1677.57|0
1647294900000|2022-03-14 21:55:00|1683.02|1680.42|1683.97|1681.37|1684.19|1681.59|1683.02|1680.42|0
1647295200000|2022-03-14 22:00:00|1681.3|1678.7|1682.68|1680.08|1683.8|1681.2|1681.3|1678.7|0
1647295500000|2022-03-14 22:05:00|1682.93|1680.33|1680.8|1678.2|1682.93|1680.33|1680.43|1677.83|0
1647295800000|2022-03-14 22:10:00|1681.18|1678.58|1682.05|1679.45|1683.18|1680.58|1681.18|1678.58|0
1647296100000|2022-03-14 22:15:00|1682.18|1679.58|1681.18|1678.58|1682.3|1679.7|1680.93|1678.33|0
1647296400000|2022-03-14 22:20:00|1681.3|1678.7|1681.43|1678.83|1681.68|1679.08|1680.93|1678.33|0
1647296700000|2022-03-14 22:25:00|1681.3|1678.7|1678.93|1676.33|1681.68|1679.08|1677.93|1675.33|0
1647297000000|2022-03-14 22:30:00|1679.05|1676.45|1684.05|1681.45|1685.55|1682.95|1677.93|1675.33|0
1647297300000|2022-03-14 22:35:00|1683.93|1681.33|1688.68|1686.08|1689.3|1686.7|1683.93|1681.33|0
1647297600000|2022-03-14 22:40:00|1688.8|1686.2|1687.05|1684.45|1689.18|1686.58|1686.55|1683.95|0
1647297900000|2022-03-14 22:45:00|1687.18|1684.58|1687.93|1685.33|1689.93|1687.33|1686.93|1684.33|0
1647298200000|2022-03-14 22:50:00|1687.68|1685.08|1687.18|1684.58|1688.43|1685.83|1686.68|1684.08|0
1647298500000|2022-03-14 22:55:00|1686.93|1684.33|1686.68|1684.08|1687.93|1685.33|1686.43|1683.83|0
1647298800000|2022-03-14 23:00:00|1686.93|1684.33|1683.93|1681.33|1687.43|1684.83|1683.43|1680.83|0
1647299100000|2022-03-14 23:05:00|1683.68|1681.08|1684.68|1682.08|1685.68|1683.08|1683.43|1680.83|0
1647299400000|2022-03-14 23:10:00|1684.43|1681.83|1684.68|1682.08|1684.68|1682.08|1681.93|1679.33|0
1647299700000|2022-03-14 23:15:00|1684.8|1682.2|1686.18|1683.58|1686.55|1683.95|1684.18|1681.58|0
1647300000000|2022-03-14 23:20:00|1686.68|1684.08|1684.93|1682.33|1686.68|1684.08|1684.93|1682.33|0
1647300300000|2022-03-14 23:25:00|1684.68|1682.08|1685.68|1683.08|1686.68|1684.08|1684.68|1682.08|0
1647300600000|2022-03-14 23:30:00|1685.93|1683.33|1685.05|1682.45|1687.18|1684.58|1684.68|1682.08|0
1647300900000|2022-03-14 23:35:00|1685.43|1682.83|1687.3|1684.7|1687.68|1685.08|1685.43|1682.83|0
1647301200000|2022-03-14 23:40:00|1687.18|1684.58|1686.3|1683.7|1687.8|1685.2|1685.43|1682.83|0
1647301500000|2022-03-14 23:45:00|1686.43|1683.83|1684.3|1681.7|1686.93|1684.33|1683.43|1680.83|0
1647301800000|2022-03-14 23:50:00|1684.05|1681.45|1683.68|1681.08|1684.43|1681.83|1682.93|1680.33|0
1647302100000|2022-03-14 23:55:00|1683.93|1681.33|1683.43|1680.83|1684.55|1681.95|1682.93|1680.33|0
1647302400000|2022-03-15 00:00:00|1683.18|1680.58|1681.68|1679.08|1684.93|1682.33|1681.18|1678.58|0
1647302700000|2022-03-15 00:05:00|1681.8|1679.2|1684.18|1681.58|1684.8|1682.2|1681.8|1679.2|0
1647303000000|2022-03-15 00:10:00|1684.05|1681.45|1678.8|1676.2|1684.55|1681.95|1677.93|1675.33|0
1647303300000|2022-03-15 00:15:00|1678.93|1676.33|1677.68|1675.08|1678.93|1676.33|1676.05|1673.45|0
1647303600000|2022-03-15 00:20:00|1677.43|1674.83|1679.43|1676.83|1679.43|1676.83|1677.43|1674.83|0
1647303900000|2022-03-15 00:25:00|1679.93|1677.33|1679.18|1676.58|1679.93|1677.33|1677.8|1675.2|0
1647304200000|2022-03-15 00:30:00|1679.3|1676.7|1682.93|1680.33|1682.93|1680.33|1679.3|1676.7|0
1647304500000|2022-03-15 00:35:00|1683.05|1680.45|1682.43|1679.83|1686.05|1683.45|1682.18|1679.58|0
1647304800000|2022-03-15 00:40:00|1682.55|1679.95|1681.68|1679.08|1682.55|1679.95|1680.8|1678.2|0
1647305100000|2022-03-15 00:45:00|1681.43|1678.83|1679.68|1677.08|1684.93|1682.33|1679.68|1677.08|0
1647305400000|2022-03-15 00:50:00|1679.93|1677.33|1679.8|1677.2|1680.18|1677.58|1679.18|1676.58|0
1647305700000|2022-03-15 00:55:00|1679.93|1677.33|1679.8|1677.2|1682.18|1679.58|1678.18|1675.58|0
1647306000000|2022-03-15 01:00:00|1679.93|1677.33|1680.93|1678.33|1682.18|1679.58|1679.55|1676.95|0
1647306300000|2022-03-15 01:05:00|1680.8|1678.2|1677.68|1675.08|1680.8|1678.2|1677.68|1675.08|0
1647306600000|2022-03-15 01:10:00|1678.18|1675.58|1678.43|1675.83|1679.43|1676.83|1677.55|1674.95|0
1647306900000|2022-03-15 01:15:00|1678.3|1675.7|1675.93|1673.33|1678.68|1676.08|1675.93|1673.33|0
1647307200000|2022-03-15 01:20:00|1675.68|1673.08|1681.8|1679.2|1681.8|1679.2|1675.68|1673.08|0
1647307500000|2022-03-15 01:25:00|1681.3|1678.7|1678.68|1676.08|1684.68|1682.08|1678.05|1675.45|0
1647307800000|2022-03-15 01:30:00|1678.8|1676.2|1673.18|1670.58|1680.18|1677.58|1672.93|1670.33|0
1647308100000|2022-03-15 01:35:00|1673.43|1670.83|1674.3|1671.7|1675.68|1673.08|1670.18|1667.58|0
1647308400000|2022-03-15 01:40:00|1674.05|1671.45|1676.43|1673.83|1677.8|1675.2|1673.93|1671.33|0
1647308700000|2022-03-15 01:45:00|1676.8|1674.2|1677.68|1675.08|1678.3|1675.7|1674.93|1672.33|0
1647309000000|2022-03-15 01:50:00|1677.3|1674.7|1672.68|1670.08|1679.93|1677.33|1671.43|1668.83|0
1647309300000|2022-03-15 01:55:00|1672.43|1669.83|1674.43|1671.83|1676.18|1673.58|1669.8|1667.2|0
1647309600000|2022-03-15 02:00:00|1674.55|1671.95|1677.68|1675.08|1678.68|1676.08|1674.43|1671.83|0
1647309900000|2022-03-15 02:05:00|1677.05|1674.45|1679.68|1677.08|1680.18|1677.58|1677.05|1674.45|0
1647310200000|2022-03-15 02:10:00|1679.55|1676.95|1681.18|1678.58|1682.43|1679.83|1678.68|1676.08|0
1647310500000|2022-03-15 02:15:00|1681.43|1678.83|1681.68|1679.08|1685.18|1682.58|1679.18|1676.58|0
1647310800000|2022-03-15 02:20:00|1681.8|1679.2|1681.8|1679.2|1682.3|1679.7|1679.18|1676.58|0
1647311100000|2022-03-15 02:25:00|1681.18|1678.58|1684.18|1681.58|1684.18|1681.58|1680.18|1677.58|0
1647311400000|2022-03-15 02:30:00|1684.3|1681.7|1687.18|1684.58|1687.68|1685.08|1681.93|1679.33|0
1647311700000|2022-03-15 02:35:00|1686.43|1683.83|1690.3|1687.7|1692.68|1690.08|1686.43|1683.83|0
1647312000000|2022-03-15 02:40:00|1690.05|1687.45|1687.93|1685.33|1690.68|1688.08|1687.68|1685.08|0
1647312300000|2022-03-15 02:45:00|1687.68|1685.08|1688.18|1685.58|1690.93|1688.33|1687.3|1684.7|0
1647312600000|2022-03-15 02:50:00|1688.05|1685.45|1686.93|1684.33|1688.55|1685.95|1685.8|1683.2|0
1647312900000|2022-03-15 02:55:00|1687.05|1684.45|1686.8|1684.2|1687.8|1685.2|1685.05|1682.45|0
1647313200000|2022-03-15 03:00:00|1686.93|1684.33|1688.18|1685.58|1689.93|1687.33|1685.93|1683.33|0
1647313500000|2022-03-15 03:05:00|1688.05|1685.45|1686.05|1683.45|1690.18|1687.58|1684.68|1682.08|0
1647313800000|2022-03-15 03:10:00|1686.18|1683.58|1685.93|1683.33|1686.68|1684.08|1684.68|1682.08|0
1647314100000|2022-03-15 03:15:00|1686.05|1683.45|1685.43|1682.83|1686.68|1684.08|1684.93|1682.33|0
1647314400000|2022-03-15 03:20:00|1685.18|1682.58|1687.8|1685.2|1687.93|1685.33|1684.93|1682.33|0
1647314700000|2022-03-15 03:25:00|1687.68|1685.08|1685.18|1682.58|1687.68|1685.08|1684.43|1681.83|0
1647315000000|2022-03-15 03:30:00|1685.93|1683.33|1686.68|1684.08|1686.68|1684.08|1684.8|1682.2|0
1647315300000|2022-03-15 03:35:00|1686.3|1683.7|1685.55|1682.95|1687.18|1684.58|1685.55|1682.95|0
1647315600000|2022-03-15 03:40:00|1685.43|1682.83|1683.93|1681.33|1686.18|1683.58|1682.3|1679.7|0
1647315900000|2022-03-15 03:45:00|1683.68|1681.08|1681.93|1679.33|1684.18|1681.58|1681.68|1679.08|0
1647316200000|2022-03-15 03:50:00|1682.18|1679.58|1684.18|1681.58|1684.43|1681.83|1681.8|1679.2|0
1647316500000|2022-03-15 03:55:00|1684.05|1681.45|1684.55|1681.95|1685.43|1682.83|1683.68|1681.08|0
1647316800000|2022-03-15 04:00:00|1684.68|1682.08|1683.93|1681.33|1684.68|1682.08|1682.93|1680.33|0
1647317100000|2022-03-15 04:05:00|1683.8|1681.2|1682.93|1680.33|1683.93|1681.33|1682.93|1680.33|0
1647317400000|2022-03-15 04:10:00|1683.18|1680.58|1683.55|1680.95|1683.93|1681.33|1682.93|1680.33|0
1647317700000|2022-03-15 04:15:00|1683.68|1681.08|1683.93|1681.33|1683.93|1681.33|1683.3|1680.7|0
1647318000000|2022-03-15 04:20:00|1684.05|1681.45|1683.93|1681.33|1684.05|1681.45|1683.05|1680.45|0
1647318300000|2022-03-15 04:25:00|1683.68|1681.08|1681.93|1679.33|1685.43|1682.83|1681.93|1679.33|0
1647318600000|2022-03-15 04:30:00|1681.68|1679.08|1684.43|1681.83|1685.3|1682.7|1681.68|1679.08|0
1647318900000|2022-03-15 04:35:00|1684.55|1681.95|1684.18|1681.58|1684.8|1682.2|1682.68|1680.08|0
1647319200000|2022-03-15 04:40:00|1684.05|1681.45|1684.93|1682.33|1685.18|1682.58|1683.43|1680.83|0
1647319500000|2022-03-15 04:45:00|1684.8|1682.2|1684.43|1681.83|1685.43|1682.83|1683.93|1681.33|0
1647319800000|2022-03-15 04:50:00|1684.3|1681.7|1685.18|1682.58|1685.55|1682.95|1684.18|1681.58|0
1647320100000|2022-03-15 04:55:00|1685.3|1682.7|1684.93|1682.33|1685.43|1682.83|1684.93|1682.33|0
1647320400000|2022-03-15 05:00:00|1685.3|1682.7|1680.93|1678.33|1685.3|1682.7|1680.68|1678.08|0
1647320700000|2022-03-15 05:05:00|1681.18|1678.58|1681.55|1678.95|1683.43|1680.83|1680.68|1678.08|0
1647321000000|2022-03-15 05:10:00|1681.3|1678.7|1681.68|1679.08|1682.05|1679.45|1679.18|1676.58|0
1647321300000|2022-03-15 05:15:00|1681.18|1678.58|1680.3|1677.7|1683.18|1680.58|1680.18|1677.58|0
1647321600000|2022-03-15 05:20:00|1679.18|1676.58|1679.68|1677.08|1679.93|1677.33|1677.05|1674.45|0
1647321900000|2022-03-15 05:25:00|1679.55|1676.95|1679.43|1676.83|1679.68|1677.08|1678.18|1675.58|0
1647322200000|2022-03-15 05:30:00|1679.55|1676.95|1681.68|1679.08|1681.93|1679.33|1678.43|1675.83|0
1647322500000|2022-03-15 05:35:00|1681.55|1678.95|1679.18|1676.58|1682.43|1679.83|1678.93|1676.33|0
1647322800000|2022-03-15 05:40:00|1679.43|1676.83|1679.43|1676.83|1681.8|1679.2|1678.43|1675.83|0
1647323100000|2022-03-15 05:45:00|1679.05|1676.45|1680.18|1677.58|1680.18|1677.58|1677.43|1674.83|0
1647323400000|2022-03-15 05:50:00|1679.93|1677.33|1675.68|1673.08|1680.18|1677.58|1675.43|1672.83|0
1647323700000|2022-03-15 05:55:00|1675.43|1672.83|1677.43|1674.83|1677.93|1675.33|1675.18|1672.58|0
1647324000000|2022-03-15 06:00:00|1677.68|1675.08|1673.18|1670.58|1677.68|1675.08|1672.68|1670.08|0
1647324300000|2022-03-15 06:05:00|1673.3|1670.7|1676.55|1673.95|1676.93|1674.33|1672.68|1670.08|0
1647324600000|2022-03-15 06:10:00|1676.43|1673.83|1678.43|1675.83|1680.18|1677.58|1675.93|1673.33|0
1647324900000|2022-03-15 06:15:00|1678.18|1675.58|1674.93|1672.33|1678.93|1676.33|1674.68|1672.08|0
1647325200000|2022-03-15 06:20:00|1675.05|1672.45|1678.55|1675.95|1678.93|1676.33|1674.8|1672.2|0
1647325500000|2022-03-15 06:25:00|1678.18|1675.58|1676.68|1674.08|1678.68|1676.08|1676.18|1673.58|0
1647325800000|2022-03-15 06:30:00|1676.55|1673.95|1676.18|1673.58|1677.3|1674.7|1674.43|1671.83|0
1647326100000|2022-03-15 06:35:00|1676.43|1673.83|1676.18|1673.58|1678.55|1675.95|1675.43|1672.83|0
1647326400000|2022-03-15 06:40:00|1675.93|1673.33|1676.43|1673.83|1677.93|1675.33|1674.43|1671.83|0
1647326700000|2022-03-15 06:45:00|1676.18|1673.58|1672.18|1669.58|1676.43|1673.83|1671.68|1669.08|0
1647327000000|2022-03-15 06:50:00|1671.93|1669.33|1671.68|1669.08|1672.93|1670.33|1669.18|1666.58|0
1647327300000|2022-03-15 06:55:00|1671.93|1669.33|1671.93|1669.33|1672.93|1670.33|1671.18|1668.58|0
1647327600000|2022-03-15 07:00:00|1672.55|1669.95|1662.55|1659.95|1672.55|1669.95|1661.93|1659.33|0
1647327900000|2022-03-15 07:05:00|1663.6|1661.4|1666.23|1664.03|1668.48|1666.28|1662.23|1660.03|0
1647328200000|2022-03-15 07:10:00|1665.98|1663.78|1648.48|1646.28|1666.6|1664.4|1646.48|1644.28|0
1647328500000|2022-03-15 07:15:00|1648.6|1646.4|1654.48|1652.28|1654.98|1652.78|1647.48|1645.28|0
1647328800000|2022-03-15 07:20:00|1654.6|1652.4|1656.23|1654.03|1658.6|1656.4|1651.98|1649.78|0
1647329100000|2022-03-15 07:25:00|1657.23|1655.03|1650.98|1648.78|1657.23|1655.03|1650.98|1648.78|0
1647329400000|2022-03-15 07:30:00|1650.48|1648.28|1650.98|1648.78|1654.98|1652.78|1648.48|1646.28|0
1647329700000|2022-03-15 07:35:00|1650.6|1648.4|1652.23|1650.03|1653.23|1651.03|1649.23|1647.03|0
1647330000000|2022-03-15 07:40:00|1652.35|1650.15|1654.45|1651.81|1655.2|1652.78|1650.73|1648.53|0
1647330300000|2022-03-15 07:45:00|1654.7|1652.06|1653.07|1650.43|1656.2|1653.56|1650.95|1648.31|0
1647330600000|2022-03-15 07:50:00|1653.45|1650.81|1657.95|1655.31|1659.2|1656.56|1653.07|1650.43|0
1647330900000|2022-03-15 07:55:00|1658.45|1655.81|1660.45|1657.81|1661.45|1658.81|1657.7|1655.06|0
1647331200000|2022-03-15 08:00:00|1660.57|1657.93|1660.07|1657.43|1661.7|1659.06|1655.7|1653.06|0
1647331500000|2022-03-15 08:05:00|1659.95|1657.31|1667.81|1664.95|1679.56|1676.7|1659.82|1657.18|0
1647331800000|2022-03-15 08:10:00|1667.56|1664.7|1663.68|1660.82|1667.56|1664.7|1661.81|1658.95|0
1647332100000|2022-03-15 08:15:00|1663.06|1660.2|1657.93|1655.07|1663.06|1660.2|1657.81|1654.95|0
1647332400000|2022-03-15 08:20:00|1658.31|1655.45|1655.68|1652.82|1660.56|1657.7|1653.18|1650.32|0
1647332700000|2022-03-15 08:25:00|1655.81|1652.95|1656.56|1653.7|1660.06|1657.2|1654.81|1651.95|0
1647333000000|2022-03-15 08:30:00|1656.06|1653.2|1656.43|1653.57|1656.43|1653.57|1651.56|1648.7|0
1647333300000|2022-03-15 08:35:00|1656.31|1653.45|1653.18|1650.32|1659.31|1656.45|1652.68|1649.82|0
1647333600000|2022-03-15 08:40:00|1653.06|1650.2|1655.81|1652.95|1658.68|1655.82|1652.93|1650.07|0
1647333900000|2022-03-15 08:45:00|1655.43|1652.57|1652.06|1649.2|1655.56|1652.7|1649.81|1646.95|0
1647334200000|2022-03-15 08:50:00|1651.93|1649.07|1650.93|1648.07|1652.18|1649.32|1647.56|1644.7|0
1647334500000|2022-03-15 08:55:00|1651.31|1648.45|1646.56|1643.7|1651.31|1648.45|1644.43|1641.57|0
1647334800000|2022-03-15 09:00:00|1646.31|1643.45|1646.56|1643.7|1648.56|1645.7|1644.56|1641.7|0
1647335100000|2022-03-15 09:05:00|1646.43|1643.57|1642.43|1639.57|1646.43|1643.57|1640.06|1637.2|0
1647335400000|2022-03-15 09:10:00|1642.31|1639.45|1646.56|1643.7|1646.81|1643.95|1640.31|1637.45|0
1647335700000|2022-03-15 09:15:00|1646.43|1643.57|1644.56|1641.7|1647.31|1644.45|1643.31|1640.45|0
1647336000000|2022-03-15 09:20:00|1645.56|1642.7|1652.81|1649.95|1652.81|1649.95|1644.06|1641.2|0
1647336300000|2022-03-15 09:25:00|1652.31|1649.45|1654.56|1651.7|1656.81|1653.95|1652.31|1649.45|0
1647336600000|2022-03-15 09:30:00|1654.81|1651.95|1655.43|1652.57|1659.31|1656.45|1654.06|1651.2|0
1647336900000|2022-03-15 09:35:00|1655.68|1652.82|1656.81|1653.95|1656.81|1653.95|1652.68|1649.82|0
1647337200000|2022-03-15 09:40:00|1656.56|1653.7|1662.81|1659.95|1664.18|1661.32|1654.56|1651.7|0
1647337500000|2022-03-15 09:45:00|1663.06|1660.2|1662.81|1659.95|1666.56|1663.7|1661.56|1658.7|0
1647337800000|2022-03-15 09:50:00|1663.06|1660.2|1656.43|1653.57|1663.93|1661.07|1656.43|1653.57|0
1647338100000|2022-03-15 09:55:00|1656.56|1653.7|1657.31|1654.45|1658.56|1655.7|1653.56|1650.7|0
1647338400000|2022-03-15 10:00:00|1657.43|1654.57|1660.06|1657.2|1661.81|1658.95|1656.81|1653.95|0
1647338700000|2022-03-15 10:05:00|1660.31|1657.45|1660.06|1657.2|1663.56|1660.7|1658.68|1655.82|0
1647339000000|2022-03-15 10:10:00|1660.31|1657.45|1666.31|1663.45|1667.06|1664.2|1659.93|1657.07|0
1647339300000|2022-03-15 10:15:00|1666.06|1663.2|1665.06|1662.2|1667.31|1664.45|1663.31|1660.45|0
1647339600000|2022-03-15 10:20:00|1664.81|1661.95|1665.93|1663.07|1668.56|1665.7|1660.31|1657.45|0
1647339900000|2022-03-15 10:25:00|1666.06|1663.2|1667.56|1664.7|1668.56|1665.7|1665.43|1662.57|0
1647340200000|2022-03-15 10:30:00|1668.56|1665.7|1672.43|1669.57|1672.56|1669.7|1667.56|1664.7|0
1647340500000|2022-03-15 10:35:00|1672.31|1669.45|1672.56|1669.7|1674.56|1671.7|1672.31|1669.45|0
1647340800000|2022-03-15 10:40:00|1672.18|1669.32|1668.31|1665.45|1672.18|1669.32|1667.93|1665.07|0
1647341100000|2022-03-15 10:45:00|1668.68|1665.82|1671.18|1668.32|1671.31|1668.45|1668.43|1665.57|0
1647341400000|2022-03-15 10:50:00|1670.81|1667.95|1679.06|1676.2|1679.56|1676.7|1670.56|1667.7|0
1647341700000|2022-03-15 10:55:00|1678.81|1675.95|1676.56|1673.7|1683.81|1680.95|1676.56|1673.7|0
1647342000000|2022-03-15 11:00:00|1677.06|1674.2|1681.56|1678.7|1682.06|1679.2|1677.06|1674.2|0
1647342300000|2022-03-15 11:05:00|1681.43|1678.57|1685.93|1683.07|1686.31|1683.45|1681.31|1678.45|0
1647342600000|2022-03-15 11:10:00|1686.06|1683.2|1687.06|1684.2|1687.31|1684.45|1683.93|1681.07|0
1647342900000|2022-03-15 11:15:00|1686.93|1684.07|1683.81|1680.95|1688.81|1685.95|1683.31|1680.45|0
1647343200000|2022-03-15 11:20:00|1683.93|1681.07|1678.68|1675.82|1684.06|1681.2|1676.68|1673.82|0
1647343500000|2022-03-15 11:25:00|1678.43|1675.57|1679.31|1676.45|1681.81|1678.95|1676.81|1673.95|0
1647343800000|2022-03-15 11:30:00|1678.56|1675.7|1682.06|1679.2|1682.06|1679.2|1677.06|1674.2|0
1647344100000|2022-03-15 11:35:00|1681.93|1679.07|1681.06|1678.2|1683.06|1680.2|1679.81|1676.95|0
1647344400000|2022-03-15 11:40:00|1680.81|1677.95|1677.31|1674.45|1680.93|1678.07|1676.56|1673.7|0
1647344700000|2022-03-15 11:45:00|1677.43|1674.57|1673.81|1670.95|1677.81|1674.95|1673.81|1670.95|0
1647345000000|2022-03-15 11:50:00|1674.31|1671.45|1675.56|1672.7|1676.43|1673.57|1673.06|1670.2|0
1647345300000|2022-03-15 11:55:00|1675.31|1672.45|1678.31|1675.45|1679.56|1676.7|1675.18|1672.32|0
1647345600000|2022-03-15 12:00:00|1677.93|1675.07|1679.56|1676.7|1680.81|1677.95|1675.06|1672.2|0
1647345900000|2022-03-15 12:05:00|1679.68|1676.82|1677.06|1674.2|1681.31|1678.45|1676.06|1673.2|0
1647346200000|2022-03-15 12:10:00|1676.81|1673.95|1682.06|1679.2|1682.06|1679.2|1676.81|1673.95|0
1647346500000|2022-03-15 12:15:00|1682.31|1679.45|1682.93|1680.07|1683.81|1680.95|1680.81|1677.95|0
1647346800000|2022-03-15 12:20:00|1683.31|1680.45|1687.31|1684.45|1689.31|1686.45|1683.06|1680.2|0
1647347100000|2022-03-15 12:25:00|1686.81|1683.95|1683.31|1680.45|1686.81|1683.95|1683.31|1680.45|0
1647347400000|2022-03-15 12:30:00|1684.43|1681.57|1699.18|1696.32|1704.56|1701.7|1682.68|1679.82|0
1647347700000|2022-03-15 12:35:00|1699.56|1696.7|1699.06|1696.2|1700.56|1697.7|1696.56|1693.7|0
1647348000000|2022-03-15 12:40:00|1698.93|1696.07|1695.56|1692.7|1699.56|1696.7|1694.56|1691.7|0
1647348300000|2022-03-15 12:45:00|1695.81|1692.95|1698.06|1695.2|1698.56|1695.7|1693.56|1690.7|0
1647348600000|2022-03-15 12:50:00|1697.93|1695.07|1695.31|1692.45|1698.06|1695.2|1694.81|1691.95|0
1647348900000|2022-03-15 12:55:00|1695.18|1692.32|1696.81|1693.95|1697.81|1694.95|1695.06|1692.2|0
1647349200000|2022-03-15 13:00:00|1697.06|1694.2|1698.81|1695.95|1698.81|1695.95|1695.56|1692.7|0
1647349500000|2022-03-15 13:05:00|1698.56|1695.7|1698.06|1695.2|1701.06|1698.2|1697.06|1694.2|0
1647349800000|2022-03-15 13:10:00|1698.81|1695.95|1701.31|1698.45|1706.31|1703.45|1698.81|1695.95|0
1647350100000|2022-03-15 13:15:00|1701.56|1698.7|1700.81|1697.95|1703.06|1700.2|1699.81|1696.95|0
1647350400000|2022-03-15 13:20:00|1700.56|1697.7|1697.56|1694.7|1701.18|1698.32|1697.56|1694.7|0
1647350700000|2022-03-15 13:25:00|1699.06|1696.2|1703.56|1700.7|1704.56|1701.7|1695.06|1692.2|0
1647351000000|2022-03-15 13:30:00|1703.06|1700.2|1711.06|1708.2|1718.06|1715.2|1703.06|1700.2|0
1647351300000|2022-03-15 13:35:00|1711.81|1708.95|1706.06|1703.2|1716.56|1713.7|1704.81|1701.95|0
1647351600000|2022-03-15 13:40:00|1707.81|1704.95|1690.81|1687.95|1710.06|1707.2|1689.93|1687.07|0
1647351900000|2022-03-15 13:45:00|1694.06|1691.2|1696.43|1693.57|1697.31|1694.45|1689.81|1686.95|0
1647352200000|2022-03-15 13:50:00|1696.06|1693.2|1697.68|1694.82|1702.06|1699.2|1694.06|1691.2|0
1647352500000|2022-03-15 13:55:00|1697.31|1694.45|1708.31|1705.45|1710.06|1707.2|1697.31|1694.45|0
1647352800000|2022-03-15 14:00:00|1708.56|1705.7|1714.31|1711.45|1715.81|1712.95|1702.56|1699.7|0
1647353100000|2022-03-15 14:05:00|1713.43|1710.57|1705.31|1702.45|1715.81|1712.95|1703.56|1700.7|0
1647353400000|2022-03-15 14:10:00|1706.31|1703.45|1699.81|1696.95|1707.81|1704.95|1696.56|1693.7|0
1647353700000|2022-03-15 14:15:00|1699.93|1697.07|1707.56|1704.7|1707.81|1704.95|1697.56|1694.7|0
1647354000000|2022-03-15 14:20:00|1709.06|1706.2|1715.31|1712.45|1715.56|1712.7|1707.68|1704.82|0
1647354300000|2022-03-15 14:25:00|1714.56|1711.7|1722.31|1719.45|1722.81|1719.95|1712.06|1709.2|0
1647354600000|2022-03-15 14:30:00|1722.81|1719.95|1725.31|1722.45|1730.31|1727.45|1722.06|1719.2|0
1647354900000|2022-03-15 14:35:00|1725.06|1722.2|1727.81|1724.95|1731.06|1728.2|1724.81|1721.95|0
1647355200000|2022-03-15 14:40:00|1728.31|1725.45|1728.56|1725.7|1731.06|1728.2|1724.81|1721.95|0
1647355500000|2022-03-15 14:45:00|1729.06|1726.2|1730.06|1727.2|1733.56|1730.7|1727.81|1724.95|0
1647355800000|2022-03-15 14:50:00|1730.81|1727.95|1725.93|1723.07|1730.81|1727.95|1723.56|1720.7|0
1647356100000|2022-03-15 14:55:00|1726.06|1723.2|1722.56|1719.7|1727.31|1724.45|1720.31|1717.45|0
1647356400000|2022-03-15 15:00:00|1722.81|1719.95|1728.43|1725.57|1728.43|1725.57|1722.81|1719.95|0
1647356700000|2022-03-15 15:05:00|1728.31|1725.45|1728.68|1725.82|1729.81|1726.95|1726.81|1723.95|0
1647357000000|2022-03-15 15:10:00|1728.81|1725.95|1728.06|1725.2|1730.31|1727.45|1725.81|1722.95|0
1647357300000|2022-03-15 15:15:00|1728.56|1725.7|1729.31|1726.45|1730.06|1727.2|1723.31|1720.45|0
1647357600000|2022-03-15 15:20:00|1729.81|1726.95|1727.18|1724.32|1731.31|1728.45|1723.18|1720.32|0
1647357900000|2022-03-15 15:25:00|1727.06|1724.2|1736.95|1734.31|1736.95|1734.31|1726.43|1723.57|0
1647358200000|2022-03-15 15:30:00|1737.45|1734.81|1740.45|1737.81|1740.7|1738.06|1735.45|1732.81|0
1647358500000|2022-03-15 15:35:00|1740.7|1738.06|1741.95|1739.31|1743.45|1740.81|1740.7|1738.06|0
1647358800000|2022-03-15 15:40:00|1742.07|1739.43|1741.57|1738.93|1742.45|1739.81|1738.45|1735.81|0
1647359100000|2022-03-15 15:45:00|1741.45|1738.81|1745.7|1743.06|1745.95|1743.31|1740.7|1738.06|0
1647359400000|2022-03-15 15:50:00|1746.2|1743.56|1738.2|1735.56|1747.7|1745.06|1735.2|1732.56|0
1647359700000|2022-03-15 15:55:00|1737.7|1735.06|1730.95|1728.31|1737.7|1735.06|1724.2|1721.56|0
1647360000000|2022-03-15 16:00:00|1729.7|1727.06|1725.7|1723.06|1731.2|1728.56|1721.2|1718.56|0
1647360300000|2022-03-15 16:05:00|1724.45|1721.81|1736.2|1733.56|1738.95|1736.31|1723.45|1720.81|0
1647360600000|2022-03-15 16:10:00|1736.45|1733.81|1736.7|1734.06|1738.2|1735.56|1733.45|1730.81|0
1647360900000|2022-03-15 16:15:00|1736.45|1733.81|1739.7|1737.06|1740.7|1738.06|1735.45|1732.81|0
1647361200000|2022-03-15 16:20:00|1739.2|1736.56|1744.95|1742.31|1744.95|1742.31|1736.95|1734.31|0
1647361500000|2022-03-15 16:25:00|1744.57|1741.93|1746.7|1744.06|1748.45|1745.81|1743.95|1741.31|0
1647361800000|2022-03-15 16:30:00|1746.2|1743.56|1744.7|1742.06|1747.95|1745.31|1744.2|1741.56|0
1647362100000|2022-03-15 16:35:00|1745.07|1742.43|1748.45|1745.81|1749.2|1746.56|1744.95|1742.31|0
1647362400000|2022-03-15 16:40:00|1748.7|1746.06|1741.95|1739.31|1749.2|1746.56|1741.7|1739.06|0
1647362700000|2022-03-15 16:45:00|1741.82|1739.18|1738.7|1736.06|1744.57|1741.93|1737.45|1734.81|0
1647363000000|2022-03-15 16:50:00|1738.45|1735.81|1734.2|1731.56|1738.7|1736.06|1730.95|1728.31|0
1647363300000|2022-03-15 16:55:00|1734.07|1731.43|1741.45|1738.81|1741.7|1739.06|1733.95|1731.31|0
1647363600000|2022-03-15 17:00:00|1741.7|1739.06|1744.7|1742.06|1746.95|1744.31|1740.95|1738.31|0
1647363900000|2022-03-15 17:05:00|1743.95|1741.31|1738.95|1736.31|1745.07|1742.43|1737.7|1735.06|0
1647364200000|2022-03-15 17:10:00|1737.45|1734.81|1730.7|1728.06|1737.7|1735.06|1730.2|1727.56|0
1647364500000|2022-03-15 17:15:00|1730.82|1728.18|1730.7|1728.06|1734.7|1732.06|1729.45|1726.81|0
1647364800000|2022-03-15 17:20:00|1730.45|1727.81|1734.95|1732.31|1736.2|1733.56|1729.95|1727.31|0
1647365100000|2022-03-15 17:25:00|1735.2|1732.56|1726.2|1723.56|1738.7|1736.06|1726.2|1723.56|0
1647365400000|2022-03-15 17:30:00|1726.45|1723.81|1728.7|1726.06|1730.95|1728.31|1723.95|1721.31|0
1647365700000|2022-03-15 17:35:00|1729.2|1726.56|1727.95|1725.31|1732.2|1729.56|1726.82|1724.18|0
1647366000000|2022-03-15 17:40:00|1728.2|1725.56|1731.45|1728.81|1734.7|1732.06|1725.95|1723.31|0
1647366300000|2022-03-15 17:45:00|1732.2|1729.56|1729.95|1727.31|1733.45|1730.81|1728.82|1726.18|0
1647366600000|2022-03-15 17:50:00|1730.32|1727.68|1733.2|1730.56|1734.07|1731.43|1730.32|1727.68|0
1647366900000|2022-03-15 17:55:00|1732.95|1730.31|1737.2|1734.56|1738.95|1736.31|1732.95|1730.31|0
1647367200000|2022-03-15 18:00:00|1735.95|1733.31|1727.7|1725.06|1739.2|1736.56|1727.45|1724.81|0
1647367500000|2022-03-15 18:05:00|1728.2|1725.56|1734.57|1731.93|1735.7|1733.06|1726.7|1724.06|0
1647367800000|2022-03-15 18:10:00|1734.7|1732.06|1729.45|1726.81|1735.45|1732.81|1728.07|1725.43|0
1647368100000|2022-03-15 18:15:00|1729.2|1726.56|1721.45|1718.81|1730.2|1727.56|1719.45|1716.81|0
1647368400000|2022-03-15 18:20:00|1721.7|1719.06|1723.57|1720.93|1724.82|1722.18|1718.95|1716.31|0
1647368700000|2022-03-15 18:25:00|1723.45|1720.81|1725.7|1723.06|1727.95|1725.31|1722.7|1720.06|0
1647369000000|2022-03-15 18:30:00|1725.45|1722.81|1732.2|1729.56|1733.7|1731.06|1721.45|1718.81|0
1647369300000|2022-03-15 18:35:00|1731.7|1729.06|1731.2|1728.56|1733.45|1730.81|1728.2|1725.56|0
1647369600000|2022-03-15 18:40:00|1731.45|1728.81|1735.95|1733.31|1736.95|1734.31|1730.95|1728.31|0
1647369900000|2022-03-15 18:45:00|1736.2|1733.56|1743.7|1741.06|1743.7|1741.06|1735.45|1732.81|0
1647370200000|2022-03-15 18:50:00|1743.95|1741.31|1746.45|1743.81|1748.2|1745.56|1743.95|1741.31|0
1647370500000|2022-03-15 18:55:00|1746.7|1744.06|1751.95|1749.31|1752.45|1749.81|1745.2|1742.56|0
1647370800000|2022-03-15 19:00:00|1750.82|1748.18|1750.95|1748.31|1754.2|1751.56|1748.7|1746.06|0
1647371100000|2022-03-15 19:05:00|1750.45|1747.81|1751.2|1748.56|1753.95|1751.31|1750.45|1747.81|0
1647371400000|2022-03-15 19:10:00|1751.45|1748.81|1752.45|1749.81|1755.95|1753.31|1750.7|1748.06|0
1647371700000|2022-03-15 19:15:00|1752.7|1750.06|1761.07|1758.43|1761.45|1758.81|1752.45|1749.81|0
1647372000000|2022-03-15 19:20:00|1761.2|1758.56|1763.45|1760.81|1764.95|1762.31|1758.7|1756.06|0
1647372300000|2022-03-15 19:25:00|1763.95|1761.31|1763.2|1760.56|1765.2|1762.56|1762.2|1759.56|0
1647372600000|2022-03-15 19:30:00|1762.95|1760.31|1764.57|1761.93|1769.95|1767.31|1762.95|1760.31|0
1647372900000|2022-03-15 19:35:00|1763.7|1761.06|1764.7|1762.06|1764.95|1762.31|1761.2|1758.56|0
1647373200000|2022-03-15 19:40:00|1764.95|1762.31|1763.95|1761.31|1766.2|1763.56|1759.45|1756.81|0
1647373500000|2022-03-15 19:45:00|1765.45|1762.81|1766.7|1764.06|1766.7|1764.06|1758.2|1755.56|0
1647373800000|2022-03-15 19:50:00|1765.95|1763.31|1768.7|1766.06|1773.2|1770.56|1765.45|1762.81|0
1647374100000|2022-03-15 19:55:00|1767.7|1765.06|1765.45|1762.81|1768.07|1765.43|1759.7|1757.06|0
1647374400000|2022-03-15 20:00:00|1766.2|1763.56|1761.95|1759.31|1767.2|1764.56|1761.7|1759.06|0
1647374700000|2022-03-15 20:05:00|1761.45|1758.81|1759.7|1757.06|1763.7|1761.06|1758.45|1755.81|0
1647375000000|2022-03-15 20:10:00|1759.2|1756.56|1757.95|1755.31|1761.95|1759.31|1757.7|1755.06|0
1647375300000|2022-03-15 20:15:00|1758.69|1755.57|1761.44|1758.32|1762.81|1759.69|1758.69|1755.57|0
1647375600000|2022-03-15 20:20:00|1761.56|1758.44|1761.94|1758.82|1762.69|1759.57|1761.19|1758.07|0
1647375900000|2022-03-15 20:25:00|1761.69|1758.57|1760.44|1757.32|1762.19|1759.07|1760.44|1757.32|0
1647376200000|2022-03-15 20:30:00|1760.81|1757.69|1760.69|1757.57|1761.19|1758.07|1759.44|1756.32|0
1647376500000|2022-03-15 20:35:00|1760.94|1757.82|1763.94|1760.82|1763.94|1760.82|1760.44|1757.32|0
1647376800000|2022-03-15 20:40:00|1763.69|1760.57|1763.56|1760.44|1764.44|1761.32|1761.94|1758.82|0
1647377100000|2022-03-15 20:45:00|1763.69|1760.57|1763.69|1760.57|1764.19|1761.07|1762.31|1759.19|0
1647377400000|2022-03-15 20:50:00|1763.19|1760.07|1762.19|1759.07|1763.56|1760.44|1762.19|1759.07|0
1647377700000|2022-03-15 20:55:00|1762.44|1759.32|1760.56|1757.44|1763.19|1760.07|1759.94|1756.82|0
1647378000000|2022-03-15 21:00:00|1760.29|1757.17|1760.87|1757.75|1760.98|1757.86|1759.75|1756.63|0
1647378300000|2022-03-15 21:05:00|1760.72|1757.6|1760.33|1757.21|1760.98|1757.86|1759.78|1756.66|0
1647378600000|2022-03-15 21:10:00|1760.26|1757.14|1760.79|1757.67|1760.79|1757.67|1760.15|1757.03|0
1647378900000|2022-03-15 21:15:00|1760.76|1757.64|1760.11|1756.99|1761.01|1757.89|1760.11|1756.99|0
1647379200000|2022-03-15 21:20:00|1760.26|1757.14|1760.29|1757.17|1760.47|1757.35|1760|1756.88|0
1647379500000|2022-03-15 21:25:00|1760.33|1757.21|1761.01|1757.89|1761.12|1758|1760.33|1757.21|0
1647379800000|2022-03-15 21:30:00|1760.98|1757.86|1761.01|1757.89|1761.01|1757.89|1760.98|1757.86|0
1647380100000|2022-03-15 21:35:00|1761.05|1757.93|1760.65|1757.53|1761.05|1757.93|1760.65|1757.53|0
1647380400000|2022-03-15 21:40:00|1760.69|1757.57|1760.69|1757.57|1760.69|1757.57|1760.61|1757.49|0
1647380700000|2022-03-15 21:45:00|1760.65|1757.53|1760.72|1757.6|1760.79|1757.67|1760.54|1757.42|0
1647381000000|2022-03-15 21:50:00|1760.79|1757.67|1760.65|1757.53|1760.79|1757.67|1760.65|1757.53|0
1647381300000|2022-03-15 21:55:00|1760.72|1757.6|1760.76|1757.64|1760.76|1757.64|1760.26|1757.14|0
1647381600000|2022-03-15 22:00:00|1762.06|1758.94|1760.19|1757.07|1762.06|1758.94|1759.94|1756.82|0
1647381900000|2022-03-15 22:05:00|1760.06|1756.94|1758.44|1755.32|1760.19|1757.07|1757.69|1754.57|0
1647382200000|2022-03-15 22:10:00|1758.31|1755.19|1759.44|1756.32|1759.44|1756.32|1756.69|1753.57|0
1647382500000|2022-03-15 22:15:00|1759.19|1756.07|1759.94|1756.82|1760.44|1757.32|1759.19|1756.07|0
1647382800000|2022-03-15 22:20:00|1760.19|1757.07|1758.94|1755.82|1760.69|1757.57|1758.69|1755.57|0
1647383100000|2022-03-15 22:25:00|1758.81|1755.69|1758.44|1755.32|1760.19|1757.07|1758.44|1755.32|0
1647383400000|2022-03-15 22:30:00|1758.69|1755.57|1758.19|1755.07|1759.44|1756.32|1758.19|1755.07|0
1647383700000|2022-03-15 22:35:00|1758.44|1755.32|1757.69|1754.57|1758.69|1755.57|1757.44|1754.32|0
1647384000000|2022-03-15 22:40:00|1757.81|1754.69|1757.94|1754.82|1759.19|1756.07|1757.81|1754.69|0
1647384300000|2022-03-15 22:45:00|1758.06|1754.94|1758.69|1755.57|1758.94|1755.82|1757.94|1754.82|0
1647384600000|2022-03-15 22:50:00|1758.56|1755.44|1759.31|1756.19|1759.44|1756.32|1758.44|1755.32|0
1647384900000|2022-03-15 22:55:00|1759.19|1756.07|1758.69|1755.57|1759.31|1756.19|1757.19|1754.07|0
1647385200000|2022-03-15 23:00:00|1759.06|1755.94|1758.19|1755.07|1759.44|1756.32|1758.19|1755.07|0
1647385500000|2022-03-15 23:05:00|1758.06|1754.94|1757.44|1754.32|1758.44|1755.32|1756.94|1753.82|0
1647385800000|2022-03-15 23:10:00|1757.56|1754.44|1756.94|1753.82|1757.69|1754.57|1756.69|1753.57|0
1647386100000|2022-03-15 23:15:00|1757.19|1754.07|1758.69|1755.57|1759.44|1756.32|1757.19|1754.07|0
1647386400000|2022-03-15 23:20:00|1759.19|1756.07|1760.44|1757.32|1761.44|1758.32|1758.69|1755.57|0
1647386700000|2022-03-15 23:25:00|1760.31|1757.19|1759.19|1756.07|1760.44|1757.32|1758.19|1755.07|0
1647387000000|2022-03-15 23:30:00|1759.06|1755.94|1758.19|1755.07|1759.06|1755.94|1756.94|1753.82|0
1647387300000|2022-03-15 23:35:00|1757.94|1754.82|1765.19|1762.07|1768.69|1765.57|1757.44|1754.32|0
1647387600000|2022-03-15 23:40:00|1765.06|1761.94|1765.69|1762.57|1766.44|1763.32|1764.94|1761.82|0
1647387900000|2022-03-15 23:45:00|1765.94|1762.82|1763.69|1760.57|1766.44|1763.32|1763.19|1760.07|0
1647388200000|2022-03-15 23:50:00|1763.56|1760.44|1759.69|1756.57|1763.56|1760.44|1758.94|1755.82|0
1647388500000|2022-03-15 23:55:00|1759.44|1756.32|1759.19|1756.07|1760.69|1757.57|1757.69|1754.57|0
1647388800000|2022-03-16 00:00:00|1758.69|1755.57|1756.94|1753.82|1759.94|1756.82|1756.19|1753.07|0
1647389100000|2022-03-16 00:05:00|1757.44|1754.32|1759.19|1756.07|1759.44|1756.32|1756.44|1753.32|0
1647389400000|2022-03-16 00:10:00|1758.69|1755.57|1757.44|1754.32|1759.94|1756.82|1757.44|1754.32|0
1647389700000|2022-03-16 00:15:00|1756.19|1753.07|1753.69|1750.57|1757.19|1754.07|1752.69|1749.57|0
1647390000000|2022-03-16 00:20:00|1753.06|1749.94|1751.94|1748.82|1753.69|1750.57|1750.31|1747.19|0
1647390300000|2022-03-16 00:25:00|1752.44|1749.32|1752.94|1749.82|1753.69|1750.57|1751.31|1748.19|0
1647390600000|2022-03-16 00:30:00|1753.44|1750.32|1753.69|1750.57|1756.19|1753.07|1753.06|1749.94|0
1647390900000|2022-03-16 00:35:00|1753.56|1750.44|1752.44|1749.32|1753.69|1750.57|1751.69|1748.57|0
1647391200000|2022-03-16 00:40:00|1752.19|1749.07|1752.06|1748.94|1753.44|1750.32|1751.19|1748.07|0
1647391500000|2022-03-16 00:45:00|1752.19|1749.07|1751.06|1747.94|1753.19|1750.07|1751.06|1747.94|0
1647391800000|2022-03-16 00:50:00|1751.94|1748.82|1751.81|1748.69|1753.19|1750.07|1750.94|1747.82|0
1647392100000|2022-03-16 00:55:00|1751.94|1748.82|1753.81|1750.69|1755.94|1752.82|1751.69|1748.57|0
1647392400000|2022-03-16 01:00:00|1753.69|1750.57|1754.56|1751.44|1754.94|1751.82|1752.94|1749.82|0
1647392700000|2022-03-16 01:05:00|1754.69|1751.57|1753.44|1750.32|1756.19|1753.07|1752.94|1749.82|0
1647393000000|2022-03-16 01:10:00|1753.56|1750.44|1754.31|1751.19|1754.44|1751.32|1751.69|1748.57|0
1647393300000|2022-03-16 01:15:00|1754.06|1750.94|1755.31|1752.19|1755.69|1752.57|1753.69|1750.57|0
1647393600000|2022-03-16 01:20:00|1755.69|1752.57|1755.56|1752.44|1755.94|1752.82|1754.19|1751.07|0
1647393900000|2022-03-16 01:25:00|1755.44|1752.32|1754.31|1751.19|1755.44|1752.32|1753.69|1750.57|0
1647394200000|2022-03-16 01:30:00|1754.56|1751.44|1753.44|1750.32|1755.44|1752.32|1752.69|1749.57|0
1647394500000|2022-03-16 01:35:00|1753.56|1750.44|1753.31|1750.19|1755.31|1752.19|1753.19|1750.07|0
1647394800000|2022-03-16 01:40:00|1753.19|1750.07|1753.19|1750.07|1754.69|1751.57|1753.19|1750.07|0
1647395100000|2022-03-16 01:45:00|1753.44|1750.32|1753.56|1750.44|1754.69|1751.57|1752.69|1749.57|0
1647395400000|2022-03-16 01:50:00|1753.69|1750.57|1755.19|1752.07|1755.81|1752.69|1753.44|1750.32|0
1647395700000|2022-03-16 01:55:00|1754.69|1751.57|1757.44|1754.32|1758.19|1755.07|1754.44|1751.32|0
1647396000000|2022-03-16 02:00:00|1757.69|1754.57|1760.94|1757.82|1761.19|1758.07|1757.56|1754.44|0
1647396300000|2022-03-16 02:05:00|1760.69|1757.57|1760.69|1757.57|1760.69|1757.57|1759.44|1756.32|0
1647396600000|2022-03-16 02:10:00|1760.81|1757.69|1763.44|1760.32|1763.44|1760.32|1760.81|1757.69|0
1647396900000|2022-03-16 02:15:00|1762.94|1759.82|1760.69|1757.57|1763.69|1760.57|1760.44|1757.32|0
1647397200000|2022-03-16 02:20:00|1760.56|1757.44|1759.69|1756.57|1760.94|1757.82|1758.19|1755.07|0
1647397500000|2022-03-16 02:25:00|1759.44|1756.32|1761.19|1758.07|1761.19|1758.07|1758.69|1755.57|0
1647397800000|2022-03-16 02:30:00|1760.94|1757.82|1758.44|1755.32|1761.44|1758.32|1758.19|1755.07|0
1647398100000|2022-03-16 02:35:00|1758.69|1755.57|1760.44|1757.32|1761.19|1758.07|1757.81|1754.69|0
1647398400000|2022-03-16 02:40:00|1760.31|1757.19|1761.31|1758.19|1763.44|1760.32|1759.94|1756.82|0
1647398700000|2022-03-16 02:45:00|1761.44|1758.32|1762.06|1758.94|1762.69|1759.57|1760.94|1757.82|0
1647399000000|2022-03-16 02:50:00|1762.19|1759.07|1759.81|1756.69|1762.19|1759.07|1759.69|1756.57|0
1647399300000|2022-03-16 02:55:00|1759.69|1756.57|1758.19|1755.07|1759.94|1756.82|1757.19|1754.07|0
1647399600000|2022-03-16 03:00:00|1757.94|1754.82|1757.56|1754.44|1759.44|1756.32|1757.44|1754.32|0
1647399900000|2022-03-16 03:05:00|1757.69|1754.57|1754.94|1751.82|1758.19|1755.07|1754.19|1751.07|0
1647400200000|2022-03-16 03:10:00|1755.06|1751.94|1755.69|1752.57|1756.44|1753.32|1755.06|1751.94|0
1647400500000|2022-03-16 03:15:00|1755.81|1752.69|1758.19|1755.07|1758.44|1755.32|1754.69|1751.57|0
1647400800000|2022-03-16 03:20:00|1758.31|1755.19|1759.94|1756.82|1759.94|1756.82|1756.94|1753.82|0
1647401100000|2022-03-16 03:25:00|1759.69|1756.57|1760.06|1756.94|1763.44|1760.32|1759.44|1756.32|0
1647401400000|2022-03-16 03:30:00|1760.19|1757.07|1758.06|1754.94|1760.44|1757.32|1757.94|1754.82|0
1647401700000|2022-03-16 03:35:00|1757.94|1754.82|1761.94|1758.82|1762.44|1759.32|1757.94|1754.82|0
1647402000000|2022-03-16 03:40:00|1761.69|1758.57|1758.69|1755.57|1761.69|1758.57|1758.44|1755.32|0
1647402300000|2022-03-16 03:45:00|1759.06|1755.94|1760.19|1757.07|1760.94|1757.82|1758.69|1755.57|0
1647402600000|2022-03-16 03:50:00|1760.06|1756.94|1757.69|1754.57|1760.31|1757.19|1757.44|1754.32|0
1647402900000|2022-03-16 03:55:00|1757.44|1754.32|1758.44|1755.32|1760.19|1757.07|1757.44|1754.32|0
1647403200000|2022-03-16 04:00:00|1758.94|1755.82|1759.94|1756.82|1760.44|1757.32|1758.44|1755.32|0
1647403500000|2022-03-16 04:05:00|1760.06|1756.94|1759.94|1756.82|1761.31|1758.19|1759.19|1756.07|0
1647403800000|2022-03-16 04:10:00|1760.06|1756.94|1759.94|1756.82|1761.19|1758.07|1759.81|1756.69|0
1647404100000|2022-03-16 04:15:00|1759.69|1756.57|1758.69|1755.57|1759.94|1756.82|1758.44|1755.32|0
1647404400000|2022-03-16 04:20:00|1758.44|1755.32|1757.69|1754.57|1759.06|1755.94|1757.19|1754.07|0
1647404700000|2022-03-16 04:25:00|1757.81|1754.69|1758.06|1754.94|1758.44|1755.32|1757.69|1754.57|0
1647405000000|2022-03-16 04:30:00|1757.44|1754.32|1757.19|1754.07|1757.94|1754.82|1756.69|1753.57|0
1647405300000|2022-03-16 04:35:00|1757.06|1753.94|1758.94|1755.82|1759.31|1756.19|1757.06|1753.94|0
1647405600000|2022-03-16 04:40:00|1758.81|1755.69|1759.19|1756.07|1759.94|1756.82|1758.69|1755.57|0
1647405900000|2022-03-16 04:45:00|1759.06|1755.94|1761.94|1758.82|1761.94|1758.82|1759.06|1755.94|0
1647406200000|2022-03-16 04:50:00|1762.31|1759.19|1761.94|1758.82|1762.44|1759.32|1760.94|1757.82|0
1647406500000|2022-03-16 04:55:00|1761.56|1758.44|1761.44|1758.32|1762.94|1759.82|1761.44|1758.32|0
1647406800000|2022-03-16 05:00:00|1762.31|1759.19|1763.19|1760.07|1764.69|1761.57|1762.19|1759.07|0
1647407100000|2022-03-16 05:05:00|1762.94|1759.82|1763.69|1760.57|1764.94|1761.82|1762.94|1759.82|0
1647407400000|2022-03-16 05:10:00|1763.94|1760.82|1760.69|1757.57|1763.94|1760.82|1760.69|1757.57|0
1647407700000|2022-03-16 05:15:00|1760.19|1757.07|1764.69|1761.57|1764.94|1761.82|1760.19|1757.07|0
1647408000000|2022-03-16 05:20:00|1765.44|1762.32|1767.69|1764.57|1768.69|1765.57|1765.19|1762.07|0
1647408300000|2022-03-16 05:25:00|1767.94|1764.82|1770.31|1767.19|1770.69|1767.57|1767.94|1764.82|0
1647408600000|2022-03-16 05:30:00|1770.19|1767.07|1771.94|1768.82|1771.94|1768.82|1766.94|1763.82|0
1647408900000|2022-03-16 05:35:00|1772.19|1769.07|1773.94|1770.82|1774.44|1771.32|1770.69|1767.57|0
1647409200000|2022-03-16 05:40:00|1774.19|1771.07|1778.94|1775.82|1779.19|1776.07|1773.56|1770.44|0
1647409500000|2022-03-16 05:45:00|1778.81|1775.69|1783.44|1780.32|1787.94|1784.82|1778.69|1775.57|0
1647409800000|2022-03-16 05:50:00|1783.19|1780.07|1778.94|1775.82|1784.19|1781.07|1777.69|1774.57|0
1647410100000|2022-03-16 05:55:00|1778.69|1775.57|1778.94|1775.82|1779.44|1776.32|1776.69|1773.57|0
1647410400000|2022-03-16 06:00:00|1779.44|1776.32|1779.94|1776.82|1779.94|1776.82|1777.94|1774.82|0
1647410700000|2022-03-16 06:05:00|1779.69|1776.57|1779.94|1776.82|1782.06|1778.94|1777.94|1774.82|0
1647411000000|2022-03-16 06:10:00|1780.44|1777.32|1781.19|1778.07|1782.06|1778.94|1779.19|1776.07|0
1647411300000|2022-03-16 06:15:00|1781.06|1777.94|1785.19|1782.07|1785.19|1782.07|1780.19|1777.07|0
1647411600000|2022-03-16 06:20:00|1784.94|1781.82|1785.19|1782.07|1785.44|1782.32|1782.56|1779.44|0
1647411900000|2022-03-16 06:25:00|1784.94|1781.82|1782.69|1779.57|1785.19|1782.07|1781.94|1778.82|0
1647412200000|2022-03-16 06:30:00|1782.44|1779.32|1784.94|1781.82|1786.31|1783.19|1781.31|1778.19|0
1647412500000|2022-03-16 06:35:00|1784.81|1781.69|1785.69|1782.57|1786.31|1783.19|1783.44|1780.32|0
1647412800000|2022-03-16 06:40:00|1785.44|1782.32|1790.19|1787.07|1791.19|1788.07|1783.19|1780.07|0
1647413100000|2022-03-16 06:45:00|1789.94|1786.82|1793.69|1790.57|1794.06|1790.94|1789.69|1786.57|0
1647413400000|2022-03-16 06:50:00|1793.94|1790.82|1793.19|1790.07|1793.94|1790.82|1788.19|1785.07|0
1647413700000|2022-03-16 06:55:00|1792.69|1789.57|1794.44|1791.32|1794.69|1791.57|1789.69|1786.57|0
1647414000000|2022-03-16 07:00:00|1794.69|1791.57|1792.69|1789.57|1794.69|1791.57|1791.69|1788.57|0
1647414300000|2022-03-16 07:05:00|1792.7|1790.06|1795.2|1792.56|1796.2|1793.56|1791.45|1788.81|0
1647414600000|2022-03-16 07:10:00|1794.95|1792.31|1798.45|1795.81|1798.45|1795.81|1794.45|1791.81|0
1647414900000|2022-03-16 07:15:00|1798.7|1796.06|1794.45|1791.81|1798.7|1796.06|1794.45|1791.81|0
1647415200000|2022-03-16 07:20:00|1794.7|1792.06|1791.95|1789.31|1795.45|1792.81|1791.95|1789.31|0
1647415500000|2022-03-16 07:25:00|1791.82|1789.18|1793.32|1790.68|1793.95|1791.31|1790.95|1788.31|0
1647415800000|2022-03-16 07:30:00|1793.45|1790.81|1790.7|1788.06|1793.45|1790.81|1788.95|1786.31|0
1647416100000|2022-03-16 07:35:00|1791.2|1788.56|1795.7|1793.06|1797.07|1794.43|1790.7|1788.06|0
1647416400000|2022-03-16 07:40:00|1795.57|1792.93|1790.45|1787.81|1795.7|1793.06|1790.45|1787.81|0
1647416700000|2022-03-16 07:45:00|1790.7|1788.06|1794.7|1792.06|1794.7|1792.06|1789.57|1786.93|0
1647417000000|2022-03-16 07:50:00|1794.2|1791.56|1796.45|1793.81|1797.95|1795.31|1793.57|1790.93|0
1647417300000|2022-03-16 07:55:00|1796.32|1793.68|1798.2|1795.56|1798.57|1795.93|1794.45|1791.81|0
1647417600000|2022-03-16 08:00:00|1797.7|1795.06|1800.95|1798.31|1801.7|1799.06|1795.2|1792.56|0
1647417900000|2022-03-16 08:05:00|1800.45|1797.81|1798.95|1796.31|1800.45|1797.81|1796.7|1794.06|0
1647418200000|2022-03-16 08:10:00|1799.2|1796.56|1796.95|1794.31|1802.45|1799.81|1796.45|1793.81|0
1647418500000|2022-03-16 08:15:00|1796.82|1794.18|1807.95|1805.31|1808.32|1805.68|1796.7|1794.06|0
1647418800000|2022-03-16 08:20:00|1807.45|1804.81|1801.7|1799.06|1807.45|1804.81|1799.95|1797.31|0
1647419100000|2022-03-16 08:25:00|1801.45|1798.81|1804.95|1802.31|1806.2|1803.56|1799.57|1796.93|0
1647419400000|2022-03-16 08:30:00|1804.82|1802.18|1808.2|1805.56|1810.95|1808.31|1800.95|1798.31|0
1647419700000|2022-03-16 08:35:00|1808.32|1805.68|1806.95|1804.31|1811.7|1809.06|1803.32|1800.68|0
1647420000000|2022-03-16 08:40:00|1807.2|1804.56|1804.45|1801.81|1808.7|1806.06|1804.2|1801.56|0
1647420300000|2022-03-16 08:45:00|1803.95|1801.31|1804.7|1802.06|1806.2|1803.56|1803.2|1800.56|0
1647420600000|2022-03-16 08:50:00|1804.95|1802.31|1803.82|1801.18|1805.45|1802.81|1802.7|1800.06|0
1647420900000|2022-03-16 08:55:00|1804.2|1801.56|1807.2|1804.56|1807.2|1804.56|1803.82|1801.18|0
1647421200000|2022-03-16 09:00:00|1807.45|1804.81|1808.7|1806.06|1809.2|1806.56|1806.95|1804.31|0
1647421500000|2022-03-16 09:05:00|1808.45|1805.81|1808.95|1806.31|1809.95|1807.31|1808.2|1805.56|0
1647421800000|2022-03-16 09:10:00|1809.32|1806.68|1809.7|1807.06|1811.2|1808.56|1808.2|1805.56|0
1647422100000|2022-03-16 09:15:00|1809.82|1807.18|1810.45|1807.81|1813.7|1811.06|1809.57|1806.93|0
1647422400000|2022-03-16 09:20:00|1810.7|1808.06|1811.07|1808.43|1811.7|1809.06|1809.7|1807.06|0
1647422700000|2022-03-16 09:25:00|1810.7|1808.06|1813.57|1810.93|1813.82|1811.18|1810.45|1807.81|0
1647423000000|2022-03-16 09:30:00|1813.45|1810.81|1813.95|1811.31|1815.2|1812.56|1812.95|1810.31|0
1647423300000|2022-03-16 09:35:00|1813.7|1811.06|1812.95|1810.31|1814.45|1811.81|1812.7|1810.06|0
1647423600000|2022-03-16 09:40:00|1813.07|1810.43|1810.45|1807.81|1813.07|1810.43|1810.45|1807.81|0
1647423900000|2022-03-16 09:45:00|1810.07|1807.43|1809.7|1807.06|1810.45|1807.81|1808.45|1805.81|0
1647424200000|2022-03-16 09:50:00|1809.82|1807.18|1808.95|1806.31|1812.82|1810.18|1808.95|1806.31|0
1647424500000|2022-03-16 09:55:00|1808.82|1806.18|1807.95|1805.31|1810.2|1807.56|1806.7|1804.06|0
1647424800000|2022-03-16 10:00:00|1807.7|1805.06|1809.95|1807.31|1810.82|1808.18|1807.32|1804.68|0
1647425100000|2022-03-16 10:05:00|1809.82|1807.18|1809.7|1807.06|1810.95|1808.31|1808.95|1806.31|0
1647425400000|2022-03-16 10:10:00|1812.95|1810.31|1821.2|1818.56|1822.7|1820.06|1811.45|1808.81|0
1647425700000|2022-03-16 10:15:00|1821.95|1819.31|1820.2|1817.56|1824.7|1822.06|1818.2|1815.56|0
1647426000000|2022-03-16 10:20:00|1819.95|1817.31|1819.95|1817.31|1820.7|1818.06|1819.45|1816.81|0
1647426300000|2022-03-16 10:25:00|1820.07|1817.43|1817.07|1814.43|1820.07|1817.43|1816.95|1814.31|0
1647426600000|2022-03-16 10:30:00|1817.7|1815.06|1819.32|1816.68|1819.95|1817.31|1817.32|1814.68|0
1647426900000|2022-03-16 10:35:00|1819.2|1816.56|1816.2|1813.56|1819.45|1816.81|1813.2|1810.56|0
1647427200000|2022-03-16 10:40:00|1816.32|1813.68|1820.32|1817.68|1820.32|1817.68|1813.7|1811.06|0
1647427500000|2022-03-16 10:45:00|1820.82|1818.18|1818.7|1816.06|1821.2|1818.56|1816.57|1813.93|0
1647427800000|2022-03-16 10:50:00|1818.95|1816.31|1817.7|1815.06|1818.95|1816.31|1816.57|1813.93|0
1647428100000|2022-03-16 10:55:00|1817.95|1815.31|1818.2|1815.56|1818.7|1816.06|1815.82|1813.18|0
1647428400000|2022-03-16 11:00:00|1817.2|1814.56|1814.2|1811.56|1818.07|1815.43|1813.7|1811.06|0
1647428700000|2022-03-16 11:05:00|1813.7|1811.06|1815.2|1812.56|1815.45|1812.81|1812.95|1810.31|0
1647429000000|2022-03-16 11:10:00|1815.45|1812.81|1814.95|1812.31|1816.95|1814.31|1813.57|1810.93|0
1647429300000|2022-03-16 11:15:00|1814.45|1811.81|1812.7|1810.06|1814.45|1811.81|1811.07|1808.43|0
1647429600000|2022-03-16 11:20:00|1812.82|1810.18|1814.07|1811.43|1815.07|1812.43|1811.2|1808.56|0
1647429900000|2022-03-16 11:25:00|1813.95|1811.31|1814.95|1812.31|1816.2|1813.56|1813.82|1811.18|0
1647430200000|2022-03-16 11:30:00|1814.7|1812.06|1816.95|1814.31|1818.95|1816.31|1814.7|1812.06|0
1647430500000|2022-03-16 11:35:00|1817.2|1814.56|1819.45|1816.81|1820.57|1817.93|1816.7|1814.06|0
1647430800000|2022-03-16 11:40:00|1819.2|1816.56|1818.57|1815.93|1819.45|1816.81|1817.2|1814.56|0
1647431100000|2022-03-16 11:45:00|1818.45|1815.81|1815.2|1812.56|1818.7|1816.06|1814.95|1812.31|0
1647431400000|2022-03-16 11:50:00|1814.95|1812.31|1818.7|1816.06|1819.82|1817.18|1814.95|1812.31|0
1647431700000|2022-03-16 11:55:00|1818.57|1815.93|1820.2|1817.56|1820.2|1817.56|1817.45|1814.81|0
1647432000000|2022-03-16 12:00:00|1820.45|1817.81|1820.95|1818.31|1822.7|1820.06|1820.2|1817.56|0
1647432300000|2022-03-16 12:05:00|1820.45|1817.81|1822.7|1820.06|1822.95|1820.31|1819.95|1817.31|0
1647432600000|2022-03-16 12:10:00|1822.45|1819.81|1819.95|1817.31|1822.95|1820.31|1819.45|1816.81|0
1647432900000|2022-03-16 12:15:00|1820.07|1817.43|1819.82|1817.18|1821.45|1818.81|1819.57|1816.93|0
1647433200000|2022-03-16 12:20:00|1819.7|1817.06|1818.2|1815.56|1820.2|1817.56|1817.7|1815.06|0
1647433500000|2022-03-16 12:25:00|1817.7|1815.06|1817.95|1815.31|1819.7|1817.06|1817.2|1814.56|0
1647433800000|2022-03-16 12:30:00|1818.2|1815.56|1813.95|1811.31|1819.45|1816.81|1813.7|1811.06|0
1647434100000|2022-03-16 12:35:00|1813.7|1811.06|1808.95|1806.31|1813.95|1811.31|1808.95|1806.31|0
1647434400000|2022-03-16 12:40:00|1809.2|1806.56|1809.95|1807.31|1811.7|1809.06|1808.95|1806.31|0
1647434700000|2022-03-16 12:45:00|1810.2|1807.56|1808.82|1806.18|1810.95|1808.31|1806.95|1804.31|0
1647435000000|2022-03-16 12:50:00|1808.7|1806.06|1807.7|1805.06|1809.7|1807.06|1805.7|1803.06|0
1647435300000|2022-03-16 12:55:00|1807.95|1805.31|1806.45|1803.81|1808.45|1805.81|1804.95|1802.31|0
1647435600000|2022-03-16 13:00:00|1806.2|1803.56|1804.45|1801.81|1807.07|1804.43|1803.7|1801.06|0
1647435900000|2022-03-16 13:05:00|1804.2|1801.56|1803.7|1801.06|1804.2|1801.56|1800.7|1798.06|0
1647436200000|2022-03-16 13:10:00|1803.95|1801.31|1803.45|1800.81|1804.45|1801.81|1802.7|1800.06|0
1647436500000|2022-03-16 13:15:00|1802.7|1800.06|1805.45|1802.81|1805.7|1803.06|1801.45|1798.81|0
1647436800000|2022-03-16 13:20:00|1805.2|1802.56|1809.7|1807.06|1809.7|1807.06|1804.7|1802.06|0
1647437100000|2022-03-16 13:25:00|1809.45|1806.81|1803.45|1800.81|1809.45|1806.81|1802.2|1799.56|0
1647437400000|2022-03-16 13:30:00|1804.95|1802.31|1810.95|1808.31|1811.7|1809.06|1804.7|1802.06|0
1647437700000|2022-03-16 13:35:00|1811.2|1808.56|1823.95|1821.31|1824.07|1821.43|1810.95|1808.31|0
1647438000000|2022-03-16 13:40:00|1824.07|1821.43|1826.7|1824.06|1827.45|1824.81|1822.7|1820.06|0
1647438300000|2022-03-16 13:45:00|1827.7|1825.06|1828.2|1825.56|1831.7|1829.06|1826.7|1824.06|0
1647438600000|2022-03-16 13:50:00|1829.45|1826.81|1822.95|1820.31|1830.2|1827.56|1821.7|1819.06|0
1647438900000|2022-03-16 13:55:00|1822.7|1820.06|1823.7|1821.06|1827.7|1825.06|1822.2|1819.56|0
1647439200000|2022-03-16 14:00:00|1824.45|1821.81|1819.95|1817.31|1827.7|1825.06|1817.32|1814.68|0
1647439500000|2022-03-16 14:05:00|1819.45|1816.81|1813.45|1810.81|1820.2|1817.56|1812.95|1810.31|0
1647439800000|2022-03-16 14:10:00|1813.07|1810.43|1825.2|1822.56|1827.45|1824.81|1812.95|1810.31|0
1647440100000|2022-03-16 14:15:00|1826.7|1824.06|1843.45|1840.81|1849.2|1846.56|1826.7|1824.06|0
1647440400000|2022-03-16 14:20:00|1843.32|1840.68|1842.95|1840.31|1846.45|1843.81|1842.7|1840.06|0
1647440700000|2022-03-16 14:25:00|1842.7|1840.06|1839.57|1836.93|1845.7|1843.06|1839.57|1836.93|0
1647441000000|2022-03-16 14:30:00|1840.45|1837.81|1844.7|1842.06|1847.95|1845.31|1839.2|1836.56|0
1647441300000|2022-03-16 14:35:00|1845.2|1842.56|1842.2|1839.56|1845.2|1842.56|1835.95|1833.31|0
1647441600000|2022-03-16 14:40:00|1842.95|1840.31|1831.95|1829.31|1844.7|1842.06|1826.95|1824.31|0
1647441900000|2022-03-16 14:45:00|1830.95|1828.31|1833.2|1830.56|1834.45|1831.81|1828.45|1825.81|0
1647442200000|2022-03-16 14:50:00|1833.45|1830.81|1832.45|1829.81|1836.45|1833.81|1830.2|1827.56|0
1647442500000|2022-03-16 14:55:00|1833.2|1830.56|1838.2|1835.56|1838.2|1835.56|1827.95|1825.31|0
1647442800000|2022-03-16 15:00:00|1838.45|1835.81|1838.45|1835.81|1839.7|1837.06|1827.7|1825.06|0
1647443100000|2022-03-16 15:05:00|1838.95|1836.31|1834.07|1831.43|1839.7|1837.06|1832.2|1829.56|0
1647443400000|2022-03-16 15:10:00|1834.2|1831.56|1833.95|1831.31|1836.82|1834.18|1833.45|1830.81|0
1647443700000|2022-03-16 15:15:00|1833.7|1831.06|1833.45|1830.81|1835.2|1832.56|1829.7|1827.06|0
1647444000000|2022-03-16 15:20:00|1833.7|1831.06|1833.95|1831.31|1835.95|1833.31|1830.45|1827.81|0
1647444300000|2022-03-16 15:25:00|1833.45|1830.81|1833.95|1831.31|1835.45|1832.81|1832.7|1830.06|0
1647444600000|2022-03-16 15:30:00|1833.7|1831.06|1835.7|1833.06|1836.7|1834.06|1833.45|1830.81|0
1647444900000|2022-03-16 15:35:00|1835.32|1832.68|1832.2|1829.56|1835.95|1833.31|1827.95|1825.31|0
1647445200000|2022-03-16 15:40:00|1831.95|1829.31|1831.45|1828.81|1832.45|1829.81|1827.95|1825.31|0
1647445500000|2022-03-16 15:45:00|1831.7|1829.06|1832.95|1830.31|1832.95|1830.31|1829.2|1826.56|0
1647445800000|2022-03-16 15:50:00|1833.45|1830.81|1834.7|1832.06|1836.45|1833.81|1831.95|1829.31|0
1647446100000|2022-03-16 15:55:00|1834.57|1831.93|1835.7|1833.06|1836.95|1834.31|1832.32|1829.68|0
1647446400000|2022-03-16 16:00:00|1835.95|1833.31|1839.7|1837.06|1841.2|1838.56|1833.7|1831.06|0
1647446700000|2022-03-16 16:05:00|1839.95|1837.31|1836.48|1834.28|1839.95|1837.31|1836.45|1833.81|0
1647447000000|2022-03-16 16:10:00|1836.1|1833.9|1835.23|1833.03|1837.73|1835.53|1834.73|1832.53|0
1647447300000|2022-03-16 16:15:00|1835.48|1833.28|1836.98|1834.78|1837.98|1835.78|1834.73|1832.53|0
1647447600000|2022-03-16 16:20:00|1836.73|1834.53|1834.98|1832.78|1838.23|1836.03|1834.73|1832.53|0
1647447900000|2022-03-16 16:25:00|1834.73|1832.53|1835.23|1833.03|1835.23|1833.03|1830.48|1828.28|0
1647448200000|2022-03-16 16:30:00|1834.98|1832.78|1835.23|1833.03|1836.23|1834.03|1833.73|1831.53|0
1647448500000|2022-03-16 16:35:00|1835.48|1833.28|1829.73|1827.53|1835.73|1833.53|1828.98|1826.78|0
1647448800000|2022-03-16 16:40:00|1829.23|1827.03|1833.73|1831.53|1835.23|1833.03|1827.98|1825.78|0
1647449100000|2022-03-16 16:45:00|1833.98|1831.78|1819.23|1817.03|1833.98|1831.78|1817.6|1815.4|0
1647449400000|2022-03-16 16:50:00|1819.48|1817.28|1819.98|1817.78|1822.48|1820.28|1816.98|1814.78|0
1647449700000|2022-03-16 16:55:00|1819.23|1817.03|1821.6|1819.4|1822.48|1820.28|1818.35|1816.15|0
1647450000000|2022-03-16 17:00:00|1822.1|1819.9|1818.23|1816.03|1823.98|1821.78|1817.48|1815.28|0
1647450300000|2022-03-16 17:05:00|1818.1|1815.9|1809.48|1807.28|1820.73|1818.53|1808.98|1806.78|0
1647450600000|2022-03-16 17:10:00|1808.98|1806.78|1809.23|1807.03|1810.48|1808.28|1805.48|1803.28|0
1647450900000|2022-03-16 17:15:00|1809.35|1807.15|1810.23|1808.03|1811.23|1809.03|1808.23|1806.03|0
1647451200000|2022-03-16 17:20:00|1810.48|1808.28|1812.73|1810.53|1814.23|1812.03|1806.98|1804.78|0
1647451500000|2022-03-16 17:25:00|1812.98|1810.78|1811.6|1809.4|1813.23|1811.03|1809.73|1807.53|0
1647451800000|2022-03-16 17:30:00|1811.48|1809.28|1816.48|1814.28|1818.98|1816.78|1811.48|1809.28|0
1647452100000|2022-03-16 17:35:00|1815.98|1813.78|1815.23|1813.03|1818.98|1816.78|1813.73|1811.53|0
1647452400000|2022-03-16 17:40:00|1815.1|1812.9|1813.48|1811.28|1815.48|1813.28|1809.6|1807.4|0
1647452700000|2022-03-16 17:45:00|1813.23|1811.03|1815.23|1813.03|1815.23|1813.03|1811.73|1809.53|0
1647453000000|2022-03-16 17:50:00|1814.73|1812.53|1816.35|1814.15|1816.98|1814.78|1811.98|1809.78|0
1647453300000|2022-03-16 17:55:00|1816.23|1814.03|1817.85|1815.65|1820.6|1818.4|1815.73|1813.53|0
1647453600000|2022-03-16 18:00:00|1808.1|1805.9|1795.1|1792.9|1816.1|1813.9|1793.73|1791.53|0
1647453900000|2022-03-16 18:05:00|1795.73|1793.53|1779.98|1777.78|1799.6|1797.4|1779.98|1777.78|0
1647454200000|2022-03-16 18:10:00|1779.1|1776.9|1771.48|1769.28|1784.48|1782.28|1770.6|1768.4|0
1647454500000|2022-03-16 18:15:00|1771.23|1769.03|1786.98|1784.78|1787.73|1785.53|1770.73|1768.53|0
1647454800000|2022-03-16 18:20:00|1787.98|1785.78|1771.98|1769.78|1788.98|1786.78|1771.23|1769.03|0
1647455100000|2022-03-16 18:25:00|1771.48|1769.28|1768.98|1766.78|1780.23|1778.03|1767.73|1765.53|0
1647455400000|2022-03-16 18:30:00|1768.6|1766.4|1759.23|1757.03|1768.6|1766.4|1753.23|1751.03|0
1647455700000|2022-03-16 18:35:00|1759.73|1757.53|1781.48|1779.28|1781.73|1779.53|1753.98|1751.78|0
1647456000000|2022-03-16 18:40:00|1780.98|1778.78|1796.48|1794.28|1798.98|1796.78|1779.48|1777.28|0
1647456300000|2022-03-16 18:45:00|1796.73|1794.53|1798.73|1796.53|1806.23|1804.03|1790.98|1788.78|0
1647456600000|2022-03-16 18:50:00|1798.98|1796.78|1807.73|1805.53|1807.98|1805.78|1791.23|1789.03|0
1647456900000|2022-03-16 18:55:00|1807.23|1805.03|1804.23|1802.03|1818.73|1816.53|1803.73|1801.53|0
1647457200000|2022-03-16 19:00:00|1806.48|1804.28|1811.48|1809.28|1813.73|1811.53|1799.23|1797.03|0
1647457500000|2022-03-16 19:05:00|1811.85|1809.65|1806.73|1804.53|1818.98|1816.78|1801.73|1799.53|0
1647457800000|2022-03-16 19:10:00|1806.48|1804.28|1814.73|1812.53|1814.73|1812.53|1804.73|1802.53|0
1647458100000|2022-03-16 19:15:00|1813.73|1811.53|1826.23|1824.03|1826.23|1824.03|1808.23|1806.03|0
1647458400000|2022-03-16 19:20:00|1825.98|1823.78|1832.85|1830.65|1834.98|1832.78|1824.73|1822.53|0
1647458700000|2022-03-16 19:25:00|1832.98|1830.78|1834.23|1832.03|1837.48|1835.28|1831.48|1829.28|0
1647459000000|2022-03-16 19:30:00|1834.48|1832.28|1828.48|1826.28|1834.85|1832.65|1823.73|1821.53|0
1647459300000|2022-03-16 19:35:00|1827.98|1825.78|1831.73|1829.53|1831.98|1829.78|1825.48|1823.28|0
1647459600000|2022-03-16 19:40:00|1831.98|1829.78|1829.48|1827.28|1833.23|1831.03|1827.23|1825.03|0
1647459900000|2022-03-16 19:45:00|1830.23|1828.03|1842.73|1840.53|1842.98|1840.78|1827.98|1825.78|0
1647460200000|2022-03-16 19:50:00|1844.48|1842.28|1846.73|1844.53|1847.98|1845.78|1840.85|1838.65|0
1647460500000|2022-03-16 19:55:00|1846.98|1844.78|1859.98|1857.78|1859.98|1857.78|1844.23|1842.03|0
1647460800000|2022-03-16 20:00:00|1860.73|1858.53|1855.35|1853.15|1860.98|1858.78|1854.73|1852.53|0
1647461100000|2022-03-16 20:05:00|1855.23|1853.03|1857.23|1855.03|1857.23|1855.03|1854.98|1852.78|0
1647461400000|2022-03-16 20:10:00|1856.98|1854.78|1859.23|1857.03|1863.23|1861.03|1856.98|1854.78|0
1647461700000|2022-03-16 20:15:00|1859.05|1856.45|1866.93|1864.33|1869.43|1866.83|1858.93|1856.33|0
1647462000000|2022-03-16 20:20:00|1866.68|1864.08|1871.43|1868.83|1871.43|1868.83|1866.18|1863.58|0
1647462300000|2022-03-16 20:25:00|1871.55|1868.95|1871.43|1868.83|1871.55|1868.95|1868.68|1866.08|0
1647462600000|2022-03-16 20:30:00|1871.3|1868.7|1872.43|1869.83|1872.68|1870.08|1870.3|1867.7|0
1647462900000|2022-03-16 20:35:00|1872.68|1870.08|1872.18|1869.58|1873.18|1870.58|1871.8|1869.2|0
1647463200000|2022-03-16 20:40:00|1871.93|1869.33|1877.05|1874.45|1877.43|1874.83|1871.93|1869.33|0
1647463500000|2022-03-16 20:45:00|1876.93|1874.33|1872.8|1870.2|1876.93|1874.33|1871.93|1869.33|0
1647463800000|2022-03-16 20:50:00|1872.68|1870.08|1872.3|1869.7|1875.43|1872.83|1871.8|1869.2|0
1647464100000|2022-03-16 20:55:00|1872.18|1869.58|1872.8|1870.2|1873.93|1871.33|1871.8|1869.2|0
1647464400000|2022-03-16 21:00:00|1872.89|1870.29|1871.98|1869.38|1872.93|1870.33|1871.4|1868.8|0
1647464700000|2022-03-16 21:05:00|1871.87|1869.27|1871.37|1868.77|1871.98|1869.38|1870.97|1868.37|0
1647465000000|2022-03-16 21:10:00|1871.44|1868.84|1870.79|1868.19|1871.44|1868.84|1870.49|1867.89|0
1647465300000|2022-03-16 21:15:00|1870.82|1868.22|1870.02|1867.42|1870.82|1868.22|1869.91|1867.31|0
1647465600000|2022-03-16 21:20:00|1870.13|1867.53|1869.62|1867.02|1870.13|1867.53|1869.18|1866.58|0
1647465900000|2022-03-16 21:25:00|1869.8|1867.2|1870.53|1867.93|1870.75|1868.15|1869.47|1866.87|0
1647466200000|2022-03-16 21:30:00|1870.49|1867.89|1870.68|1868.08|1870.82|1868.22|1870.42|1867.82|0
1647466500000|2022-03-16 21:35:00|1870.71|1868.11|1870.64|1868.04|1870.86|1868.26|1870.46|1867.86|0
1647466800000|2022-03-16 21:40:00|1870.71|1868.11|1871.98|1869.38|1871.98|1869.38|1870.71|1868.11|0
1647467100000|2022-03-16 21:45:00|1872.09|1869.49|1870.97|1868.37|1872.35|1869.75|1870.93|1868.33|0
1647467400000|2022-03-16 21:50:00|1871.54|1868.94|1871.4|1868.8|1871.54|1868.94|1870.86|1868.26|0
1647467700000|2022-03-16 21:55:00|1871.73|1869.13|1871.08|1868.48|1871.8|1869.2|1871.08|1868.48|0
1647468000000|2022-03-16 22:00:00|1869.8|1867.2|1867.18|1864.58|1870.55|1867.95|1866.68|1864.08|0
1647468300000|2022-03-16 22:05:00|1867.55|1864.95|1867.43|1864.83|1868.18|1865.58|1865.93|1863.33|0
1647468600000|2022-03-16 22:10:00|1867.18|1864.58|1864.93|1862.33|1867.68|1865.08|1864.93|1862.33|0
1647468900000|2022-03-16 22:15:00|1864.68|1862.08|1864.18|1861.58|1865.43|1862.83|1864.18|1861.58|0
1647469200000|2022-03-16 22:20:00|1863.93|1861.33|1862.43|1859.83|1864.18|1861.58|1861.93|1859.33|0
1647469500000|2022-03-16 22:25:00|1862.18|1859.58|1862.68|1860.08|1862.93|1860.33|1860.68|1858.08|0
1647469800000|2022-03-16 22:30:00|1862.93|1860.33|1861.93|1859.33|1863.43|1860.83|1860.18|1857.58|0
1647470100000|2022-03-16 22:35:00|1861.68|1859.08|1863.18|1860.58|1863.3|1860.7|1861.43|1858.83|0
1647470400000|2022-03-16 22:40:00|1863.05|1860.45|1863.18|1860.58|1864.43|1861.83|1863.05|1860.45|0
1647470700000|2022-03-16 22:45:00|1863.43|1860.83|1863.68|1861.08|1863.93|1861.33|1863.05|1860.45|0
1647471000000|2022-03-16 22:50:00|1863.43|1860.83|1863.68|1861.08|1864.18|1861.58|1862.68|1860.08|0
1647471300000|2022-03-16 22:55:00|1863.55|1860.95|1863.93|1861.33|1864.43|1861.83|1863.05|1860.45|0
1647471600000|2022-03-16 23:00:00|1864.18|1861.58|1863.43|1860.83|1866.93|1864.33|1862.18|1859.58|0
1647471900000|2022-03-16 23:05:00|1863.05|1860.45|1861.05|1858.45|1863.3|1860.7|1860.8|1858.2|0
1647472200000|2022-03-16 23:10:00|1860.93|1858.33|1860.43|1857.83|1861.18|1858.58|1859.43|1856.83|0
1647472500000|2022-03-16 23:15:00|1860.68|1858.08|1861.43|1858.83|1861.93|1859.33|1859.55|1856.95|0
1647472800000|2022-03-16 23:20:00|1861.68|1859.08|1860.93|1858.33|1861.8|1859.2|1860.68|1858.08|0
1647473100000|2022-03-16 23:25:00|1861.18|1858.58|1862.93|1860.33|1863.43|1860.83|1861.18|1858.58|0
1647473400000|2022-03-16 23:30:00|1863.18|1860.58|1863.43|1860.83|1863.93|1861.33|1862.43|1859.83|0
1647473700000|2022-03-16 23:35:00|1863.68|1861.08|1861.43|1858.83|1863.93|1861.33|1861.3|1858.7|0
1647474000000|2022-03-16 23:40:00|1861.3|1858.7|1862.93|1860.33|1863.18|1860.58|1861.3|1858.7|0
1647474300000|2022-03-16 23:45:00|1863.05|1860.45|1864.55|1861.95|1864.68|1862.08|1862.43|1859.83|0
1647474600000|2022-03-16 23:50:00|1864.43|1861.83|1866.93|1864.33|1867.93|1865.33|1864.05|1861.45|0
1647474900000|2022-03-16 23:55:00|1867.18|1864.58|1867.43|1864.83|1868.43|1865.83|1865.93|1863.33|0
1647475200000|2022-03-17 00:00:00|1867.18|1864.58|1865.3|1862.7|1867.68|1865.08|1863.18|1860.58|0
1647475500000|2022-03-17 00:05:00|1865.43|1862.83|1866.68|1864.08|1867.68|1865.08|1862.43|1859.83|0
1647475800000|2022-03-17 00:10:00|1867.18|1864.58|1866.18|1863.58|1868.68|1866.08|1865.05|1862.45|0
1647476100000|2022-03-17 00:15:00|1866.68|1864.08|1866.8|1864.2|1867.55|1864.95|1864.43|1861.83|0
1647476400000|2022-03-17 00:20:00|1867.05|1864.45|1866.55|1863.95|1868.3|1865.7|1865.43|1862.83|0
1647476700000|2022-03-17 00:25:00|1867.18|1864.58|1865.93|1863.33|1869.18|1866.58|1865.68|1863.08|0
1647477000000|2022-03-17 00:30:00|1867.18|1864.58|1865.93|1863.33|1868.18|1865.58|1865.68|1863.08|0
1647477300000|2022-03-17 00:35:00|1866.05|1863.45|1867.05|1864.45|1867.68|1865.08|1865.43|1862.83|0
1647477600000|2022-03-17 00:40:00|1866.93|1864.33|1866.18|1863.58|1867.93|1865.33|1865.8|1863.2|0
1647477900000|2022-03-17 00:45:00|1866.3|1863.7|1867.18|1864.58|1867.68|1865.08|1865.93|1863.33|0
1647478200000|2022-03-17 00:50:00|1867.43|1864.83|1867.8|1865.2|1870.18|1867.58|1867.05|1864.45|0
1647478500000|2022-03-17 00:55:00|1868.18|1865.58|1867.93|1865.33|1868.18|1865.58|1867.05|1864.45|0
1647478800000|2022-03-17 01:00:00|1868.68|1866.08|1867.05|1864.45|1868.68|1866.08|1866.05|1863.45|0
1647479100000|2022-03-17 01:05:00|1866.93|1864.33|1864.68|1862.08|1867.55|1864.95|1863.43|1860.83|0
1647479400000|2022-03-17 01:10:00|1865.43|1862.83|1862.68|1860.08|1865.43|1862.83|1862.55|1859.95|0
1647479700000|2022-03-17 01:15:00|1863.18|1860.58|1862.93|1860.33|1864.18|1861.58|1860.93|1858.33|0
1647480000000|2022-03-17 01:20:00|1863.18|1860.58|1861.18|1858.58|1864.43|1861.83|1860.93|1858.33|0
1647480300000|2022-03-17 01:25:00|1860.93|1858.33|1855.93|1853.33|1861.18|1858.58|1855.68|1853.08|0
1647480600000|2022-03-17 01:30:00|1856.18|1853.58|1858.68|1856.08|1860.05|1857.45|1855.43|1852.83|0
1647480900000|2022-03-17 01:35:00|1858.55|1855.95|1850.93|1848.33|1858.55|1855.95|1850.93|1848.33|0
1647481200000|2022-03-17 01:40:00|1850.55|1847.95|1853.18|1850.58|1854.68|1852.08|1850.3|1847.7|0
1647481500000|2022-03-17 01:45:00|1853.3|1850.7|1851.43|1848.83|1854.18|1851.58|1851.18|1848.58|0
1647481800000|2022-03-17 01:50:00|1851.05|1848.45|1846.93|1844.33|1851.43|1848.83|1845.55|1842.95|0
1647482100000|2022-03-17 01:55:00|1846.68|1844.08|1850.8|1848.2|1852.43|1849.83|1846.43|1843.83|0
1647482400000|2022-03-17 02:00:00|1850.93|1848.33|1852.93|1850.33|1853.43|1850.83|1849.43|1846.83|0
1647482700000|2022-03-17 02:05:00|1853.18|1850.58|1852.55|1849.95|1853.43|1850.83|1851.43|1848.83|0
1647483000000|2022-03-17 02:10:00|1852.68|1850.08|1855.18|1852.58|1857.68|1855.08|1851.8|1849.2|0
1647483300000|2022-03-17 02:15:00|1855.43|1852.83|1854.43|1851.83|1855.8|1853.2|1852.93|1850.33|0
1647483600000|2022-03-17 02:20:00|1854.55|1851.95|1856.93|1854.33|1857.05|1854.45|1854.43|1851.83|0
1647483900000|2022-03-17 02:25:00|1857.05|1854.45|1855.8|1853.2|1858.93|1856.33|1854.43|1851.83|0
1647484200000|2022-03-17 02:30:00|1855.55|1852.95|1853.93|1851.33|1856.18|1853.58|1853.68|1851.08|0
1647484500000|2022-03-17 02:35:00|1854.05|1851.45|1853.68|1851.08|1854.8|1852.2|1852.93|1850.33|0
1647484800000|2022-03-17 02:40:00|1853.55|1850.95|1852.18|1849.58|1854.18|1851.58|1851.18|1848.58|0
1647485100000|2022-03-17 02:45:00|1852.3|1849.7|1852.93|1850.33|1853.18|1850.58|1851.18|1848.58|0
1647485400000|2022-03-17 02:50:00|1853.43|1850.83|1855.68|1853.08|1857.18|1854.58|1852.93|1850.33|0
1647485700000|2022-03-17 02:55:00|1855.55|1852.95|1853.8|1851.2|1855.93|1853.33|1852.18|1849.58|0
1647486000000|2022-03-17 03:00:00|1853.68|1851.08|1851.68|1849.08|1853.68|1851.08|1851.18|1848.58|0
1647486300000|2022-03-17 03:05:00|1851.8|1849.2|1850.55|1847.95|1852.43|1849.83|1850.55|1847.95|0
1647486600000|2022-03-17 03:10:00|1850.68|1848.08|1850.8|1848.2|1851.18|1848.58|1848.93|1846.33|0
1647486900000|2022-03-17 03:15:00|1850.68|1848.08|1847.05|1844.45|1851.68|1849.08|1847.05|1844.45|0
1647487200000|2022-03-17 03:20:00|1847.43|1844.83|1850.18|1847.58|1850.43|1847.83|1846.93|1844.33|0
1647487500000|2022-03-17 03:25:00|1850.3|1847.7|1852.8|1850.2|1852.8|1850.2|1849.18|1846.58|0
1647487800000|2022-03-17 03:30:00|1852.93|1850.33|1852.55|1849.95|1853.18|1850.58|1851.3|1848.7|0
1647488100000|2022-03-17 03:35:00|1852.68|1850.08|1855.18|1852.58|1855.55|1852.95|1852.3|1849.7|0
1647488400000|2022-03-17 03:40:00|1855.05|1852.45|1852.05|1849.45|1855.05|1852.45|1851.68|1849.08|0
1647488700000|2022-03-17 03:45:00|1851.93|1849.33|1850.43|1847.83|1852.3|1849.7|1849.68|1847.08|0
1647489000000|2022-03-17 03:50:00|1850.18|1847.58|1850.43|1847.83|1850.93|1848.33|1849.3|1846.7|0
1647489300000|2022-03-17 03:55:00|1850.3|1847.7|1852.05|1849.45|1852.43|1849.83|1849.43|1846.83|0
1647489600000|2022-03-17 04:00:00|1852.3|1849.7|1849.43|1846.83|1852.3|1849.7|1847.68|1845.08|0
1647489900000|2022-03-17 04:05:00|1849.3|1846.7|1850.55|1847.95|1850.93|1848.33|1849.18|1846.58|0
1647490200000|2022-03-17 04:10:00|1851.43|1848.83|1851.43|1848.83|1851.93|1849.33|1850.93|1848.33|0
1647490500000|2022-03-17 04:15:00|1851.55|1848.95|1852.43|1849.83|1852.43|1849.83|1851.18|1848.58|0
1647490800000|2022-03-17 04:20:00|1852.18|1849.58|1851.18|1848.58|1853.3|1850.7|1849.93|1847.33|0
1647491100000|2022-03-17 04:25:00|1850.93|1848.33|1850.93|1848.33|1850.93|1848.33|1849.43|1846.83|0
1647491400000|2022-03-17 04:30:00|1850.8|1848.2|1855.93|1853.33|1857.43|1854.83|1850.43|1847.83|0
1647491700000|2022-03-17 04:35:00|1856.18|1853.58|1853.93|1851.33|1856.55|1853.95|1853.8|1851.2|0
1647492000000|2022-03-17 04:40:00|1854.18|1851.58|1856.18|1853.58|1856.68|1854.08|1853.93|1851.33|0
1647492300000|2022-03-17 04:45:00|1856.43|1853.83|1854.93|1852.33|1856.43|1853.83|1854.93|1852.33|0
1647492600000|2022-03-17 04:50:00|1855.18|1852.58|1857.43|1854.83|1857.93|1855.33|1855.18|1852.58|0
1647492900000|2022-03-17 04:55:00|1857.68|1855.08|1856.55|1853.95|1858.18|1855.58|1856.55|1853.95|0
1647493200000|2022-03-17 05:00:00|1856.93|1854.33|1854.43|1851.83|1857.55|1854.95|1853.68|1851.08|0
1647493500000|2022-03-17 05:05:00|1854.68|1852.08|1854.18|1851.58|1855.18|1852.58|1853.18|1850.58|0
1647493800000|2022-03-17 05:10:00|1854.43|1851.83|1859.43|1856.83|1860.68|1858.08|1853.68|1851.08|0
1647494100000|2022-03-17 05:15:00|1859.18|1856.58|1859.68|1857.08|1860.18|1857.58|1856.43|1853.83|0
1647494400000|2022-03-17 05:20:00|1859.8|1857.2|1855.43|1852.83|1860.68|1858.08|1854.8|1852.2|0
1647494700000|2022-03-17 05:25:00|1855.68|1853.08|1854.18|1851.58|1855.68|1853.08|1853.43|1850.83|0
1647495000000|2022-03-17 05:30:00|1853.93|1851.33|1854.68|1852.08|1855.93|1853.33|1853.43|1850.83|0
1647495300000|2022-03-17 05:35:00|1854.43|1851.83|1855.43|1852.83|1855.8|1853.2|1852.93|1850.33|0
1647495600000|2022-03-17 05:40:00|1855.18|1852.58|1856.93|1854.33|1857.8|1855.2|1853.55|1850.95|0
1647495900000|2022-03-17 05:45:00|1856.68|1854.08|1855.93|1853.33|1857.18|1854.58|1855.18|1852.58|0
1647496200000|2022-03-17 05:50:00|1856.05|1853.45|1855.43|1852.83|1857.3|1854.7|1854.93|1852.33|0
1647496500000|2022-03-17 05:55:00|1855.18|1852.58|1855.43|1852.83|1856.43|1853.83|1853.8|1851.2|0
1647496800000|2022-03-17 06:00:00|1855.55|1852.95|1855.68|1853.08|1858.93|1856.33|1854.05|1851.45|0
1647497100000|2022-03-17 06:05:00|1855.43|1852.83|1858.05|1855.45|1858.05|1855.45|1855.3|1852.7|0
1647497400000|2022-03-17 06:10:00|1857.8|1855.2|1856.05|1853.45|1858.55|1855.95|1854.93|1852.33|0
1647497700000|2022-03-17 06:15:00|1855.55|1852.95|1856.8|1854.2|1857.05|1854.45|1855.05|1852.45|0
1647498000000|2022-03-17 06:20:00|1856.93|1854.33|1860.68|1858.08|1860.68|1858.08|1856.05|1853.45|0
1647498300000|2022-03-17 06:25:00|1860.18|1857.58|1859.93|1857.33|1860.93|1858.33|1858.43|1855.83|0
1647498600000|2022-03-17 06:30:00|1860.3|1857.7|1860.3|1857.7|1860.68|1858.08|1857.43|1854.83|0
1647498900000|2022-03-17 06:35:00|1860.05|1857.45|1861.05|1858.45|1861.68|1859.08|1859.93|1857.33|0
1647499200000|2022-03-17 06:40:00|1860.93|1858.33|1863.05|1860.45|1865.18|1862.58|1860.93|1858.33|0
1647499500000|2022-03-17 06:45:00|1863.18|1860.58|1864.18|1861.58|1864.18|1861.58|1862.05|1859.45|0
1647499800000|2022-03-17 06:50:00|1864.05|1861.45|1864.18|1861.58|1865.8|1863.2|1863.43|1860.83|0
1647500100000|2022-03-17 06:55:00|1864.43|1861.83|1866.93|1864.33|1868.68|1866.08|1864.05|1861.45|0
1647500400000|2022-03-17 07:00:00|1867.3|1864.7|1867.93|1865.33|1867.93|1865.33|1863.43|1860.83|0
1647500700000|2022-03-17 07:05:00|1867.73|1865.53|1871.98|1869.78|1872.98|1870.78|1867.73|1865.53|0
1647501000000|2022-03-17 07:10:00|1872.1|1869.9|1867.98|1865.78|1872.1|1869.9|1867.73|1865.53|0
1647501300000|2022-03-17 07:15:00|1868.35|1866.15|1861.23|1859.03|1868.48|1866.28|1861.23|1859.03|0
1647501600000|2022-03-17 07:20:00|1861.35|1859.15|1860.98|1858.78|1861.98|1859.78|1859.73|1857.53|0
1647501900000|2022-03-17 07:25:00|1861.1|1858.9|1858.98|1856.78|1861.35|1859.15|1858.73|1856.53|0
1647502200000|2022-03-17 07:30:00|1858.73|1856.53|1853.98|1851.78|1860.23|1858.03|1853.98|1851.78|0
1647502500000|2022-03-17 07:35:00|1854.1|1851.9|1855.48|1853.28|1855.48|1853.28|1851.48|1849.28|0
1647502800000|2022-03-17 07:40:00|1855.73|1853.53|1852.98|1850.78|1855.73|1853.53|1850.73|1848.53|0
1647503100000|2022-03-17 07:45:00|1853.23|1851.03|1858.48|1856.28|1858.48|1856.28|1851.98|1849.78|0
1647503400000|2022-03-17 07:50:00|1858.23|1856.03|1862.73|1860.53|1863.73|1861.53|1857.73|1855.53|0
1647503700000|2022-03-17 07:55:00|1863.23|1861.03|1864.23|1862.03|1864.73|1862.53|1860.73|1858.53|0
1647504000000|2022-03-17 08:00:00|1863.98|1861.78|1865.48|1863.28|1865.48|1863.28|1861.98|1859.78|0
1647504300000|2022-03-17 08:05:00|1865.23|1863.03|1859.73|1857.53|1865.98|1863.78|1856.48|1854.28|0
1647504600000|2022-03-17 08:10:00|1859.98|1857.78|1859.23|1857.03|1860.73|1858.53|1857.48|1855.28|0
1647504900000|2022-03-17 08:15:00|1859.48|1857.28|1861.35|1859.15|1861.73|1859.53|1858.1|1855.9|0
1647505200000|2022-03-17 08:20:00|1861.23|1859.03|1860.6|1858.4|1862.23|1860.03|1857.98|1855.78|0
1647505500000|2022-03-17 08:25:00|1860.48|1858.28|1862.1|1859.9|1865.23|1863.03|1860.48|1858.28|0
1647505800000|2022-03-17 08:30:00|1862.35|1860.15|1859.35|1857.15|1864.35|1862.15|1859.23|1857.03|0
1647506100000|2022-03-17 08:35:00|1859.23|1857.03|1857.73|1855.53|1859.73|1857.53|1856.98|1854.78|0
1647506400000|2022-03-17 08:40:00|1857.48|1855.28|1857.35|1855.15|1859.23|1857.03|1854.48|1852.28|0
1647506700000|2022-03-17 08:45:00|1857.23|1855.03|1857.48|1855.28|1861.35|1859.15|1857.1|1854.9|0
1647507000000|2022-03-17 08:50:00|1857.1|1854.9|1854.23|1852.03|1858.85|1856.65|1853.48|1851.28|0
1647507300000|2022-03-17 08:55:00|1853.98|1851.78|1854.98|1852.78|1856.73|1854.53|1851.1|1848.9|0
1647507600000|2022-03-17 09:00:00|1855.48|1853.28|1855.73|1853.53|1858.23|1856.03|1855.48|1853.28|0
1647507900000|2022-03-17 09:05:00|1855.6|1853.4|1853.73|1851.53|1855.73|1853.53|1852.48|1850.28|0
1647508200000|2022-03-17 09:10:00|1853.98|1851.78|1852.48|1850.28|1854.73|1852.53|1850.98|1848.78|0
1647508500000|2022-03-17 09:15:00|1852.1|1849.9|1850.98|1848.78|1854.73|1852.53|1850.48|1848.28|0
1647508800000|2022-03-17 09:20:00|1850.35|1848.15|1852.98|1850.78|1853.98|1851.78|1849.1|1846.9|0
1647509100000|2022-03-17 09:25:00|1852.73|1850.53|1854.85|1852.65|1855.6|1853.4|1852.1|1849.9|0
1647509400000|2022-03-17 09:30:00|1855.23|1853.03|1850.6|1848.4|1855.23|1853.03|1850.6|1848.4|0
1647509700000|2022-03-17 09:35:00|1850.48|1848.28|1848.23|1846.03|1850.48|1848.28|1846.35|1844.15|0
1647510000000|2022-03-17 09:40:00|1848.35|1846.15|1848.23|1846.03|1849.98|1847.78|1846.73|1844.53|0
1647510300000|2022-03-17 09:45:00|1848.48|1846.28|1847.73|1845.53|1849.48|1847.28|1847.23|1845.03|0
1647510600000|2022-03-17 09:50:00|1847.85|1845.65|1849.35|1847.15|1850.48|1848.28|1846.73|1844.53|0
1647510900000|2022-03-17 09:55:00|1849.48|1847.28|1852.23|1850.03|1852.98|1850.78|1849.48|1847.28|0
1647511200000|2022-03-17 10:00:00|1851.73|1849.53|1837.85|1835.65|1851.98|1849.78|1834.85|1832.65|0
1647511500000|2022-03-17 10:05:00|1837.98|1835.78|1833.23|1831.03|1837.98|1835.78|1830.85|1828.65|0
1647511800000|2022-03-17 10:10:00|1832.6|1830.4|1836.23|1834.03|1838.23|1836.03|1831.48|1829.28|0
1647512100000|2022-03-17 10:15:00|1835.98|1833.78|1840.48|1838.28|1841.48|1839.28|1834.23|1832.03|0
1647512400000|2022-03-17 10:20:00|1840.1|1837.9|1843.23|1841.03|1844.48|1842.28|1838.73|1836.53|0
1647512700000|2022-03-17 10:25:00|1843.98|1841.78|1842.73|1840.53|1844.23|1842.03|1840.48|1838.28|0
1647513000000|2022-03-17 10:30:00|1842.85|1840.65|1845.6|1843.4|1846.98|1844.78|1841.98|1839.78|0
1647513300000|2022-03-17 10:35:00|1845.48|1843.28|1844.98|1842.78|1845.98|1843.78|1840.98|1838.78|0
1647513600000|2022-03-17 10:40:00|1844.48|1842.28|1845.48|1843.28|1845.73|1843.53|1842.23|1840.03|0
1647513900000|2022-03-17 10:45:00|1845.73|1843.53|1846.98|1844.78|1846.98|1844.78|1843.23|1841.03|0
1647514200000|2022-03-17 10:50:00|1847.73|1845.53|1846.23|1844.03|1847.73|1845.53|1844.23|1842.03|0
1647514500000|2022-03-17 10:55:00|1845.98|1843.78|1850.23|1848.03|1850.48|1848.28|1844.98|1842.78|0
1647514800000|2022-03-17 11:00:00|1850.48|1848.28|1852.73|1850.53|1852.98|1850.78|1848.23|1846.03|0
1647515100000|2022-03-17 11:05:00|1852.98|1850.78|1853.23|1851.03|1854.73|1852.53|1851.73|1849.53|0
1647515400000|2022-03-17 11:10:00|1852.98|1850.78|1851.98|1849.78|1853.23|1851.03|1850.98|1848.78|0
1647515700000|2022-03-17 11:15:00|1852.23|1850.03|1849.48|1847.28|1853.23|1851.03|1849.48|1847.28|0
1647516000000|2022-03-17 11:20:00|1849.73|1847.53|1847.73|1845.53|1849.98|1847.78|1846.23|1844.03|0
1647516300000|2022-03-17 11:25:00|1847.6|1845.4|1846.48|1844.28|1848.23|1846.03|1844.23|1842.03|0
1647516600000|2022-03-17 11:30:00|1846.35|1844.15|1846.48|1844.28|1848.23|1846.03|1845.48|1843.28|0
1647516900000|2022-03-17 11:35:00|1846.1|1843.9|1842.98|1840.78|1847.23|1845.03|1842.73|1840.53|0
1647517200000|2022-03-17 11:40:00|1842.73|1840.53|1841.98|1839.78|1844.48|1842.28|1840.73|1838.53|0
1647517500000|2022-03-17 11:45:00|1841.6|1839.4|1842.73|1840.53|1844.73|1842.53|1840.98|1838.78|0
1647517800000|2022-03-17 11:50:00|1842.98|1840.78|1845.48|1843.28|1845.98|1843.78|1842.23|1840.03|0
1647518100000|2022-03-17 11:55:00|1844.98|1842.78|1846.6|1844.4|1848.98|1846.78|1844.73|1842.53|0
1647518400000|2022-03-17 12:00:00|1849.73|1847.53|1850.98|1848.78|1853.73|1851.53|1843.85|1841.65|0
1647518700000|2022-03-17 12:05:00|1851.23|1849.03|1850.23|1848.03|1853.98|1851.78|1849.1|1846.9|0
1647519000000|2022-03-17 12:10:00|1849.73|1847.53|1847.48|1845.28|1849.73|1847.53|1846.48|1844.28|0
1647519300000|2022-03-17 12:15:00|1847.73|1845.53|1844.48|1842.28|1847.98|1845.78|1843.73|1841.53|0
1647519600000|2022-03-17 12:20:00|1843.98|1841.78|1842.48|1840.28|1844.48|1842.28|1842.23|1840.03|0
1647519900000|2022-03-17 12:25:00|1842.6|1840.4|1843.23|1841.03|1844.48|1842.28|1842.6|1840.4|0
1647520200000|2022-03-17 12:30:00|1843.6|1841.4|1843.35|1841.15|1847.23|1845.03|1842.48|1840.28|0
1647520500000|2022-03-17 12:35:00|1844.23|1842.03|1843.48|1841.28|1845.23|1843.03|1843.48|1841.28|0
1647520800000|2022-03-17 12:40:00|1843.73|1841.53|1839.23|1837.03|1845.1|1842.9|1838.48|1836.28|0
1647521100000|2022-03-17 12:45:00|1839.48|1837.28|1842.23|1840.03|1843.23|1841.03|1839.48|1837.28|0
1647521400000|2022-03-17 12:50:00|1842.1|1839.9|1839.98|1837.78|1842.1|1839.9|1837.73|1835.53|0
1647521700000|2022-03-17 12:55:00|1839.73|1837.53|1841.23|1839.03|1841.35|1839.15|1835.73|1833.53|0
1647522000000|2022-03-17 13:00:00|1841.1|1838.9|1838.48|1836.28|1841.73|1839.53|1838.48|1836.28|0
1647522300000|2022-03-17 13:05:00|1838.23|1836.03|1839.98|1837.78|1840.73|1838.53|1838.23|1836.03|0
1647522600000|2022-03-17 13:10:00|1839.73|1837.53|1840.6|1838.4|1840.6|1838.4|1838.23|1836.03|0
1647522900000|2022-03-17 13:15:00|1840.23|1838.03|1839.98|1837.78|1841.73|1839.53|1839.73|1837.53|0
1647523200000|2022-03-17 13:20:00|1840.48|1838.28|1840.98|1838.78|1841.23|1839.03|1839.73|1837.53|0
1647523500000|2022-03-17 13:25:00|1841.23|1839.03|1839.48|1837.28|1841.98|1839.78|1839.48|1837.28|0
1647523800000|2022-03-17 13:30:00|1839.98|1837.78|1845.6|1843.4|1846.48|1844.28|1836.48|1834.28|0
1647524100000|2022-03-17 13:35:00|1844.73|1842.53|1847.98|1845.78|1847.98|1845.78|1837.48|1835.28|0
1647524400000|2022-03-17 13:40:00|1847.85|1845.65|1848.6|1846.4|1848.98|1846.78|1843.48|1841.28|0
1647524700000|2022-03-17 13:45:00|1848.73|1846.53|1851.85|1849.65|1859.48|1857.28|1848.73|1846.53|0
1647525000000|2022-03-17 13:50:00|1851.1|1848.9|1852.73|1850.53|1857.23|1855.03|1850.48|1848.28|0
1647525300000|2022-03-17 13:55:00|1853.98|1851.78|1865.98|1863.78|1866.48|1864.28|1852.48|1850.28|0
1647525600000|2022-03-17 14:00:00|1866.48|1864.28|1868.73|1866.53|1869.23|1867.03|1863.23|1861.03|0
1647525900000|2022-03-17 14:05:00|1868.23|1866.03|1871.98|1869.78|1872.73|1870.53|1867.23|1865.03|0
1647526200000|2022-03-17 14:10:00|1871.48|1869.28|1866.23|1864.03|1872.73|1870.53|1865.48|1863.28|0
1647526500000|2022-03-17 14:15:00|1866.85|1864.65|1864.48|1862.28|1868.98|1866.78|1863.73|1861.53|0
1647526800000|2022-03-17 14:20:00|1864.1|1861.9|1870.23|1868.03|1870.85|1868.65|1864.1|1861.9|0
1647527100000|2022-03-17 14:25:00|1869.98|1867.78|1867.98|1865.78|1870.98|1868.78|1867.23|1865.03|0
1647527400000|2022-03-17 14:30:00|1868.48|1866.28|1863.48|1861.28|1869.48|1867.28|1859.23|1857.03|0
1647527700000|2022-03-17 14:35:00|1863.73|1861.53|1862.73|1860.53|1864.23|1862.03|1857.48|1855.28|0
1647528000000|2022-03-17 14:40:00|1863.98|1861.78|1859.48|1857.28|1863.98|1861.78|1855.73|1853.53|0
1647528300000|2022-03-17 14:45:00|1858.85|1856.65|1852.6|1850.4|1860.98|1858.78|1846.23|1844.03|0
1647528600000|2022-03-17 14:50:00|1852.98|1850.78|1845.73|1843.53|1853.6|1851.4|1844.23|1842.03|0
1647528900000|2022-03-17 14:55:00|1845.48|1843.28|1851.73|1849.53|1852.73|1850.53|1845.48|1843.28|0
1647529200000|2022-03-17 15:00:00|1850.73|1848.53|1849.73|1847.53|1853.48|1851.28|1847.48|1845.28|0
1647529500000|2022-03-17 15:05:00|1849.48|1847.28|1857.35|1855.15|1858.73|1856.53|1847.98|1845.78|0
1647529800000|2022-03-17 15:10:00|1856.98|1854.78|1850.98|1848.78|1858.23|1856.03|1850.98|1848.78|0
1647530100000|2022-03-17 15:15:00|1850.48|1848.28|1856.98|1854.78|1858.48|1856.28|1850.48|1848.28|0
1647530400000|2022-03-17 15:20:00|1856.6|1854.4|1862.23|1860.03|1862.35|1860.15|1855.23|1853.03|0
1647530700000|2022-03-17 15:25:00|1861.98|1859.78|1859.98|1857.78|1862.73|1860.53|1857.73|1855.53|0
1647531000000|2022-03-17 15:30:00|1859.48|1857.28|1862.35|1860.15|1863.6|1861.4|1856.98|1854.78|0
1647531300000|2022-03-17 15:35:00|1862.73|1860.53|1866.23|1864.03|1866.35|1864.15|1860.23|1858.03|0
1647531600000|2022-03-17 15:40:00|1866.98|1864.78|1865.73|1863.53|1868.73|1866.53|1864.98|1862.78|0
1647531900000|2022-03-17 15:45:00|1865.48|1863.28|1856.03|1853.83|1865.73|1863.53|1856.03|1853.83|0
1647532200000|2022-03-17 15:50:00|1856.28|1854.08|1865.03|1862.83|1866.03|1863.83|1855.28|1853.08|0
1647532500000|2022-03-17 15:55:00|1865.28|1863.08|1865.03|1862.83|1868.28|1866.08|1863.9|1861.7|0
1647532800000|2022-03-17 16:00:00|1865.9|1863.7|1865.78|1863.58|1866.28|1864.08|1861.78|1859.58|0
1647533100000|2022-03-17 16:05:00|1865.53|1863.33|1869.28|1867.08|1870.28|1868.08|1865.53|1863.33|0
1647533400000|2022-03-17 16:10:00|1869.53|1867.33|1868.28|1866.08|1869.78|1867.58|1865.78|1863.58|0
1647533700000|2022-03-17 16:15:00|1868.03|1865.83|1869.78|1867.58|1869.78|1867.58|1864.03|1861.83|0
1647534000000|2022-03-17 16:20:00|1870.03|1867.83|1877.78|1875.58|1879.03|1876.83|1870.03|1867.83|0
1647534300000|2022-03-17 16:25:00|1878.28|1876.08|1879.28|1877.08|1880.03|1877.83|1876.53|1874.33|0
1647534600000|2022-03-17 16:30:00|1879.78|1877.58|1878.78|1876.58|1880.78|1878.58|1876.53|1874.33|0
1647534900000|2022-03-17 16:35:00|1878.53|1876.33|1880.03|1877.83|1880.03|1877.83|1878.03|1875.83|0
1647535200000|2022-03-17 16:40:00|1879.78|1877.58|1878.78|1876.58|1879.78|1877.58|1876.28|1874.08|0
1647535500000|2022-03-17 16:45:00|1879.53|1877.33|1877.53|1875.33|1880.53|1878.33|1875.78|1873.58|0
1647535800000|2022-03-17 16:50:00|1877.28|1875.08|1879.9|1877.7|1880.78|1878.58|1877.28|1875.08|0
1647536100000|2022-03-17 16:55:00|1880.03|1877.83|1881.28|1879.08|1882.78|1880.58|1879.28|1877.08|0
1647536400000|2022-03-17 17:00:00|1881.53|1879.33|1880.78|1878.58|1881.78|1879.58|1876.78|1874.58|0
1647536700000|2022-03-17 17:05:00|1881.03|1878.83|1879.03|1876.83|1882.65|1880.45|1878.4|1876.2|0
1647537000000|2022-03-17 17:10:00|1879.28|1877.08|1875.9|1873.7|1881.03|1878.83|1874.78|1872.58|0
1647537300000|2022-03-17 17:15:00|1876.15|1873.95|1880.03|1877.83|1880.15|1877.95|1874.03|1871.83|0
1647537600000|2022-03-17 17:20:00|1879.78|1877.58|1883.78|1881.58|1884.28|1882.08|1879.28|1877.08|0
1647537900000|2022-03-17 17:25:00|1884.53|1882.33|1890.53|1888.33|1891.03|1888.83|1883.28|1881.08|0
1647538200000|2022-03-17 17:30:00|1890.78|1888.58|1891.03|1888.83|1892.03|1889.83|1889.78|1887.58|0
1647538500000|2022-03-17 17:35:00|1890.78|1888.58|1891.28|1889.08|1891.78|1889.58|1889.53|1887.33|0
1647538800000|2022-03-17 17:40:00|1891.53|1889.33|1896.78|1894.58|1898.28|1896.08|1891.4|1889.2|0
1647539100000|2022-03-17 17:45:00|1897.28|1895.08|1898.78|1896.58|1898.9|1896.7|1896.28|1894.08|0
1647539400000|2022-03-17 17:50:00|1899.03|1896.83|1900.28|1898.08|1902.53|1900.33|1898.28|1896.08|0
1647539700000|2022-03-17 17:55:00|1900.53|1898.33|1898.78|1896.58|1902.28|1900.08|1898.28|1896.08|0
1647540000000|2022-03-17 18:00:00|1898.53|1896.33|1896.78|1894.58|1899.03|1896.83|1894.53|1892.33|0
1647540300000|2022-03-17 18:05:00|1896.4|1894.2|1898.28|1896.08|1900.78|1898.58|1896.4|1894.2|0
1647540600000|2022-03-17 18:10:00|1898.03|1895.83|1893.78|1891.58|1898.78|1896.58|1892.03|1889.83|0
1647540900000|2022-03-17 18:15:00|1894.03|1891.83|1894.03|1891.83|1895.28|1893.08|1893.53|1891.33|0
1647541200000|2022-03-17 18:20:00|1894.78|1892.58|1891.03|1888.83|1895.78|1893.58|1890.78|1888.58|0
1647541500000|2022-03-17 18:25:00|1890.53|1888.33|1886.78|1884.58|1893.03|1890.83|1886.78|1884.58|0
1647541800000|2022-03-17 18:30:00|1887.53|1885.33|1893.28|1891.08|1894.03|1891.83|1887.53|1885.33|0
1647542100000|2022-03-17 18:35:00|1892.78|1890.58|1891.78|1889.58|1894.78|1892.58|1890.53|1888.33|0
1647542400000|2022-03-17 18:40:00|1891.65|1889.45|1894.78|1892.58|1895.03|1892.83|1889.78|1887.58|0
1647542700000|2022-03-17 18:45:00|1894.53|1892.33|1897.78|1895.58|1897.78|1895.58|1892.53|1890.33|0
1647543000000|2022-03-17 18:50:00|1897.28|1895.08|1895.03|1892.83|1898.28|1896.08|1894.53|1892.33|0
1647543300000|2022-03-17 18:55:00|1896.28|1894.08|1898.03|1895.83|1899.28|1897.08|1892.78|1890.58|0
1647543600000|2022-03-17 19:00:00|1897.53|1895.33|1901.78|1899.58|1901.78|1899.58|1896.28|1894.08|0
1647543900000|2022-03-17 19:05:00|1901.4|1899.2|1894.78|1892.58|1901.78|1899.58|1893.9|1891.7|0
1647544200000|2022-03-17 19:10:00|1895.03|1892.83|1888.78|1886.58|1895.53|1893.33|1885.03|1882.83|0
1647544500000|2022-03-17 19:15:00|1889.03|1886.83|1893.78|1891.58|1894.9|1892.7|1887.53|1885.33|0
1647544800000|2022-03-17 19:20:00|1894.28|1892.08|1889.78|1887.58|1894.53|1892.33|1888.78|1886.58|0
1647545100000|2022-03-17 19:25:00|1892.03|1889.83|1895.78|1893.58|1896.28|1894.08|1891.53|1889.33|0
1647545400000|2022-03-17 19:30:00|1895.03|1892.83|1895.03|1892.83|1896.53|1894.33|1893.03|1890.83|0
1647545700000|2022-03-17 19:35:00|1894.78|1892.58|1896.78|1894.58|1897.53|1895.33|1894.53|1892.33|0
1647546000000|2022-03-17 19:40:00|1897.03|1894.83|1906.53|1904.33|1907.03|1904.83|1897.03|1894.83|0
1647546300000|2022-03-17 19:45:00|1905.28|1903.08|1907.65|1905.45|1909.28|1907.08|1904.78|1902.58|0
1647546600000|2022-03-17 19:50:00|1907.53|1905.33|1903.53|1901.33|1907.53|1905.33|1899.28|1897.08|0
1647546900000|2022-03-17 19:55:00|1903.78|1901.58|1911.28|1909.08|1911.53|1909.33|1901.53|1899.33|0
1647547200000|2022-03-17 20:00:00|1911.78|1909.58|1910.53|1908.33|1915.53|1913.33|1910.28|1908.08|0
1647547500000|2022-03-17 20:05:00|1910.4|1908.2|1905.4|1903.2|1910.4|1908.2|1905.03|1902.83|0
1647547800000|2022-03-17 20:10:00|1905.78|1903.58|1904.78|1902.58|1906.53|1904.33|1903.78|1901.58|0
1647548100000|2022-03-17 20:15:00|1904.23|1901.63|1904.23|1901.63|1904.73|1902.13|1903.98|1901.38|0