1635145500000|2021-10-25 07:05:00|1792.36|1790.16|1793.33|1791.13|1794.56|1792.36|1792.36|1790.16|0
1635145800000|2021-10-25 07:10:00|1793.09|1790.89|1792.6|1790.4|1794.07|1791.87|1792.6|1790.4|0
1635146100000|2021-10-25 07:15:00|1793.33|1791.13|1793.82|1791.62|1794.31|1792.11|1792.6|1790.4|0
1635146400000|2021-10-25 07:20:00|1793.58|1791.38|1793.58|1791.38|1793.58|1791.38|1792.35|1790.15|0
1635146700000|2021-10-25 07:25:00|1793.69|1791.49|1793.33|1791.13|1794.07|1791.87|1793.09|1790.89|0
1635147000000|2021-10-25 07:30:00|1793.09|1790.89|1794.07|1791.87|1794.31|1792.11|1791.86|1789.66|0
1635147300000|2021-10-25 07:35:00|1793.94|1791.74|1794.31|1792.11|1794.8|1792.6|1793.82|1791.62|0
1635147600000|2021-10-25 07:40:00|1794.06|1791.86|1794.8|1792.6|1795.29|1793.09|1794.06|1791.86|0
1635147900000|2021-10-25 07:45:00|1795.04|1792.84|1794.8|1792.6|1795.29|1793.09|1793.57|1791.37|0
1635148200000|2021-10-25 07:50:00|1794.55|1792.35|1793.57|1791.37|1794.55|1792.35|1793.45|1791.25|0
1635148500000|2021-10-25 07:55:00|1793.82|1791.62|1794.31|1792.11|1794.8|1792.6|1793.57|1791.37|0
1635148800000|2021-10-25 08:00:00|1794.06|1791.86|1797|1794.8|1797|1794.8|1793.82|1791.62|0
1635149100000|2021-10-25 08:05:00|1796.75|1794.55|1798.96|1796.76|1799.69|1797.49|1796.51|1794.31|0
1635149400000|2021-10-25 08:10:00|1798.71|1796.51|1797.24|1795.04|1798.96|1796.76|1797.24|1795.04|0
1635149700000|2021-10-25 08:15:00|1797.49|1795.29|1796.75|1794.55|1797.49|1795.29|1796.51|1794.31|0
1635150000000|2021-10-25 08:20:00|1797|1794.8|1796.75|1794.55|1797.98|1795.78|1796.75|1794.55|0
1635150300000|2021-10-25 08:25:00|1797|1794.8|1796.51|1794.31|1797.49|1795.29|1796.26|1794.06|0
1635150600000|2021-10-25 08:30:00|1796.62|1794.42|1796.51|1794.31|1797|1794.8|1795.77|1793.57|0
1635150900000|2021-10-25 08:35:00|1796.62|1794.42|1796.02|1793.82|1796.75|1794.55|1795.53|1793.33|0
1635151200000|2021-10-25 08:40:00|1795.77|1793.57|1796.01|1793.81|1796.5|1794.3|1795.53|1793.33|0
1635151500000|2021-10-25 08:45:00|1795.77|1793.57|1796.5|1794.3|1796.75|1794.55|1795.77|1793.57|0
1635151800000|2021-10-25 08:50:00|1796.38|1794.18|1796.01|1793.81|1796.5|1794.3|1795.52|1793.32|0
1635152100000|2021-10-25 08:55:00|1795.77|1793.57|1795.03|1792.83|1795.89|1793.69|1794.79|1792.59|0
1635152400000|2021-10-25 09:00:00|1794.79|1792.59|1796.01|1793.81|1796.01|1793.81|1794.54|1792.34|0
1635152700000|2021-10-25 09:05:00|1796.26|1794.06|1795.52|1793.32|1796.26|1794.06|1795.28|1793.08|0
1635153000000|2021-10-25 09:10:00|1795.39|1793.19|1795.52|1793.32|1795.77|1793.57|1795.28|1793.08|0
1635153300000|2021-10-25 09:15:00|1795.77|1793.57|1794.54|1792.34|1795.77|1793.57|1794.54|1792.34|0
1635153600000|2021-10-25 09:20:00|1794.79|1792.59|1793.07|1790.87|1795.03|1792.83|1793.07|1790.87|0
1635153900000|2021-10-25 09:25:00|1792.83|1790.63|1793.07|1790.87|1793.8|1791.6|1792.82|1790.62|0
1635154200000|2021-10-25 09:30:00|1793.31|1791.11|1794.05|1791.85|1794.17|1791.97|1793.07|1790.87|0
1635154500000|2021-10-25 09:35:00|1794.29|1792.09|1794.29|1792.09|1795.03|1792.83|1794.29|1792.09|0
1635154800000|2021-10-25 09:40:00|1794.54|1792.34|1794.05|1791.85|1794.78|1792.58|1793.56|1791.36|0
1635155100000|2021-10-25 09:45:00|1794.29|1792.09|1794.05|1791.85|1794.78|1792.58|1793.8|1791.6|0
1635155400000|2021-10-25 09:50:00|1793.92|1791.72|1793.8|1791.6|1794.29|1792.09|1793.67|1791.47|0
1635155700000|2021-10-25 09:55:00|1793.67|1791.47|1793.56|1791.36|1794.05|1791.85|1793.31|1791.11|0
1635156000000|2021-10-25 10:00:00|1793.8|1791.6|1794.04|1791.84|1794.29|1792.09|1793.31|1791.11|0
1635156300000|2021-10-25 10:05:00|1794.29|1792.09|1794.04|1791.84|1794.53|1792.33|1793.55|1791.35|0
1635156600000|2021-10-25 10:10:00|1794.16|1791.96|1795.51|1793.31|1795.76|1793.56|1794.04|1791.84|0
1635156900000|2021-10-25 10:15:00|1795.27|1793.07|1795.76|1793.56|1796.25|1794.05|1795.02|1792.82|0
1635157200000|2021-10-25 10:20:00|1795.87|1793.67|1796|1793.8|1796|1793.8|1795.51|1793.31|0
1635157500000|2021-10-25 10:25:00|1795.76|1793.56|1796|1793.8|1796.73|1794.53|1795.75|1793.55|0
1635157800000|2021-10-25 10:30:00|1795.75|1793.55|1796|1793.8|1796.24|1794.04|1795.75|1793.55|0
1635158100000|2021-10-25 10:35:00|1796.24|1794.04|1796.24|1794.04|1796.73|1794.53|1796.12|1793.92|0
1635158400000|2021-10-25 10:40:00|1796|1793.8|1796|1793.8|1796.24|1794.04|1796|1793.8|0
1635158700000|2021-10-25 10:45:00|1795.87|1793.67|1795.75|1793.55|1796|1793.8|1795.51|1793.31|0
1635159000000|2021-10-25 10:50:00|1796|1793.8|1796|1793.8|1796.49|1794.29|1795.51|1793.31|0
1635159300000|2021-10-25 10:55:00|1796.24|1794.04|1795.75|1793.55|1796.24|1794.04|1795.51|1793.31|0
1635159600000|2021-10-25 11:00:00|1795.51|1793.31|1793.79|1791.59|1795.51|1793.31|1793.55|1791.35|0
1635159900000|2021-10-25 11:05:00|1793.66|1791.46|1793.79|1791.59|1794.04|1791.84|1792.44|1790.24|0
1635160200000|2021-10-25 11:10:00|1793.55|1791.35|1794.77|1792.57|1794.77|1792.57|1793.54|1791.34|0
1635160500000|2021-10-25 11:15:00|1794.52|1792.32|1795.75|1793.55|1795.99|1793.79|1794.52|1792.32|0
1635160800000|2021-10-25 11:20:00|1795.99|1793.79|1795.5|1793.3|1796.48|1794.28|1795.5|1793.3|0
1635161100000|2021-10-25 11:25:00|1795.26|1793.06|1795.26|1793.06|1795.5|1793.3|1794.52|1792.32|0
1635161400000|2021-10-25 11:30:00|1795.01|1792.81|1794.52|1792.32|1795.26|1793.06|1794.52|1792.32|0
1635161700000|2021-10-25 11:35:00|1794.28|1792.08|1794.77|1792.57|1795.01|1792.81|1794.28|1792.08|0
1635162000000|2021-10-25 11:40:00|1794.52|1792.32|1794.52|1792.32|1795.01|1792.81|1794.28|1792.08|0
1635162300000|2021-10-25 11:45:00|1794.27|1792.07|1796.23|1794.03|1796.23|1794.03|1794.27|1792.07|0
1635162600000|2021-10-25 11:50:00|1796.48|1794.28|1796.72|1794.52|1796.72|1794.52|1795.5|1793.3|0
1635162900000|2021-10-25 11:55:00|1796.97|1794.77|1797.21|1795.01|1797.21|1795.01|1795.74|1793.54|0
1635163200000|2021-10-25 12:00:00|1797.46|1795.26|1796.48|1794.28|1797.7|1795.5|1795.99|1793.79|0
1635163500000|2021-10-25 12:05:00|1796.72|1794.52|1796.23|1794.03|1796.72|1794.52|1795.74|1793.54|0
1635163800000|2021-10-25 12:10:00|1795.99|1793.79|1796.47|1794.27|1796.72|1794.52|1795.5|1793.3|0
1635164100000|2021-10-25 12:15:00|1796.72|1794.52|1798.19|1795.99|1798.43|1796.23|1796.72|1794.52|0
1635164400000|2021-10-25 12:20:00|1797.94|1795.74|1795.98|1793.78|1798.19|1795.99|1795.74|1793.54|0
1635164700000|2021-10-25 12:25:00|1796.23|1794.03|1797.21|1795.01|1797.21|1795.01|1795.98|1793.78|0
1635165000000|2021-10-25 12:30:00|1797.45|1795.25|1796.72|1794.52|1797.94|1795.74|1796.47|1794.27|0
1635165300000|2021-10-25 12:35:00|1796.59|1794.39|1796.72|1794.52|1796.96|1794.76|1796.23|1794.03|0
1635165600000|2021-10-25 12:40:00|1796.96|1794.76|1797.45|1795.25|1797.7|1795.5|1796.72|1794.52|0
1635165900000|2021-10-25 12:45:00|1797.21|1795.01|1797.2|1795|1797.94|1795.74|1796.96|1794.76|0
1635166200000|2021-10-25 12:50:00|1797.45|1795.25|1796.71|1794.51|1797.45|1795.25|1796.47|1794.27|0
1635166500000|2021-10-25 12:55:00|1796.96|1794.76|1796.47|1794.27|1797.2|1795|1795.98|1793.78|0
1635166800000|2021-10-25 13:00:00|1796.22|1794.02|1797.45|1795.25|1797.45|1795.25|1796.22|1794.02|0
1635167100000|2021-10-25 13:05:00|1797.2|1795|1797.45|1795.25|1797.45|1795.25|1796.96|1794.76|0
1635167400000|2021-10-25 13:10:00|1797.31|1795.11|1798.04|1795.84|1798.04|1795.84|1797.31|1795.11|0
1635167700000|2021-10-25 13:15:00|1798.29|1796.09|1799.02|1796.82|1799.27|1797.07|1797.55|1795.35|0
1635168000000|2021-10-25 13:20:00|1799.27|1797.07|1800.25|1798.05|1800.98|1798.78|1799.27|1797.07|0
1635168300000|2021-10-25 13:25:00|1800.24|1798.04|1801.22|1799.02|1801.47|1799.27|1799.75|1797.55|0
1635168600000|2021-10-25 13:30:00|1800.73|1798.53|1795.34|1793.14|1801.22|1799.02|1794.85|1792.65|0
1635168900000|2021-10-25 13:35:00|1795.1|1792.9|1788.98|1786.78|1796.57|1794.37|1788.49|1786.29|0
1635169200000|2021-10-25 13:40:00|1788.49|1786.29|1788.24|1786.04|1788.49|1786.29|1782.61|1780.41|0
1635169500000|2021-10-25 13:45:00|1787.02|1784.82|1788.11|1785.91|1789.46|1787.26|1785.55|1783.35|0
1635169800000|2021-10-25 13:50:00|1787.99|1785.79|1790.93|1788.73|1790.93|1788.73|1786.53|1784.33|0
1635170100000|2021-10-25 13:55:00|1791.67|1789.47|1794.97|1792.77|1796.08|1793.88|1791.67|1789.47|0
1635170400000|2021-10-25 14:00:00|1795.83|1793.63|1796.56|1794.36|1797.79|1795.59|1795.1|1792.9|0
1635170700000|2021-10-25 14:05:00|1796.81|1794.61|1795.09|1792.89|1796.81|1794.61|1793.14|1790.94|0
1635171000000|2021-10-25 14:10:00|1794.85|1792.65|1793.62|1791.42|1796.32|1794.12|1792.64|1790.44|0
1635171300000|2021-10-25 14:15:00|1794.11|1791.91|1797.3|1795.1|1798.28|1796.08|1793.62|1791.42|0
1635171600000|2021-10-25 14:20:00|1797.54|1795.34|1794.36|1792.16|1797.54|1795.34|1794.36|1792.16|0
1635171900000|2021-10-25 14:25:00|1794.6|1792.4|1797.3|1795.1|1797.3|1795.1|1791.42|1789.22|0
1635172200000|2021-10-25 14:30:00|1797.54|1795.34|1798.03|1795.83|1798.52|1796.32|1795.58|1793.38|0
1635172500000|2021-10-25 14:35:00|1798.28|1796.08|1797.54|1795.34|1798.52|1796.32|1795.34|1793.14|0
1635172800000|2021-10-25 14:40:00|1797.29|1795.09|1797.54|1795.34|1798.76|1796.56|1796.31|1794.11|0
1635173100000|2021-10-25 14:45:00|1797.78|1795.58|1799.5|1797.3|1799.74|1797.54|1796.8|1794.6|0
1635173400000|2021-10-25 14:50:00|1799.25|1797.05|1799.99|1797.79|1800.48|1798.28|1798.76|1796.56|0
1635173700000|2021-10-25 14:55:00|1800.23|1798.03|1799.99|1797.79|1800.97|1798.77|1799.74|1797.54|0
1635174000000|2021-10-25 15:00:00|1800.23|1798.03|1800.48|1798.28|1801.7|1799.5|1798.52|1796.32|0
1635174300000|2021-10-25 15:05:00|1800.72|1798.52|1802.68|1800.48|1803.17|1800.97|1800.48|1798.28|0
1635174600000|2021-10-25 15:10:00|1802.93|1800.73|1804.4|1802.2|1804.64|1802.44|1801.21|1799.01|0
1635174900000|2021-10-25 15:15:00|1804.64|1802.44|1803.66|1801.46|1804.89|1802.69|1803.41|1801.21|0
1635175200000|2021-10-25 15:20:00|1803.41|1801.21|1802.43|1800.23|1804.15|1801.95|1802.43|1800.23|0
1635175500000|2021-10-25 15:25:00|1802.19|1799.99|1804.39|1802.19|1804.39|1802.19|1801.7|1799.5|0
1635175800000|2021-10-25 15:30:00|1804.64|1802.44|1802.51|1800.31|1804.64|1802.44|1802.26|1800.06|0
1635176100000|2021-10-25 15:35:00|1802.75|1800.55|1802.66|1800.46|1803.73|1801.53|1801.77|1799.57|0
1635176400000|2021-10-25 15:40:00|1802.9|1800.7|1803.88|1801.68|1804.37|1802.17|1802.9|1800.7|0
1635176700000|2021-10-25 15:45:00|1804.13|1801.93|1803.14|1800.94|1804.86|1802.66|1802.9|1800.7|0
1635177000000|2021-10-25 15:50:00|1802.9|1800.7|1805.59|1803.39|1806.82|1804.62|1802.9|1800.7|0
1635177300000|2021-10-25 15:55:00|1805.35|1803.15|1807.06|1804.86|1807.31|1805.11|1804.86|1802.66|0
1635177600000|2021-10-25 16:00:00|1807.31|1805.11|1809.51|1807.31|1809.76|1807.56|1805.84|1803.64|0
1635177900000|2021-10-25 16:05:00|1809.27|1807.07|1810.74|1808.54|1811.72|1809.52|1808.78|1806.58|0
1635178200000|2021-10-25 16:10:00|1810.98|1808.78|1810.74|1808.54|1811.47|1809.27|1810.25|1808.05|0
1635178500000|2021-10-25 16:15:00|1810.49|1808.29|1810.25|1808.05|1811.23|1809.03|1809.76|1807.56|0
1635178800000|2021-10-25 16:20:00|1810.49|1808.29|1811.72|1809.52|1811.72|1809.52|1809.02|1806.82|0
1635179100000|2021-10-25 16:25:00|1811.96|1809.76|1811.72|1809.52|1812.45|1810.25|1811.23|1809.03|0
1635179400000|2021-10-25 16:30:00|1811.96|1809.76|1811.23|1809.03|1811.96|1809.76|1810.98|1808.78|0
1635179700000|2021-10-25 16:35:00|1810.98|1808.78|1811.72|1809.52|1811.72|1809.52|1810|1807.8|0
1635180000000|2021-10-25 16:40:00|1811.96|1809.76|1811.96|1809.76|1812.7|1810.5|1811.47|1809.27|0
1635180300000|2021-10-25 16:45:00|1811.72|1809.52|1812.7|1810.5|1813.68|1811.48|1811.72|1809.52|0
1635180600000|2021-10-25 16:50:00|1812.94|1810.74|1812.2|1810|1813.19|1810.99|1811.71|1809.51|0
1635180900000|2021-10-25 16:55:00|1812.32|1810.12|1811.96|1809.76|1812.94|1810.74|1811.71|1809.51|0
1635181200000|2021-10-25 17:00:00|1812.2|1810|1812.94|1810.74|1813.43|1811.23|1812.2|1810|0
1635181500000|2021-10-25 17:05:00|1812.69|1810.49|1814.65|1812.45|1814.9|1812.7|1812.69|1810.49|0
1635181800000|2021-10-25 17:10:00|1814.9|1812.7|1816.37|1814.17|1817.11|1814.91|1814.41|1812.21|0
1635182100000|2021-10-25 17:15:00|1816.12|1813.92|1815.14|1812.94|1816.37|1814.17|1814.65|1812.45|0
1635182400000|2021-10-25 17:20:00|1814.9|1812.7|1813.18|1810.98|1814.9|1812.7|1812.69|1810.49|0
1635182700000|2021-10-25 17:25:00|1813.43|1811.23|1814.41|1812.21|1814.41|1812.21|1813.18|1810.98|0
1635183000000|2021-10-25 17:30:00|1814.65|1812.45|1813.67|1811.47|1815.14|1812.94|1813.42|1811.22|0
1635183300000|2021-10-25 17:35:00|1813.42|1811.22|1812.2|1810|1813.67|1811.47|1812.2|1810|0
1635183600000|2021-10-25 17:40:00|1811.95|1809.75|1811.95|1809.75|1812.2|1810|1810.73|1808.53|0
1635183900000|2021-10-25 17:45:00|1811.71|1809.51|1811.22|1809.02|1812.2|1810|1810.97|1808.77|0
1635184200000|2021-10-25 17:50:00|1810.97|1808.77|1812.2|1810|1812.2|1810|1810.73|1808.53|0
1635184500000|2021-10-25 17:55:00|1812.44|1810.24|1812.2|1810|1812.93|1810.73|1811.95|1809.75|0
1635184800000|2021-10-25 18:00:00|1811.95|1809.75|1810.97|1808.77|1812.44|1810.24|1810.23|1808.03|0
1635185100000|2021-10-25 18:05:00|1811.21|1809.01|1811.95|1809.75|1812.44|1810.24|1810.48|1808.28|0
1635185400000|2021-10-25 18:10:00|1811.7|1809.5|1810.97|1808.77|1811.95|1809.75|1810.97|1808.77|0
1635185700000|2021-10-25 18:15:00|1811.21|1809.01|1812.77|1810.57|1812.77|1810.57|1811.21|1809.01|0
1635186000000|2021-10-25 18:20:00|1812.53|1810.33|1814|1811.8|1814.49|1812.29|1812.28|1810.08|0
1635186300000|2021-10-25 18:25:00|1813.75|1811.55|1815.71|1813.51|1815.71|1813.51|1813.75|1811.55|0
1635186600000|2021-10-25 18:30:00|1815.47|1813.27|1816.2|1814|1816.69|1814.49|1815.22|1813.02|0
1635186900000|2021-10-25 18:35:00|1816.45|1814.25|1813.99|1811.79|1816.69|1814.49|1813.75|1811.55|0
1635187200000|2021-10-25 18:40:00|1813.75|1811.55|1813.01|1810.81|1814.97|1812.77|1812.52|1810.32|0
1635187500000|2021-10-25 18:45:00|1812.77|1810.57|1813.26|1811.06|1813.26|1811.06|1811.79|1809.59|0
1635187800000|2021-10-25 18:50:00|1813.01|1810.81|1813.75|1811.55|1814.24|1812.04|1812.52|1810.32|0
1635188100000|2021-10-25 18:55:00|1813.5|1811.3|1812.94|1810.74|1814.24|1812.04|1812.45|1810.25|0
1635188400000|2021-10-25 19:00:00|1812.7|1810.5|1812.94|1810.74|1813.43|1811.23|1812.21|1810.01|0
1635188700000|2021-10-25 19:05:00|1813.19|1810.99|1812.21|1810.01|1813.68|1811.48|1811.96|1809.76|0
1635189000000|2021-10-25 19:10:00|1812.45|1810.25|1811.47|1809.27|1812.45|1810.25|1811.23|1809.03|0
1635189300000|2021-10-25 19:15:00|1811.23|1809.03|1810.98|1808.78|1812.21|1810.01|1810.49|1808.29|0
1635189600000|2021-10-25 19:20:00|1811.22|1809.02|1809.02|1806.82|1811.71|1809.51|1809.02|1806.82|0
1635189900000|2021-10-25 19:25:00|1809.26|1807.06|1812.2|1810|1812.2|1810|1809.26|1807.06|0
1635190200000|2021-10-25 19:30:00|1811.96|1809.76|1810.73|1808.53|1812.2|1810|1810|1807.8|0
1635190500000|2021-10-25 19:35:00|1810.98|1808.78|1811.71|1809.51|1811.71|1809.51|1810|1807.8|0
1635190800000|2021-10-25 19:40:00|1811.47|1809.27|1811.47|1809.27|1812.45|1810.25|1810.6|1808.4|0
1635191100000|2021-10-25 19:45:00|1811.22|1809.02|1810.24|1808.04|1811.47|1809.27|1809.5|1807.3|0
1635191400000|2021-10-25 19:50:00|1810.73|1808.53|1809.26|1807.06|1811.22|1809.02|1808.77|1806.57|0
1635191700000|2021-10-25 19:55:00|1809.5|1807.3|1812.93|1810.73|1812.93|1810.73|1807.3|1805.1|0
1635192000000|2021-10-25 20:00:00|1812.69|1810.49|1809.75|1807.55|1813.92|1811.72|1809.5|1807.3|0
1635192300000|2021-10-25 20:05:00|1809.5|1807.3|1812.44|1810.24|1813.67|1811.47|1806.07|1803.87|0
1635192600000|2021-10-25 20:10:00|1812.2|1810|1812.93|1810.73|1813.18|1810.98|1811.22|1809.02|0
1635192900000|2021-10-25 20:15:00|1812.64|1810.04|1815.58|1812.98|1816.07|1813.47|1812.64|1810.04|0
1635193200000|2021-10-25 20:20:00|1815.34|1812.74|1816.81|1814.21|1817.05|1814.45|1814.85|1812.25|0
1635193500000|2021-10-25 20:25:00|1816.56|1813.96|1817.05|1814.45|1817.05|1814.45|1816.56|1813.96|0
1635193800000|2021-10-25 20:30:00|1817.3|1814.7|1818.28|1815.68|1818.52|1815.92|1817.3|1814.7|0
1635194100000|2021-10-25 20:35:00|1818.52|1815.92|1819.26|1816.66|1819.26|1816.66|1818.52|1815.92|0
1635194400000|2021-10-25 20:40:00|1819.01|1816.41|1818.52|1815.92|1819.01|1816.41|1818.52|1815.92|0
1635194700000|2021-10-25 20:45:00|1818.28|1815.68|1817.54|1814.94|1818.28|1815.68|1817.3|1814.7|0
1635195000000|2021-10-25 20:50:00|1817.3|1814.7|1818.28|1815.68|1818.52|1815.92|1817.3|1814.7|0
1635195300000|2021-10-25 20:55:00|1818.52|1815.92|1818.39|1815.79|1818.88|1816.28|1818.28|1815.68|0
1635195600000|2021-10-25 21:00:00|1818.43|1815.83|1818.54|1815.94|1818.65|1816.05|1818.39|1815.79|0
1635195900000|2021-10-25 21:05:00|1818.47|1815.87|1818.5|1815.9|1818.58|1815.98|1818.39|1815.79|0
1635196200000|2021-10-25 21:10:00|1818.39|1815.79|1818.43|1815.83|1818.43|1815.83|1818.36|1815.76|0
1635196500000|2021-10-25 21:15:00|1818.47|1815.87|1817.97|1815.37|1818.47|1815.87|1817.62|1815.02|0
1635196800000|2021-10-25 21:20:00|1817.93|1815.33|1818.28|1815.68|1818.36|1815.76|1817.93|1815.33|0
1635197100000|2021-10-25 21:25:00|1818.25|1815.65|1818.21|1815.61|1818.28|1815.68|1818.08|1815.48|0
1635197400000|2021-10-25 21:30:00|1818.18|1815.58|1818.43|1815.83|1818.43|1815.83|1818.18|1815.58|0
1635197700000|2021-10-25 21:35:00|1818.54|1815.94|1818.57|1815.97|1818.57|1815.97|1818.5|1815.9|0
1635198000000|2021-10-25 21:40:00|1818.53|1815.93|1817.97|1815.37|1818.53|1815.93|1817.54|1814.94|0
1635198300000|2021-10-25 21:45:00|1817.89|1815.29|1818.1|1815.5|1818.14|1815.54|1817.89|1815.29|0
1635198600000|2021-10-25 21:50:00|1817.99|1815.39|1817.64|1815.04|1817.99|1815.39|1817.64|1815.04|0
1635198900000|2021-10-25 21:55:00|1817.61|1815.01|1818.14|1815.54|1818.14|1815.54|1817.61|1815.01|0
1635199200000|2021-10-25 22:00:00|1818.39|1815.79|1817.29|1814.69|1818.88|1816.28|1816.55|1813.95|0
1635199500000|2021-10-25 22:05:00|1817.04|1814.44|1816.3|1813.7|1817.29|1814.69|1816.3|1813.7|0
1635199800000|2021-10-25 22:10:00|1816.06|1813.46|1816.55|1813.95|1816.55|1813.95|1816.06|1813.46|0
1635200100000|2021-10-25 22:15:00|1816.67|1814.07|1816.79|1814.19|1817.04|1814.44|1816.67|1814.07|0
1635200400000|2021-10-25 22:20:00|1817.04|1814.44|1817.28|1814.68|1817.53|1814.93|1816.79|1814.19|0
1635200700000|2021-10-25 22:25:00|1817.53|1814.93|1817.53|1814.93|1818.02|1815.42|1817.53|1814.93|0
1635201000000|2021-10-25 22:30:00|1817.4|1814.8|1816.06|1813.46|1817.53|1814.93|1816.06|1813.46|0
1635201300000|2021-10-25 22:35:00|1815.81|1813.21|1815.57|1812.97|1816.06|1813.46|1815.32|1812.72|0
1635201600000|2021-10-25 22:40:00|1815.81|1813.21|1816.05|1813.45|1816.05|1813.45|1815.32|1812.72|0
1635201900000|2021-10-25 22:45:00|1815.81|1813.21|1816.05|1813.45|1816.3|1813.7|1815.56|1812.96|0
1635202200000|2021-10-25 22:50:00|1816.3|1813.7|1815.81|1813.21|1816.54|1813.94|1815.56|1812.96|0
1635202500000|2021-10-25 22:55:00|1815.56|1812.96|1815.32|1812.72|1815.81|1813.21|1814.83|1812.23|0
1635202800000|2021-10-25 23:00:00|1815.56|1812.96|1815.81|1813.21|1815.81|1813.21|1814.94|1812.34|0
1635203100000|2021-10-25 23:05:00|1816.05|1813.45|1816.05|1813.45|1816.54|1813.94|1815.81|1813.21|0
1635203400000|2021-10-25 23:10:00|1816.3|1813.7|1816.05|1813.45|1816.54|1813.94|1815.92|1813.32|0
1635203700000|2021-10-25 23:15:00|1816.3|1813.7|1815.8|1813.2|1816.3|1813.7|1815.56|1812.96|0
1635204000000|2021-10-25 23:20:00|1815.56|1812.96|1815.8|1813.2|1816.05|1813.45|1815.56|1812.96|0
1635204300000|2021-10-25 23:25:00|1816.05|1813.45|1815.8|1813.2|1816.29|1813.69|1815.8|1813.2|0
1635204600000|2021-10-25 23:30:00|1816.05|1813.45|1817.03|1814.43|1817.27|1814.67|1815.8|1813.2|0
1635204900000|2021-10-25 23:35:00|1816.78|1814.18|1817.52|1814.92|1817.52|1814.92|1816.78|1814.18|0
1635205200000|2021-10-25 23:40:00|1817.76|1815.16|1817.52|1814.92|1818.01|1815.41|1817.27|1814.67|0
1635205500000|2021-10-25 23:45:00|1817.76|1815.16|1818.5|1815.9|1818.99|1816.39|1817.76|1815.16|0
1635205800000|2021-10-25 23:50:00|1818.62|1816.02|1819.72|1817.12|1820.21|1817.61|1818.5|1815.9|0
1635206100000|2021-10-25 23:55:00|1819.84|1817.24|1819.72|1817.12|1819.97|1817.37|1819.48|1816.88|0
1635206400000|2021-10-26 00:00:00|1821.19|1818.59|1818.5|1815.9|1821.68|1819.08|1818.5|1815.9|0
1635206700000|2021-10-26 00:05:00|1818.74|1816.14|1821.68|1819.08|1821.93|1819.33|1818.5|1815.9|0
1635207000000|2021-10-26 00:10:00|1821.93|1819.33|1821.68|1819.08|1822.66|1820.06|1821.19|1818.59|0
1635207300000|2021-10-26 00:15:00|1821.44|1818.84|1821.68|1819.08|1822.91|1820.31|1821.19|1818.59|0
1635207600000|2021-10-26 00:20:00|1822.17|1819.57|1821.44|1818.84|1822.17|1819.57|1821.19|1818.59|0
1635207900000|2021-10-26 00:25:00|1821.55|1818.95|1822.17|1819.57|1822.29|1819.69|1820.95|1818.35|0
1635208200000|2021-10-26 00:30:00|1822.42|1819.82|1821.43|1818.83|1822.66|1820.06|1820.7|1818.1|0
1635208500000|2021-10-26 00:35:00|1821.31|1818.71|1820.94|1818.34|1822.17|1819.57|1820.94|1818.34|0
1635208800000|2021-10-26 00:40:00|1821.19|1818.59|1822.41|1819.81|1822.66|1820.06|1819.96|1817.36|0
1635209100000|2021-10-26 00:45:00|1822.29|1819.69|1823.89|1821.29|1824.38|1821.78|1822.17|1819.57|0
1635209400000|2021-10-26 00:50:00|1823.64|1821.04|1823.15|1820.55|1823.89|1821.29|1823.15|1820.55|0
1635209700000|2021-10-26 00:55:00|1823.39|1820.79|1823.64|1821.04|1824.38|1821.78|1823.27|1820.67|0
1635210000000|2021-10-26 01:00:00|1823.88|1821.28|1825.11|1822.51|1825.36|1822.76|1823.64|1821.04|0
1635210300000|2021-10-26 01:05:00|1825.36|1822.76|1825.6|1823|1826.09|1823.49|1825.11|1822.51|0
1635210600000|2021-10-26 01:10:00|1825.35|1822.75|1825.84|1823.24|1825.84|1823.24|1825.11|1822.51|0
1635210900000|2021-10-26 01:15:00|1826.09|1823.49|1825.84|1823.24|1826.34|1823.74|1825.11|1822.51|0
1635211200000|2021-10-26 01:20:00|1825.6|1823|1826.09|1823.49|1827.81|1825.21|1825.6|1823|0
1635211500000|2021-10-26 01:25:00|1825.84|1823.24|1825.6|1823|1825.96|1823.36|1825.35|1822.75|0
1635211800000|2021-10-26 01:30:00|1825.35|1822.75|1823.63|1821.03|1825.35|1822.75|1823.63|1821.03|0
1635212100000|2021-10-26 01:35:00|1823.39|1820.79|1824.61|1822.01|1825.35|1822.75|1823.39|1820.79|0
1635212400000|2021-10-26 01:40:00|1824.86|1822.26|1823.14|1820.54|1824.98|1822.38|1823.14|1820.54|0
1635212700000|2021-10-26 01:45:00|1822.9|1820.3|1823.39|1820.79|1823.63|1821.03|1822.65|1820.05|0
1635213000000|2021-10-26 01:50:00|1822.9|1820.3|1823.63|1821.03|1823.88|1821.28|1822.65|1820.05|0
1635213300000|2021-10-26 01:55:00|1823.88|1821.28|1822.9|1820.3|1824.12|1821.52|1822.9|1820.3|0
1635213600000|2021-10-26 02:00:00|1822.16|1819.56|1822.52|1819.92|1822.89|1820.29|1821.67|1819.07|0
1635213900000|2021-10-26 02:05:00|1822.65|1820.05|1821.91|1819.31|1822.65|1820.05|1821.67|1819.07|0
1635214200000|2021-10-26 02:10:00|1821.67|1819.07|1822.65|1820.05|1822.65|1820.05|1821.67|1819.07|0
1635214500000|2021-10-26 02:15:00|1822.89|1820.29|1822.89|1820.29|1822.89|1820.29|1822.52|1819.92|0
1635214800000|2021-10-26 02:20:00|1822.65|1820.05|1822.89|1820.29|1823.14|1820.54|1822.16|1819.56|0
1635215100000|2021-10-26 02:25:00|1823.01|1820.41|1822.4|1819.8|1823.14|1820.54|1822.16|1819.56|0
1635215400000|2021-10-26 02:30:00|1822.16|1819.56|1822.89|1820.29|1823.14|1820.54|1822.16|1819.56|0
1635215700000|2021-10-26 02:35:00|1822.65|1820.05|1822.89|1820.29|1823.01|1820.41|1822.4|1819.8|0
1635216000000|2021-10-26 02:40:00|1822.64|1820.04|1822.52|1819.92|1822.89|1820.29|1822.4|1819.8|0
1635216300000|2021-10-26 02:45:00|1822.64|1820.04|1823.13|1820.53|1823.13|1820.53|1822.52|1819.92|0
1635216600000|2021-10-26 02:50:00|1823.38|1820.78|1824.6|1822|1824.61|1822.01|1823.38|1820.78|0
1635216900000|2021-10-26 02:55:00|1824.36|1821.76|1824.85|1822.25|1825.1|1822.5|1824.36|1821.76|0
1635217200000|2021-10-26 03:00:00|1825.09|1822.49|1824.36|1821.76|1825.09|1822.49|1824.11|1821.51|0
1635217500000|2021-10-26 03:05:00|1824.6|1822|1823.87|1821.27|1824.6|1822|1823.87|1821.27|0
1635217800000|2021-10-26 03:10:00|1823.62|1821.02|1823.13|1820.53|1823.87|1821.27|1823.13|1820.53|0
1635218100000|2021-10-26 03:15:00|1823.38|1820.78|1822.64|1820.04|1823.38|1820.78|1822.64|1820.04|0
1635218400000|2021-10-26 03:20:00|1822.88|1820.28|1822.39|1819.79|1822.88|1820.28|1822.15|1819.55|0
1635218700000|2021-10-26 03:25:00|1822.64|1820.04|1822.64|1820.04|1822.64|1820.04|1822.39|1819.79|0
1635219000000|2021-10-26 03:30:00|1822.39|1819.79|1822.39|1819.79|1822.64|1820.04|1822.15|1819.55|0
1635219300000|2021-10-26 03:35:00|1822.26|1819.66|1821.9|1819.3|1822.39|1819.79|1821.9|1819.3|0
1635219600000|2021-10-26 03:40:00|1821.66|1819.06|1821.9|1819.3|1822.15|1819.55|1821.66|1819.06|0
1635219900000|2021-10-26 03:45:00|1821.65|1819.05|1821.41|1818.81|1821.65|1819.05|1820.92|1818.32|0
1635220200000|2021-10-26 03:50:00|1821.53|1818.93|1821.77|1819.17|1821.9|1819.3|1821.41|1818.81|0
1635220500000|2021-10-26 03:55:00|1821.65|1819.05|1822.14|1819.54|1822.14|1819.54|1821.65|1819.05|0
1635220800000|2021-10-26 04:00:00|1821.9|1819.3|1822.63|1820.03|1822.63|1820.03|1821.9|1819.3|0
1635221100000|2021-10-26 04:05:00|1822.39|1819.79|1822.63|1820.03|1822.88|1820.28|1822.39|1819.79|0
1635221400000|2021-10-26 04:10:00|1822.39|1819.79|1822.63|1820.03|1822.63|1820.03|1822.39|1819.79|0
1635221700000|2021-10-26 04:15:00|1822.39|1819.79|1822.63|1820.03|1822.88|1820.28|1822.39|1819.79|0
1635222000000|2021-10-26 04:20:00|1822.88|1820.28|1822.63|1820.03|1823.12|1820.52|1822.63|1820.03|0
1635222300000|2021-10-26 04:25:00|1822.38|1819.78|1822.88|1820.28|1822.88|1820.28|1822.38|1819.78|0
1635222600000|2021-10-26 04:30:00|1823.12|1820.52|1822.87|1820.27|1823.61|1821.01|1822.87|1820.27|0
1635222900000|2021-10-26 04:35:00|1822.63|1820.03|1823.12|1820.52|1823.36|1820.76|1822.63|1820.03|0
1635223200000|2021-10-26 04:40:00|1823.36|1820.76|1823.61|1821.01|1824.1|1821.5|1823.24|1820.64|0
1635223500000|2021-10-26 04:45:00|1823.85|1821.25|1823.12|1820.52|1823.85|1821.25|1822.87|1820.27|0
1635223800000|2021-10-26 04:50:00|1823.36|1820.76|1822.63|1820.03|1823.36|1820.76|1822.63|1820.03|0
1635224100000|2021-10-26 04:55:00|1822.87|1820.27|1822.87|1820.27|1823.12|1820.52|1822.63|1820.03|0
1635224400000|2021-10-26 05:00:00|1823.12|1820.52|1822.63|1820.03|1823.36|1820.76|1822.63|1820.03|0
1635224700000|2021-10-26 05:05:00|1822.74|1820.14|1822.13|1819.53|1822.87|1820.27|1821.89|1819.29|0
1635225000000|2021-10-26 05:10:00|1822.38|1819.78|1822.13|1819.53|1822.62|1820.02|1821.89|1819.29|0
1635225300000|2021-10-26 05:15:00|1821.89|1819.29|1821.89|1819.29|1822.38|1819.78|1821.64|1819.04|0
1635225600000|2021-10-26 05:20:00|1822.13|1819.53|1822.62|1820.02|1822.62|1820.02|1821.89|1819.29|0
1635225900000|2021-10-26 05:25:00|1822.38|1819.78|1822.87|1820.27|1822.87|1820.27|1822.13|1819.53|0
1635226200000|2021-10-26 05:30:00|1822.62|1820.02|1821.64|1819.04|1822.87|1820.27|1821.64|1819.04|0
1635226500000|2021-10-26 05:35:00|1821.39|1818.79|1821.15|1818.55|1821.64|1819.04|1820.9|1818.3|0
1635226800000|2021-10-26 05:40:00|1820.9|1818.3|1821.39|1818.79|1821.64|1819.04|1820.53|1817.93|0
1635227100000|2021-10-26 05:45:00|1821.15|1818.55|1820.66|1818.06|1821.64|1819.04|1820.66|1818.06|0
1635227400000|2021-10-26 05:50:00|1820.9|1818.3|1820.41|1817.81|1821.39|1818.79|1820.41|1817.81|0
1635227700000|2021-10-26 05:55:00|1820.17|1817.57|1819.43|1816.83|1820.17|1817.57|1818.94|1816.34|0
1635228000000|2021-10-26 06:00:00|1819.67|1817.07|1820.41|1817.81|1820.66|1818.06|1819.06|1816.46|0
1635228300000|2021-10-26 06:05:00|1820.16|1817.56|1820.9|1818.3|1821.39|1818.79|1819.67|1817.07|0
1635228600000|2021-10-26 06:10:00|1820.77|1818.17|1820.9|1818.3|1821.39|1818.79|1820.41|1817.81|0
1635228900000|2021-10-26 06:15:00|1821.14|1818.54|1822.37|1819.77|1822.86|1820.26|1821.14|1818.54|0
1635229200000|2021-10-26 06:20:00|1822.62|1820.02|1822.86|1820.26|1823.11|1820.51|1822.12|1819.52|0
1635229500000|2021-10-26 06:25:00|1822.61|1820.01|1823.35|1820.75|1823.6|1821|1822.12|1819.52|0
1635229800000|2021-10-26 06:30:00|1823.1|1820.5|1824.33|1821.73|1824.82|1822.22|1823.1|1820.5|0
1635230100000|2021-10-26 06:35:00|1824.09|1821.49|1823.59|1820.99|1824.33|1821.73|1823.35|1820.75|0
1635230400000|2021-10-26 06:40:00|1823.35|1820.75|1824.57|1821.97|1824.57|1821.97|1823.1|1820.5|0
1635230700000|2021-10-26 06:45:00|1824.33|1821.73|1825.06|1822.46|1826.05|1823.45|1824.33|1821.73|0
1635231000000|2021-10-26 06:50:00|1824.82|1822.22|1825.06|1822.46|1825.31|1822.71|1824.82|1822.22|0
1635231300000|2021-10-26 06:55:00|1825.31|1822.71|1823.84|1821.24|1825.31|1822.71|1823.59|1820.99|0
1635231600000|2021-10-26 07:00:00|1824.33|1821.73|1825.31|1822.71|1826.78|1824.18|1823.59|1820.99|0
1635231900000|2021-10-26 07:05:00|1824.86|1822.66|1822.9|1820.7|1825.11|1822.91|1821.67|1819.47|0
1635232200000|2021-10-26 07:10:00|1822.65|1820.45|1822.65|1820.45|1822.65|1820.45|1821.18|1818.98|0
1635232500000|2021-10-26 07:15:00|1822.41|1820.21|1821.53|1819.33|1823.49|1821.29|1821.53|1819.33|0
1635232800000|2021-10-26 07:20:00|1821.77|1819.57|1822.75|1820.55|1823|1820.8|1821.28|1819.08|0
1635233100000|2021-10-26 07:25:00|1822.63|1820.43|1822.51|1820.31|1823|1820.8|1822.26|1820.06|0
1635233400000|2021-10-26 07:30:00|1822.75|1820.55|1822.75|1820.55|1823|1820.8|1821.77|1819.57|0
1635233700000|2021-10-26 07:35:00|1822.51|1820.31|1823.98|1821.78|1823.98|1821.78|1822.26|1820.06|0
1635234000000|2021-10-26 07:40:00|1823.73|1821.53|1824.47|1822.27|1825.7|1823.5|1823.49|1821.29|0
1635234300000|2021-10-26 07:45:00|1824.71|1822.51|1826.18|1823.98|1826.43|1824.23|1824.71|1822.51|0
1635234600000|2021-10-26 07:50:00|1826.68|1824.48|1826.68|1824.48|1827.9|1825.7|1825.69|1823.49|0
1635234900000|2021-10-26 07:55:00|1826.92|1824.72|1828.39|1826.19|1828.64|1826.44|1826.18|1823.98|0
1635235200000|2021-10-26 08:00:00|1828.15|1825.95|1828.88|1826.68|1829.13|1826.93|1827.9|1825.7|0
1635235500000|2021-10-26 08:05:00|1829|1826.8|1830|1827.8|1830.24|1828.04|1828.39|1826.19|0
1635235800000|2021-10-26 08:10:00|1830.24|1828.04|1829.75|1827.55|1830.24|1828.04|1829.26|1827.06|0
1635236100000|2021-10-26 08:15:00|1830|1827.8|1830.24|1828.04|1830.49|1828.29|1829.75|1827.55|0
1635236400000|2021-10-26 08:20:00|1830.49|1828.29|1831.22|1829.02|1833.19|1830.99|1830.24|1828.04|0
1635236700000|2021-10-26 08:25:00|1830.98|1828.78|1828.28|1826.08|1830.98|1828.78|1828.28|1826.08|0
1635237000000|2021-10-26 08:30:00|1828.03|1825.83|1828.28|1826.08|1829.02|1826.82|1827.79|1825.59|0
1635237300000|2021-10-26 08:35:00|1828.03|1825.83|1828.03|1825.83|1828.03|1825.83|1826.56|1824.36|0
1635237600000|2021-10-26 08:40:00|1828.28|1826.08|1828.77|1826.57|1828.77|1826.57|1827.54|1825.34|0
1635237900000|2021-10-26 08:45:00|1829.01|1826.81|1829.5|1827.3|1829.75|1827.55|1828.52|1826.32|0
1635238200000|2021-10-26 08:50:00|1829.75|1827.55|1829.01|1826.81|1829.99|1827.79|1828.77|1826.57|0
1635238500000|2021-10-26 08:55:00|1829.13|1826.93|1829.26|1827.06|1829.99|1827.79|1829.01|1826.81|0
1635238800000|2021-10-26 09:00:00|1829.5|1827.3|1828.27|1826.07|1829.5|1827.3|1827.78|1825.58|0
1635239100000|2021-10-26 09:05:00|1828.39|1826.19|1828.27|1826.07|1828.76|1826.56|1828.03|1825.83|0
1635239400000|2021-10-26 09:10:00|1828.52|1826.32|1829.01|1826.81|1829.25|1827.05|1828.52|1826.32|0
1635239700000|2021-10-26 09:15:00|1828.88|1826.68|1828.52|1826.32|1829.01|1826.81|1828.03|1825.83|0
1635240000000|2021-10-26 09:20:00|1828.64|1826.44|1829.25|1827.05|1829.25|1827.05|1828.52|1826.32|0
1635240300000|2021-10-26 09:25:00|1829.5|1827.3|1828.76|1826.56|1829.74|1827.54|1828.76|1826.56|0
1635240600000|2021-10-26 09:30:00|1829.01|1826.81|1829.01|1826.81|1829.01|1826.81|1828.52|1826.32|0
1635240900000|2021-10-26 09:35:00|1829.25|1827.05|1828.76|1826.56|1829.5|1827.3|1828.52|1826.32|0
1635241200000|2021-10-26 09:40:00|1828.52|1826.32|1828.02|1825.82|1828.76|1826.56|1827.04|1824.84|0
1635241500000|2021-10-26 09:45:00|1828.27|1826.07|1828.27|1826.07|1828.76|1826.56|1827.78|1825.58|0
1635241800000|2021-10-26 09:50:00|1828.02|1825.82|1829.49|1827.29|1829.49|1827.29|1828.02|1825.82|0
1635242100000|2021-10-26 09:55:00|1829.74|1827.54|1829.49|1827.29|1829.74|1827.54|1828.76|1826.56|0
1635242400000|2021-10-26 10:00:00|1829.25|1827.05|1829.49|1827.29|1829.98|1827.78|1829.25|1827.05|0
1635242700000|2021-10-26 10:05:00|1829.74|1827.54|1829.49|1827.29|1829.74|1827.54|1829.49|1827.29|0
1635243000000|2021-10-26 10:10:00|1829.74|1827.54|1829.74|1827.54|1829.98|1827.78|1829.25|1827.05|0
1635243300000|2021-10-26 10:15:00|1829.98|1827.78|1829.74|1827.54|1829.98|1827.78|1829.49|1827.29|0
1635243600000|2021-10-26 10:20:00|1829.49|1827.29|1828.26|1826.06|1829.49|1827.29|1828.26|1826.06|0
1635243900000|2021-10-26 10:25:00|1828.51|1826.31|1827.77|1825.57|1828.51|1826.31|1827.77|1825.57|0
1635244200000|2021-10-26 10:30:00|1827.53|1825.33|1827.28|1825.08|1827.77|1825.57|1827.04|1824.84|0
1635244500000|2021-10-26 10:35:00|1827.53|1825.33|1828.02|1825.82|1828.26|1826.06|1827.53|1825.33|0
1635244800000|2021-10-26 10:40:00|1828.13|1825.93|1827.77|1825.57|1828.13|1825.93|1827.53|1825.33|0
1635245100000|2021-10-26 10:45:00|1827.64|1825.44|1828.26|1826.06|1828.26|1826.06|1827.28|1825.08|0
1635245400000|2021-10-26 10:50:00|1828.13|1825.93|1828.51|1826.31|1829|1826.8|1827.77|1825.57|0
1635245700000|2021-10-26 10:55:00|1828.38|1826.18|1829.49|1827.29|1829.49|1827.29|1828.38|1826.18|0
1635246000000|2021-10-26 11:00:00|1829.24|1827.04|1829.49|1827.29|1829.49|1827.29|1829|1826.8|0
1635246300000|2021-10-26 11:05:00|1829.73|1827.53|1830.22|1828.02|1830.22|1828.02|1829.49|1827.29|0
1635246600000|2021-10-26 11:10:00|1830.47|1828.27|1830.22|1828.02|1830.96|1828.76|1830.22|1828.02|0
1635246900000|2021-10-26 11:15:00|1829.98|1827.78|1829.97|1827.77|1830.71|1828.51|1829.73|1827.53|0
1635247200000|2021-10-26 11:20:00|1829.73|1827.53|1829.97|1827.77|1830.22|1828.02|1829.73|1827.53|0
1635247500000|2021-10-26 11:25:00|1830.22|1828.02|1830.46|1828.26|1830.71|1828.51|1829.97|1827.77|0
1635247800000|2021-10-26 11:30:00|1830.22|1828.02|1829.97|1827.77|1830.71|1828.51|1829.97|1827.77|0
1635248100000|2021-10-26 11:35:00|1830.22|1828.02|1829.48|1827.28|1830.22|1828.02|1828.99|1826.79|0
1635248400000|2021-10-26 11:40:00|1829.24|1827.04|1828.99|1826.79|1829.24|1827.04|1828.99|1826.79|0
1635248700000|2021-10-26 11:45:00|1829.23|1827.03|1828.01|1825.81|1829.48|1827.28|1827.63|1825.43|0
1635249000000|2021-10-26 11:50:00|1827.76|1825.56|1828.25|1826.05|1828.74|1826.54|1827.76|1825.56|0
1635249300000|2021-10-26 11:55:00|1828.01|1825.81|1828.25|1826.05|1828.74|1826.54|1828.01|1825.81|0
1635249600000|2021-10-26 12:00:00|1828.5|1826.3|1827.76|1825.56|1828.74|1826.54|1827.76|1825.56|0
1635249900000|2021-10-26 12:05:00|1828.01|1825.81|1828.74|1826.54|1828.74|1826.54|1827.76|1825.56|0
1635250200000|2021-10-26 12:10:00|1828.99|1826.79|1829.72|1827.52|1829.72|1827.52|1828.99|1826.79|0
1635250500000|2021-10-26 12:15:00|1829.97|1827.77|1829.72|1827.52|1830.21|1828.01|1829.72|1827.52|0
1635250800000|2021-10-26 12:20:00|1829.48|1827.28|1828.25|1826.05|1829.48|1827.28|1828|1825.8|0
1635251100000|2021-10-26 12:25:00|1828|1825.8|1828.49|1826.29|1828.49|1826.29|1826.78|1824.58|0
1635251400000|2021-10-26 12:30:00|1828.74|1826.54|1828.74|1826.54|1829.23|1827.03|1828.49|1826.29|0
1635251700000|2021-10-26 12:35:00|1828.98|1826.78|1828|1825.8|1828.98|1826.78|1828|1825.8|0
1635252000000|2021-10-26 12:40:00|1827.76|1825.56|1828.25|1826.05|1828.74|1826.54|1827.76|1825.56|0
1635252300000|2021-10-26 12:45:00|1828|1825.8|1828.25|1826.05|1828.49|1826.29|1828|1825.8|0
1635252600000|2021-10-26 12:50:00|1828|1825.8|1828|1825.8|1828.25|1826.05|1827.75|1825.55|0
1635252900000|2021-10-26 12:55:00|1827.75|1825.55|1828.98|1826.78|1828.98|1826.78|1827.75|1825.55|0
1635253200000|2021-10-26 13:00:00|1829.23|1827.03|1829.22|1827.02|1829.47|1827.27|1828.24|1826.04|0
1635253500000|2021-10-26 13:05:00|1829.47|1827.27|1827.75|1825.55|1829.47|1827.27|1827.75|1825.55|0
1635253800000|2021-10-26 13:10:00|1828|1825.8|1827.51|1825.31|1828.24|1826.04|1827.26|1825.06|0
1635254100000|2021-10-26 13:15:00|1827.26|1825.06|1827.51|1825.31|1827.75|1825.55|1827.01|1824.81|0
1635254400000|2021-10-26 13:20:00|1827.75|1825.55|1828.24|1826.04|1828.73|1826.53|1827.26|1825.06|0
1635254700000|2021-10-26 13:25:00|1828.49|1826.29|1829.22|1827.02|1829.47|1827.27|1827.99|1825.79|0
1635255000000|2021-10-26 13:30:00|1829.71|1827.51|1830.69|1828.49|1831.67|1829.47|1825.79|1823.59|0
1635255300000|2021-10-26 13:35:00|1830.2|1828|1833.52|1831.32|1834.75|1832.55|1829.47|1827.27|0
1635255600000|2021-10-26 13:40:00|1833.03|1830.83|1834.01|1831.81|1835.48|1833.28|1831.8|1829.6|0
1635255900000|2021-10-26 13:45:00|1833.77|1831.57|1832.29|1830.09|1834.99|1832.79|1831.31|1829.11|0
1635256200000|2021-10-26 13:50:00|1832.54|1830.34|1832.05|1829.85|1833.77|1831.57|1831.07|1828.87|0
1635256500000|2021-10-26 13:55:00|1832.29|1830.09|1831.67|1829.47|1834.5|1832.3|1831.18|1828.98|0
1635256800000|2021-10-26 14:00:00|1832.16|1829.96|1833.76|1831.56|1834.5|1832.3|1829.84|1827.64|0
1635257100000|2021-10-26 14:05:00|1833.03|1830.83|1833.52|1831.32|1834.74|1832.54|1832.54|1830.34|0
1635257400000|2021-10-26 14:10:00|1833.27|1831.07|1837.5|1835.3|1837.86|1835.66|1833.27|1831.07|0
1635257700000|2021-10-26 14:15:00|1837.26|1835.06|1840.69|1838.49|1840.94|1838.74|1837.26|1835.06|0
1635258000000|2021-10-26 14:20:00|1840.94|1838.74|1841.18|1838.98|1842.65|1840.45|1840.45|1838.25|0
1635258300000|2021-10-26 14:25:00|1840.94|1838.74|1839.96|1837.76|1841.18|1838.98|1839.22|1837.02|0
1635258600000|2021-10-26 14:30:00|1840.2|1838|1840.2|1838|1840.94|1838.74|1838.48|1836.28|0
1635258900000|2021-10-26 14:35:00|1839.95|1837.75|1840.44|1838.24|1841.43|1839.23|1838.73|1836.53|0
1635259200000|2021-10-26 14:40:00|1840.2|1838|1837.01|1834.81|1840.94|1838.74|1836.52|1834.32|0
1635259500000|2021-10-26 14:45:00|1837.26|1835.06|1839.33|1837.13|1840.31|1838.11|1836.03|1833.83|0
1635259800000|2021-10-26 14:50:00|1839.09|1836.89|1841.05|1838.85|1841.78|1839.58|1839.09|1836.89|0
1635260100000|2021-10-26 14:55:00|1841.29|1839.09|1838.84|1836.64|1841.54|1839.34|1838.84|1836.64|0
1635260400000|2021-10-26 15:00:00|1839.57|1837.37|1837.61|1835.41|1840.8|1838.6|1837.61|1835.41|0
1635260700000|2021-10-26 15:05:00|1837.86|1835.66|1838.1|1835.9|1839.33|1837.13|1836.88|1834.68|0
1635261000000|2021-10-26 15:10:00|1838.35|1836.15|1838.35|1836.15|1839.33|1837.13|1838.1|1835.9|0
1635261300000|2021-10-26 15:15:00|1838.59|1836.39|1839.82|1837.62|1840.55|1838.35|1838.35|1836.15|0
1635261600000|2021-10-26 15:20:00|1840.06|1837.86|1840.06|1837.86|1840.8|1838.6|1839.82|1837.62|0
1635261900000|2021-10-26 15:25:00|1840.31|1838.11|1840.55|1838.35|1841.29|1839.09|1839.08|1836.88|0
1635262200000|2021-10-26 15:30:00|1841.04|1838.84|1832.21|1830.01|1841.29|1839.09|1831.47|1829.27|0
1635262500000|2021-10-26 15:35:00|1831.97|1829.77|1836.87|1834.67|1837.36|1835.16|1830.49|1828.29|0
1635262800000|2021-10-26 15:40:00|1836.63|1834.43|1836.87|1834.67|1837.85|1835.65|1836.13|1833.93|0
1635263100000|2021-10-26 15:45:00|1837.12|1834.92|1834.29|1832.09|1837.12|1834.92|1833.44|1831.24|0
1635263400000|2021-10-26 15:50:00|1833.93|1831.73|1833.93|1831.73|1834.17|1831.97|1831.96|1829.76|0
1635263700000|2021-10-26 15:55:00|1834.17|1831.97|1829.26|1827.06|1834.17|1831.97|1829.26|1827.06|0
1635264000000|2021-10-26 16:00:00|1829.51|1827.31|1824.6|1822.4|1830.49|1828.29|1824.6|1822.4|0
1635264300000|2021-10-26 16:05:00|1824.85|1822.65|1824.02|1821.82|1825.58|1823.38|1823.38|1821.18|0
1635264600000|2021-10-26 16:10:00|1823.78|1821.58|1827.7|1825.5|1827.7|1825.5|1823.29|1821.09|0
1635264900000|2021-10-26 16:15:00|1827.94|1825.74|1828.19|1825.99|1828.92|1826.72|1825.98|1823.78|0
1635265200000|2021-10-26 16:20:00|1828.43|1826.23|1828.19|1825.99|1828.43|1826.23|1825.74|1823.54|0
1635265500000|2021-10-26 16:25:00|1828.43|1826.23|1824.51|1822.31|1828.43|1826.23|1824.51|1822.31|0
1635265800000|2021-10-26 16:30:00|1824.75|1822.55|1825.49|1823.29|1826.47|1824.27|1823.53|1821.33|0
1635266100000|2021-10-26 16:35:00|1825.73|1823.53|1820.59|1818.39|1826.22|1824.02|1820.34|1818.14|0
1635266400000|2021-10-26 16:40:00|1820.95|1818.75|1819.85|1817.65|1820.95|1818.75|1818.38|1816.18|0
1635266700000|2021-10-26 16:45:00|1819.6|1817.4|1815.93|1813.73|1819.6|1817.4|1814.46|1812.26|0
1635267000000|2021-10-26 16:50:00|1815.44|1813.24|1814.46|1812.26|1817.89|1815.69|1814.46|1812.26|0
1635267300000|2021-10-26 16:55:00|1814.95|1812.75|1820.34|1818.14|1821.07|1818.87|1814.95|1812.75|0
1635267600000|2021-10-26 17:00:00|1820.09|1817.89|1821.07|1818.87|1821.07|1818.87|1818.62|1816.42|0
1635267900000|2021-10-26 17:05:00|1820.83|1818.63|1822.54|1820.34|1823.64|1821.44|1820.34|1818.14|0
1635268200000|2021-10-26 17:10:00|1822.42|1820.22|1821.32|1819.12|1822.42|1820.22|1818.87|1816.67|0
1635268500000|2021-10-26 17:15:00|1821.56|1819.36|1820.83|1818.63|1822.54|1820.34|1820.34|1818.14|0
1635268800000|2021-10-26 17:20:00|1820.58|1818.38|1818.86|1816.66|1822.05|1819.85|1816.9|1814.7|0
1635269100000|2021-10-26 17:25:00|1818.62|1816.42|1820.82|1818.62|1821.8|1819.6|1816.66|1814.46|0
1635269400000|2021-10-26 17:30:00|1820.33|1818.13|1825.11|1822.91|1825.48|1823.28|1820.09|1817.89|0
1635269700000|2021-10-26 17:35:00|1825.24|1823.04|1825.97|1823.77|1827.69|1825.49|1824.75|1822.55|0
1635270000000|2021-10-26 17:40:00|1826.22|1824.02|1822.41|1820.21|1826.46|1824.26|1822.29|1820.09|0
1635270300000|2021-10-26 17:45:00|1822.54|1820.34|1823.52|1821.32|1824.5|1822.3|1822.54|1820.34|0
1635270600000|2021-10-26 17:50:00|1823.76|1821.56|1823.52|1821.32|1824.74|1822.54|1823.03|1820.83|0
1635270900000|2021-10-26 17:55:00|1823.76|1821.56|1824.25|1822.05|1825.23|1823.03|1821.43|1819.23|0
1635271200000|2021-10-26 18:00:00|1824.5|1822.3|1826.57|1824.37|1827.31|1825.11|1824.5|1822.3|0
1635271500000|2021-10-26 18:05:00|1826.32|1824.12|1825.34|1823.14|1827.06|1824.86|1824.36|1822.16|0
1635271800000|2021-10-26 18:10:00|1825.1|1822.9|1826.81|1824.61|1826.81|1824.61|1823.87|1821.67|0
1635272100000|2021-10-26 18:15:00|1827.06|1824.86|1828.53|1826.33|1828.77|1826.57|1826.32|1824.12|0
1635272400000|2021-10-26 18:20:00|1828.28|1826.08|1828.28|1826.08|1828.77|1826.57|1827.06|1824.86|0
1635272700000|2021-10-26 18:25:00|1828.04|1825.84|1826.08|1823.88|1828.53|1826.33|1825.34|1823.14|0
1635273000000|2021-10-26 18:30:00|1826.44|1824.24|1828.04|1825.84|1829.26|1827.06|1826.32|1824.12|0
1635273300000|2021-10-26 18:35:00|1828.28|1826.08|1825.34|1823.14|1829.02|1826.82|1825.34|1823.14|0
1635273600000|2021-10-26 18:40:00|1825.09|1822.89|1823.38|1821.18|1825.83|1823.63|1823.38|1821.18|0
1635273900000|2021-10-26 18:45:00|1823.62|1821.42|1826.07|1823.87|1826.07|1823.87|1823.62|1821.42|0
1635274200000|2021-10-26 18:50:00|1825.83|1823.63|1825.34|1823.14|1826.32|1824.12|1824.36|1822.16|0
1635274500000|2021-10-26 18:55:00|1825.58|1823.38|1828.52|1826.32|1828.52|1826.32|1825.58|1823.38|0
1635274800000|2021-10-26 19:00:00|1828.77|1826.57|1830.49|1828.29|1830.49|1828.29|1826.56|1824.36|0
1635275100000|2021-10-26 19:05:00|1830.24|1828.04|1829.75|1827.55|1830.73|1828.53|1829.01|1826.81|0
1635275400000|2021-10-26 19:10:00|1829.99|1827.79|1828.52|1826.32|1830.48|1828.28|1827.17|1824.97|0
1635275700000|2021-10-26 19:15:00|1828.77|1826.57|1828.52|1826.32|1830.48|1828.28|1827.54|1825.34|0
1635276000000|2021-10-26 19:20:00|1828.77|1826.57|1828.28|1826.08|1829.75|1827.55|1827.05|1824.85|0
1635276300000|2021-10-26 19:25:00|1828.52|1826.32|1825.58|1823.38|1829.99|1827.79|1825.09|1822.89|0
1635276600000|2021-10-26 19:30:00|1825.33|1823.13|1827.78|1825.58|1828.27|1826.07|1825.33|1823.13|0
1635276900000|2021-10-26 19:35:00|1827.54|1825.34|1827.05|1824.85|1828.27|1826.07|1826.31|1824.11|0
1635277200000|2021-10-26 19:40:00|1827.29|1825.09|1829.62|1827.42|1829.74|1827.54|1825.82|1823.62|0
1635277500000|2021-10-26 19:45:00|1829.5|1827.3|1828.27|1826.07|1831.95|1829.75|1828.27|1826.07|0
1635277800000|2021-10-26 19:50:00|1827.54|1825.34|1824.1|1821.9|1827.54|1825.34|1822.39|1820.19|0
1635278100000|2021-10-26 19:55:00|1824.35|1822.15|1817.73|1815.53|1824.84|1822.64|1817.73|1815.53|0
1635278400000|2021-10-26 20:00:00|1817.97|1815.77|1818.71|1816.51|1819.69|1817.49|1816.75|1814.55|0
1635278700000|2021-10-26 20:05:00|1818.95|1816.75|1820.18|1817.98|1820.91|1818.71|1818.71|1816.51|0
1635279000000|2021-10-26 20:10:00|1819.93|1817.73|1818.95|1816.75|1820.42|1818.22|1818.22|1816.02|0
1635279300000|2021-10-26 20:15:00|1818.17|1815.57|1820.62|1818.02|1820.62|1818.02|1818.17|1815.57|0
1635279600000|2021-10-26 20:20:00|1820.38|1817.78|1819.89|1817.29|1820.62|1818.02|1819.4|1816.8|0
1635279900000|2021-10-26 20:25:00|1819.76|1817.16|1818.17|1815.57|1820.13|1817.53|1818.17|1815.57|0
1635280200000|2021-10-26 20:30:00|1818.04|1815.44|1817.92|1815.32|1818.66|1816.06|1817.68|1815.08|0
1635280500000|2021-10-26 20:35:00|1817.68|1815.08|1817.19|1814.59|1817.92|1815.32|1816.7|1814.1|0
1635280800000|2021-10-26 20:40:00|1817.68|1815.08|1817.19|1814.59|1817.68|1815.08|1817.19|1814.59|0
1635281100000|2021-10-26 20:45:00|1817.43|1814.83|1818.9|1816.3|1818.9|1816.3|1817.19|1814.59|0
1635281400000|2021-10-26 20:50:00|1819.15|1816.55|1816.69|1814.09|1819.15|1816.55|1816.45|1813.85|0
1635281700000|2021-10-26 20:55:00|1816.94|1814.34|1816.81|1814.21|1818.16|1815.56|1816.69|1814.09|0
1635282000000|2021-10-26 21:00:00|1816.91|1814.31|1817.76|1815.16|1817.91|1815.31|1816.88|1814.28|0
1635282300000|2021-10-26 21:05:00|1817.94|1815.34|1816.45|1813.85|1818.02|1815.42|1816.41|1813.81|0
1635282600000|2021-10-26 21:10:00|1817.34|1814.74|1817.01|1814.41|1817.73|1815.13|1817.01|1814.41|0
1635282900000|2021-10-26 21:15:00|1817.05|1814.45|1817.51|1814.91|1817.69|1815.09|1816.99|1814.39|0
1635283200000|2021-10-26 21:20:00|1817.41|1814.81|1817.51|1814.91|1817.54|1814.94|1817.41|1814.81|0
1635283500000|2021-10-26 21:25:00|1817.54|1814.94|1817.69|1815.09|1817.73|1815.13|1817.54|1814.94|0
1635283800000|2021-10-26 21:30:00|1817.83|1815.23|1817.87|1815.27|1817.97|1815.37|1817.62|1815.02|0
1635284100000|2021-10-26 21:35:00|1817.86|1815.26|1817.73|1815.13|1817.86|1815.26|1817.54|1814.94|0
1635284400000|2021-10-26 21:40:00|1817.76|1815.16|1817.27|1814.67|1817.83|1815.23|1817.05|1814.45|0
1635284700000|2021-10-26 21:45:00|1817.29|1814.69|1817.4|1814.8|1817.4|1814.8|1817.29|1814.69|0
1635285000000|2021-10-26 21:50:00|1817.54|1814.94|1817.44|1814.84|1817.54|1814.94|1817.29|1814.69|0
1635285300000|2021-10-26 21:55:00|1817.4|1814.8|1817.26|1814.66|1817.51|1814.91|1817.09|1814.49|0
1635285600000|2021-10-26 22:00:00|1817.29|1814.69|1818.16|1815.56|1819.38|1816.78|1817.29|1814.69|0
1635285900000|2021-10-26 22:05:00|1818.4|1815.8|1820.12|1817.52|1820.36|1817.76|1818.16|1815.56|0
1635286200000|2021-10-26 22:10:00|1820.36|1817.76|1821.1|1818.5|1821.1|1818.5|1819.87|1817.27|0
1635286500000|2021-10-26 22:15:00|1821.21|1818.61|1821.83|1819.23|1821.83|1819.23|1820.36|1817.76|0
1635286800000|2021-10-26 22:20:00|1822.08|1819.48|1821.34|1818.74|1823.3|1820.7|1821.09|1818.49|0
1635287100000|2021-10-26 22:25:00|1821.46|1818.86|1822.81|1820.21|1823.06|1820.46|1820.6|1818|0
1635287400000|2021-10-26 22:30:00|1822.57|1819.97|1822.81|1820.21|1823.55|1820.95|1822.32|1819.72|0
1635287700000|2021-10-26 22:35:00|1822.93|1820.33|1823.05|1820.45|1823.3|1820.7|1822.68|1820.08|0
1635288000000|2021-10-26 22:40:00|1823.3|1820.7|1824.03|1821.43|1824.52|1821.92|1823.3|1820.7|0
1635288300000|2021-10-26 22:45:00|1824.15|1821.55|1824.15|1821.55|1824.77|1822.17|1823.54|1820.94|0
1635288600000|2021-10-26 22:50:00|1824.03|1821.43|1823.3|1820.7|1824.28|1821.68|1823.05|1820.45|0
1635288900000|2021-10-26 22:55:00|1823.54|1820.94|1823.3|1820.7|1823.66|1821.06|1823.05|1820.45|0
1635289200000|2021-10-26 23:00:00|1823.05|1820.45|1824.28|1821.68|1824.52|1821.92|1823.05|1820.45|0
1635289500000|2021-10-26 23:05:00|1823.79|1821.19|1823.05|1820.45|1823.79|1821.19|1822.8|1820.2|0
1635289800000|2021-10-26 23:10:00|1822.8|1820.2|1823.05|1820.45|1823.79|1821.19|1822.8|1820.2|0
1635290100000|2021-10-26 23:15:00|1822.92|1820.32|1823.05|1820.45|1823.29|1820.69|1822.8|1820.2|0
1635290400000|2021-10-26 23:20:00|1823.29|1820.69|1823.66|1821.06|1824.03|1821.43|1822.8|1820.2|0
1635290700000|2021-10-26 23:25:00|1823.54|1820.94|1823.54|1820.94|1824.27|1821.67|1823.54|1820.94|0
1635291000000|2021-10-26 23:30:00|1823.66|1821.06|1825.25|1822.65|1825.99|1823.39|1823.66|1821.06|0
1635291300000|2021-10-26 23:35:00|1825.5|1822.9|1824.27|1821.67|1825.5|1822.9|1824.27|1821.67|0
1635291600000|2021-10-26 23:40:00|1824.03|1821.43|1819.86|1817.26|1824.03|1821.43|1819.86|1817.26|0
1635291900000|2021-10-26 23:45:00|1820.1|1817.5|1824.03|1821.43|1824.03|1821.43|1820.1|1817.5|0
1635292200000|2021-10-26 23:50:00|1824.27|1821.67|1823.29|1820.69|1824.76|1822.16|1823.29|1820.69|0
1635292500000|2021-10-26 23:55:00|1823.16|1820.56|1822.67|1820.07|1823.78|1821.18|1822.67|1820.07|0
1635292800000|2021-10-27 00:00:00|1822.8|1820.2|1824.27|1821.67|1824.76|1822.16|1821.82|1819.22|0
1635293100000|2021-10-27 00:05:00|1824.51|1821.91|1822.06|1819.46|1824.63|1822.03|1822.06|1819.46|0
1635293400000|2021-10-27 00:10:00|1822.31|1819.71|1822.67|1820.07|1824.02|1821.42|1822.06|1819.46|0
1635293700000|2021-10-27 00:15:00|1822.55|1819.95|1821.81|1819.21|1823.89|1821.29|1821.2|1818.6|0
1635294000000|2021-10-27 00:20:00|1821.44|1818.84|1821.81|1819.21|1822.42|1819.82|1821.32|1818.72|0
1635294300000|2021-10-27 00:25:00|1821.57|1818.97|1822.3|1819.7|1822.55|1819.95|1820.59|1817.99|0
1635294600000|2021-10-27 00:30:00|1822.06|1819.46|1820.59|1817.99|1823.77|1821.17|1820.34|1817.74|0
1635294900000|2021-10-27 00:35:00|1820.46|1817.86|1819.36|1816.76|1820.59|1817.99|1818.87|1816.27|0
1635295200000|2021-10-27 00:40:00|1819.61|1817.01|1819.23|1816.63|1820.59|1817.99|1818.62|1816.02|0
1635295500000|2021-10-27 00:45:00|1819.11|1816.51|1819.6|1817|1819.85|1817.25|1818.62|1816.02|0
1635295800000|2021-10-27 00:50:00|1819.36|1816.76|1818.38|1815.78|1819.6|1817|1817.4|1814.8|0
1635296100000|2021-10-27 00:55:00|1818.25|1815.65|1817.89|1815.29|1819.11|1816.51|1817.89|1815.29|0
1635296400000|2021-10-27 01:00:00|1818.13|1815.53|1819.85|1817.25|1819.85|1817.25|1817.15|1814.55|0
1635296700000|2021-10-27 01:05:00|1819.96|1817.36|1819.36|1816.76|1820.09|1817.49|1818.87|1816.27|0
1635297000000|2021-10-27 01:10:00|1819.11|1816.51|1819.11|1816.51|1819.36|1816.76|1818.86|1816.26|0
1635297300000|2021-10-27 01:15:00|1819.36|1816.76|1817.64|1815.04|1819.36|1816.76|1817.64|1815.04|0
1635297600000|2021-10-27 01:20:00|1817.39|1814.79|1818.37|1815.77|1818.86|1816.26|1817.15|1814.55|0
1635297900000|2021-10-27 01:25:00|1818.49|1815.89|1818.37|1815.77|1818.86|1816.26|1817.88|1815.28|0
1635298200000|2021-10-27 01:30:00|1818.62|1816.02|1818.24|1815.64|1818.62|1816.02|1817.64|1815.04|0
1635298500000|2021-10-27 01:35:00|1818.13|1815.53|1818.62|1816.02|1818.62|1816.02|1817.88|1815.28|0
1635298800000|2021-10-27 01:40:00|1818.37|1815.77|1817.75|1815.15|1819.35|1816.75|1817.63|1815.03|0
1635299100000|2021-10-27 01:45:00|1817.63|1815.03|1815.67|1813.07|1817.63|1815.03|1814.94|1812.34|0
1635299400000|2021-10-27 01:50:00|1815.43|1812.83|1815.67|1813.07|1815.92|1813.32|1815.18|1812.58|0
1635299700000|2021-10-27 01:55:00|1815.92|1813.32|1815.43|1812.83|1816.16|1813.56|1815.18|1812.58|0
1635300000000|2021-10-27 02:00:00|1815.67|1813.07|1817.39|1814.79|1817.63|1815.03|1815.67|1813.07|0
1635300300000|2021-10-27 02:05:00|1817.63|1815.03|1817.39|1814.79|1817.88|1815.28|1817.14|1814.54|0
1635300600000|2021-10-27 02:10:00|1817.26|1814.66|1818.37|1815.77|1819.1|1816.5|1817.14|1814.54|0
1635300900000|2021-10-27 02:15:00|1818.12|1815.52|1818.12|1815.52|1818.48|1815.88|1817.63|1815.03|0
1635301200000|2021-10-27 02:20:00|1818.24|1815.64|1817.87|1815.27|1818.24|1815.64|1817.5|1814.9|0
1635301500000|2021-10-27 02:25:00|1817.99|1815.39|1817.75|1815.15|1818.36|1815.76|1817.14|1814.54|0
1635301800000|2021-10-27 02:30:00|1817.63|1815.03|1816.89|1814.29|1817.63|1815.03|1816.65|1814.05|0
1635302100000|2021-10-27 02:35:00|1817.14|1814.54|1817.14|1814.54|1817.38|1814.78|1816.65|1814.05|0
1635302400000|2021-10-27 02:40:00|1816.89|1814.29|1816.89|1814.29|1817.38|1814.78|1816.89|1814.29|0
1635302700000|2021-10-27 02:45:00|1817.14|1814.54|1817.38|1814.78|1817.38|1814.78|1816.65|1814.05|0
1635303000000|2021-10-27 02:50:00|1817.25|1814.65|1817.14|1814.54|1818.12|1815.52|1817.14|1814.54|0
1635303300000|2021-10-27 02:55:00|1817.38|1814.78|1818.12|1815.52|1818.85|1816.25|1817.38|1814.78|0
1635303600000|2021-10-27 03:00:00|1818.61|1816.01|1819.34|1816.74|1819.59|1816.99|1818.36|1815.76|0
1635303900000|2021-10-27 03:05:00|1819.83|1817.23|1819.58|1816.98|1820.08|1817.48|1819.34|1816.74|0
1635304200000|2021-10-27 03:10:00|1819.7|1817.1|1819.58|1816.98|1820.08|1817.48|1818.85|1816.25|0
1635304500000|2021-10-27 03:15:00|1819.34|1816.74|1819.58|1816.98|1819.83|1817.23|1819.09|1816.49|0
1635304800000|2021-10-27 03:20:00|1819.7|1817.1|1819.34|1816.74|1820.07|1817.47|1819.09|1816.49|0
1635305100000|2021-10-27 03:25:00|1819.46|1816.86|1819.34|1816.74|1819.83|1817.23|1819.09|1816.49|0
1635305400000|2021-10-27 03:30:00|1819.09|1816.49|1819.09|1816.49|1819.21|1816.61|1818.6|1816|0
1635305700000|2021-10-27 03:35:00|1818.85|1816.25|1817.86|1815.26|1818.96|1816.36|1817.86|1815.26|0
1635306000000|2021-10-27 03:40:00|1817.98|1815.38|1818.11|1815.51|1818.35|1815.75|1817.62|1815.02|0
1635306300000|2021-10-27 03:45:00|1818.23|1815.63|1818.35|1815.75|1818.6|1816|1818.11|1815.51|0
1635306600000|2021-10-27 03:50:00|1818.6|1816|1818.84|1816.24|1818.84|1816.24|1818.6|1816|0
1635306900000|2021-10-27 03:55:00|1818.96|1816.36|1818.6|1816|1819.09|1816.49|1818.47|1815.87|0
1635307200000|2021-10-27 04:00:00|1818.71|1816.11|1819.33|1816.73|1819.33|1816.73|1818.6|1816|0
1635307500000|2021-10-27 04:05:00|1819.09|1816.49|1818.84|1816.24|1819.09|1816.49|1818.6|1816|0
1635307800000|2021-10-27 04:10:00|1818.96|1816.36|1819.09|1816.49|1819.09|1816.49|1818.84|1816.24|0
1635308100000|2021-10-27 04:15:00|1818.96|1816.36|1819.33|1816.73|1819.58|1816.98|1818.96|1816.36|0
1635308400000|2021-10-27 04:20:00|1819.58|1816.98|1819.33|1816.73|1819.82|1817.22|1819.33|1816.73|0
1635308700000|2021-10-27 04:25:00|1819.08|1816.48|1819.57|1816.97|1819.57|1816.97|1819.08|1816.48|0
1635309000000|2021-10-27 04:30:00|1819.33|1816.73|1819.82|1817.22|1819.82|1817.22|1819.33|1816.73|0
1635309300000|2021-10-27 04:35:00|1819.69|1817.09|1819.33|1816.73|1819.82|1817.22|1819.33|1816.73|0
1635309600000|2021-10-27 04:40:00|1819.57|1816.97|1819.82|1817.22|1820.06|1817.46|1819.33|1816.73|0
1635309900000|2021-10-27 04:45:00|1819.57|1816.97|1820.55|1817.95|1820.8|1818.2|1819.57|1816.97|0
1635310200000|2021-10-27 04:50:00|1820.8|1818.2|1820.91|1818.31|1820.91|1818.31|1820.55|1817.95|0
1635310500000|2021-10-27 04:55:00|1821.04|1818.44|1821.04|1818.44|1821.04|1818.44|1820.55|1817.95|0
1635310800000|2021-10-27 05:00:00|1820.8|1818.2|1821.29|1818.69|1822.27|1819.67|1820.8|1818.2|0
1635311100000|2021-10-27 05:05:00|1821.53|1818.93|1820.55|1817.95|1821.78|1819.18|1820.55|1817.95|0
1635311400000|2021-10-27 05:10:00|1820.3|1817.7|1821.77|1819.17|1822.02|1819.42|1820.3|1817.7|0
1635311700000|2021-10-27 05:15:00|1822.02|1819.42|1821.65|1819.05|1822.02|1819.42|1821.28|1818.68|0
1635312000000|2021-10-27 05:20:00|1821.4|1818.8|1821.28|1818.68|1821.53|1818.93|1821.04|1818.44|0
1635312300000|2021-10-27 05:25:00|1821.53|1818.93|1822.51|1819.91|1822.51|1819.91|1821.28|1818.68|0
1635312600000|2021-10-27 05:30:00|1822.38|1819.78|1822.75|1820.15|1822.75|1820.15|1822.14|1819.54|0
1635312900000|2021-10-27 05:35:00|1823|1820.4|1822.51|1819.91|1823.12|1820.52|1822.02|1819.42|0
1635313200000|2021-10-27 05:40:00|1822.26|1819.66|1823.24|1820.64|1823.24|1820.64|1822.26|1819.66|0
1635313500000|2021-10-27 05:45:00|1823|1820.4|1823|1820.4|1823.24|1820.64|1822.75|1820.15|0
1635313800000|2021-10-27 05:50:00|1823.24|1820.64|1824.96|1822.36|1825.2|1822.6|1823|1820.4|0
1635314100000|2021-10-27 05:55:00|1824.83|1822.23|1825.32|1822.72|1825.45|1822.85|1824.47|1821.87|0
1635314400000|2021-10-27 06:00:00|1825.69|1823.09|1823.73|1821.13|1825.69|1823.09|1823.48|1820.88|0
1635314700000|2021-10-27 06:05:00|1823.6|1821|1822.99|1820.39|1824.22|1821.62|1822.75|1820.15|0
1635315000000|2021-10-27 06:10:00|1822.75|1820.15|1822.5|1819.9|1823.11|1820.51|1822.5|1819.9|0
1635315300000|2021-10-27 06:15:00|1822.26|1819.66|1823.24|1820.64|1823.48|1820.88|1821.77|1819.17|0
1635315600000|2021-10-27 06:20:00|1823.35|1820.75|1824.22|1821.62|1824.22|1821.62|1823.24|1820.64|0
1635315900000|2021-10-27 06:25:00|1823.97|1821.37|1823.6|1821|1824.46|1821.86|1823.6|1821|0
1635316200000|2021-10-27 06:30:00|1823.73|1821.13|1823.6|1821|1823.97|1821.37|1823.24|1820.64|0
1635316500000|2021-10-27 06:35:00|1823.73|1821.13|1823.97|1821.37|1824.46|1821.86|1823.73|1821.13|0
1635316800000|2021-10-27 06:40:00|1823.72|1821.12|1823.97|1821.37|1824.46|1821.86|1823.72|1821.12|0
1635317100000|2021-10-27 06:45:00|1823.72|1821.12|1824.09|1821.49|1824.7|1822.1|1823.72|1821.12|0
1635317400000|2021-10-27 06:50:00|1824.21|1821.61|1823.84|1821.24|1824.7|1822.1|1823.84|1821.24|0
1635317700000|2021-10-27 06:55:00|1823.72|1821.12|1823.23|1820.63|1823.97|1821.37|1822.25|1819.65|0
1635318000000|2021-10-27 07:00:00|1823.72|1821.12|1826.91|1824.31|1827.4|1824.8|1823.23|1820.63|0
1635318300000|2021-10-27 07:05:00|1826.22|1824.02|1826.71|1824.51|1828.92|1826.72|1826.22|1824.02|0
1635318600000|2021-10-27 07:10:00|1826.22|1824.02|1825.73|1823.53|1826.22|1824.02|1824.5|1822.3|0
1635318900000|2021-10-27 07:15:00|1825.97|1823.77|1826.71|1824.51|1827.44|1825.24|1825.48|1823.28|0
1635319200000|2021-10-27 07:20:00|1826.95|1824.75|1824.99|1822.79|1827.2|1825|1824.99|1822.79|0
1635319500000|2021-10-27 07:25:00|1825.24|1823.04|1824.5|1822.3|1825.73|1823.53|1824.37|1822.17|0
1635319800000|2021-10-27 07:30:00|1824.25|1822.05|1825.48|1823.28|1825.48|1823.28|1824.25|1822.05|0
1635320100000|2021-10-27 07:35:00|1825.23|1823.03|1824.01|1821.81|1825.72|1823.52|1824.01|1821.81|0
1635320400000|2021-10-27 07:40:00|1824.25|1822.05|1824.5|1822.3|1824.74|1822.54|1823.76|1821.56|0
1635320700000|2021-10-27 07:45:00|1824.25|1822.05|1824.74|1822.54|1825.48|1823.28|1824.25|1822.05|0
1635321000000|2021-10-27 07:50:00|1824.99|1822.79|1824.99|1822.79|1825.23|1823.03|1824.25|1822.05|0
1635321300000|2021-10-27 07:55:00|1825.1|1822.9|1825.23|1823.03|1825.23|1823.03|1824.74|1822.54|0
1635321600000|2021-10-27 08:00:00|1825.48|1823.28|1825.23|1823.03|1826.21|1824.01|1824.99|1822.79|0
1635321900000|2021-10-27 08:05:00|1824.74|1822.54|1826.95|1824.75|1827.19|1824.99|1824.74|1822.54|0
1635322200000|2021-10-27 08:10:00|1827.19|1824.99|1825.47|1823.27|1827.44|1825.24|1825.47|1823.27|0
1635322500000|2021-10-27 08:15:00|1825.72|1823.52|1824.25|1822.05|1825.72|1823.52|1823.51|1821.31|0
1635322800000|2021-10-27 08:20:00|1824.49|1822.29|1824.98|1822.78|1825.47|1823.27|1824|1821.8|0
1635323100000|2021-10-27 08:25:00|1825.1|1822.9|1824.12|1821.92|1825.23|1823.03|1824|1821.8|0
1635323400000|2021-10-27 08:30:00|1824.25|1822.05|1822.77|1820.57|1824.49|1822.29|1822.53|1820.33|0
1635323700000|2021-10-27 08:35:00|1823.02|1820.82|1822.89|1820.69|1823.51|1821.31|1822.77|1820.57|0
1635324000000|2021-10-27 08:40:00|1822.77|1820.57|1820.81|1818.61|1822.77|1820.57|1820.32|1818.12|0
1635324300000|2021-10-27 08:45:00|1821.06|1818.86|1820.81|1818.61|1822.04|1819.84|1820.56|1818.36|0
1635324600000|2021-10-27 08:50:00|1821.06|1818.86|1818.85|1816.65|1821.3|1819.1|1818.85|1816.65|0
1635324900000|2021-10-27 08:55:00|1819.09|1816.89|1818.11|1815.91|1820.32|1818.12|1818.11|1815.91|0
1635325200000|2021-10-27 09:00:00|1818.36|1816.16|1815.41|1813.21|1818.36|1816.16|1811.49|1809.29|0
1635325500000|2021-10-27 09:05:00|1815.17|1812.97|1811.98|1809.78|1815.53|1813.33|1811.98|1809.78|0
1635325800000|2021-10-27 09:10:00|1811.74|1809.54|1815.17|1812.97|1815.17|1812.97|1811.49|1809.29|0
1635326100000|2021-10-27 09:15:00|1814.92|1812.72|1816.39|1814.19|1816.88|1814.68|1814.68|1812.48|0
1635326400000|2021-10-27 09:20:00|1816.15|1813.95|1815.41|1813.21|1816.64|1814.44|1814.43|1812.23|0
1635326700000|2021-10-27 09:25:00|1815.53|1813.33|1815.41|1813.21|1817.37|1815.17|1814.92|1812.72|0
1635327000000|2021-10-27 09:30:00|1815.17|1812.97|1815.16|1812.96|1817|1814.8|1814.67|1812.47|0
1635327300000|2021-10-27 09:35:00|1815.04|1812.84|1813.69|1811.49|1815.16|1812.96|1812.09|1809.89|0
1635327600000|2021-10-27 09:40:00|1813.94|1811.74|1814.3|1812.1|1815.65|1813.45|1813.45|1811.25|0
1635327900000|2021-10-27 09:45:00|1814.18|1811.98|1812.71|1810.51|1814.18|1811.98|1812.22|1810.02|0
1635328200000|2021-10-27 09:50:00|1813.2|1811|1812.22|1810.02|1814.43|1812.23|1811.97|1809.77|0
1635328500000|2021-10-27 09:55:00|1811.97|1809.77|1812.95|1810.75|1813.45|1811.25|1811.73|1809.53|0
1635328800000|2021-10-27 10:00:00|1813.2|1811|1813.93|1811.73|1814.18|1811.98|1812.71|1810.51|0
1635329100000|2021-10-27 10:05:00|1813.81|1811.61|1814.91|1812.71|1815.16|1812.96|1813.69|1811.49|0
1635329400000|2021-10-27 10:10:00|1815.16|1812.96|1815.89|1813.69|1815.89|1813.69|1814.67|1812.47|0
1635329700000|2021-10-27 10:15:00|1816.14|1813.94|1815.03|1812.83|1816.14|1813.94|1814.42|1812.22|0
1635330000000|2021-10-27 10:20:00|1815.16|1812.96|1815.65|1813.45|1816.01|1813.81|1813.93|1811.73|0
1635330300000|2021-10-27 10:25:00|1815.52|1813.32|1815.4|1813.2|1816.14|1813.94|1815.16|1812.96|0
1635330600000|2021-10-27 10:30:00|1815.65|1813.45|1817.61|1815.41|1817.85|1815.65|1815.65|1813.45|0
1635330900000|2021-10-27 10:35:00|1817.73|1815.53|1817.12|1814.92|1817.85|1815.65|1816.63|1814.43|0
1635331200000|2021-10-27 10:40:00|1816.99|1814.79|1816.14|1813.94|1817.12|1814.92|1816.14|1813.94|0
1635331500000|2021-10-27 10:45:00|1815.89|1813.69|1812.95|1810.75|1815.89|1813.69|1812.7|1810.5|0
1635331800000|2021-10-27 10:50:00|1813.19|1810.99|1811.48|1809.28|1813.19|1810.99|1810.25|1808.05|0
1635332100000|2021-10-27 10:55:00|1812.21|1810.01|1812.95|1810.75|1813.44|1811.24|1811.72|1809.52|0
1635332400000|2021-10-27 11:00:00|1813.19|1810.99|1816.38|1814.18|1816.62|1814.42|1813.19|1810.99|0
1635332700000|2021-10-27 11:05:00|1816.13|1813.93|1816.38|1814.18|1817.36|1815.16|1815.64|1813.44|0
1635333000000|2021-10-27 11:10:00|1816.13|1813.93|1816.62|1814.42|1818.09|1815.89|1815.89|1813.69|0
1635333300000|2021-10-27 11:15:00|1816.74|1814.54|1817.36|1815.16|1817.47|1815.27|1815.64|1813.44|0
1635333600000|2021-10-27 11:20:00|1817.11|1814.91|1818.09|1815.89|1818.09|1815.89|1816.87|1814.67|0
1635333900000|2021-10-27 11:25:00|1817.6|1815.4|1817.36|1815.16|1818.58|1816.38|1817.11|1814.91|0
1635334200000|2021-10-27 11:30:00|1817.6|1815.4|1817.6|1815.4|1819.07|1816.87|1816.86|1814.66|0
1635334500000|2021-10-27 11:35:00|1817.35|1815.15|1816.62|1814.42|1817.84|1815.64|1816.62|1814.42|0
1635334800000|2021-10-27 11:40:00|1816.37|1814.17|1816.86|1814.66|1817.35|1815.15|1815.88|1813.68|0
1635335100000|2021-10-27 11:45:00|1817.11|1814.91|1815.64|1813.44|1817.6|1815.4|1815.64|1813.44|0
1635335400000|2021-10-27 11:50:00|1815.39|1813.19|1815.88|1813.68|1817.11|1814.91|1815.39|1813.19|0
1635335700000|2021-10-27 11:55:00|1816.13|1813.93|1813.43|1811.23|1816.37|1814.17|1813.18|1810.98|0
1635336000000|2021-10-27 12:00:00|1813.67|1811.47|1813.67|1811.47|1814.16|1811.96|1812.94|1810.74|0
1635336300000|2021-10-27 12:05:00|1813.43|1811.23|1815.14|1812.94|1815.63|1813.43|1813.43|1811.23|0
1635336600000|2021-10-27 12:10:00|1815.39|1813.19|1816.12|1813.92|1816.12|1813.92|1814.41|1812.21|0
1635336900000|2021-10-27 12:15:00|1816.61|1814.41|1817.1|1814.9|1817.35|1815.15|1816.61|1814.41|0
1635337200000|2021-10-27 12:20:00|1816.86|1814.66|1817.1|1814.9|1818.33|1816.13|1816.61|1814.41|0
1635337500000|2021-10-27 12:25:00|1817.35|1815.15|1819.18|1816.98|1819.55|1817.35|1816.37|1814.17|0
1635337800000|2021-10-27 12:30:00|1819.06|1816.86|1821.27|1819.07|1822.5|1820.3|1818.57|1816.37|0
1635338100000|2021-10-27 12:35:00|1821.02|1818.82|1822.25|1820.05|1823.72|1821.52|1820.78|1818.58|0
1635338400000|2021-10-27 12:40:00|1822.01|1819.81|1821.51|1819.31|1822.5|1820.3|1821.27|1819.07|0
1635338700000|2021-10-27 12:45:00|1821.76|1819.56|1821.76|1819.56|1822|1819.8|1821.02|1818.82|0
1635339000000|2021-10-27 12:50:00|1821.51|1819.31|1819.55|1817.35|1821.76|1819.56|1819.55|1817.35|0
1635339300000|2021-10-27 12:55:00|1819.8|1817.6|1821.76|1819.56|1822.25|1820.05|1819.55|1817.35|0
1635339600000|2021-10-27 13:00:00|1822|1819.8|1821.76|1819.56|1822.74|1820.54|1821.51|1819.31|0
1635339900000|2021-10-27 13:05:00|1822|1819.8|1822|1819.8|1822.98|1820.78|1821.27|1819.07|0
1635340200000|2021-10-27 13:10:00|1822.25|1820.05|1822.98|1820.78|1822.98|1820.78|1821.76|1819.56|0
1635340500000|2021-10-27 13:15:00|1823.23|1821.03|1823.23|1821.03|1823.96|1821.76|1822.49|1820.29|0
1635340800000|2021-10-27 13:20:00|1822.74|1820.54|1822|1819.8|1822.98|1820.78|1821.75|1819.55|0
1635341100000|2021-10-27 13:25:00|1822.24|1820.04|1822.24|1820.04|1823.23|1821.03|1821.02|1818.82|0
1635341400000|2021-10-27 13:30:00|1821.75|1819.55|1815.92|1813.72|1824.94|1822.74|1814.69|1812.49|0
1635341700000|2021-10-27 13:35:00|1815.68|1813.48|1814.94|1812.74|1815.92|1813.72|1811.26|1809.06|0
1635342000000|2021-10-27 13:40:00|1814.69|1812.49|1823.03|1820.83|1823.03|1820.83|1814.69|1812.49|0
1635342300000|2021-10-27 13:45:00|1821.8|1819.6|1824.01|1821.81|1826.71|1824.51|1821.8|1819.6|0
1635342600000|2021-10-27 13:50:00|1824.5|1822.3|1825.97|1823.77|1825.97|1823.77|1821.07|1818.87|0
1635342900000|2021-10-27 13:55:00|1825.73|1823.53|1827.69|1825.49|1827.93|1825.73|1824.01|1821.81|0
1635343200000|2021-10-27 14:00:00|1828.18|1825.98|1822.9|1820.7|1828.42|1826.22|1820.94|1818.74|0
1635343500000|2021-10-27 14:05:00|1822.66|1820.46|1822.41|1820.21|1823.39|1821.19|1817.51|1815.31|0
1635343800000|2021-10-27 14:10:00|1822.17|1819.97|1821.18|1818.98|1824.62|1822.42|1820.94|1818.74|0
1635344100000|2021-10-27 14:15:00|1820.69|1818.49|1818.37|1816.17|1820.94|1818.74|1816.41|1814.21|0
1635344400000|2021-10-27 14:20:00|1818.13|1815.93|1820.09|1817.89|1822.3|1820.1|1817.88|1815.68|0
1635344700000|2021-10-27 14:25:00|1819.84|1817.64|1816.66|1814.46|1821.07|1818.87|1814.94|1812.74|0
1635345000000|2021-10-27 14:30:00|1816.53|1814.33|1820.09|1817.89|1820.82|1818.62|1814.94|1812.74|0
1635345300000|2021-10-27 14:35:00|1819.84|1817.64|1819.11|1816.91|1820.09|1817.89|1816.41|1814.21|0
1635345600000|2021-10-27 14:40:00|1819.35|1817.15|1817.88|1815.68|1820.09|1817.89|1816.16|1813.96|0
1635345900000|2021-10-27 14:45:00|1818.12|1815.92|1817.21|1815.01|1818.44|1816.24|1815.72|1813.52|0
1635346200000|2021-10-27 14:50:00|1816.96|1814.76|1820.4|1818.2|1820.4|1818.2|1816.23|1814.03|0
1635346500000|2021-10-27 14:55:00|1820.15|1817.95|1815.25|1813.05|1821.62|1819.42|1813.53|1811.33|0
1635346800000|2021-10-27 15:00:00|1814.27|1812.07|1818.92|1816.72|1819.17|1816.97|1814.27|1812.07|0
1635347100000|2021-10-27 15:05:00|1819.17|1816.97|1820.15|1817.95|1821.38|1819.18|1818.92|1816.72|0
1635347400000|2021-10-27 15:10:00|1820.39|1818.19|1822.11|1819.91|1822.36|1820.16|1818.68|1816.48|0
1635347700000|2021-10-27 15:15:00|1821.86|1819.66|1821.86|1819.66|1822.35|1820.15|1819.66|1817.46|0
1635348000000|2021-10-27 15:20:00|1821.37|1819.17|1818.68|1816.48|1822.35|1820.15|1818.19|1815.99|0
1635348300000|2021-10-27 15:25:00|1818.92|1816.72|1819.66|1817.46|1820.64|1818.44|1816.96|1814.76|0
1635348600000|2021-10-27 15:30:00|1819.9|1817.7|1819.03|1816.83|1819.9|1817.7|1817.2|1815|0
1635348900000|2021-10-27 15:35:00|1818.79|1816.59|1819.03|1816.83|1819.28|1817.08|1816.09|1813.89|0
1635349200000|2021-10-27 15:40:00|1819.28|1817.08|1818.3|1816.1|1820.75|1818.55|1818.3|1816.1|0
1635349500000|2021-10-27 15:45:00|1818.54|1816.34|1816.09|1813.89|1818.54|1816.34|1816.09|1813.89|0
1635349800000|2021-10-27 15:50:00|1816.33|1814.13|1816.33|1814.13|1817.31|1815.11|1815.6|1813.4|0
1635350100000|2021-10-27 15:55:00|1816.09|1813.89|1816.82|1814.62|1818.54|1816.34|1814.86|1812.66|0
1635350400000|2021-10-27 16:00:00|1817.56|1815.36|1816.4|1814.2|1819.34|1817.14|1816.4|1814.2|0
1635350700000|2021-10-27 16:05:00|1816.15|1813.95|1818.36|1816.16|1819.83|1817.63|1815.91|1813.71|0
1635351000000|2021-10-27 16:10:00|1818.85|1816.65|1821.05|1818.85|1821.55|1819.35|1818.85|1816.65|0
1635351300000|2021-10-27 16:15:00|1821.3|1819.1|1822.53|1820.33|1822.53|1820.33|1820.32|1818.12|0
1635351600000|2021-10-27 16:20:00|1822.28|1820.08|1821.05|1818.85|1822.77|1820.57|1821.05|1818.85|0
1635351900000|2021-10-27 16:25:00|1821.3|1819.1|1821.05|1818.85|1821.54|1819.34|1820.32|1818.12|0
1635352200000|2021-10-27 16:30:00|1821.3|1819.1|1818.6|1816.4|1821.3|1819.1|1818.35|1816.15|0
1635352500000|2021-10-27 16:35:00|1818.85|1816.65|1817.86|1815.66|1819.34|1817.14|1817.13|1814.93|0
1635352800000|2021-10-27 16:40:00|1818.11|1815.91|1819.82|1817.62|1820.32|1818.12|1817.13|1814.93|0
1635353100000|2021-10-27 16:45:00|1819.58|1817.38|1819.09|1816.89|1820.56|1818.36|1817.86|1815.66|0
1635353400000|2021-10-27 16:50:00|1818.84|1816.64|1819.02|1816.82|1820.25|1818.05|1818.29|1816.09|0
1635353700000|2021-10-27 16:55:00|1818.78|1816.58|1819.76|1817.56|1820.49|1818.29|1818.16|1815.96|0
1635354000000|2021-10-27 17:00:00|1820|1817.8|1820|1817.8|1821.72|1819.52|1819.02|1816.82|0
1635354300000|2021-10-27 17:05:00|1819.76|1817.56|1823.19|1820.99|1823.43|1821.23|1819.76|1817.56|0
1635354600000|2021-10-27 17:10:00|1822.94|1820.74|1824.9|1822.7|1825.15|1822.95|1821.96|1819.76|0
1635354900000|2021-10-27 17:15:00|1824.66|1822.46|1824.67|1822.47|1824.9|1822.7|1823.44|1821.24|0
1635355200000|2021-10-27 17:20:00|1824.42|1822.22|1826.14|1823.94|1826.38|1824.18|1824.42|1822.22|0
1635355500000|2021-10-27 17:25:00|1826.38|1824.18|1825.4|1823.2|1826.63|1824.43|1825.4|1823.2|0
1635355800000|2021-10-27 17:30:00|1825.65|1823.45|1823.93|1821.73|1826.14|1823.94|1823.93|1821.73|0
1635356100000|2021-10-27 17:35:00|1824.05|1821.85|1825.89|1823.69|1826.13|1823.93|1823.93|1821.73|0
1635356400000|2021-10-27 17:40:00|1826.13|1823.93|1826.38|1824.18|1826.38|1824.18|1825.64|1823.44|0
1635356700000|2021-10-27 17:45:00|1826.13|1823.93|1824.42|1822.22|1826.62|1824.42|1824.42|1822.22|0
1635357000000|2021-10-27 17:50:00|1824.66|1822.46|1825.89|1823.69|1825.89|1823.69|1823.93|1821.73|0
1635357300000|2021-10-27 17:55:00|1826.13|1823.93|1827.36|1825.16|1827.36|1825.16|1826.13|1823.93|0
1635357600000|2021-10-27 18:00:00|1827.11|1824.91|1826.87|1824.67|1827.11|1824.91|1825.64|1823.44|0
1635357900000|2021-10-27 18:05:00|1827.11|1824.91|1827.11|1824.91|1827.11|1824.91|1825.64|1823.44|0
1635358200000|2021-10-27 18:10:00|1826.87|1824.67|1828.58|1826.38|1828.83|1826.63|1826.87|1824.67|0
1635358500000|2021-10-27 18:15:00|1828.34|1826.14|1828.09|1825.89|1828.58|1826.38|1827.36|1825.16|0
1635358800000|2021-10-27 18:20:00|1828.34|1826.14|1827.85|1825.65|1828.34|1826.14|1827.11|1824.91|0
1635359100000|2021-10-27 18:25:00|1827.6|1825.4|1825.15|1822.95|1827.85|1825.65|1824.66|1822.46|0
1635359400000|2021-10-27 18:30:00|1825.39|1823.19|1823.67|1821.47|1825.64|1823.44|1821.96|1819.76|0
1635359700000|2021-10-27 18:35:00|1823.43|1821.23|1823.43|1821.23|1824.16|1821.96|1821.96|1819.76|0
1635360000000|2021-10-27 18:40:00|1823.67|1821.47|1822.69|1820.49|1824.41|1822.21|1822.2|1820|0
1635360300000|2021-10-27 18:45:00|1822.45|1820.25|1822.45|1820.25|1823.18|1820.98|1821.71|1819.51|0
1635360600000|2021-10-27 18:50:00|1822.69|1820.49|1821.46|1819.26|1822.94|1820.74|1821.46|1819.26|0
1635360900000|2021-10-27 18:55:00|1821.22|1819.02|1820.01|1817.81|1821.22|1819.02|1820.01|1817.81|0
1635361200000|2021-10-27 19:00:00|1819.77|1817.57|1819.03|1816.83|1820.5|1818.3|1818.79|1816.59|0
1635361500000|2021-10-27 19:05:00|1819.28|1817.08|1817.07|1814.87|1819.77|1817.57|1817.07|1814.87|0
1635361800000|2021-10-27 19:10:00|1816.58|1814.38|1808.66|1806.46|1816.58|1814.38|1808.66|1806.46|0
1635362100000|2021-10-27 19:15:00|1808.41|1806.21|1804.98|1802.78|1811.11|1808.91|1804.98|1802.78|0
1635362400000|2021-10-27 19:20:00|1805.23|1803.03|1809.88|1807.68|1809.88|1807.68|1804.25|1802.05|0
1635362700000|2021-10-27 19:25:00|1809.64|1807.44|1811.71|1809.51|1812.82|1810.62|1808.66|1806.46|0
1635363000000|2021-10-27 19:30:00|1811.84|1809.64|1809.63|1807.43|1811.84|1809.64|1806.69|1804.49|0
1635363300000|2021-10-27 19:35:00|1809.14|1806.94|1811.47|1809.27|1811.84|1809.64|1807.43|1805.23|0
1635363600000|2021-10-27 19:40:00|1811.1|1808.9|1810.12|1807.92|1812.08|1809.88|1808.41|1806.21|0
1635363900000|2021-10-27 19:45:00|1809.63|1807.43|1804.24|1802.04|1811.1|1808.9|1804.24|1802.04|0
1635364200000|2021-10-27 19:50:00|1804|1801.8|1801.06|1798.86|1805.71|1803.51|1801.06|1798.86|0
1635364500000|2021-10-27 19:55:00|1801.55|1799.35|1798.7|1796.5|1802.04|1799.84|1797.97|1795.77|0
1635364800000|2021-10-27 20:00:00|1798.46|1796.26|1799.77|1797.57|1801.24|1799.04|1798.22|1796.02|0
1635365100000|2021-10-27 20:05:00|1799.53|1797.33|1799.28|1797.08|1801|1798.8|1798.55|1796.35|0
1635365400000|2021-10-27 20:10:00|1799.04|1796.84|1801.24|1799.04|1801.97|1799.77|1799.04|1796.84|0
1635365700000|2021-10-27 20:15:00|1801.19|1798.59|1801.44|1798.84|1801.44|1798.84|1800.46|1797.86|0
1635366000000|2021-10-27 20:20:00|1801.19|1798.59|1800.95|1798.35|1802.17|1799.57|1800.7|1798.1|0
1635366300000|2021-10-27 20:25:00|1800.7|1798.1|1799.97|1797.37|1800.95|1798.35|1799.6|1797|0
1635366600000|2021-10-27 20:30:00|1800.21|1797.61|1799.72|1797.12|1800.46|1797.86|1799.23|1796.63|0
1635366900000|2021-10-27 20:35:00|1799.48|1796.88|1799.23|1796.63|1799.72|1797.12|1799.23|1796.63|0
1635367200000|2021-10-27 20:40:00|1799.48|1796.88|1799.72|1797.12|1799.97|1797.37|1799.48|1796.88|0
1635367500000|2021-10-27 20:45:00|1799.97|1797.37|1800.45|1797.85|1801.19|1798.59|1799.72|1797.12|0
1635367800000|2021-10-27 20:50:00|1800.7|1798.1|1800.94|1798.34|1801.19|1798.59|1800.21|1797.61|0
1635368100000|2021-10-27 20:55:00|1801.19|1798.59|1801.3|1798.7|1802.41|1799.81|1801.19|1798.59|0
1635368400000|2021-10-27 21:00:00|1801.96|1799.36|1801.88|1799.28|1801.96|1799.36|1801.64|1799.04|0
1635368700000|2021-10-27 21:05:00|1801.85|1799.25|1802.28|1799.68|1802.35|1799.75|1801.64|1799.04|0
1635369000000|2021-10-27 21:10:00|1801.92|1799.32|1801.96|1799.36|1802.53|1799.93|1801.88|1799.28|0
1635369300000|2021-10-27 21:15:00|1802.1|1799.5|1802.13|1799.53|1802.46|1799.86|1801.96|1799.36|0
1635369600000|2021-10-27 21:20:00|1801.96|1799.36|1801.88|1799.28|1802.2|1799.6|1801.85|1799.25|0
1635369900000|2021-10-27 21:25:00|1801.77|1799.17|1801.77|1799.17|1801.96|1799.36|1801.77|1799.17|0
1635370200000|2021-10-27 21:30:00|1801.88|1799.28|1801.99|1799.39|1801.99|1799.39|1801.77|1799.17|0
1635370500000|2021-10-27 21:35:00|1801.81|1799.21|1801.81|1799.21|1801.81|1799.21|1801.77|1799.17|0
1635370800000|2021-10-27 21:40:00|1801.77|1799.17|1801.81|1799.21|1801.92|1799.32|1801.77|1799.17|0
1635371100000|2021-10-27 21:45:00|1801.77|1799.17|1801.88|1799.28|1801.88|1799.28|1801.77|1799.17|0
1635371400000|2021-10-27 21:50:00|1801.91|1799.31|1802.02|1799.42|1802.17|1799.57|1801.91|1799.31|0
1635371700000|2021-10-27 21:55:00|1802.28|1799.68|1802.24|1799.64|1802.48|1799.88|1802.24|1799.64|0
1635372000000|2021-10-27 22:00:00|1802.52|1799.92|1803.63|1801.03|1804.61|1802.01|1802.52|1799.92|0
1635372300000|2021-10-27 22:05:00|1803.87|1801.27|1804.11|1801.51|1804.85|1802.25|1803.38|1800.78|0
1635372600000|2021-10-27 22:10:00|1803.63|1801.03|1803.62|1801.02|1804.11|1801.51|1803.38|1800.78|0
1635372900000|2021-10-27 22:15:00|1803.87|1801.27|1804.36|1801.76|1805.09|1802.49|1803.62|1801.02|0
1635373200000|2021-10-27 22:20:00|1804.6|1802|1804.36|1801.76|1804.85|1802.25|1804.23|1801.63|0
1635373500000|2021-10-27 22:25:00|1804.6|1802|1804.6|1802|1804.85|1802.25|1804.11|1801.51|0
1635373800000|2021-10-27 22:30:00|1804.85|1802.25|1804.6|1802|1805.34|1802.74|1804.36|1801.76|0
1635374100000|2021-10-27 22:35:00|1804.36|1801.76|1803.38|1800.78|1804.36|1801.76|1802.64|1800.04|0
1635374400000|2021-10-27 22:40:00|1803.62|1801.02|1804.6|1802|1804.84|1802.24|1803.38|1800.78|0
1635374700000|2021-10-27 22:45:00|1805.09|1802.49|1804.96|1802.36|1805.58|1802.98|1804.84|1802.24|0
1635375000000|2021-10-27 22:50:00|1804.84|1802.24|1805.09|1802.49|1805.33|1802.73|1804.6|1802|0
1635375300000|2021-10-27 22:55:00|1804.84|1802.24|1805.82|1803.22|1806.31|1803.71|1804.84|1802.24|0
1635375600000|2021-10-27 23:00:00|1805.69|1803.09|1806.56|1803.96|1806.8|1804.2|1805.69|1803.09|0
1635375900000|2021-10-27 23:05:00|1806.8|1804.2|1806.31|1803.71|1807.29|1804.69|1806.31|1803.71|0
1635376200000|2021-10-27 23:10:00|1806.07|1803.47|1806.31|1803.71|1806.55|1803.95|1805.69|1803.09|0
1635376500000|2021-10-27 23:15:00|1806.06|1803.46|1805.33|1802.73|1806.06|1803.46|1804.84|1802.24|0
1635376800000|2021-10-27 23:20:00|1805.08|1802.48|1806.55|1803.95|1806.8|1804.2|1805.08|1802.48|0
1635377100000|2021-10-27 23:25:00|1806.8|1804.2|1806.18|1803.58|1806.8|1804.2|1805.33|1802.73|0
1635377400000|2021-10-27 23:30:00|1806.06|1803.46|1805.33|1802.73|1806.18|1803.58|1805.08|1802.48|0
1635377700000|2021-10-27 23:35:00|1805.44|1802.84|1805.82|1803.22|1806.06|1803.46|1805.33|1802.73|0
1635378000000|2021-10-27 23:40:00|1805.93|1803.33|1806.67|1804.07|1806.67|1804.07|1805.33|1802.73|0
1635378300000|2021-10-27 23:45:00|1806.79|1804.19|1807.28|1804.68|1807.53|1804.93|1806.67|1804.07|0
1635378600000|2021-10-27 23:50:00|1807.53|1804.93|1807.53|1804.93|1808.26|1805.66|1807.04|1804.44|0
1635378900000|2021-10-27 23:55:00|1807.28|1804.68|1807.53|1804.93|1807.53|1804.93|1807.04|1804.44|0
1635379200000|2021-10-28 00:00:00|1807.28|1804.68|1807.28|1804.68|1808.26|1805.66|1807.04|1804.44|0
1635379500000|2021-10-28 00:05:00|1807.53|1804.93|1807.04|1804.44|1807.53|1804.93|1806.55|1803.95|0
1635379800000|2021-10-28 00:10:00|1806.79|1804.19|1806.3|1803.7|1806.79|1804.19|1805.08|1802.48|0
1635380100000|2021-10-28 00:15:00|1805.93|1803.33|1806.06|1803.46|1806.3|1803.7|1805.32|1802.72|0
1635380400000|2021-10-28 00:20:00|1806.3|1803.7|1807.03|1804.43|1807.28|1804.68|1806.05|1803.45|0
1635380700000|2021-10-28 00:25:00|1807.28|1804.68|1806.42|1803.82|1807.28|1804.68|1806.05|1803.45|0
1635381000000|2021-10-28 00:30:00|1806.3|1803.7|1805.32|1802.72|1806.3|1803.7|1804.34|1801.74|0
1635381300000|2021-10-28 00:35:00|1805.56|1802.96|1805.81|1803.21|1805.81|1803.21|1804.83|1802.23|0
1635381600000|2021-10-28 00:40:00|1805.56|1802.96|1805.07|1802.47|1806.3|1803.7|1805.07|1802.47|0
1635381900000|2021-10-28 00:45:00|1805.32|1802.72|1804.21|1801.61|1805.56|1802.96|1804.09|1801.49|0
1635382200000|2021-10-28 00:50:00|1804.09|1801.49|1803.85|1801.25|1804.34|1801.74|1803.85|1801.25|0
1635382500000|2021-10-28 00:55:00|1804.09|1801.49|1806.29|1803.69|1806.54|1803.94|1803.11|1800.51|0
1635382800000|2021-10-28 01:00:00|1806.78|1804.18|1806.05|1803.45|1806.78|1804.18|1805.8|1803.2|0
1635383100000|2021-10-28 01:05:00|1806.29|1803.69|1805.8|1803.2|1806.29|1803.69|1805.31|1802.71|0
1635383400000|2021-10-28 01:10:00|1805.56|1802.96|1805.31|1802.71|1805.56|1802.96|1804.82|1802.22|0
1635383700000|2021-10-28 01:15:00|1805.56|1802.96|1805.07|1802.47|1806.54|1803.94|1805.07|1802.47|0
1635384000000|2021-10-28 01:20:00|1804.94|1802.34|1804.82|1802.22|1805.07|1802.47|1803.84|1801.24|0
1635384300000|2021-10-28 01:25:00|1805.07|1802.47|1804.82|1802.22|1805.8|1803.2|1804.82|1802.22|0
1635384600000|2021-10-28 01:30:00|1805.07|1802.47|1805.43|1802.83|1805.56|1802.96|1804.82|1802.22|0
1635384900000|2021-10-28 01:35:00|1805.55|1802.95|1806.65|1804.05|1807.02|1804.42|1804.82|1802.22|0
1635385200000|2021-10-28 01:40:00|1806.53|1803.93|1807.02|1804.42|1807.27|1804.67|1806.29|1803.69|0
1635385500000|2021-10-28 01:45:00|1806.89|1804.29|1806.53|1803.93|1807.14|1804.54|1806.29|1803.69|0
1635385800000|2021-10-28 01:50:00|1806.78|1804.18|1806.78|1804.18|1807.51|1804.91|1806.53|1803.93|0
1635386100000|2021-10-28 01:55:00|1806.65|1804.05|1806.29|1803.69|1806.78|1804.18|1806.29|1803.69|0
1635386400000|2021-10-28 02:00:00|1806.04|1803.44|1806.04|1803.44|1806.29|1803.69|1805.55|1802.95|0
1635386700000|2021-10-28 02:05:00|1805.79|1803.19|1805.55|1802.95|1806.28|1803.68|1805.3|1802.7|0
1635387000000|2021-10-28 02:10:00|1805.79|1803.19|1807.02|1804.42|1807.26|1804.66|1805.79|1803.19|0
1635387300000|2021-10-28 02:15:00|1806.89|1804.29|1805.3|1802.7|1807.02|1804.42|1805.3|1802.7|0
1635387600000|2021-10-28 02:20:00|1805.55|1802.95|1803.59|1800.99|1805.55|1802.95|1803.34|1800.74|0
1635387900000|2021-10-28 02:25:00|1803.71|1801.11|1802.36|1799.76|1803.71|1801.11|1801.38|1798.78|0
1635388200000|2021-10-28 02:30:00|1802.61|1800.01|1803.1|1800.5|1803.1|1800.5|1802.12|1799.52|0
1635388500000|2021-10-28 02:35:00|1802.85|1800.25|1803.1|1800.5|1803.83|1801.23|1802.36|1799.76|0
1635388800000|2021-10-28 02:40:00|1803.34|1800.74|1802.85|1800.25|1803.34|1800.74|1802.85|1800.25|0
1635389100000|2021-10-28 02:45:00|1803.1|1800.5|1804.32|1801.72|1804.56|1801.96|1803.1|1800.5|0
1635389400000|2021-10-28 02:50:00|1804.44|1801.84|1805.05|1802.45|1805.3|1802.7|1803.58|1800.98|0
1635389700000|2021-10-28 02:55:00|1805.3|1802.7|1805.05|1802.45|1805.3|1802.7|1804.81|1802.21|0
1635390000000|2021-10-28 03:00:00|1805.3|1802.7|1804.81|1802.21|1805.79|1803.19|1804.81|1802.21|0
1635390300000|2021-10-28 03:05:00|1805.05|1802.45|1805.05|1802.45|1806.28|1803.68|1804.81|1802.21|0
1635390600000|2021-10-28 03:10:00|1804.81|1802.21|1804.68|1802.08|1804.81|1802.21|1804.07|1801.47|0
1635390900000|2021-10-28 03:15:00|1804.81|1802.21|1804.68|1802.08|1805.05|1802.45|1804.32|1801.72|0
1635391200000|2021-10-28 03:20:00|1804.8|1802.2|1805.05|1802.45|1805.54|1802.94|1804.31|1801.71|0
1635391500000|2021-10-28 03:25:00|1804.92|1802.32|1804.8|1802.2|1805.29|1802.69|1804.56|1801.96|0
1635391800000|2021-10-28 03:30:00|1805.05|1802.45|1804.8|1802.2|1805.29|1802.69|1804.56|1801.96|0
1635392100000|2021-10-28 03:35:00|1804.92|1802.32|1804.8|1802.2|1805.54|1802.94|1804.8|1802.2|0
1635392400000|2021-10-28 03:40:00|1804.92|1802.32|1805.54|1802.94|1805.78|1803.18|1804.8|1802.2|0
1635392700000|2021-10-28 03:45:00|1805.29|1802.69|1805.53|1802.93|1805.78|1803.18|1805.05|1802.45|0
1635393000000|2021-10-28 03:50:00|1805.29|1802.69|1806.02|1803.42|1806.02|1803.42|1805.29|1802.69|0
1635393300000|2021-10-28 03:55:00|1806.27|1803.67|1805.78|1803.18|1806.27|1803.67|1805.78|1803.18|0
1635393600000|2021-10-28 04:00:00|1806.02|1803.42|1805.29|1802.69|1806.02|1803.42|1805.29|1802.69|0
1635393900000|2021-10-28 04:05:00|1805.53|1802.93|1806.02|1803.42|1806.02|1803.42|1805.04|1802.44|0
1635394200000|2021-10-28 04:10:00|1806.27|1803.67|1806.51|1803.91|1806.76|1804.16|1806.27|1803.67|0
1635394500000|2021-10-28 04:15:00|1806.27|1803.67|1806.76|1804.16|1807|1804.4|1806.02|1803.42|0
1635394800000|2021-10-28 04:20:00|1806.75|1804.15|1806.02|1803.42|1806.75|1804.15|1806.02|1803.42|0
1635395100000|2021-10-28 04:25:00|1806.26|1803.66|1806.26|1803.66|1806.51|1803.91|1806.02|1803.42|0
1635395400000|2021-10-28 04:30:00|1806.02|1803.42|1805.04|1802.44|1806.02|1803.42|1805.04|1802.44|0
1635395700000|2021-10-28 04:35:00|1805.28|1802.68|1805.04|1802.44|1805.28|1802.68|1805.04|1802.44|0
1635396000000|2021-10-28 04:40:00|1805.53|1802.93|1805.64|1803.04|1805.77|1803.17|1805.28|1802.68|0
1635396300000|2021-10-28 04:45:00|1805.53|1802.93|1806.02|1803.42|1806.02|1803.42|1805.28|1802.68|0
1635396600000|2021-10-28 04:50:00|1806.13|1803.53|1805.28|1802.68|1806.26|1803.66|1805.04|1802.44|0
1635396900000|2021-10-28 04:55:00|1805.4|1802.8|1806.01|1803.41|1806.26|1803.66|1805.28|1802.68|0
1635397200000|2021-10-28 05:00:00|1805.89|1803.29|1806.5|1803.9|1807.24|1804.64|1805.89|1803.29|0
1635397500000|2021-10-28 05:05:00|1806.62|1804.02|1806.75|1804.15|1807.24|1804.64|1806.5|1803.9|0
1635397800000|2021-10-28 05:10:00|1806.62|1804.02|1806.5|1803.9|1806.99|1804.39|1806.26|1803.66|0
1635398100000|2021-10-28 05:15:00|1806.75|1804.15|1806.5|1803.9|1807.35|1804.75|1806.5|1803.9|0
1635398400000|2021-10-28 05:20:00|1806.26|1803.66|1805.28|1802.68|1806.26|1803.66|1805.28|1802.68|0
1635398700000|2021-10-28 05:25:00|1805.52|1802.92|1805.28|1802.68|1805.77|1803.17|1805.03|1802.43|0
1635399000000|2021-10-28 05:30:00|1805.52|1802.92|1805.52|1802.92|1806.01|1803.41|1805.15|1802.55|0
1635399300000|2021-10-28 05:35:00|1805.27|1802.67|1805.76|1803.16|1806.01|1803.41|1805.03|1802.43|0
1635399600000|2021-10-28 05:40:00|1805.52|1802.92|1805.87|1803.27|1806.25|1803.65|1805.25|1802.65|0
1635399900000|2021-10-28 05:45:00|1806.11|1803.51|1805.62|1803.02|1806.36|1803.76|1805.13|1802.53|0
1635400200000|2021-10-28 05:50:00|1805.38|1802.78|1805.62|1803.02|1805.87|1803.27|1804.64|1802.04|0
1635400500000|2021-10-28 05:55:00|1805.74|1803.14|1804.89|1802.29|1806.11|1803.51|1804.89|1802.29|0
1635400800000|2021-10-28 06:00:00|1805.13|1802.53|1802.93|1800.33|1805.87|1803.27|1802.93|1800.33|0
1635401100000|2021-10-28 06:05:00|1802.68|1800.08|1801.95|1799.35|1802.93|1800.33|1801.21|1798.61|0
1635401400000|2021-10-28 06:10:00|1802.19|1799.59|1802.44|1799.84|1802.68|1800.08|1801.33|1798.73|0
1635401700000|2021-10-28 06:15:00|1802.19|1799.59|1803.66|1801.06|1803.9|1801.3|1802.06|1799.46|0
1635402000000|2021-10-28 06:20:00|1803.41|1800.81|1805.37|1802.77|1805.62|1803.02|1803.17|1800.57|0
1635402300000|2021-10-28 06:25:00|1805.13|1802.53|1805.62|1803.02|1806.11|1803.51|1804.64|1802.04|0
1635402600000|2021-10-28 06:30:00|1805.37|1802.77|1803.41|1800.81|1805.86|1803.26|1803.41|1800.81|0
1635402900000|2021-10-28 06:35:00|1803.9|1801.3|1801.21|1798.61|1803.9|1801.3|1800.23|1797.63|0
1635403200000|2021-10-28 06:40:00|1801.08|1798.48|1801.7|1799.1|1802.3|1799.7|1800.59|1797.99|0
1635403500000|2021-10-28 06:45:00|1801.94|1799.34|1800.96|1798.36|1802.19|1799.59|1800.72|1798.12|0
1635403800000|2021-10-28 06:50:00|1801.21|1798.61|1799.49|1796.89|1801.45|1798.85|1799.49|1796.89|0
1635404100000|2021-10-28 06:55:00|1799.74|1797.14|1799.74|1797.14|1800.47|1797.87|1799.25|1796.65|0
1635404400000|2021-10-28 07:00:00|1799.25|1796.65|1802.79|1800.19|1803.65|1801.05|1799.25|1796.65|0
1635404700000|2021-10-28 07:05:00|1802.72|1800.52|1803.45|1801.25|1803.94|1801.74|1800.51|1798.31|0
1635405000000|2021-10-28 07:10:00|1803.7|1801.5|1803.94|1801.74|1804.43|1802.23|1802.72|1800.52|0
1635405300000|2021-10-28 07:15:00|1803.7|1801.5|1806.88|1804.68|1808.6|1806.4|1803.7|1801.5|0
1635405600000|2021-10-28 07:20:00|1807.13|1804.93|1806.01|1803.81|1808.59|1806.39|1805.76|1803.56|0
1635405900000|2021-10-28 07:25:00|1806.25|1804.05|1806.25|1804.05|1806.74|1804.54|1806.01|1803.81|0
1635406200000|2021-10-28 07:30:00|1806.37|1804.17|1803.8|1801.6|1806.37|1804.17|1802.33|1800.13|0
1635406500000|2021-10-28 07:35:00|1804.05|1801.85|1804.29|1802.09|1804.78|1802.58|1803.43|1801.23|0
1635406800000|2021-10-28 07:40:00|1804.54|1802.34|1804.04|1801.84|1804.54|1802.34|1803.31|1801.11|0
1635407100000|2021-10-28 07:45:00|1804.16|1801.96|1806|1803.8|1806.25|1804.05|1804.04|1801.84|0
1635407400000|2021-10-28 07:50:00|1806.12|1803.92|1806.25|1804.05|1806.49|1804.29|1805.27|1803.07|0
1635407700000|2021-10-28 07:55:00|1806|1803.8|1806.33|1804.13|1806.45|1804.25|1804.78|1802.58|0
1635408000000|2021-10-28 08:00:00|1806.57|1804.37|1803.39|1801.19|1806.57|1804.37|1803.14|1800.94|0
1635408300000|2021-10-28 08:05:00|1803.14|1800.94|1802.53|1800.33|1803.14|1800.94|1801.67|1799.47|0
1635408600000|2021-10-28 08:10:00|1802.16|1799.96|1801.92|1799.72|1802.9|1800.7|1801.43|1799.23|0
1635408900000|2021-10-28 08:15:00|1802.41|1800.21|1802.9|1800.7|1803.14|1800.94|1801.18|1798.98|0
1635409200000|2021-10-28 08:20:00|1802.65|1800.45|1803.99|1801.79|1804.12|1801.92|1801.67|1799.47|0
1635409500000|2021-10-28 08:25:00|1803.88|1801.68|1803.14|1800.94|1804.12|1801.92|1803.14|1800.94|0
1635409800000|2021-10-28 08:30:00|1803.39|1801.19|1804.48|1802.28|1804.61|1802.41|1803.39|1801.19|0
1635410100000|2021-10-28 08:35:00|1804.61|1802.41|1805.59|1803.39|1805.83|1803.63|1804.36|1802.16|0
1635410400000|2021-10-28 08:40:00|1805.34|1803.14|1807.79|1805.59|1808.04|1805.84|1804.36|1802.16|0
1635410700000|2021-10-28 08:45:00|1808.04|1805.84|1808.53|1806.33|1808.53|1806.33|1806.81|1804.61|0
1635411000000|2021-10-28 08:50:00|1808.77|1806.57|1808.53|1806.33|1809.02|1806.82|1807.3|1805.1|0
1635411300000|2021-10-28 08:55:00|1808.77|1806.57|1807.79|1805.59|1808.77|1806.57|1807.3|1805.1|0
1635411600000|2021-10-28 09:00:00|1807.55|1805.35|1807.55|1805.35|1808.04|1805.84|1807.3|1805.1|0
1635411900000|2021-10-28 09:05:00|1807.3|1805.1|1807.54|1805.34|1807.55|1805.35|1806.81|1804.61|0
1635412200000|2021-10-28 09:10:00|1807.3|1805.1|1806.81|1804.61|1807.79|1805.59|1806.32|1804.12|0
1635412500000|2021-10-28 09:15:00|1807.05|1804.85|1804.72|1802.52|1807.05|1804.85|1804.6|1802.4|0
1635412800000|2021-10-28 09:20:00|1804.6|1802.4|1804.36|1802.16|1805.34|1803.14|1804.36|1802.16|0
1635413100000|2021-10-28 09:25:00|1804.6|1802.4|1804.85|1802.65|1805.34|1803.14|1804.6|1802.4|0
1635413400000|2021-10-28 09:30:00|1805.09|1802.89|1803.38|1801.18|1805.09|1802.89|1803.38|1801.18|0
1635413700000|2021-10-28 09:35:00|1802.89|1800.69|1804.6|1802.4|1804.85|1802.65|1802.89|1800.69|0
1635414000000|2021-10-28 09:40:00|1804.36|1802.16|1804.85|1802.65|1805.58|1803.38|1804.36|1802.16|0
1635414300000|2021-10-28 09:45:00|1804.72|1802.52|1804.11|1801.91|1805.09|1802.89|1803.62|1801.42|0
1635414600000|2021-10-28 09:50:00|1803.98|1801.78|1804.11|1801.91|1805.58|1803.38|1803.86|1801.66|0
1635414900000|2021-10-28 09:55:00|1804.35|1802.15|1805.82|1803.62|1806.07|1803.87|1804.35|1802.15|0
1635415200000|2021-10-28 10:00:00|1805.58|1803.38|1805.82|1803.62|1806.43|1804.23|1804.84|1802.64|0
1635415500000|2021-10-28 10:05:00|1806.07|1803.87|1806.07|1803.87|1806.18|1803.98|1805.33|1803.13|0
1635415800000|2021-10-28 10:10:00|1806.31|1804.11|1804.21|1802.01|1806.31|1804.11|1803.97|1801.77|0
1635416100000|2021-10-28 10:15:00|1804.46|1802.26|1805.19|1802.99|1805.44|1803.24|1803.97|1801.77|0
1635416400000|2021-10-28 10:20:00|1805.44|1803.24|1805.93|1803.73|1805.93|1803.73|1805.44|1803.24|0
1635416700000|2021-10-28 10:25:00|1805.68|1803.48|1806.91|1804.71|1807.15|1804.95|1805.68|1803.48|0
1635417000000|2021-10-28 10:30:00|1807.15|1804.95|1807.64|1805.44|1808.13|1805.93|1806.91|1804.71|0
1635417300000|2021-10-28 10:35:00|1807.51|1805.31|1807.4|1805.2|1807.89|1805.69|1807.15|1804.95|0
1635417600000|2021-10-28 10:40:00|1807.15|1804.95|1808.38|1806.18|1808.38|1806.18|1807.15|1804.95|0
1635417900000|2021-10-28 10:45:00|1808.62|1806.42|1809.85|1807.65|1809.85|1807.65|1808.13|1805.93|0
1635418200000|2021-10-28 10:50:00|1809.6|1807.4|1811.07|1808.87|1811.32|1809.12|1809.35|1807.15|0
1635418500000|2021-10-28 10:55:00|1810.58|1808.38|1811.56|1809.36|1812.05|1809.85|1810.33|1808.13|0
1635418800000|2021-10-28 11:00:00|1811.8|1809.6|1812.05|1809.85|1812.05|1809.85|1811.31|1809.11|0
1635419100000|2021-10-28 11:05:00|1812.29|1810.09|1813.03|1810.83|1813.27|1811.07|1811.31|1809.11|0
1635419400000|2021-10-28 11:10:00|1813.27|1811.07|1812.29|1810.09|1814.01|1811.81|1811.8|1809.6|0
1635419700000|2021-10-28 11:15:00|1812.54|1810.34|1812.29|1810.09|1812.78|1810.58|1812.05|1809.85|0
1635420000000|2021-10-28 11:20:00|1812.16|1809.96|1812.29|1810.09|1812.78|1810.58|1812.05|1809.85|0
1635420300000|2021-10-28 11:25:00|1812.54|1810.34|1812.29|1810.09|1813.03|1810.83|1812.05|1809.85|0
1635420600000|2021-10-28 11:30:00|1812.05|1809.85|1811.06|1808.86|1812.05|1809.85|1811.06|1808.86|0
1635420900000|2021-10-28 11:35:00|1811.31|1809.11|1811.8|1809.6|1812.29|1810.09|1811.31|1809.11|0
1635421200000|2021-10-28 11:40:00|1811.55|1809.35|1810.45|1808.25|1811.8|1809.6|1810.08|1807.88|0
1635421500000|2021-10-28 11:45:00|1810.33|1808.13|1810.82|1808.62|1811.8|1809.6|1810.33|1808.13|0
1635421800000|2021-10-28 11:50:00|1810.57|1808.37|1808.97|1806.77|1811.55|1809.35|1808.97|1806.77|0
1635422100000|2021-10-28 11:55:00|1809.1|1806.9|1809.59|1807.39|1811.06|1808.86|1809.1|1806.9|0
1635422400000|2021-10-28 12:00:00|1809.84|1807.64|1809.59|1807.39|1810.33|1808.13|1809.1|1806.9|0
1635422700000|2021-10-28 12:05:00|1809.83|1807.63|1811.3|1809.1|1811.55|1809.35|1809.59|1807.39|0
1635423000000|2021-10-28 12:10:00|1811.06|1808.86|1811.06|1808.86|1811.3|1809.1|1810.81|1808.61|0
1635423300000|2021-10-28 12:15:00|1811.3|1809.1|1813.75|1811.55|1813.75|1811.55|1811.06|1808.86|0
1635423600000|2021-10-28 12:20:00|1814|1811.8|1814|1811.8|1815.47|1813.27|1813.75|1811.55|0
1635423900000|2021-10-28 12:25:00|1813.75|1811.55|1811.79|1809.59|1813.75|1811.55|1811.79|1809.59|0
1635424200000|2021-10-28 12:30:00|1811.55|1809.35|1811.3|1809.1|1812.53|1810.33|1809.83|1807.63|0
1635424500000|2021-10-28 12:35:00|1811.55|1809.35|1810.81|1808.61|1813.75|1811.55|1810.81|1808.61|0
1635424800000|2021-10-28 12:40:00|1811.06|1808.86|1811.54|1809.34|1812.04|1809.84|1809.34|1807.14|0
1635425100000|2021-10-28 12:45:00|1811.3|1809.1|1809.83|1807.63|1812.53|1810.33|1809.58|1807.38|0
1635425400000|2021-10-28 12:50:00|1809.34|1807.14|1809.09|1806.89|1810.07|1807.87|1808.11|1805.91|0
1635425700000|2021-10-28 12:55:00|1809.34|1807.14|1811.79|1809.59|1811.79|1809.59|1809.09|1806.89|0
1635426000000|2021-10-28 13:00:00|1812.03|1809.83|1812.03|1809.83|1812.28|1810.08|1810.07|1807.87|0
1635426300000|2021-10-28 13:05:00|1812.77|1810.57|1810.07|1807.87|1812.77|1810.57|1810.07|1807.87|0
1635426600000|2021-10-28 13:10:00|1809.83|1807.63|1810.32|1808.12|1810.81|1808.61|1809.34|1807.14|0
1635426900000|2021-10-28 13:15:00|1810.56|1808.36|1812.77|1810.57|1812.77|1810.57|1810.32|1808.12|0
1635427200000|2021-10-28 13:20:00|1812.52|1810.32|1812.52|1810.32|1813.01|1810.81|1811.78|1809.58|0
1635427500000|2021-10-28 13:25:00|1812.76|1810.56|1812.76|1810.56|1813.01|1810.81|1810.8|1808.6|0
1635427800000|2021-10-28 13:30:00|1813.99|1811.79|1820.36|1818.16|1821.34|1819.14|1813.99|1811.79|0
1635428100000|2021-10-28 13:35:00|1820.61|1818.41|1818.4|1816.2|1821.1|1818.9|1814.97|1812.77|0
1635428400000|2021-10-28 13:40:00|1817.91|1815.71|1821.1|1818.9|1821.1|1818.9|1817.42|1815.22|0
1635428700000|2021-10-28 13:45:00|1820.97|1818.77|1824.06|1821.86|1826.62|1824.42|1820.97|1818.77|0
1635429000000|2021-10-28 13:50:00|1825.04|1822.84|1823.81|1821.61|1826.02|1823.82|1822.1|1819.9|0
1635429300000|2021-10-28 13:55:00|1824.31|1822.11|1825.53|1823.33|1827.49|1825.29|1823.57|1821.37|0
1635429600000|2021-10-28 14:00:00|1826.27|1824.07|1824.79|1822.59|1827.49|1825.29|1823.81|1821.61|0
1635429900000|2021-10-28 14:05:00|1824.3|1822.1|1825.77|1823.57|1827|1824.8|1822.83|1820.63|0
1635430200000|2021-10-28 14:10:00|1826.02|1823.82|1822.83|1820.63|1826.51|1824.31|1818.91|1816.71|0
1635430500000|2021-10-28 14:15:00|1823.08|1820.88|1823.57|1821.37|1824.3|1822.1|1821.12|1818.92|0
1635430800000|2021-10-28 14:20:00|1823.32|1821.12|1824.55|1822.35|1826.02|1823.82|1821.36|1819.16|0
1635431100000|2021-10-28 14:25:00|1824.06|1821.86|1828.71|1826.51|1829.2|1827|1823.81|1821.61|0
1635431400000|2021-10-28 14:30:00|1828.96|1826.76|1830.67|1828.47|1831.41|1829.21|1827.98|1825.78|0
1635431700000|2021-10-28 14:35:00|1831.41|1829.21|1832.51|1830.31|1832.67|1830.47|1828.96|1826.76|0
1635432000000|2021-10-28 14:40:00|1832.26|1830.06|1831.28|1829.08|1832.51|1830.31|1830.06|1827.86|0
1635432300000|2021-10-28 14:45:00|1831.53|1829.33|1834.6|1832.4|1837.41|1835.21|1831.53|1829.33|0
1635432600000|2021-10-28 14:50:00|1834.85|1832.65|1835.34|1833.14|1835.58|1833.38|1833.38|1831.18|0
1635432900000|2021-10-28 14:55:00|1835.58|1833.38|1832.89|1830.69|1835.58|1833.38|1832.64|1830.44|0
1635433200000|2021-10-28 15:00:00|1833.38|1831.18|1832.89|1830.69|1833.87|1831.67|1832.39|1830.19|0
1635433500000|2021-10-28 15:05:00|1833.13|1830.93|1835.09|1832.89|1835.58|1833.38|1832.64|1830.44|0
1635433800000|2021-10-28 15:10:00|1835.34|1833.14|1835.09|1832.89|1836.32|1834.12|1834.11|1831.91|0
1635434100000|2021-10-28 15:15:00|1834.84|1832.64|1835.58|1833.38|1836.56|1834.36|1834.35|1832.15|0
1635434400000|2021-10-28 15:20:00|1835.82|1833.62|1833.62|1831.42|1836.07|1833.87|1833.37|1831.17|0
1635434700000|2021-10-28 15:25:00|1833.86|1831.66|1833.37|1831.17|1834.84|1832.64|1832.88|1830.68|0
1635435000000|2021-10-28 15:30:00|1833.86|1831.66|1834.11|1831.91|1834.6|1832.4|1832.88|1830.68|0
1635435300000|2021-10-28 15:35:00|1834.6|1832.4|1836.07|1833.87|1836.8|1834.6|1834.6|1832.4|0
1635435600000|2021-10-28 15:40:00|1836.31|1834.11|1837.54|1835.34|1837.54|1835.34|1835.33|1833.13|0
1635435900000|2021-10-28 15:45:00|1837.78|1835.58|1828.96|1826.76|1837.78|1835.58|1828.96|1826.76|0
1635436200000|2021-10-28 15:50:00|1829.45|1827.25|1829.94|1827.74|1831.65|1829.45|1827.24|1825.04|0
1635436500000|2021-10-28 15:55:00|1829.69|1827.49|1828.96|1826.76|1830.18|1827.98|1828.22|1826.02|0
1635436800000|2021-10-28 16:00:00|1829.45|1827.25|1830.92|1828.72|1830.92|1828.72|1828.96|1826.76|0
1635437100000|2021-10-28 16:05:00|1831.16|1828.96|1832.39|1830.19|1832.39|1830.19|1830.67|1828.47|0
1635437400000|2021-10-28 16:10:00|1832.14|1829.94|1833.61|1831.41|1833.86|1831.66|1831.65|1829.45|0
1635437700000|2021-10-28 16:15:00|1833.86|1831.66|1834.59|1832.39|1835.08|1832.88|1833.12|1830.92|0
1635438000000|2021-10-28 16:20:00|1834.84|1832.64|1833.61|1831.41|1834.84|1832.64|1832.63|1830.43|0
1635438300000|2021-10-28 16:25:00|1833.85|1831.65|1831.02|1828.82|1834.1|1831.9|1830.41|1828.21|0
1635438600000|2021-10-28 16:30:00|1831.27|1829.07|1831.02|1828.82|1832|1829.8|1829.55|1827.35|0
1635438900000|2021-10-28 16:35:00|1831.27|1829.07|1830.04|1827.84|1831.27|1829.07|1828.82|1826.62|0
1635439200000|2021-10-28 16:40:00|1830.29|1828.09|1831.76|1829.56|1832|1829.8|1829.06|1826.86|0
1635439500000|2021-10-28 16:45:00|1831.51|1829.31|1831.27|1829.07|1832.25|1830.05|1830.53|1828.33|0
1635439800000|2021-10-28 16:50:00|1831.51|1829.31|1829.06|1826.86|1831.51|1829.31|1827.83|1825.63|0
1635440100000|2021-10-28 16:55:00|1829.3|1827.1|1824.89|1822.69|1829.79|1827.59|1823.18|1820.98|0
1635440400000|2021-10-28 17:00:00|1825.14|1822.94|1828.32|1826.12|1828.81|1826.61|1825.14|1822.94|0
1635440700000|2021-10-28 17:05:00|1828.81|1826.61|1827.81|1825.61|1829.3|1827.1|1827.34|1825.14|0
1635441000000|2021-10-28 17:10:00|1828.05|1825.85|1827.32|1825.12|1828.79|1826.59|1826.83|1824.63|0
1635441300000|2021-10-28 17:15:00|1827.81|1825.61|1826.09|1823.89|1828.54|1826.34|1825.85|1823.65|0
1635441600000|2021-10-28 17:20:00|1825.6|1823.4|1825.6|1823.4|1827.07|1824.87|1825.36|1823.16|0
1635441900000|2021-10-28 17:25:00|1826.09|1823.89|1828.3|1826.1|1828.54|1826.34|1825.85|1823.65|0
1635442200000|2021-10-28 17:30:00|1828.54|1826.34|1831.24|1829.04|1831.49|1829.29|1828.3|1826.1|0
1635442500000|2021-10-28 17:35:00|1831.48|1829.28|1832.22|1830.02|1832.47|1830.27|1830.75|1828.55|0
1635442800000|2021-10-28 17:40:00|1832.09|1829.89|1832.22|1830.02|1832.47|1830.27|1831.73|1829.53|0
1635443100000|2021-10-28 17:45:00|1831.97|1829.77|1831.48|1829.28|1832.46|1830.26|1830.99|1828.79|0
1635443400000|2021-10-28 17:50:00|1831.36|1829.16|1831.73|1829.53|1832.46|1830.26|1831.36|1829.16|0
1635443700000|2021-10-28 17:55:00|1831.48|1829.28|1830.99|1828.79|1831.97|1829.77|1830.26|1828.06|0
1635444000000|2021-10-28 18:00:00|1831.24|1829.04|1833.93|1831.73|1834.18|1831.98|1830.99|1828.79|0
1635444300000|2021-10-28 18:05:00|1833.69|1831.49|1834.38|1832.18|1834.42|1832.22|1833.69|1831.49|0
1635444600000|2021-10-28 18:10:00|1834.13|1831.93|1833.15|1830.95|1834.38|1832.18|1832.66|1830.46|0
1635444900000|2021-10-28 18:15:00|1832.9|1830.7|1835.35|1833.15|1835.6|1833.4|1832.66|1830.46|0
1635445200000|2021-10-28 18:20:00|1835.6|1833.4|1835.84|1833.64|1836.09|1833.89|1835.11|1832.91|0
1635445500000|2021-10-28 18:25:00|1836.09|1833.89|1835.6|1833.4|1836.58|1834.38|1834.37|1832.17|0
1635445800000|2021-10-28 18:30:00|1835.84|1833.64|1835.6|1833.4|1835.84|1833.64|1835.11|1832.91|0
1635446100000|2021-10-28 18:35:00|1835.84|1833.64|1835.84|1833.64|1836.82|1834.62|1835.6|1833.4|0
1635446400000|2021-10-28 18:40:00|1835.6|1833.4|1834.13|1831.93|1835.6|1833.4|1833.64|1831.44|0
1635446700000|2021-10-28 18:45:00|1834.37|1832.17|1835.35|1833.15|1835.6|1833.4|1833.39|1831.19|0
1635447000000|2021-10-28 18:50:00|1835.47|1833.27|1833.39|1831.19|1835.84|1833.64|1833.39|1831.19|0
1635447300000|2021-10-28 18:55:00|1833.63|1831.43|1832.9|1830.7|1833.88|1831.68|1831.92|1829.72|0
1635447600000|2021-10-28 19:00:00|1832.65|1830.45|1830.69|1828.49|1832.65|1830.45|1829.71|1827.51|0
1635447900000|2021-10-28 19:05:00|1830.93|1828.73|1831.91|1829.71|1832.41|1830.21|1830.2|1828|0
1635448200000|2021-10-28 19:10:00|1832.16|1829.96|1829.71|1827.51|1832.16|1829.96|1829.46|1827.26|0
1635448500000|2021-10-28 19:15:00|1829.46|1827.26|1832.4|1830.2|1832.65|1830.45|1828.97|1826.77|0
1635448800000|2021-10-28 19:20:00|1832.65|1830.45|1830.93|1828.73|1833.63|1831.43|1830.44|1828.24|0
1635449100000|2021-10-28 19:25:00|1831.18|1828.98|1829.95|1827.75|1831.42|1829.22|1828.97|1826.77|0
1635449400000|2021-10-28 19:30:00|1830.44|1828.24|1831.67|1829.47|1835.1|1832.9|1829.22|1827.02|0
1635449700000|2021-10-28 19:35:00|1831.91|1829.71|1833.14|1830.94|1834.61|1832.41|1831.67|1829.47|0
1635450000000|2021-10-28 19:40:00|1832.89|1830.69|1830.19|1827.99|1834.36|1832.16|1830.19|1827.99|0
1635450300000|2021-10-28 19:45:00|1830.44|1828.24|1832.89|1830.69|1833.38|1831.18|1829.46|1827.26|0
1635450600000|2021-10-28 19:50:00|1834.36|1832.16|1838.04|1835.84|1838.53|1836.33|1833.87|1831.67|0
1635450900000|2021-10-28 19:55:00|1838.53|1836.33|1840.25|1838.05|1841.23|1839.03|1838.28|1836.08|0
1635451200000|2021-10-28 20:00:00|1840|1837.8|1836.08|1833.88|1842.45|1840.25|1835.34|1833.14|0
1635451500000|2021-10-28 20:05:00|1835.83|1833.63|1835.59|1833.39|1837.3|1835.1|1833.87|1831.67|0
1635451800000|2021-10-28 20:10:00|1835.83|1833.63|1835.83|1833.63|1837.79|1835.59|1835.83|1833.63|0
1635452100000|2021-10-28 20:15:00|1836.77|1834.17|1837.5|1834.9|1837.5|1834.9|1836.77|1834.17|0
1635452400000|2021-10-28 20:20:00|1837.26|1834.66|1837.5|1834.9|1837.75|1835.15|1837.25|1834.65|0
1635452700000|2021-10-28 20:25:00|1837.25|1834.65|1837.5|1834.9|1837.99|1835.39|1837.25|1834.65|0
1635453000000|2021-10-28 20:30:00|1835.05|1832.45|1830.88|1828.28|1835.05|1832.45|1825.48|1822.88|0
1635453300000|2021-10-28 20:35:00|1831.37|1828.77|1829.16|1826.56|1831.49|1828.89|1828.18|1825.58|0
1635453600000|2021-10-28 20:40:00|1829.41|1826.81|1831.61|1829.01|1831.61|1829.01|1829.16|1826.56|0
1635453900000|2021-10-28 20:45:00|1831.37|1828.77|1829.65|1827.05|1832.1|1829.5|1829.4|1826.8|0
1635454200000|2021-10-28 20:50:00|1829.89|1827.29|1833.33|1830.73|1833.44|1830.84|1829.89|1827.29|0
1635454500000|2021-10-28 20:55:00|1832.95|1830.35|1830.99|1828.39|1833.2|1830.6|1830.26|1827.66|0
1635454800000|2021-10-28 21:00:00|1831.39|1828.79|1830.86|1828.26|1831.39|1828.79|1830.76|1828.16|0
1635455100000|2021-10-28 21:05:00|1830.9|1828.3|1831.39|1828.79|1831.39|1828.79|1830.83|1828.23|0
1635455400000|2021-10-28 21:10:00|1831.47|1828.87|1831.12|1828.52|1831.47|1828.87|1830.9|1828.3|0
1635455700000|2021-10-28 21:15:00|1831.25|1828.65|1831.18|1828.58|1831.79|1829.19|1831.12|1828.52|0
1635456000000|2021-10-28 21:20:00|1831.21|1828.61|1831.43|1828.83|1831.61|1829.01|1831.21|1828.61|0
1635456300000|2021-10-28 21:25:00|1831.47|1828.87|1832.61|1830.01|1833.12|1830.52|1831.12|1828.52|0
1635456600000|2021-10-28 21:30:00|1832.79|1830.19|1833.25|1830.65|1833.68|1831.08|1832.61|1830.01|0
1635456900000|2021-10-28 21:35:00|1833.18|1830.58|1833.22|1830.62|1833.47|1830.87|1832.71|1830.11|0
1635457200000|2021-10-28 21:40:00|1833.18|1830.58|1833.01|1830.41|1833.43|1830.83|1833.01|1830.41|0
1635457500000|2021-10-28 21:45:00|1832.53|1829.93|1832.6|1830|1833.36|1830.76|1832.53|1829.93|0
1635457800000|2021-10-28 21:50:00|1832.57|1829.97|1832.57|1829.97|1833.14|1830.54|1832.43|1829.83|0
1635458100000|2021-10-28 21:55:00|1832.46|1829.86|1832.03|1829.43|1832.57|1829.97|1831.53|1828.93|0
1635458400000|2021-10-28 22:00:00|1831.72|1829.12|1830.37|1827.77|1832.34|1829.74|1829.64|1827.04|0
1635458700000|2021-10-28 22:05:00|1830.62|1828.02|1830.13|1827.53|1831.11|1828.51|1829.64|1827.04|0
1635459000000|2021-10-28 22:10:00|1830.62|1828.02|1830.37|1827.77|1830.62|1828.02|1828.9|1826.3|0
1635459300000|2021-10-28 22:15:00|1830.13|1827.53|1830.13|1827.53|1830.13|1827.53|1829.15|1826.55|0
1635459600000|2021-10-28 22:20:00|1830.37|1827.77|1830.86|1828.26|1831.11|1828.51|1830.13|1827.53|0
1635459900000|2021-10-28 22:25:00|1831.11|1828.51|1832.33|1829.73|1832.33|1829.73|1830.86|1828.26|0
1635460200000|2021-10-28 22:30:00|1832.58|1829.98|1830.37|1827.77|1832.58|1829.98|1830.37|1827.77|0
1635460500000|2021-10-28 22:35:00|1830.13|1827.53|1828.9|1826.3|1830.37|1827.77|1828.65|1826.05|0
1635460800000|2021-10-28 22:40:00|1828.77|1826.17|1827.67|1825.07|1829.14|1826.54|1827.67|1825.07|0
1635461100000|2021-10-28 22:45:00|1828.16|1825.56|1828.41|1825.81|1828.9|1826.3|1828.03|1825.43|0
1635461400000|2021-10-28 22:50:00|1828.65|1826.05|1828.41|1825.81|1829.14|1826.54|1827.92|1825.32|0
1635461700000|2021-10-28 22:55:00|1828.16|1825.56|1828.65|1826.05|1829.14|1826.54|1827.92|1825.32|0
1635462000000|2021-10-28 23:00:00|1828.41|1825.81|1828.89|1826.29|1829.63|1827.03|1828.28|1825.68|0
1635462300000|2021-10-28 23:05:00|1829.14|1826.54|1828.4|1825.8|1829.14|1826.54|1827.42|1824.82|0
1635462600000|2021-10-28 23:10:00|1828.28|1825.68|1829.14|1826.54|1829.14|1826.54|1828.16|1825.56|0
1635462900000|2021-10-28 23:15:00|1828.89|1826.29|1826.44|1823.84|1828.89|1826.29|1826.2|1823.6|0
1635463200000|2021-10-28 23:20:00|1826.69|1824.09|1826.69|1824.09|1827.42|1824.82|1826.69|1824.09|0
1635463500000|2021-10-28 23:25:00|1826.93|1824.33|1826.68|1824.08|1827.42|1824.82|1826.44|1823.84|0
1635463800000|2021-10-28 23:30:00|1826.44|1823.84|1827.17|1824.57|1827.17|1824.57|1825.95|1823.35|0
1635464100000|2021-10-28 23:35:00|1826.93|1824.33|1826.68|1824.08|1826.93|1824.33|1826.44|1823.84|0
1635464400000|2021-10-28 23:40:00|1826.93|1824.33|1826.44|1823.84|1826.93|1824.33|1825.95|1823.35|0
1635464700000|2021-10-28 23:45:00|1825.95|1823.35|1827.91|1825.31|1827.91|1825.31|1825.95|1823.35|0
1635465000000|2021-10-28 23:50:00|1828.15|1825.55|1828.4|1825.8|1828.89|1826.29|1828.03|1825.43|0
1635465300000|2021-10-28 23:55:00|1828.15|1825.55|1827.91|1825.31|1828.89|1826.29|1827.91|1825.31|0
1635465600000|2021-10-29 00:00:00|1828.4|1825.8|1828.4|1825.8|1830.11|1827.51|1827.17|1824.57|0
1635465900000|2021-10-29 00:05:00|1828.64|1826.04|1828.89|1826.29|1829.13|1826.53|1826.92|1824.32|0
1635466200000|2021-10-29 00:10:00|1829.13|1826.53|1826.68|1824.08|1829.13|1826.53|1826.19|1823.59|0
1635466500000|2021-10-29 00:15:00|1826.43|1823.83|1825.7|1823.1|1826.43|1823.83|1825.21|1822.61|0
1635466800000|2021-10-29 00:20:00|1825.45|1822.85|1824.72|1822.12|1826.19|1823.59|1824.23|1821.63|0
1635467100000|2021-10-29 00:25:00|1824.47|1821.87|1824.72|1822.12|1825.21|1822.61|1824.23|1821.63|0
1635467400000|2021-10-29 00:30:00|1824.47|1821.87|1825.45|1822.85|1825.94|1823.34|1824.47|1821.87|0
1635467700000|2021-10-29 00:35:00|1825.7|1823.1|1826.18|1823.58|1826.43|1823.83|1824.96|1822.36|0
1635468000000|2021-10-29 00:40:00|1826.68|1824.08|1827.16|1824.56|1827.41|1824.81|1825.69|1823.09|0
1635468300000|2021-10-29 00:45:00|1826.92|1824.32|1824.96|1822.36|1826.92|1824.32|1824.71|1822.11|0
1635468600000|2021-10-29 00:50:00|1825.2|1822.6|1824.71|1822.11|1825.69|1823.09|1824.71|1822.11|0
1635468900000|2021-10-29 00:55:00|1824.83|1822.23|1824.71|1822.11|1824.96|1822.36|1823.98|1821.38|0
1635469200000|2021-10-29 01:00:00|1824.96|1822.36|1823.73|1821.13|1825.69|1823.09|1823.73|1821.13|0
1635469500000|2021-10-29 01:05:00|1823.97|1821.37|1822.01|1819.41|1823.97|1821.37|1822.01|1819.41|0
1635469800000|2021-10-29 01:10:00|1822.26|1819.66|1823.73|1821.13|1823.73|1821.13|1822.01|1819.41|0
1635470100000|2021-10-29 01:15:00|1823.97|1821.37|1823.24|1820.64|1824.22|1821.62|1822.99|1820.39|0
1635470400000|2021-10-29 01:20:00|1823.48|1820.88|1822.01|1819.41|1823.48|1820.88|1821.77|1819.17|0
1635470700000|2021-10-29 01:25:00|1822.26|1819.66|1823.73|1821.13|1823.97|1821.37|1821.77|1819.17|0
1635471000000|2021-10-29 01:30:00|1823.84|1821.24|1824.46|1821.86|1824.95|1822.35|1822.99|1820.39|0
1635471300000|2021-10-29 01:35:00|1824.71|1822.11|1823.23|1820.63|1824.71|1822.11|1822.5|1819.9|0
1635471600000|2021-10-29 01:40:00|1822.99|1820.39|1823.97|1821.37|1823.97|1821.37|1822.5|1819.9|0
1635471900000|2021-10-29 01:45:00|1823.72|1821.12|1824.21|1821.61|1824.46|1821.86|1822.99|1820.39|0
1635472200000|2021-10-29 01:50:00|1824.46|1821.86|1825.44|1822.84|1825.68|1823.08|1823.97|1821.37|0
1635472500000|2021-10-29 01:55:00|1825.68|1823.08|1823.84|1821.24|1825.93|1823.33|1823.72|1821.12|0
1635472800000|2021-10-29 02:00:00|1823.72|1821.12|1824.21|1821.61|1824.82|1822.22|1823.72|1821.12|0
1635473100000|2021-10-29 02:05:00|1824.08|1821.48|1824.46|1821.86|1824.7|1822.1|1823.97|1821.37|0
1635473400000|2021-10-29 02:10:00|1824.33|1821.73|1825.93|1823.33|1825.93|1823.33|1823.72|1821.12|0
1635473700000|2021-10-29 02:15:00|1826.04|1823.44|1825.68|1823.08|1826.04|1823.44|1825.19|1822.59|0
1635474000000|2021-10-29 02:20:00|1825.93|1823.33|1824.94|1822.34|1825.93|1823.33|1824.7|1822.1|0
1635474300000|2021-10-29 02:25:00|1824.7|1822.1|1824.94|1822.34|1825.68|1823.08|1824.7|1822.1|0
1635474600000|2021-10-29 02:30:00|1824.82|1822.22|1824.21|1821.61|1824.82|1822.22|1823.96|1821.36|0
1635474900000|2021-10-29 02:35:00|1823.96|1821.36|1824.45|1821.85|1824.94|1822.34|1823.96|1821.36|0
1635475200000|2021-10-29 02:40:00|1824.7|1822.1|1824.94|1822.34|1824.94|1822.34|1824.45|1821.85|0
1635475500000|2021-10-29 02:45:00|1825.19|1822.59|1825.43|1822.83|1825.92|1823.32|1825.19|1822.59|0
1635475800000|2021-10-29 02:50:00|1825.55|1822.95|1824.94|1822.34|1825.68|1823.08|1824.94|1822.34|0
1635476100000|2021-10-29 02:55:00|1825.19|1822.59|1825.18|1822.58|1825.43|1822.83|1824.94|1822.34|0
1635476400000|2021-10-29 03:00:00|1825.43|1822.83|1825.18|1822.58|1825.43|1822.83|1824.45|1821.85|0
1635476700000|2021-10-29 03:05:00|1825.43|1822.83|1825.43|1822.83|1825.67|1823.07|1825.18|1822.58|0
1635477000000|2021-10-29 03:10:00|1825.18|1822.58|1825.43|1822.83|1825.67|1823.07|1824.94|1822.34|0
1635477300000|2021-10-29 03:15:00|1825.67|1823.07|1825.43|1822.83|1825.92|1823.32|1825.18|1822.58|0
1635477600000|2021-10-29 03:20:00|1825.54|1822.94|1827.88|1825.28|1828.61|1826.01|1825.54|1822.94|0
1635477900000|2021-10-29 03:25:00|1828|1825.4|1828.86|1826.26|1829.35|1826.75|1827.63|1825.03|0
1635478200000|2021-10-29 03:30:00|1828.73|1826.13|1828.37|1825.77|1828.86|1826.26|1828.12|1825.52|0
1635478500000|2021-10-29 03:35:00|1828.61|1826.01|1828.37|1825.77|1828.86|1826.26|1828.37|1825.77|0
1635478800000|2021-10-29 03:40:00|1828.24|1825.64|1827.63|1825.03|1828.37|1825.77|1827.63|1825.03|0
1635479100000|2021-10-29 03:45:00|1827.88|1825.28|1827.14|1824.54|1828.12|1825.52|1827.14|1824.54|0
1635479400000|2021-10-29 03:50:00|1827.38|1824.78|1827.14|1824.54|1827.63|1825.03|1826.89|1824.29|0
1635479700000|2021-10-29 03:55:00|1826.89|1824.29|1827.14|1824.54|1827.63|1825.03|1826.65|1824.05|0
1635480000000|2021-10-29 04:00:00|1827.38|1824.78|1827.38|1824.78|1827.63|1825.03|1826.89|1824.29|0
1635480300000|2021-10-29 04:05:00|1827.14|1824.54|1827.63|1825.03|1827.63|1825.03|1826.89|1824.29|0
1635480600000|2021-10-29 04:10:00|1827.38|1824.78|1827.14|1824.54|1827.63|1825.03|1826.89|1824.29|0
1635480900000|2021-10-29 04:15:00|1827.38|1824.78|1827.63|1825.03|1827.63|1825.03|1827.38|1824.78|0
1635481200000|2021-10-29 04:20:00|1827.76|1825.16|1827.96|1825.36|1828.45|1825.85|1827.76|1825.16|0
1635481500000|2021-10-29 04:25:00|1828.21|1825.61|1827.47|1824.87|1828.21|1825.61|1827.22|1824.62|0
1635481800000|2021-10-29 04:30:00|1827.59|1824.99|1825.02|1822.42|1827.59|1824.99|1824.77|1822.17|0
1635482100000|2021-10-29 04:35:00|1824.77|1822.17|1824.04|1821.44|1825.02|1822.42|1824.04|1821.44|0
1635482400000|2021-10-29 04:40:00|1824.15|1821.55|1824.53|1821.93|1825.02|1822.42|1823.79|1821.19|0
1635482700000|2021-10-29 04:45:00|1824.77|1822.17|1823.55|1820.95|1824.77|1822.17|1823.55|1820.95|0
1635483000000|2021-10-29 04:50:00|1823.66|1821.06|1824.04|1821.44|1824.4|1821.8|1823.3|1820.7|0
1635483300000|2021-10-29 04:55:00|1823.79|1821.19|1823.3|1820.7|1824.03|1821.43|1823.3|1820.7|0
1635483600000|2021-10-29 05:00:00|1823.05|1820.45|1822.56|1819.96|1823.3|1820.7|1821.83|1819.23|0
1635483900000|2021-10-29 05:05:00|1822.32|1819.72|1821.34|1818.74|1822.56|1819.96|1820.85|1818.25|0
1635484200000|2021-10-29 05:10:00|1821.21|1818.61|1821.83|1819.23|1821.83|1819.23|1820.11|1817.51|0
1635484500000|2021-10-29 05:15:00|1821.58|1818.98|1823.3|1820.7|1823.54|1820.94|1821.45|1818.85|0
1635484800000|2021-10-29 05:20:00|1823.54|1820.94|1821.83|1819.23|1823.54|1820.94|1821.09|1818.49|0
1635485100000|2021-10-29 05:25:00|1822.07|1819.47|1821.82|1819.22|1822.56|1819.96|1821.58|1818.98|0
1635485400000|2021-10-29 05:30:00|1821.7|1819.1|1822.31|1819.71|1823.54|1820.94|1821.7|1819.1|0
1635485700000|2021-10-29 05:35:00|1822.56|1819.96|1822.68|1820.08|1823.05|1820.45|1822.07|1819.47|0
1635486000000|2021-10-29 05:40:00|1822.8|1820.2|1822.07|1819.47|1822.8|1820.2|1821.33|1818.73|0
1635486300000|2021-10-29 05:45:00|1822.19|1819.59|1821.58|1818.98|1822.19|1819.59|1821.09|1818.49|0
1635486600000|2021-10-29 05:50:00|1821.33|1818.73|1821.09|1818.49|1821.58|1818.98|1820.35|1817.75|0
1635486900000|2021-10-29 05:55:00|1821.2|1818.6|1821.33|1818.73|1822.8|1820.2|1820.84|1818.24|0
1635487200000|2021-10-29 06:00:00|1821.09|1818.49|1819.61|1817.01|1821.58|1818.98|1819.13|1816.53|0
1635487500000|2021-10-29 06:05:00|1819.37|1816.77|1816.67|1814.07|1819.86|1817.26|1816.55|1813.95|0
1635487800000|2021-10-29 06:10:00|1816.18|1813.58|1816.67|1814.07|1818.14|1815.54|1816.18|1813.58|0
1635488100000|2021-10-29 06:15:00|1816.55|1813.95|1818.63|1816.03|1818.88|1816.28|1816.55|1813.95|0
1635488400000|2021-10-29 06:20:00|1818.88|1816.28|1818.14|1815.54|1818.88|1816.28|1817.41|1814.81|0
1635488700000|2021-10-29 06:25:00|1818.39|1815.79|1820.84|1818.24|1820.84|1818.24|1817.9|1815.3|0
1635489000000|2021-10-29 06:30:00|1821.08|1818.48|1821.33|1818.73|1822.06|1819.46|1819.86|1817.26|0
1635489300000|2021-10-29 06:35:00|1821.57|1818.97|1821.08|1818.48|1821.69|1819.09|1820.59|1817.99|0
1635489600000|2021-10-29 06:40:00|1820.83|1818.23|1819.85|1817.25|1821.08|1818.48|1819.36|1816.76|0
1635489900000|2021-10-29 06:45:00|1819.61|1817.01|1819.12|1816.52|1820.34|1817.74|1819.12|1816.52|0
1635490200000|2021-10-29 06:50:00|1819.36|1816.76|1819.85|1817.25|1820.59|1817.99|1818.63|1816.03|0
1635490500000|2021-10-29 06:55:00|1819.61|1817.01|1820.59|1817.99|1820.83|1818.23|1819.12|1816.52|0
1635490800000|2021-10-29 07:00:00|1820.34|1817.74|1815.9|1813.3|1820.34|1817.74|1815.9|1813.3|0
1635491100000|2021-10-29 07:05:00|1816.19|1813.99|1818.88|1816.68|1818.88|1816.68|1813.49|1811.29|0
1635491400000|2021-10-29 07:10:00|1819.13|1816.93|1823.29|1821.09|1823.78|1821.58|1818.88|1816.68|0
1635491700000|2021-10-29 07:15:00|1823.54|1821.34|1821.58|1819.38|1824.52|1822.32|1821.58|1819.38|0
1635492000000|2021-10-29 07:20:00|1821.82|1819.62|1824.51|1822.31|1824.51|1822.31|1821.58|1819.38|0
1635492300000|2021-10-29 07:25:00|1824.76|1822.56|1823.64|1821.44|1825.49|1823.29|1823.04|1820.84|0
1635492600000|2021-10-29 07:30:00|1824.62|1822.42|1822.42|1820.22|1825.36|1823.16|1821.44|1819.24|0
1635492900000|2021-10-29 07:35:00|1822.66|1820.46|1822.42|1820.22|1822.91|1820.71|1821.44|1819.24|0
1635493200000|2021-10-29 07:40:00|1822.66|1820.46|1822.66|1820.46|1823.4|1821.2|1821.93|1819.73|0
1635493500000|2021-10-29 07:45:00|1822.42|1820.22|1821.68|1819.48|1822.66|1820.46|1821.44|1819.24|0
1635493800000|2021-10-29 07:50:00|1821.93|1819.73|1822.17|1819.97|1822.9|1820.7|1819.23|1817.03|0
1635494100000|2021-10-29 07:55:00|1822.41|1820.21|1821.19|1818.99|1822.66|1820.46|1820.45|1818.25|0
1635494400000|2021-10-29 08:00:00|1820.94|1818.74|1822.17|1819.97|1822.17|1819.97|1820.21|1818.01|0
1635494700000|2021-10-29 08:05:00|1821.92|1819.72|1821.43|1819.23|1823.64|1821.44|1821.19|1818.99|0
1635495000000|2021-10-29 08:10:00|1821.68|1819.48|1822.66|1820.46|1822.9|1820.7|1821.43|1819.23|0
1635495300000|2021-10-29 08:15:00|1822.41|1820.21|1822.53|1820.33|1822.77|1820.57|1821.43|1819.23|0
1635495600000|2021-10-29 08:20:00|1822.41|1820.21|1822.41|1820.21|1823.39|1821.19|1822.17|1819.97|0
1635495900000|2021-10-29 08:25:00|1822.53|1820.33|1817.02|1814.82|1822.77|1820.57|1816.77|1814.57|0
1635496200000|2021-10-29 08:30:00|1816.77|1814.57|1818.73|1816.53|1820.69|1818.49|1816.53|1814.33|0
1635496500000|2021-10-29 08:35:00|1818.98|1816.78|1817.75|1815.55|1818.98|1816.78|1816.28|1814.08|0
1635496800000|2021-10-29 08:40:00|1817.51|1815.31|1818.24|1816.04|1818.24|1816.04|1816.28|1814.08|0
1635497100000|2021-10-29 08:45:00|1818.11|1815.91|1816.77|1814.57|1818.73|1816.53|1816.53|1814.33|0
1635497400000|2021-10-29 08:50:00|1816.53|1814.33|1819.96|1817.76|1819.96|1817.76|1816.15|1813.95|0
1635497700000|2021-10-29 08:55:00|1819.71|1817.51|1820.2|1818|1820.69|1818.49|1818.73|1816.53|0
1635498000000|2021-10-29 09:00:00|1819.46|1817.26|1819.95|1817.75|1820.93|1818.73|1819.22|1817.02|0
1635498300000|2021-10-29 09:05:00|1819.46|1817.26|1821.18|1818.98|1821.91|1819.71|1819.22|1817.02|0
1635498600000|2021-10-29 09:10:00|1820.93|1818.73|1820.93|1818.73|1821.91|1819.71|1820.44|1818.24|0
1635498900000|2021-10-29 09:15:00|1820.69|1818.49|1818.48|1816.28|1820.93|1818.73|1817.5|1815.3|0
1635499200000|2021-10-29 09:20:00|1818.24|1816.04|1819.46|1817.26|1819.71|1817.51|1816.03|1813.83|0
1635499500000|2021-10-29 09:25:00|1819.71|1817.51|1818.97|1816.77|1819.71|1817.51|1817.25|1815.05|0
1635499800000|2021-10-29 09:30:00|1818.84|1816.64|1818.72|1816.52|1819.71|1817.51|1818.48|1816.28|0
1635500100000|2021-10-29 09:35:00|1818.97|1816.77|1819.21|1817.01|1820.19|1817.99|1818.97|1816.77|0
1635500400000|2021-10-29 09:40:00|1818.97|1816.77|1817.99|1815.79|1818.97|1816.77|1817.25|1815.05|0
1635500700000|2021-10-29 09:45:00|1817.5|1815.3|1818.23|1816.03|1819.21|1817.01|1817.5|1815.3|0
1635501000000|2021-10-29 09:50:00|1818.35|1816.15|1819.08|1816.88|1820.44|1818.24|1818.35|1816.15|0
1635501300000|2021-10-29 09:55:00|1819.21|1817.01|1819.08|1816.88|1820.19|1817.99|1818.97|1816.77|0
1635501600000|2021-10-29 10:00:00|1818.97|1816.77|1820.19|1817.99|1821.29|1819.09|1818.97|1816.77|0
1635501900000|2021-10-29 10:05:00|1820.06|1817.86|1818.72|1816.52|1820.06|1817.86|1818.23|1816.03|0
1635502200000|2021-10-29 10:10:00|1818.84|1816.64|1814.06|1811.86|1819.21|1817.01|1813.82|1811.62|0
1635502500000|2021-10-29 10:15:00|1813.82|1811.62|1814.31|1812.11|1815.04|1812.84|1813.57|1811.37|0
1635502800000|2021-10-29 10:20:00|1814.06|1811.86|1813.67|1811.47|1814.8|1812.6|1813.08|1810.88|0
1635503100000|2021-10-29 10:25:00|1813.91|1811.71|1814.89|1812.69|1814.89|1812.69|1813.67|1811.47|0
1635503400000|2021-10-29 10:30:00|1814.64|1812.44|1816.85|1814.65|1817.09|1814.89|1814.4|1812.2|0
1635503700000|2021-10-29 10:35:00|1816.72|1814.52|1817.7|1815.5|1818.32|1816.12|1816.47|1814.27|0
1635504000000|2021-10-29 10:40:00|1817.83|1815.63|1817.82|1815.62|1818.56|1816.36|1816.6|1814.4|0
1635504300000|2021-10-29 10:45:00|1818.07|1815.87|1818.8|1816.6|1819.54|1817.34|1818.07|1815.87|0
1635504600000|2021-10-29 10:50:00|1819.05|1816.85|1818.07|1815.87|1819.05|1816.85|1817.82|1815.62|0
1635504900000|2021-10-29 10:55:00|1817.82|1815.62|1818.56|1816.36|1819.29|1817.09|1816.11|1813.91|0
1635505200000|2021-10-29 11:00:00|1818.07|1815.87|1819.41|1817.21|1819.54|1817.34|1818.07|1815.87|0
1635505500000|2021-10-29 11:05:00|1819.29|1817.09|1818.56|1816.36|1819.54|1817.34|1817.94|1815.74|0
1635505800000|2021-10-29 11:10:00|1818.67|1816.47|1819.29|1817.09|1820.27|1818.07|1818.43|1816.23|0
1635506100000|2021-10-29 11:15:00|1819.04|1816.84|1819.04|1816.84|1819.41|1817.21|1818.8|1816.6|0
1635506400000|2021-10-29 11:20:00|1818.8|1816.6|1819.29|1817.09|1819.78|1817.58|1818.8|1816.6|0
1635506700000|2021-10-29 11:25:00|1819.53|1817.33|1819.29|1817.09|1819.78|1817.58|1818.92|1816.72|0
1635507000000|2021-10-29 11:30:00|1819.04|1816.84|1818.55|1816.35|1819.78|1817.58|1818.06|1815.86|0
1635507300000|2021-10-29 11:35:00|1818.8|1816.6|1822.22|1820.02|1822.47|1820.27|1818.8|1816.6|0
1635507600000|2021-10-29 11:40:00|1822.47|1820.27|1821.73|1819.53|1822.47|1820.27|1820.75|1818.55|0
1635507900000|2021-10-29 11:45:00|1821.49|1819.29|1821.98|1819.78|1822.83|1820.63|1821|1818.8|0
1635508200000|2021-10-29 11:50:00|1822.22|1820.02|1822.19|1819.99|1823.2|1821|1821.94|1819.74|0
1635508500000|2021-10-29 11:55:00|1821.94|1819.74|1819.49|1817.29|1822.19|1819.99|1819.49|1817.29|0
1635508800000|2021-10-29 12:00:00|1819|1816.8|1819.25|1817.05|1819.74|1817.54|1818.27|1816.07|0
1635509100000|2021-10-29 12:05:00|1819.49|1817.29|1821.7|1819.5|1821.94|1819.74|1819.25|1817.05|0
1635509400000|2021-10-29 12:10:00|1821.82|1819.62|1821.7|1819.5|1822.92|1820.72|1820.96|1818.76|0
1635509700000|2021-10-29 12:15:00|1821.94|1819.74|1821.57|1819.37|1821.94|1819.74|1820.72|1818.52|0
1635510000000|2021-10-29 12:20:00|1821.7|1819.5|1820.96|1818.76|1822.43|1820.23|1820.96|1818.76|0
1635510300000|2021-10-29 12:25:00|1820.72|1818.52|1821.45|1819.25|1821.94|1819.74|1820.72|1818.52|0
1635510600000|2021-10-29 12:30:00|1819.85|1817.65|1822.67|1820.47|1823.9|1821.7|1819.73|1817.53|0
1635510900000|2021-10-29 12:35:00|1822.55|1820.35|1822.43|1820.23|1824.88|1822.68|1821.2|1819|0
1635511200000|2021-10-29 12:40:00|1822.18|1819.98|1820.22|1818.02|1822.67|1820.47|1819.98|1817.78|0
1635511500000|2021-10-29 12:45:00|1819.73|1817.53|1817.04|1814.84|1820.71|1818.51|1816.06|1813.86|0
1635511800000|2021-10-29 12:50:00|1816.55|1814.35|1815.08|1812.88|1817.28|1815.08|1813.85|1811.65|0
1635512100000|2021-10-29 12:55:00|1815.32|1813.12|1816.3|1814.1|1817.28|1815.08|1814.83|1812.63|0
1635512400000|2021-10-29 13:00:00|1816.06|1813.86|1815.32|1813.12|1817.77|1815.57|1814.83|1812.63|0
1635512700000|2021-10-29 13:05:00|1815.57|1813.37|1814.1|1811.9|1815.57|1813.37|1813.36|1811.16|0
1635513000000|2021-10-29 13:10:00|1813.85|1811.65|1816.56|1814.36|1816.56|1814.36|1813.85|1811.65|0
1635513300000|2021-10-29 13:15:00|1816.44|1814.24|1817.66|1815.46|1818.89|1816.69|1815.7|1813.5|0
1635513600000|2021-10-29 13:20:00|1817.42|1815.22|1818.15|1815.95|1818.64|1816.44|1817.17|1814.97|0
1635513900000|2021-10-29 13:25:00|1817.66|1815.46|1816.93|1814.73|1820.11|1817.91|1816.68|1814.48|0
1635514200000|2021-10-29 13:30:00|1816.44|1814.24|1822.31|1820.11|1822.8|1820.6|1814.48|1812.28|0
1635514500000|2021-10-29 13:35:00|1822.56|1820.36|1827.21|1825.01|1828.44|1826.24|1822.07|1819.87|0
1635514800000|2021-10-29 13:40:00|1827.46|1825.26|1828.93|1826.73|1829.66|1827.46|1827.46|1825.26|0
1635515100000|2021-10-29 13:45:00|1829.78|1827.58|1831.13|1828.93|1831.13|1828.93|1827.95|1825.75|0
1635515400000|2021-10-29 13:50:00|1830.89|1828.69|1832.6|1830.4|1833.09|1830.89|1827.94|1825.74|0
1635515700000|2021-10-29 13:55:00|1832.35|1830.15|1829.81|1827.61|1834.56|1832.36|1829.2|1827|0
1635516000000|2021-10-29 14:00:00|1830.06|1827.86|1829.2|1827|1831.16|1828.96|1828.71|1826.51|0
1635516300000|2021-10-29 14:05:00|1829.45|1827.25|1832.88|1830.68|1834.22|1832.02|1829.45|1827.25|0
1635516600000|2021-10-29 14:10:00|1832.39|1830.19|1829.69|1827.49|1832.39|1830.19|1829.45|1827.25|0
1635516900000|2021-10-29 14:15:00|1829.94|1827.74|1827.48|1825.28|1830.92|1828.72|1824.79|1822.59|0
1635517200000|2021-10-29 14:20:00|1827.24|1825.04|1826.26|1824.06|1830.67|1828.47|1826.26|1824.06|0
1635517500000|2021-10-29 14:25:00|1826.5|1824.3|1825.77|1823.57|1827.97|1825.77|1824.3|1822.1|0
1635517800000|2021-10-29 14:30:00|1826.5|1824.3|1826.26|1824.06|1826.5|1824.3|1823.56|1821.36|0
1635518100000|2021-10-29 14:35:00|1826.01|1823.81|1826.5|1824.3|1828.22|1826.02|1825.77|1823.57|0
1635518400000|2021-10-29 14:40:00|1826.75|1824.55|1828.95|1826.75|1828.95|1826.75|1825.77|1823.57|0
1635518700000|2021-10-29 14:45:00|1828.71|1826.51|1832.38|1830.18|1832.38|1830.18|1828.46|1826.26|0
1635519000000|2021-10-29 14:50:00|1832.63|1830.43|1831.15|1828.95|1834.1|1831.9|1830.66|1828.46|0
1635519300000|2021-10-29 14:55:00|1830.91|1828.71|1831.64|1829.44|1833.85|1831.65|1830.17|1827.97|0
1635519600000|2021-10-29 15:00:00|1831.89|1829.69|1833.11|1830.91|1833.85|1831.65|1831.64|1829.44|0
1635519900000|2021-10-29 15:05:00|1833.36|1831.16|1836.79|1834.59|1836.79|1834.59|1832.13|1829.93|0
1635520200000|2021-10-29 15:10:00|1836.54|1834.34|1837.28|1835.08|1838.75|1836.55|1836.54|1834.34|0
1635520500000|2021-10-29 15:15:00|1837.52|1835.32|1838.48|1836.28|1839.48|1837.28|1836.05|1833.85|0
1635520800000|2021-10-29 15:20:00|1838.97|1836.77|1840.2|1838|1840.2|1838|1837.99|1835.79|0
1635521100000|2021-10-29 15:25:00|1839.71|1837.51|1839.17|1836.97|1840.4|1838.2|1838.72|1836.52|0
1635521400000|2021-10-29 15:30:00|1838.92|1836.72|1841.87|1839.67|1843.09|1840.89|1838.92|1836.72|0
1635521700000|2021-10-29 15:35:00|1841.62|1839.42|1839.66|1837.46|1841.87|1839.67|1838.92|1836.72|0
1635522000000|2021-10-29 15:40:00|1839.41|1837.21|1837.7|1835.5|1839.9|1837.7|1836.72|1834.52|0
1635522300000|2021-10-29 15:45:00|1837.45|1835.25|1837.94|1835.74|1837.94|1835.74|1836.47|1834.27|0
1635522600000|2021-10-29 15:50:00|1837.7|1835.5|1839.41|1837.21|1839.9|1837.7|1837.45|1835.25|0
1635522900000|2021-10-29 15:55:00|1839.66|1837.46|1838.79|1836.59|1841.37|1839.17|1838.79|1836.59|0
1635523200000|2021-10-29 16:00:00|1839.03|1836.83|1840.26|1838.06|1840.5|1838.3|1837.81|1835.61|0
1635523500000|2021-10-29 16:05:00|1840.5|1838.3|1842.71|1840.51|1842.95|1840.75|1840.26|1838.06|0
1635523800000|2021-10-29 16:10:00|1842.46|1840.26|1843.93|1841.73|1845.65|1843.45|1842.46|1840.26|0
1635524100000|2021-10-29 16:15:00|1844.18|1841.98|1844.91|1842.71|1844.91|1842.71|1843.69|1841.49|0
1635524400000|2021-10-29 16:20:00|1845.16|1842.96|1848.35|1846.15|1849.33|1847.13|1844.42|1842.22|0
1635524700000|2021-10-29 16:25:00|1848.1|1845.9|1849.57|1847.37|1849.57|1847.37|1846.87|1844.67|0
1635525000000|2021-10-29 16:30:00|1849.33|1847.13|1847.61|1845.41|1849.33|1847.13|1847.61|1845.41|0
1635525300000|2021-10-29 16:35:00|1847.85|1845.65|1848.34|1846.14|1848.59|1846.39|1847.61|1845.41|0
1635525600000|2021-10-29 16:40:00|1848.59|1846.39|1848.83|1846.63|1849.08|1846.88|1848.1|1845.9|0
1635525900000|2021-10-29 16:45:00|1848.59|1846.39|1846.87|1844.67|1848.83|1846.63|1846.63|1844.43|0
1635526200000|2021-10-29 16:50:00|1847.12|1844.92|1845.89|1843.69|1847.12|1844.92|1845.15|1842.95|0
1635526500000|2021-10-29 16:55:00|1846.14|1843.94|1845.4|1843.2|1846.87|1844.67|1844.91|1842.71|0
1635526800000|2021-10-29 17:00:00|1845.64|1843.44|1847.11|1844.91|1847.11|1844.91|1845.15|1842.95|0
1635527100000|2021-10-29 17:05:00|1846.87|1844.67|1846.38|1844.18|1846.87|1844.67|1845.64|1843.44|0
1635527400000|2021-10-29 17:10:00|1846.62|1844.42|1847.6|1845.4|1847.85|1845.65|1846.13|1843.93|0
1635527700000|2021-10-29 17:15:00|1847.36|1845.16|1849.32|1847.12|1849.32|1847.12|1847.11|1844.91|0
1635528000000|2021-10-29 17:20:00|1849.07|1846.87|1847.11|1844.91|1849.07|1846.87|1846.87|1844.67|0
1635528300000|2021-10-29 17:25:00|1847.36|1845.16|1846.62|1844.42|1847.6|1845.4|1846.38|1844.18|0
1635528600000|2021-10-29 17:30:00|1846.87|1844.67|1846.13|1843.93|1847.6|1845.4|1846.13|1843.93|0
1635528900000|2021-10-29 17:35:00|1846.37|1844.17|1846.13|1843.93|1846.62|1844.42|1845.39|1843.19|0
1635529200000|2021-10-29 17:40:00|1845.88|1843.68|1845.64|1843.44|1846.37|1844.17|1845.15|1842.95|0
1635529500000|2021-10-29 17:45:00|1845.88|1843.68|1843.43|1841.23|1845.88|1843.68|1842.69|1840.49|0
1635529800000|2021-10-29 17:50:00|1843.68|1841.48|1844.41|1842.21|1844.66|1842.46|1843.18|1840.98|0
1635530100000|2021-10-29 17:55:00|1844.16|1841.96|1845.39|1843.19|1845.88|1843.68|1844.16|1841.96|0
1635530400000|2021-10-29 18:00:00|1845.15|1842.95|1845.14|1842.94|1845.39|1843.19|1843.92|1841.72|0
1635530700000|2021-10-29 18:05:00|1844.9|1842.7|1845.39|1843.19|1845.63|1843.43|1844.41|1842.21|0
1635531000000|2021-10-29 18:10:00|1845.14|1842.94|1844.16|1841.96|1845.88|1843.68|1843.92|1841.72|0
1635531300000|2021-10-29 18:15:00|1844.41|1842.21|1841.71|1839.51|1844.41|1842.21|1841.46|1839.26|0
1635531600000|2021-10-29 18:20:00|1841.95|1839.75|1838.77|1836.57|1842.94|1840.74|1838.77|1836.57|0
1635531900000|2021-10-29 18:25:00|1838.88|1836.68|1836.8|1834.6|1839.26|1837.06|1836.8|1834.6|0
1635532200000|2021-10-29 18:30:00|1837.05|1834.85|1836.8|1834.6|1838.03|1835.83|1835.82|1833.62|0
1635532500000|2021-10-29 18:35:00|1837.05|1834.85|1838.27|1836.07|1839.25|1837.05|1837.05|1834.85|0
1635532800000|2021-10-29 18:40:00|1838.52|1836.32|1840.97|1838.77|1841.46|1839.26|1838.52|1836.32|0
1635533100000|2021-10-29 18:45:00|1841.22|1839.02|1841.09|1838.89|1841.71|1839.51|1839.5|1837.3|0
1635533400000|2021-10-29 18:50:00|1840.97|1838.77|1840.97|1838.77|1841.95|1839.75|1840.48|1838.28|0
1635533700000|2021-10-29 18:55:00|1841.21|1839.01|1840.48|1838.28|1841.95|1839.75|1839.74|1837.54|0
1635534000000|2021-10-29 19:00:00|1840.72|1838.52|1839.5|1837.3|1841.46|1839.26|1838.27|1836.07|0
1635534300000|2021-10-29 19:05:00|1839.74|1837.54|1840.72|1838.52|1841.7|1839.5|1839.01|1836.81|0
1635534600000|2021-10-29 19:10:00|1840.48|1838.28|1839.25|1837.05|1840.72|1838.52|1838.51|1836.31|0
1635534900000|2021-10-29 19:15:00|1839.49|1837.29|1837.04|1834.84|1839.74|1837.54|1834.59|1832.39|0
1635535200000|2021-10-29 19:20:00|1837.29|1835.09|1835.33|1833.13|1839|1836.8|1835.33|1833.13|0
1635535500000|2021-10-29 19:25:00|1835.57|1833.37|1837.53|1835.33|1837.78|1835.58|1835.08|1832.88|0
1635535800000|2021-10-29 19:30:00|1837.78|1835.58|1839.98|1837.78|1840.23|1838.03|1836.55|1834.35|0
1635536100000|2021-10-29 19:35:00|1839.74|1837.54|1841.45|1839.25|1843.17|1840.97|1839.74|1837.54|0
1635536400000|2021-10-29 19:40:00|1841.21|1839.01|1844.15|1841.95|1845.13|1842.93|1841.21|1839.01|0
1635536700000|2021-10-29 19:45:00|1843.9|1841.7|1845.62|1843.42|1847.34|1845.14|1843.9|1841.7|0
1635537000000|2021-10-29 19:50:00|1845.87|1843.67|1852.49|1850.29|1852.49|1850.29|1844.39|1842.19|0
1635537300000|2021-10-29 19:55:00|1852|1849.8|1849.54|1847.34|1853.47|1851.27|1848.56|1846.36|0
1635537600000|2021-10-29 20:00:00|1850.28|1848.08|1851.57|1849.37|1851.82|1849.62|1849.3|1847.1|0
1635537900000|2021-10-29 20:05:00|1851.82|1849.62|1851.32|1849.12|1851.82|1849.62|1849.85|1847.65|0
1635538200000|2021-10-29 20:10:00|1851.08|1848.88|1852.8|1850.6|1853.53|1851.33|1851.08|1848.88|0
1635753600000|2021-11-01 08:00:00|1859.43|1857.23|1858.45|1856.25|1859.92|1857.72|1857.71|1855.51|0
1635753900000|2021-11-01 08:05:00|1858.69|1856.49|1858.51|1856.31|1859.25|1857.05|1857.96|1855.76|0
1635754200000|2021-11-01 08:10:00|1858.76|1856.56|1860.23|1858.03|1860.23|1858.03|1858.51|1856.31|0
1635754500000|2021-11-01 08:15:00|1860.72|1858.52|1862.93|1860.73|1863.42|1861.22|1860.47|1858.27|0
1635754800000|2021-11-01 08:20:00|1863.17|1860.97|1863.91|1861.71|1864.4|1862.2|1862.93|1860.73|0
1635755100000|2021-11-01 08:25:00|1863.66|1861.46|1864.4|1862.2|1865.14|1862.94|1862.68|1860.48|0
1635755400000|2021-11-01 08:30:00|1864.64|1862.44|1864.4|1862.2|1865.63|1863.43|1864.15|1861.95|0
1635755700000|2021-11-01 08:35:00|1864.52|1862.32|1865.63|1863.43|1866.36|1864.16|1864.52|1862.32|0
1635756000000|2021-11-01 08:40:00|1865.38|1863.18|1866.36|1864.16|1866.36|1864.16|1865.13|1862.93|0
1635756300000|2021-11-01 08:45:00|1866.12|1863.92|1866.12|1863.92|1866.61|1864.41|1865.62|1863.42|0
1635756600000|2021-11-01 08:50:00|1865.87|1863.67|1866.85|1864.65|1866.85|1864.65|1865.87|1863.67|0
1635756900000|2021-11-01 08:55:00|1866.61|1864.41|1867.34|1865.14|1867.34|1865.14|1866.36|1864.16|0
1635757200000|2021-11-01 09:00:00|1867.59|1865.39|1869.06|1866.86|1869.06|1866.86|1866.6|1864.4|0
1635757500000|2021-11-01 09:05:00|1868.81|1866.61|1870.29|1868.09|1870.29|1868.09|1868.81|1866.61|0
1635757800000|2021-11-01 09:10:00|1870.53|1868.33|1869.3|1867.1|1870.78|1868.58|1869.06|1866.86|0
1635758100000|2021-11-01 09:15:00|1869.18|1866.98|1868.81|1866.61|1869.3|1867.1|1868.57|1866.37|0
1635758400000|2021-11-01 09:20:00|1868.57|1866.37|1868.63|1866.43|1869|1866.8|1868.38|1866.18|0
1635758700000|2021-11-01 09:25:00|1868.87|1866.67|1868.63|1866.43|1868.87|1866.67|1867.65|1865.45|0
1635759000000|2021-11-01 09:30:00|1868.87|1866.67|1868.87|1866.67|1869.12|1866.92|1868.14|1865.94|0
1635759300000|2021-11-01 09:35:00|1868.63|1866.43|1868.73|1866.53|1869.36|1867.16|1868.14|1865.94|0
1635759600000|2021-11-01 09:40:00|1868.98|1866.78|1868.24|1866.04|1868.98|1866.78|1868|1865.8|0
1635759900000|2021-11-01 09:45:00|1868|1865.8|1868|1865.8|1868.24|1866.04|1867.26|1865.06|0
1635760200000|2021-11-01 09:50:00|1867.75|1865.55|1867.75|1865.55|1868.24|1866.04|1867.75|1865.55|0
1635760500000|2021-11-01 09:55:00|1867.5|1865.3|1868|1865.8|1868.49|1866.29|1867.5|1865.3|0
1635760800000|2021-11-01 10:00:00|1868.24|1866.04|1868.24|1866.04|1868.49|1866.29|1867.75|1865.55|0
1635761100000|2021-11-01 10:05:00|1867.99|1865.79|1868.48|1866.28|1868.73|1866.53|1867.99|1865.79|0
1635761400000|2021-11-01 10:10:00|1868.24|1866.04|1868.98|1866.78|1868.98|1866.78|1868.24|1866.04|0
1635761700000|2021-11-01 10:15:00|1868.73|1866.53|1869.71|1867.51|1869.96|1867.76|1868.48|1866.28|0
1635762000000|2021-11-01 10:20:00|1869.96|1867.76|1869.22|1867.02|1870.2|1868|1869.22|1867.02|0
1635762300000|2021-11-01 10:25:00|1868.97|1866.77|1868.24|1866.04|1868.97|1866.77|1867.99|1865.79|0
1635762600000|2021-11-01 10:30:00|1868.48|1866.28|1868.97|1866.77|1869.22|1867.02|1868.24|1866.04|0
1635762900000|2021-11-01 10:35:00|1869.22|1867.02|1869.09|1866.89|1869.71|1867.51|1868.97|1866.77|0
1635763200000|2021-11-01 10:40:00|1868.97|1866.77|1868.73|1866.53|1869.22|1867.02|1868.73|1866.53|0
1635763500000|2021-11-01 10:45:00|1868.97|1866.77|1869.46|1867.26|1869.46|1867.26|1868.73|1866.53|0
1635763800000|2021-11-01 10:50:00|1869.22|1867.02|1869.95|1867.75|1870.44|1868.24|1869.22|1867.02|0
1635764100000|2021-11-01 10:55:00|1870.2|1868|1870.69|1868.49|1870.69|1868.49|1869.71|1867.51|0
1635764400000|2021-11-01 11:00:00|1870.56|1868.36|1871.42|1869.22|1871.42|1869.22|1870.44|1868.24|0
1635764700000|2021-11-01 11:05:00|1871.67|1869.47|1871.42|1869.22|1871.67|1869.47|1871.18|1868.98|0
1635765000000|2021-11-01 11:10:00|1871.18|1868.98|1870.44|1868.24|1871.42|1869.22|1870.44|1868.24|0
1635765300000|2021-11-01 11:15:00|1870.31|1868.11|1869.95|1867.75|1870.69|1868.49|1869.7|1867.5|0
1635765600000|2021-11-01 11:20:00|1869.7|1867.5|1869.46|1867.26|1869.7|1867.5|1869.21|1867.01|0
1635765900000|2021-11-01 11:25:00|1869.7|1867.5|1869.46|1867.26|1869.7|1867.5|1869.46|1867.26|0
1635766200000|2021-11-01 11:30:00|1869.21|1867.01|1868.47|1866.27|1869.21|1867.01|1868.47|1866.27|0
1635766500000|2021-11-01 11:35:00|1868.23|1866.03|1868.23|1866.03|1868.23|1866.03|1867.98|1865.78|0
1635766800000|2021-11-01 11:40:00|1867.98|1865.78|1867.98|1865.78|1867.98|1865.78|1867.49|1865.29|0
1635767100000|2021-11-01 11:45:00|1868.23|1866.03|1868.47|1866.27|1868.72|1866.52|1867.98|1865.78|0
1635767400000|2021-11-01 11:50:00|1868.23|1866.03|1868.23|1866.03|1868.72|1866.52|1868.23|1866.03|0
1635767700000|2021-11-01 11:55:00|1867.98|1865.78|1868.22|1866.02|1868.47|1866.27|1867.98|1865.78|0
1635768000000|2021-11-01 12:00:00|1868.1|1865.9|1867.24|1865.04|1868.22|1866.02|1867.24|1865.04|0
1635768300000|2021-11-01 12:05:00|1867.49|1865.29|1866.75|1864.55|1867.49|1865.29|1866.01|1863.81|0
1635768600000|2021-11-01 12:10:00|1866.5|1864.3|1866.5|1864.3|1866.75|1864.55|1866.01|1863.81|0
1635768900000|2021-11-01 12:15:00|1866.26|1864.06|1866.75|1864.55|1866.99|1864.79|1865.77|1863.57|0
1635769200000|2021-11-01 12:20:00|1866.5|1864.3|1866.5|1864.3|1866.75|1864.55|1866.26|1864.06|0
1635769500000|2021-11-01 12:25:00|1866.75|1864.55|1866.5|1864.3|1866.75|1864.55|1866.26|1864.06|0
1635769800000|2021-11-01 12:30:00|1866.26|1864.06|1864.29|1862.09|1866.26|1864.06|1864.29|1862.09|0
1635770100000|2021-11-01 12:35:00|1864.05|1861.85|1864.29|1862.09|1864.78|1862.58|1863.55|1861.35|0
1635770400000|2021-11-01 12:40:00|1864.05|1861.85|1863.31|1861.11|1864.29|1862.09|1862.82|1860.62|0
1635770700000|2021-11-01 12:45:00|1863.55|1861.35|1861.59|1859.39|1864.29|1862.09|1861.34|1859.14|0
1635771000000|2021-11-01 12:50:00|1861.34|1859.14|1861.95|1859.75|1862.08|1859.88|1861.34|1859.14|0
1635771300000|2021-11-01 12:55:00|1862.08|1859.88|1861.59|1859.39|1862.08|1859.88|1861.34|1859.14|0
1635771600000|2021-11-01 13:00:00|1861.34|1859.14|1860.11|1857.91|1861.83|1859.63|1859.87|1857.67|0
1635771900000|2021-11-01 13:05:00|1860.36|1858.16|1858.15|1855.95|1860.6|1858.4|1856.92|1854.72|0
1635772200000|2021-11-01 13:10:00|1857.9|1855.7|1860.36|1858.16|1860.6|1858.4|1857.9|1855.7|0
1635772500000|2021-11-01 13:15:00|1860.11|1857.91|1861.34|1859.14|1861.34|1859.14|1860.11|1857.91|0
1635772800000|2021-11-01 13:20:00|1861.09|1858.89|1860.85|1858.65|1861.09|1858.89|1859.87|1857.67|0
1635773100000|2021-11-01 13:25:00|1860.6|1858.4|1860.36|1858.16|1861.34|1859.14|1860.11|1857.91|0
1635773400000|2021-11-01 13:30:00|1860.85|1858.65|1862.07|1859.87|1864.28|1862.08|1858.39|1856.19|0
1635773700000|2021-11-01 13:35:00|1861.83|1859.63|1859.31|1857.11|1861.83|1859.63|1854.89|1852.69|0
1635774000000|2021-11-01 13:40:00|1858.82|1856.62|1856.85|1854.65|1859.56|1857.36|1856.36|1854.16|0
1635774300000|2021-11-01 13:45:00|1856.61|1854.41|1850.96|1848.76|1858.57|1856.37|1850.72|1848.52|0
1635774600000|2021-11-01 13:50:00|1850.47|1848.27|1853.05|1850.85|1854.52|1852.32|1849|1846.8|0
1635774900000|2021-11-01 13:55:00|1852.56|1850.36|1850.22|1848.02|1853.79|1851.59|1849.73|1847.53|0
1635775200000|2021-11-01 14:00:00|1850.35|1848.15|1842.01|1839.81|1850.35|1848.15|1839.8|1837.6|0
1635775500000|2021-11-01 14:05:00|1842.99|1840.79|1850.6|1848.4|1851.33|1849.13|1842.99|1840.79|0
1635775800000|2021-11-01 14:10:00|1850.35|1848.15|1848.63|1846.43|1851.33|1849.13|1846.67|1844.47|0
1635776100000|2021-11-01 14:15:00|1849.12|1846.92|1848.63|1846.43|1850.6|1848.4|1847.65|1845.45|0
1635776400000|2021-11-01 14:20:00|1848.88|1846.68|1845.69|1843.49|1851.33|1849.13|1844.95|1842.75|0
1635776700000|2021-11-01 14:25:00|1845.93|1843.73|1848.14|1845.94|1849.61|1847.41|1845.93|1843.73|0
1635777000000|2021-11-01 14:30:00|1847.89|1845.69|1847.04|1844.84|1847.89|1845.69|1844.46|1842.26|0
1635777300000|2021-11-01 14:35:00|1846.8|1844.6|1845.08|1842.88|1847.29|1845.09|1844.59|1842.39|0
1635777600000|2021-11-01 14:40:00|1845.57|1843.37|1845.08|1842.88|1846.55|1844.35|1843.36|1841.16|0
1635777900000|2021-11-01 14:45:00|1845.32|1843.12|1846.06|1843.86|1847.28|1845.08|1844.34|1842.14|0
1635778200000|2021-11-01 14:50:00|1845.81|1843.61|1842.38|1840.18|1848.02|1845.82|1842.38|1840.18|0
1635778500000|2021-11-01 14:55:00|1842.87|1840.67|1843.85|1841.65|1843.85|1841.65|1841.15|1838.95|0
1635778800000|2021-11-01 15:00:00|1843.36|1841.16|1848.75|1846.55|1849.74|1847.54|1843.36|1841.16|0
1635779100000|2021-11-01 15:05:00|1848.51|1846.31|1847.77|1845.57|1849.74|1847.54|1847.77|1845.57|0
1635779400000|2021-11-01 15:10:00|1847.53|1845.33|1846.54|1844.34|1847.77|1845.57|1845.32|1843.12|0
1635779700000|2021-11-01 15:15:00|1846.3|1844.1|1849.24|1847.04|1849.24|1847.04|1846.05|1843.85|0
1635780000000|2021-11-01 15:20:00|1849|1846.8|1850.96|1848.76|1851.94|1849.74|1849|1846.8|0
1635780300000|2021-11-01 15:25:00|1851.2|1849|1850.03|1847.83|1851.45|1849.25|1849.79|1847.59|0
1635780600000|2021-11-01 15:30:00|1850.28|1848.08|1852.24|1850.04|1852.73|1850.53|1850.28|1848.08|0
1635780900000|2021-11-01 15:35:00|1851.99|1849.79|1849.05|1846.85|1851.99|1849.79|1848.56|1846.36|0
1635781200000|2021-11-01 15:40:00|1848.8|1846.6|1850.77|1848.57|1850.77|1848.57|1847.82|1845.62|0
1635781500000|2021-11-01 15:45:00|1850.52|1848.32|1850.76|1848.56|1851.5|1849.3|1849.29|1847.09|0
1635781800000|2021-11-01 15:50:00|1851.01|1848.81|1849.29|1847.09|1851.01|1848.81|1848.8|1846.6|0
1635782100000|2021-11-01 15:55:00|1849.05|1846.85|1852.24|1850.04|1852.24|1850.04|1849.05|1846.85|0
1635782400000|2021-11-01 16:00:00|1852.48|1850.28|1852.23|1850.03|1852.6|1850.4|1851.25|1849.05|0
1635782700000|2021-11-01 16:05:00|1852.48|1850.28|1853.71|1851.51|1853.71|1851.51|1851.74|1849.54|0
1635783000000|2021-11-01 16:10:00|1853.46|1851.26|1853.58|1851.38|1854.44|1852.24|1852.97|1850.77|0
1635783300000|2021-11-01 16:15:00|1853.71|1851.51|1853.21|1851.01|1854.2|1852|1851.74|1849.54|0
1635783600000|2021-11-01 16:20:00|1853.46|1851.26|1853.95|1851.75|1854.69|1852.49|1852.97|1850.77|0
1635783900000|2021-11-01 16:25:00|1853.7|1851.5|1854.19|1851.99|1854.19|1851.99|1852.72|1850.52|0
1635784200000|2021-11-01 16:30:00|1853.95|1851.75|1853.82|1851.62|1854.56|1852.36|1853.58|1851.38|0
1635784500000|2021-11-01 16:35:00|1853.58|1851.38|1855.54|1853.34|1855.79|1853.59|1853.33|1851.13|0
1635784800000|2021-11-01 16:40:00|1855.3|1853.1|1856.03|1853.83|1857.01|1854.81|1855.3|1853.1|0
1635785100000|2021-11-01 16:45:00|1855.79|1853.59|1856.52|1854.32|1856.77|1854.57|1854.56|1852.36|0
1635785400000|2021-11-01 16:50:00|1856.77|1854.57|1856.77|1854.57|1857.01|1854.81|1856.03|1853.83|0
1635785700000|2021-11-01 16:55:00|1857.01|1854.81|1857.01|1854.81|1857.26|1855.06|1856.52|1854.32|0
1635786000000|2021-11-01 17:00:00|1857.26|1855.06|1856.77|1854.57|1857.5|1855.3|1856.77|1854.57|0
1635786300000|2021-11-01 17:05:00|1857.01|1854.81|1855.29|1853.09|1857.26|1855.06|1855.29|1853.09|0
1635786600000|2021-11-01 17:10:00|1855.54|1853.34|1855.54|1853.34|1855.54|1853.34|1854.8|1852.6|0
1635786900000|2021-11-01 17:15:00|1855.78|1853.58|1854.8|1852.6|1856.76|1854.56|1854.55|1852.35|0
1635787200000|2021-11-01 17:20:00|1854.55|1852.35|1849.89|1847.69|1854.8|1852.6|1849.4|1847.2|0
1635787500000|2021-11-01 17:25:00|1850.13|1847.93|1849.89|1847.69|1851.85|1849.65|1848.42|1846.22|0
1635787800000|2021-11-01 17:30:00|1849.64|1847.44|1849.27|1847.07|1849.89|1847.69|1847.92|1845.72|0
1635788100000|2021-11-01 17:35:00|1849.15|1846.95|1850.38|1848.18|1851.11|1848.91|1849.15|1846.95|0
1635788400000|2021-11-01 17:40:00|1850.13|1847.93|1845.71|1843.51|1850.13|1847.93|1845.47|1843.27|0
1635788700000|2021-11-01 17:45:00|1845.47|1843.27|1846.69|1844.49|1847.43|1845.23|1845.47|1843.27|0
1635789000000|2021-11-01 17:50:00|1846.45|1844.25|1844.24|1842.04|1846.94|1844.74|1844.24|1842.04|0
1635789300000|2021-11-01 17:55:00|1844.49|1842.29|1845.71|1843.51|1846.45|1844.25|1844.49|1842.29|0
1635789600000|2021-11-01 18:00:00|1845.47|1843.27|1844.48|1842.28|1846.69|1844.49|1843.99|1841.79|0
1635789900000|2021-11-01 18:05:00|1844.24|1842.04|1844.97|1842.77|1845.96|1843.76|1843.75|1841.55|0
1635790200000|2021-11-01 18:10:00|1845.22|1843.02|1842.27|1840.07|1845.96|1843.76|1841.78|1839.58|0
1635790500000|2021-11-01 18:15:00|1842.15|1839.95|1841.29|1839.09|1842.76|1840.56|1839.57|1837.37|0
1635790800000|2021-11-01 18:20:00|1841.05|1838.85|1844.73|1842.53|1844.97|1842.77|1840.8|1838.6|0
1635791100000|2021-11-01 18:25:00|1844.48|1842.28|1843.74|1841.54|1844.97|1842.77|1843.25|1841.05|0
1635791400000|2021-11-01 18:30:00|1843.99|1841.79|1847.42|1845.22|1847.67|1845.47|1843.74|1841.54|0
1635791700000|2021-11-01 18:35:00|1847.18|1844.98|1845.95|1843.75|1848.41|1846.21|1845.95|1843.75|0
1635792000000|2021-11-01 18:40:00|1846.2|1844|1848.65|1846.45|1848.65|1846.45|1845.95|1843.75|0
1635792300000|2021-11-01 18:45:00|1848.41|1846.21|1849.63|1847.43|1849.88|1847.68|1848.41|1846.21|0
1635792600000|2021-11-01 18:50:00|1849.88|1847.68|1848.16|1845.96|1849.88|1847.68|1847.91|1845.71|0
1635792900000|2021-11-01 18:55:00|1848.4|1846.2|1849.39|1847.19|1850.37|1848.17|1848.16|1845.96|0
1635793200000|2021-11-01 19:00:00|1849.14|1846.94|1850.37|1848.17|1850.37|1848.17|1848.16|1845.96|0
1635793500000|2021-11-01 19:05:00|1850.61|1848.41|1849.63|1847.43|1850.61|1848.41|1849.14|1846.94|0
1635793800000|2021-11-01 19:10:00|1849.87|1847.67|1850.61|1848.41|1850.86|1848.66|1849.87|1847.67|0
1635794100000|2021-11-01 19:15:00|1850.12|1847.92|1849.63|1847.43|1850.61|1848.41|1849.38|1847.18|0
1635794400000|2021-11-01 19:20:00|1849.87|1847.67|1852.08|1849.88|1852.33|1850.13|1847.17|1844.97|0
1635794700000|2021-11-01 19:25:00|1852.33|1850.13|1851.1|1848.9|1852.57|1850.37|1850.85|1848.65|0
1635795000000|2021-11-01 19:30:00|1851.34|1849.14|1854.04|1851.84|1854.04|1851.84|1851.34|1849.14|0
1635795300000|2021-11-01 19:35:00|1853.8|1851.6|1852.82|1850.62|1854.29|1852.09|1851.59|1849.39|0
1635795600000|2021-11-01 19:40:00|1853.06|1850.86|1854.04|1851.84|1854.29|1852.09|1851.59|1849.39|0
1635795900000|2021-11-01 19:45:00|1854.16|1851.96|1854.29|1852.09|1854.78|1852.58|1853.55|1851.35|0
1635796200000|2021-11-01 19:50:00|1854.78|1852.58|1853.06|1850.86|1856.5|1854.3|1852.08|1849.88|0
1635796500000|2021-11-01 19:55:00|1853.31|1851.11|1857.23|1855.03|1859.2|1857|1852.32|1850.12|0
1635796800000|2021-11-01 20:00:00|1858.21|1856.01|1856.74|1854.54|1858.21|1856.01|1856.25|1854.05|0
1635797100000|2021-11-01 20:05:00|1856.99|1854.79|1855.51|1853.31|1857.23|1855.03|1855.27|1853.07|0
1635797400000|2021-11-01 20:10:00|1855.27|1853.07|1856.49|1854.29|1857.72|1855.52|1855.02|1852.82|0
1635797700000|2021-11-01 20:15:00|1855.96|1853.36|1856.69|1854.09|1856.94|1854.34|1855.96|1853.36|0
1635798000000|2021-11-01 20:20:00|1856.94|1854.34|1857.43|1854.83|1857.68|1855.08|1856.94|1854.34|0
1635798300000|2021-11-01 20:25:00|1857.67|1855.07|1857.67|1855.07|1857.92|1855.32|1857.67|1855.07|0
1635798600000|2021-11-01 20:30:00|1857.92|1855.32|1858.16|1855.56|1858.16|1855.56|1857.67|1855.07|0
1635798900000|2021-11-01 20:35:00|1857.92|1855.32|1857.67|1855.07|1857.92|1855.32|1857.67|1855.07|0
1635799500000|2021-11-01 20:45:00|1857.92|1855.32|1858.16|1855.56|1858.16|1855.56|1857.67|1855.07|0
1635799800000|2021-11-01 20:50:00|1857.92|1855.32|1857.67|1855.07|1858.16|1855.56|1857.67|1855.07|0
1635800100000|2021-11-01 20:55:00|1857.92|1855.32|1858.28|1855.68|1858.28|1855.68|1857.67|1855.07|0
1635800400000|2021-11-01 21:00:00|1858.06|1855.46|1858.02|1855.42|1858.09|1855.49|1857.81|1855.21|0
1635800700000|2021-11-01 21:05:00|1858.06|1855.46|1857.77|1855.17|1858.06|1855.46|1857.7|1855.1|0
1635801000000|2021-11-01 21:10:00|1857.74|1855.14|1857.34|1854.74|1857.74|1855.14|1857.27|1854.67|0
1635801300000|2021-11-01 21:15:00|1857.37|1854.77|1857.63|1855.03|1857.67|1855.07|1857.3|1854.7|0
1635801600000|2021-11-01 21:20:00|1857.67|1855.07|1857.74|1855.14|1857.8|1855.2|1857.67|1855.07|0
1635801900000|2021-11-01 21:25:00|1857.26|1854.66|1857.56|1854.96|1857.56|1854.96|1857.26|1854.66|0
1635802200000|2021-11-01 21:30:00|1857.45|1854.85|1857.52|1854.92|1857.56|1854.96|1857.45|1854.85|0
1635802500000|2021-11-01 21:35:00|1857.45|1854.85|1857.48|1854.88|1857.56|1854.96|1857.45|1854.85|0
1635802800000|2021-11-01 21:40:00|1857.56|1854.96|1857.56|1854.96|1857.56|1854.96|1857.45|1854.85|0
1635803100000|2021-11-01 21:45:00|1857.59|1854.99|1857.66|1855.06|1857.73|1855.13|1857.59|1854.99|0
1635803400000|2021-11-01 21:50:00|1857.62|1855.02|1857.84|1855.24|1857.84|1855.24|1857.62|1855.02|0
1635803700000|2021-11-01 21:55:00|1857.87|1855.27|1857.66|1855.06|1858.02|1855.42|1857.66|1855.06|0
1635804000000|2021-11-01 22:00:00|1858.52|1855.92|1856.92|1854.32|1858.76|1856.16|1856.68|1854.08|0
1635804300000|2021-11-01 22:05:00|1856.8|1854.2|1856.43|1853.83|1856.92|1854.32|1856.19|1853.59|0
1635804600000|2021-11-01 22:10:00|1856.68|1854.08|1856.43|1853.83|1856.92|1854.32|1856.43|1853.83|0
1635804900000|2021-11-01 22:15:00|1856.19|1853.59|1855.45|1852.85|1856.19|1853.59|1855.45|1852.85|0
1635805200000|2021-11-01 22:20:00|1855.7|1853.1|1856.92|1854.32|1857.17|1854.57|1855.45|1852.85|0
1635805500000|2021-11-01 22:25:00|1857.17|1854.57|1858.15|1855.55|1858.15|1855.55|1857.17|1854.57|0
1635805800000|2021-11-01 22:30:00|1858.39|1855.79|1858.15|1855.55|1859.13|1856.53|1858.15|1855.55|0
1635806100000|2021-11-01 22:35:00|1858.39|1855.79|1859.38|1856.78|1859.38|1856.78|1858.15|1855.55|0
1635806400000|2021-11-01 22:40:00|1859.62|1857.02|1860.6|1858|1860.6|1858|1859.62|1857.02|0
1635806700000|2021-11-01 22:45:00|1860.36|1857.76|1859.37|1856.77|1860.6|1858|1859.37|1856.77|0
1635807000000|2021-11-01 22:50:00|1859.25|1856.65|1859.62|1857.02|1859.62|1857.02|1859.13|1856.53|0
1635807300000|2021-11-01 22:55:00|1859.86|1857.26|1859.98|1857.38|1860.6|1858|1859.62|1857.02|0
1635807600000|2021-11-01 23:00:00|1859.86|1857.26|1858.39|1855.79|1859.86|1857.26|1857.9|1855.3|0
1635807900000|2021-11-01 23:05:00|1858.26|1855.66|1857.65|1855.05|1858.39|1855.79|1856.67|1854.07|0
1635808200000|2021-11-01 23:10:00|1857.9|1855.3|1856.42|1853.82|1858.14|1855.54|1855.93|1853.33|0
1635808500000|2021-11-01 23:15:00|1856.67|1854.07|1857.65|1855.05|1857.9|1855.3|1856.42|1853.82|0
1635808800000|2021-11-01 23:20:00|1857.9|1855.3|1857.65|1855.05|1858.39|1855.79|1857.65|1855.05|0
1635809100000|2021-11-01 23:25:00|1857.77|1855.17|1858.63|1856.03|1859.12|1856.52|1857.77|1855.17|0
1635809400000|2021-11-01 23:30:00|1858.39|1855.79|1856.67|1854.07|1858.39|1855.79|1856.42|1853.82|0
1635809700000|2021-11-01 23:35:00|1856.91|1854.31|1856.67|1854.07|1857.16|1854.56|1856.18|1853.58|0
1635810000000|2021-11-01 23:40:00|1856.42|1853.82|1856.91|1854.31|1857.16|1854.56|1856.17|1853.57|0
1635810300000|2021-11-01 23:45:00|1857.16|1854.56|1856.91|1854.31|1857.4|1854.8|1856.91|1854.31|0
1635810600000|2021-11-01 23:50:00|1857.16|1854.56|1856.66|1854.06|1857.16|1854.56|1856.42|1853.82|0
1635810900000|2021-11-01 23:55:00|1856.91|1854.31|1856.05|1853.45|1857.16|1854.56|1855.93|1853.33|0
1635811200000|2021-11-02 00:00:00|1855.68|1853.08|1855.93|1853.33|1856.91|1854.31|1854.7|1852.1|0
1635811500000|2021-11-02 00:05:00|1856.17|1853.57|1855.68|1853.08|1856.91|1854.31|1855.68|1853.08|0
1635811800000|2021-11-02 00:10:00|1855.43|1852.83|1855.19|1852.59|1855.68|1853.08|1854.45|1851.85|0
1635812100000|2021-11-02 00:15:00|1855.43|1852.83|1855.19|1852.59|1855.93|1853.33|1854.45|1851.85|0
1635812400000|2021-11-02 00:20:00|1855.43|1852.83|1854.94|1852.34|1855.92|1853.32|1854.7|1852.1|0
1635812700000|2021-11-02 00:25:00|1855.19|1852.59|1854.7|1852.1|1855.43|1852.83|1854.45|1851.85|0
1635813000000|2021-11-02 00:30:00|1854.94|1852.34|1854.69|1852.09|1855.19|1852.59|1854.45|1851.85|0
1635813300000|2021-11-02 00:35:00|1854.57|1851.97|1854.94|1852.34|1855.19|1852.59|1854.45|1851.85|0
1635813600000|2021-11-02 00:40:00|1854.81|1852.21|1854.69|1852.09|1855.43|1852.83|1854.69|1852.09|0
1635813900000|2021-11-02 00:45:00|1854.45|1851.85|1855.18|1852.58|1855.43|1852.83|1854.45|1851.85|0
1635814200000|2021-11-02 00:50:00|1855.43|1852.83|1854.94|1852.34|1856.17|1853.57|1854.94|1852.34|0
1635814500000|2021-11-02 00:55:00|1855.06|1852.46|1855.79|1853.19|1855.92|1853.32|1854.94|1852.34|0
1635814800000|2021-11-02 01:00:00|1855.92|1853.32|1855.92|1853.32|1857.15|1854.55|1855.43|1852.83|0
1635815100000|2021-11-02 01:05:00|1856.16|1853.56|1857.64|1855.04|1857.64|1855.04|1856.16|1853.56|0
1635815400000|2021-11-02 01:10:00|1857.88|1855.28|1856.9|1854.3|1857.88|1855.28|1856.9|1854.3|0
1635815700000|2021-11-02 01:15:00|1857.14|1854.54|1855.92|1853.32|1857.14|1854.54|1855.92|1853.32|0
1635816000000|2021-11-02 01:20:00|1856.16|1853.56|1855.42|1852.82|1856.41|1853.81|1855.18|1852.58|0
1635816300000|2021-11-02 01:25:00|1855.18|1852.58|1855.3|1852.7|1855.42|1852.82|1854.69|1852.09|0
1635816600000|2021-11-02 01:30:00|1855.18|1852.58|1851.74|1849.14|1855.67|1853.07|1851.74|1849.14|0
1635816900000|2021-11-02 01:35:00|1851.5|1848.9|1851.74|1849.14|1851.99|1849.39|1851|1848.4|0
1635817200000|2021-11-02 01:40:00|1851.86|1849.26|1851.98|1849.38|1852.23|1849.63|1851|1848.4|0
1635817500000|2021-11-02 01:45:00|1852.23|1849.63|1851.25|1848.65|1852.23|1849.63|1850.76|1848.16|0
1635817800000|2021-11-02 01:50:00|1850.76|1848.16|1851.74|1849.14|1851.98|1849.38|1850.76|1848.16|0
1635818100000|2021-11-02 01:55:00|1851.49|1848.89|1851.25|1848.65|1851.98|1849.38|1851.25|1848.65|0
1635818400000|2021-11-02 02:00:00|1851.49|1848.89|1852.47|1849.87|1852.47|1849.87|1851.25|1848.65|0
1635818700000|2021-11-02 02:05:00|1852.23|1849.63|1850.51|1847.91|1852.23|1849.63|1850.26|1847.66|0
1635819000000|2021-11-02 02:10:00|1850.75|1848.15|1851|1848.4|1851.49|1848.89|1850.51|1847.91|0
1635819300000|2021-11-02 02:15:00|1850.75|1848.15|1850.26|1847.66|1851.36|1848.76|1850.26|1847.66|0
1635819600000|2021-11-02 02:20:00|1850.13|1847.53|1850.51|1847.91|1850.75|1848.15|1850.02|1847.42|0
1635819900000|2021-11-02 02:25:00|1850.38|1847.78|1850.51|1847.91|1851|1848.4|1850.38|1847.78|0
1635820200000|2021-11-02 02:30:00|1850.26|1847.66|1848.3|1845.7|1850.26|1847.66|1848.05|1845.45|0
1635820500000|2021-11-02 02:35:00|1848.05|1845.45|1849.03|1846.43|1849.03|1846.43|1847.8|1845.2|0
1635820800000|2021-11-02 02:40:00|1848.79|1846.19|1848.29|1845.69|1849.03|1846.43|1847.8|1845.2|0
1635821100000|2021-11-02 02:45:00|1848.05|1845.45|1848.05|1845.45|1848.54|1845.94|1847.8|1845.2|0
1635821400000|2021-11-02 02:50:00|1848.29|1845.69|1847.8|1845.2|1848.54|1845.94|1847.8|1845.2|0
1635821700000|2021-11-02 02:55:00|1848.05|1845.45|1848.17|1845.57|1848.54|1845.94|1847.8|1845.2|0
1635822000000|2021-11-02 03:00:00|1848.05|1845.45|1849.27|1846.67|1849.27|1846.67|1848.05|1845.45|0
1635822300000|2021-11-02 03:05:00|1849.15|1846.55|1849.27|1846.67|1849.52|1846.92|1849.03|1846.43|0
1635822600000|2021-11-02 03:10:00|1849.03|1846.43|1847.8|1845.2|1849.03|1846.43|1846.82|1844.22|0
1635822900000|2021-11-02 03:15:00|1847.55|1844.95|1846.82|1844.22|1848.29|1845.69|1846.82|1844.22|0
1635823200000|2021-11-02 03:20:00|1847.06|1844.46|1847.31|1844.71|1847.31|1844.71|1846.08|1843.48|0
1635823500000|2021-11-02 03:25:00|1847.06|1844.46|1847.31|1844.71|1847.55|1844.95|1846.82|1844.22|0
1635823800000|2021-11-02 03:30:00|1847.55|1844.95|1847.42|1844.82|1848.04|1845.44|1847.31|1844.71|0
1635824100000|2021-11-02 03:35:00|1847.55|1844.95|1848.53|1845.93|1848.53|1845.93|1847.31|1844.71|0
1635824400000|2021-11-02 03:40:00|1848.78|1846.18|1848.29|1845.69|1848.78|1846.18|1848.16|1845.56|0
1635824700000|2021-11-02 03:45:00|1848.16|1845.56|1848.04|1845.44|1848.29|1845.69|1847.8|1845.2|0
1635825000000|2021-11-02 03:50:00|1848.16|1845.56|1848.04|1845.44|1848.29|1845.69|1847.79|1845.19|0
1635825300000|2021-11-02 03:55:00|1848.29|1845.69|1849.02|1846.42|1849.02|1846.42|1848.04|1845.44|0
1635825600000|2021-11-02 04:00:00|1848.78|1846.18|1849.02|1846.42|1849.27|1846.67|1848.77|1846.17|0
1635825900000|2021-11-02 04:05:00|1849.27|1846.67|1849.51|1846.91|1849.76|1847.16|1849.02|1846.42|0
1635826200000|2021-11-02 04:10:00|1849.76|1847.16|1850|1847.4|1850.25|1847.65|1849.51|1846.91|0
1635826500000|2021-11-02 04:15:00|1849.76|1847.16|1849.26|1846.66|1849.76|1847.16|1849.26|1846.66|0
1635826800000|2021-11-02 04:20:00|1849.51|1846.91|1849.02|1846.42|1849.51|1846.91|1848.77|1846.17|0
1635827100000|2021-11-02 04:25:00|1848.77|1846.17|1849.26|1846.66|1849.26|1846.66|1848.53|1845.93|0
1635827400000|2021-11-02 04:30:00|1849.51|1846.91|1849.51|1846.91|1850|1847.4|1849.51|1846.91|0
1635827700000|2021-11-02 04:35:00|1849.75|1847.15|1849.26|1846.66|1849.75|1847.15|1849.02|1846.42|0
1635828000000|2021-11-02 04:40:00|1849.02|1846.42|1849.26|1846.66|1849.75|1847.15|1849.02|1846.42|0
1635828300000|2021-11-02 04:45:00|1849.51|1846.91|1849.26|1846.66|1849.51|1846.91|1849.01|1846.41|0
1635828600000|2021-11-02 04:50:00|1849.51|1846.91|1849.01|1846.41|1849.51|1846.91|1848.77|1846.17|0
1635828900000|2021-11-02 04:55:00|1848.77|1846.17|1848.77|1846.17|1849.26|1846.66|1848.52|1845.92|0
1635829200000|2021-11-02 05:00:00|1848.52|1845.92|1848.03|1845.43|1849.01|1846.41|1847.54|1844.94|0
1635829500000|2021-11-02 05:05:00|1847.78|1845.18|1849.5|1846.9|1849.5|1846.9|1847.78|1845.18|0
1635829800000|2021-11-02 05:10:00|1849.26|1846.66|1849.99|1847.39|1849.99|1847.39|1849.01|1846.41|0
1635830100000|2021-11-02 05:15:00|1850.24|1847.64|1849.26|1846.66|1850.24|1847.64|1849.26|1846.66|0
1635830400000|2021-11-02 05:20:00|1849.37|1846.77|1849.62|1847.02|1849.99|1847.39|1849.01|1846.41|0
1635830700000|2021-11-02 05:25:00|1849.5|1846.9|1849.99|1847.39|1850.24|1847.64|1849.5|1846.9|0
1635831000000|2021-11-02 05:30:00|1850.11|1847.51|1850.48|1847.88|1851.22|1848.62|1850.11|1847.51|0
1635831300000|2021-11-02 05:35:00|1850.24|1847.64|1853.92|1851.32|1854.16|1851.56|1850.24|1847.64|0
1635831600000|2021-11-02 05:40:00|1854.65|1852.05|1854.16|1851.56|1854.9|1852.3|1853.92|1851.32|0
1635831900000|2021-11-02 05:45:00|1854.41|1851.81|1853.92|1851.32|1854.41|1851.81|1853.67|1851.07|0
1635832200000|2021-11-02 05:50:00|1854.16|1851.56|1854.22|1851.62|1855.33|1852.73|1853.92|1851.32|0
1635832500000|2021-11-02 05:55:00|1853.98|1851.38|1853.24|1850.64|1853.98|1851.38|1852.99|1850.39|0
1635832800000|2021-11-02 06:00:00|1852.99|1850.39|1851.28|1848.68|1853.24|1850.64|1851.28|1848.68|0
1635833100000|2021-11-02 06:05:00|1851.03|1848.43|1852.75|1850.15|1852.75|1850.15|1850.78|1848.18|0
1635833400000|2021-11-02 06:10:00|1852.5|1849.9|1852.01|1849.41|1852.75|1850.15|1852.01|1849.41|0
1635833700000|2021-11-02 06:15:00|1852.26|1849.66|1853.48|1850.88|1853.97|1851.37|1852.26|1849.66|0
1635834000000|2021-11-02 06:20:00|1853.24|1850.64|1853.24|1850.64|1853.97|1851.37|1852.75|1850.15|0
1635834300000|2021-11-02 06:25:00|1852.99|1850.39|1852.25|1849.65|1852.99|1850.39|1851.76|1849.16|0
1635834600000|2021-11-02 06:30:00|1852.37|1849.77|1853.48|1850.88|1853.73|1851.13|1851.76|1849.16|0
1635834900000|2021-11-02 06:35:00|1853.73|1851.13|1853.48|1850.88|1854.22|1851.62|1853.48|1850.88|0
1635835200000|2021-11-02 06:40:00|1853.73|1851.13|1853.73|1851.13|1853.73|1851.13|1853.23|1850.63|0
1635835500000|2021-11-02 06:45:00|1853.6|1851|1853.97|1851.37|1854.22|1851.62|1853.23|1850.63|0
1635835800000|2021-11-02 06:50:00|1854.22|1851.62|1856.18|1853.58|1856.18|1853.58|1853.97|1851.37|0
1635836100000|2021-11-02 06:55:00|1855.93|1853.33|1855.44|1852.84|1855.93|1853.33|1855.2|1852.6|0
1635836400000|2021-11-02 07:00:00|1855.2|1852.6|1854.21|1851.61|1855.69|1853.09|1853.97|1851.37|0
1635836700000|2021-11-02 07:05:00|1854.26|1852.06|1854.5|1852.3|1855|1852.8|1854.01|1851.81|0
1635837000000|2021-11-02 07:10:00|1854.26|1852.06|1855.49|1853.29|1855.49|1853.29|1854.26|1852.06|0
1635837300000|2021-11-02 07:15:00|1855.36|1853.16|1856.9|1854.7|1857.39|1855.19|1855.36|1853.16|0
1635837600000|2021-11-02 07:20:00|1856.66|1854.46|1855.3|1853.1|1856.9|1854.7|1853.96|1851.76|0
1635837900000|2021-11-02 07:25:00|1855.43|1853.23|1854.45|1852.25|1855.43|1853.23|1853.71|1851.51|0
1635838200000|2021-11-02 07:30:00|1854.69|1852.49|1854.94|1852.74|1854.94|1852.74|1853.95|1851.75|0
1635838500000|2021-11-02 07:35:00|1854.69|1852.49|1855.92|1853.72|1856.16|1853.96|1854.56|1852.36|0
1635838800000|2021-11-02 07:40:00|1856.16|1853.96|1854.93|1852.73|1856.16|1853.96|1854.93|1852.73|0
1635839100000|2021-11-02 07:45:00|1854.69|1852.49|1855.92|1853.72|1855.92|1853.72|1854.44|1852.24|0
1635839400000|2021-11-02 07:50:00|1855.67|1853.47|1857.75|1855.55|1857.88|1855.68|1855.67|1853.47|0
1635839700000|2021-11-02 07:55:00|1857.88|1855.68|1856.65|1854.45|1858.37|1856.17|1856.41|1854.21|0
1635840000000|2021-11-02 08:00:00|1856.9|1854.7|1855.67|1853.47|1856.9|1854.7|1855.18|1852.98|0
1635840300000|2021-11-02 08:05:00|1855.42|1853.22|1855.67|1853.47|1857.39|1855.19|1855.42|1853.22|0
1635840600000|2021-11-02 08:10:00|1855.42|1853.22|1855.91|1853.71|1856.4|1854.2|1855.18|1852.98|0
1635840900000|2021-11-02 08:15:00|1855.67|1853.47|1855.18|1852.98|1856.03|1853.83|1855.18|1852.98|0
1635841200000|2021-11-02 08:20:00|1855.42|1853.22|1855.67|1853.47|1856.65|1854.45|1855.18|1852.98|0
1635841500000|2021-11-02 08:25:00|1855.91|1853.71|1856.65|1854.45|1857.63|1855.43|1855.91|1853.71|0
1635841800000|2021-11-02 08:30:00|1856.16|1853.96|1857.87|1855.67|1858.37|1856.17|1856.16|1853.96|0
1635842100000|2021-11-02 08:35:00|1857.63|1855.43|1857.14|1854.94|1858.12|1855.92|1857.14|1854.94|0
1635842400000|2021-11-02 08:40:00|1856.89|1854.69|1857.14|1854.94|1857.75|1855.55|1856.89|1854.69|0
1635842700000|2021-11-02 08:45:00|1857.38|1855.18|1855.91|1853.71|1857.63|1855.43|1855.17|1852.97|0
1635843000000|2021-11-02 08:50:00|1856.15|1853.95|1855.17|1852.97|1856.15|1853.95|1854.93|1852.73|0
1635843300000|2021-11-02 08:55:00|1855.42|1853.22|1852.96|1850.76|1855.91|1853.71|1852.71|1850.51|0
1635843600000|2021-11-02 09:00:00|1853.08|1850.88|1852.96|1850.76|1853.21|1851.01|1851|1848.8|0
1635843900000|2021-11-02 09:05:00|1853.21|1851.01|1854.43|1852.23|1854.92|1852.72|1852.96|1850.76|0
1635844200000|2021-11-02 09:10:00|1854.68|1852.48|1854.68|1852.48|1855.17|1852.97|1853.94|1851.74|0
1635844500000|2021-11-02 09:15:00|1854.43|1852.23|1854.19|1851.99|1855.41|1853.21|1853.69|1851.49|0
1635844800000|2021-11-02 09:20:00|1854.43|1852.23|1856.64|1854.44|1856.89|1854.69|1854.19|1851.99|0
1635845100000|2021-11-02 09:25:00|1856.39|1854.19|1855.66|1853.46|1856.39|1854.19|1855.17|1852.97|0
1635845400000|2021-11-02 09:30:00|1855.53|1853.33|1854.67|1852.47|1856.15|1853.95|1854.67|1852.47|0
1635845700000|2021-11-02 09:35:00|1854.43|1852.23|1853.32|1851.12|1854.92|1852.72|1853.2|1851|0
1635846000000|2021-11-02 09:40:00|1853.2|1851|1853.69|1851.49|1853.94|1851.74|1852.71|1850.51|0
1635846300000|2021-11-02 09:45:00|1853.94|1851.74|1854.18|1851.98|1854.67|1852.47|1853.69|1851.49|0
1635846600000|2021-11-02 09:50:00|1853.94|1851.74|1854.18|1851.98|1854.43|1852.23|1853.44|1851.24|0
1635846900000|2021-11-02 09:55:00|1854.43|1852.23|1855.65|1853.45|1855.9|1853.7|1853.69|1851.49|0
1635847200000|2021-11-02 10:00:00|1855.9|1853.7|1854.92|1852.72|1856.14|1853.94|1854.67|1852.47|0
1635847500000|2021-11-02 10:05:00|1854.67|1852.47|1852.71|1850.51|1854.92|1852.72|1852.71|1850.51|0
1635847800000|2021-11-02 10:10:00|1852.58|1850.38|1853.93|1851.73|1853.93|1851.73|1852.58|1850.38|0
1635848100000|2021-11-02 10:15:00|1853.8|1851.6|1854.18|1851.98|1854.42|1852.22|1853.69|1851.49|0
1635848400000|2021-11-02 10:20:00|1854.42|1852.22|1855.16|1852.96|1855.4|1853.2|1853.44|1851.24|0
1635848700000|2021-11-02 10:25:00|1855.4|1853.2|1854.42|1852.22|1855.65|1853.45|1853.68|1851.48|0
1635849000000|2021-11-02 10:30:00|1854.91|1852.71|1855.89|1853.69|1856.14|1853.94|1854.67|1852.47|0
1635849300000|2021-11-02 10:35:00|1856.14|1853.94|1855.89|1853.69|1856.39|1854.19|1855.16|1852.96|0
1635849600000|2021-11-02 10:40:00|1855.65|1853.45|1856.26|1854.06|1856.88|1854.68|1855.65|1853.45|0
1635849900000|2021-11-02 10:45:00|1856.38|1854.18|1856.63|1854.43|1857.12|1854.92|1856.14|1853.94|0
1635850200000|2021-11-02 10:50:00|1856.38|1854.18|1856.87|1854.67|1857.12|1854.92|1856.38|1854.18|0
1635850500000|2021-11-02 10:55:00|1857.12|1854.92|1857.86|1855.66|1857.86|1855.66|1856.87|1854.67|0
1635850800000|2021-11-02 11:00:00|1857.61|1855.41|1857.85|1855.65|1858.59|1856.39|1857.61|1855.41|0
1635851100000|2021-11-02 11:05:00|1857.61|1855.41|1856.63|1854.43|1857.61|1855.41|1855.89|1853.69|0
1635851400000|2021-11-02 11:10:00|1856.87|1854.67|1857.48|1855.28|1857.85|1855.65|1856.87|1854.67|0
1635851700000|2021-11-02 11:15:00|1857.36|1855.16|1857.61|1855.41|1857.61|1855.41|1856.25|1854.05|0
1635852000000|2021-11-02 11:20:00|1857.85|1855.65|1857.85|1855.65|1858.34|1856.14|1857.36|1855.16|0
1635852300000|2021-11-02 11:25:00|1857.61|1855.41|1857.11|1854.91|1857.61|1855.41|1856.87|1854.67|0
1635852600000|2021-11-02 11:30:00|1857.36|1855.16|1859.82|1857.62|1860.06|1857.86|1857.11|1854.91|0
1635852900000|2021-11-02 11:35:00|1859.57|1857.37|1859.81|1857.61|1860.55|1858.35|1859.32|1857.12|0
1635853200000|2021-11-02 11:40:00|1860.06|1857.86|1859.57|1857.37|1860.06|1857.86|1859.57|1857.37|0
1635853500000|2021-11-02 11:45:00|1859.81|1857.61|1859.32|1857.12|1860.06|1857.86|1858.83|1856.63|0
1635853800000|2021-11-02 11:50:00|1859.08|1856.88|1858.83|1856.63|1859.32|1857.12|1858.34|1856.14|0
1635854100000|2021-11-02 11:55:00|1858.58|1856.38|1858.58|1856.38|1858.83|1856.63|1858.34|1856.14|0
1635854400000|2021-11-02 12:00:00|1858.83|1856.63|1859.57|1857.37|1859.81|1857.61|1858.83|1856.63|0
1635854700000|2021-11-02 12:05:00|1859.81|1857.61|1859.57|1857.37|1859.81|1857.61|1859.07|1856.87|0
1635855000000|2021-11-02 12:10:00|1859.56|1857.36|1861.04|1858.84|1861.28|1859.08|1859.32|1857.12|0
1635855300000|2021-11-02 12:15:00|1860.79|1858.59|1859.81|1857.61|1861.04|1858.84|1859.56|1857.36|0
1635855600000|2021-11-02 12:20:00|1859.56|1857.36|1860.05|1857.85|1860.3|1858.1|1859.56|1857.36|0
1635855900000|2021-11-02 12:25:00|1859.81|1857.61|1860.3|1858.1|1860.55|1858.35|1859.81|1857.61|0
1635856200000|2021-11-02 12:30:00|1860.05|1857.85|1860.79|1858.59|1861.04|1858.84|1860.05|1857.85|0
1635856500000|2021-11-02 12:35:00|1861.04|1858.84|1861.28|1859.08|1861.77|1859.57|1861.04|1858.84|0
1635856800000|2021-11-02 12:40:00|1861.15|1858.95|1860.79|1858.59|1861.28|1859.08|1860.79|1858.59|0
1635857100000|2021-11-02 12:45:00|1860.54|1858.34|1860.54|1858.34|1860.79|1858.59|1860.3|1858.1|0
1635857400000|2021-11-02 12:50:00|1860.79|1858.59|1860.54|1858.34|1861.52|1859.32|1860.54|1858.34|0
1635857700000|2021-11-02 12:55:00|1860.79|1858.59|1860.3|1858.1|1861.77|1859.57|1860.05|1857.85|0
1635858000000|2021-11-02 13:00:00|1860.54|1858.34|1860.05|1857.85|1861.28|1859.08|1860.05|1857.85|0
1635858300000|2021-11-02 13:05:00|1859.8|1857.6|1859.56|1857.36|1860.29|1858.09|1859.56|1857.36|0
1635858600000|2021-11-02 13:10:00|1859.8|1857.6|1859.31|1857.11|1859.8|1857.6|1858.33|1856.13|0
1635858900000|2021-11-02 13:15:00|1859.56|1857.36|1858.82|1856.62|1859.8|1857.6|1858.82|1856.62|0
1635859200000|2021-11-02 13:20:00|1859.06|1856.86|1859.06|1856.86|1859.8|1857.6|1859.06|1856.86|0
1635859500000|2021-11-02 13:25:00|1859.31|1857.11|1859.31|1857.11|1859.8|1857.6|1858.57|1856.37|0
1635859800000|2021-11-02 13:30:00|1859.06|1856.86|1858.33|1856.13|1862.5|1860.3|1858.08|1855.88|0
1635860100000|2021-11-02 13:35:00|1857.83|1855.63|1865.2|1863|1865.2|1863|1857.83|1855.63|0
1635860400000|2021-11-02 13:40:00|1864.96|1862.76|1863.97|1861.77|1865.69|1863.49|1861.52|1859.32|0
1635860700000|2021-11-02 13:45:00|1864.22|1862.02|1865.45|1863.25|1866.43|1864.23|1863.97|1861.77|0
1635861000000|2021-11-02 13:50:00|1864.71|1862.51|1867.9|1865.7|1867.9|1865.7|1863.97|1861.77|0
1635861300000|2021-11-02 13:55:00|1868.15|1865.95|1867.9|1865.7|1869.38|1867.18|1865.45|1863.25|0
1635861600000|2021-11-02 14:00:00|1868.15|1865.95|1870.38|1868.18|1870.38|1868.18|1866.94|1864.74|0
1635861900000|2021-11-02 14:05:00|1870.87|1868.67|1868.66|1866.46|1870.87|1868.67|1866.45|1864.25|0
1635862200000|2021-11-02 14:10:00|1868.9|1866.7|1865.22|1863.02|1869.64|1867.44|1864.23|1862.03|0
1635862500000|2021-11-02 14:15:00|1865.46|1863.26|1866.44|1864.24|1868.9|1866.7|1865.22|1863.02|0
1635862800000|2021-11-02 14:20:00|1866.94|1864.74|1867.92|1865.72|1868.65|1866.45|1866.69|1864.49|0
1635863100000|2021-11-02 14:25:00|1868.03|1865.83|1868.9|1866.7|1869.64|1867.44|1867.18|1864.98|0
1635863400000|2021-11-02 14:30:00|1869.14|1866.94|1869.64|1867.44|1870.13|1867.93|1868.16|1865.96|0
1635863700000|2021-11-02 14:35:00|1869.14|1866.94|1870.62|1868.42|1870.86|1868.66|1867.67|1865.47|0
1635864000000|2021-11-02 14:40:00|1870.86|1868.66|1869.14|1866.94|1871.11|1868.91|1868.9|1866.7|0
1635864300000|2021-11-02 14:45:00|1869.63|1867.43|1871.11|1868.91|1871.35|1869.15|1868.41|1866.21|0
1635864600000|2021-11-02 14:50:00|1870.86|1868.66|1869.88|1867.68|1871.84|1869.64|1869.88|1867.68|0
1635864900000|2021-11-02 14:55:00|1870.12|1867.92|1872.33|1870.13|1873.81|1871.61|1870.12|1867.92|0
1635865200000|2021-11-02 15:00:00|1872.58|1870.38|1873.07|1870.87|1874.79|1872.59|1872.58|1870.38|0
1635865500000|2021-11-02 15:05:00|1873.32|1871.12|1870.86|1868.66|1873.81|1871.61|1870.61|1868.41|0
1635865800000|2021-11-02 15:10:00|1871.11|1868.91|1870.86|1868.66|1872.09|1869.89|1870.37|1868.17|0
1635866100000|2021-11-02 15:15:00|1870.61|1868.41|1870.12|1867.92|1870.86|1868.66|1869.63|1867.43|0
1635866400000|2021-11-02 15:20:00|1870.37|1868.17|1871.35|1869.15|1871.84|1869.64|1869.38|1867.18|0
1635866700000|2021-11-02 15:25:00|1871.59|1869.39|1874.79|1872.59|1874.79|1872.59|1870.86|1868.66|0
1635867000000|2021-11-02 15:30:00|1874.54|1872.34|1874.05|1871.85|1874.79|1872.59|1873.31|1871.11|0
1635867300000|2021-11-02 15:35:00|1874.3|1872.1|1874.54|1872.34|1874.79|1872.59|1873.56|1871.36|0
1635867600000|2021-11-02 15:40:00|1874.3|1872.1|1877.61|1875.41|1877.61|1875.41|1874.05|1871.85|0
1635867900000|2021-11-02 15:45:00|1877.74|1875.54|1875.77|1873.57|1878.72|1876.52|1875.52|1873.32|0
1635868200000|2021-11-02 15:50:00|1876.01|1873.81|1872.57|1870.37|1876.01|1873.81|1872.08|1869.88|0
1635868500000|2021-11-02 15:55:00|1872.33|1870.13|1870.61|1868.41|1872.57|1870.37|1870.61|1868.41|0
1635868800000|2021-11-02 16:00:00|1870.85|1868.65|1869.62|1867.42|1871.34|1869.14|1868.89|1866.69|0
1635869100000|2021-11-02 16:05:00|1869.38|1867.18|1868.15|1865.95|1870.12|1867.92|1867.41|1865.21|0
1635869400000|2021-11-02 16:10:00|1868.39|1866.19|1870.61|1868.41|1871.1|1868.9|1867.66|1865.46|0
1635869700000|2021-11-02 16:15:00|1870.85|1868.65|1872.32|1870.12|1872.57|1870.37|1870.11|1867.91|0
1635870000000|2021-11-02 16:20:00|1872.57|1870.37|1873.06|1870.86|1874.04|1871.84|1872.57|1870.37|0
1635870300000|2021-11-02 16:25:00|1873.31|1871.11|1873.55|1871.35|1873.55|1871.35|1872.32|1870.12|0
1635870600000|2021-11-02 16:30:00|1873.8|1871.6|1873.8|1871.6|1874.04|1871.84|1872.32|1870.12|0
1635870900000|2021-11-02 16:35:00|1874.04|1871.84|1874.78|1872.58|1875.03|1872.83|1873.8|1871.6|0
1635871200000|2021-11-02 16:40:00|1875.03|1872.83|1874.78|1872.58|1875.27|1873.07|1873.3|1871.1|0
1635871500000|2021-11-02 16:45:00|1874.53|1872.33|1876.5|1874.3|1876.5|1874.3|1874.53|1872.33|0
1635871800000|2021-11-02 16:50:00|1876.74|1874.54|1876.5|1874.3|1877.48|1875.28|1875.76|1873.56|0
1635872100000|2021-11-02 16:55:00|1876.25|1874.05|1876.01|1873.81|1876.74|1874.54|1876.01|1873.81|0
1635872400000|2021-11-02 17:00:00|1876.25|1874.05|1875.76|1873.56|1876.25|1874.05|1874.53|1872.33|0
1635872700000|2021-11-02 17:05:00|1875.51|1873.31|1875.76|1873.56|1876.74|1874.54|1874.28|1872.08|0
1635873000000|2021-11-02 17:10:00|1876|1873.8|1876.74|1874.54|1877.23|1875.03|1876|1873.8|0
1635873300000|2021-11-02 17:15:00|1876.5|1874.3|1875.51|1873.31|1876.61|1874.41|1875.27|1873.07|0
1635873600000|2021-11-02 17:20:00|1875.76|1873.56|1876.49|1874.29|1876.74|1874.54|1875.02|1872.82|0
1635873900000|2021-11-02 17:25:00|1876.25|1874.05|1872.32|1870.12|1876.25|1874.05|1872.32|1870.12|0
1635874200000|2021-11-02 17:30:00|1872.07|1869.87|1870.84|1868.64|1872.32|1870.12|1870.84|1868.64|0
1635874500000|2021-11-02 17:35:00|1871.09|1868.89|1872.19|1869.99|1872.56|1870.36|1869.86|1867.66|0
1635874800000|2021-11-02 17:40:00|1872.31|1870.11|1874.03|1871.83|1874.03|1871.83|1871.82|1869.62|0
1635875100000|2021-11-02 17:45:00|1874.28|1872.08|1873.3|1871.1|1874.28|1872.08|1872.56|1870.36|0
1635875400000|2021-11-02 17:50:00|1873.54|1871.34|1873.05|1870.85|1874.28|1872.08|1872.56|1870.36|0
1635875700000|2021-11-02 17:55:00|1873.3|1871.1|1873.05|1870.85|1873.79|1871.59|1872.31|1870.11|0
1635876000000|2021-11-02 18:00:00|1873.29|1871.09|1872.8|1870.6|1873.79|1871.59|1871.57|1869.37|0
1635876300000|2021-11-02 18:05:00|1872.56|1870.36|1869.85|1867.65|1872.56|1870.36|1869.85|1867.65|0
1635876600000|2021-11-02 18:10:00|1870.1|1867.9|1870.59|1868.39|1871.33|1869.13|1869.61|1867.41|0
1635876900000|2021-11-02 18:15:00|1870.1|1867.9|1872.31|1870.11|1872.31|1870.11|1868.87|1866.67|0
1635877200000|2021-11-02 18:20:00|1872.06|1869.86|1870.59|1868.39|1872.31|1870.11|1870.1|1867.9|0
1635877500000|2021-11-02 18:25:00|1870.83|1868.63|1871.08|1868.88|1872.55|1870.35|1869.61|1867.41|0
1635877800000|2021-11-02 18:30:00|1871.32|1869.12|1870.1|1867.9|1871.32|1869.12|1870.1|1867.9|0
1635878100000|2021-11-02 18:35:00|1870.34|1868.14|1872.55|1870.35|1872.8|1870.6|1870.1|1867.9|0
1635878400000|2021-11-02 18:40:00|1872.8|1870.6|1873.78|1871.58|1874.03|1871.83|1872.8|1870.6|0
1635878700000|2021-11-02 18:45:00|1873.53|1871.33|1874.27|1872.07|1875.25|1873.05|1873.53|1871.33|0
1635879000000|2021-11-02 18:50:00|1874.03|1871.83|1874.27|1872.07|1875.01|1872.81|1873.53|1871.33|0
1635879300000|2021-11-02 18:55:00|1874.52|1872.32|1875.74|1873.54|1875.99|1873.79|1873.78|1871.58|0
1635879600000|2021-11-02 19:00:00|1875.99|1873.79|1875.74|1873.54|1876.48|1874.28|1875.25|1873.05|0
1635879900000|2021-11-02 19:05:00|1875.5|1873.3|1876.23|1874.03|1876.48|1874.28|1875.01|1872.81|0
1635880200000|2021-11-02 19:10:00|1875.99|1873.79|1874.76|1872.56|1876.23|1874.03|1874.27|1872.07|0
1635880500000|2021-11-02 19:15:00|1875|1872.8|1873.78|1871.58|1875.25|1873.05|1873.53|1871.33|0
1635880800000|2021-11-02 19:20:00|1873.53|1871.33|1873.04|1870.84|1873.78|1871.58|1872.55|1870.35|0
1635881100000|2021-11-02 19:25:00|1872.79|1870.59|1874.76|1872.56|1874.76|1872.56|1872.05|1869.85|0
1635881400000|2021-11-02 19:30:00|1875|1872.8|1873.04|1870.84|1875.25|1873.05|1871.81|1869.61|0
1635881700000|2021-11-02 19:35:00|1873.28|1871.08|1872.54|1870.34|1874.02|1871.82|1872.54|1870.34|0
1635882000000|2021-11-02 19:40:00|1872.79|1870.59|1875.25|1873.05|1875.25|1873.05|1872.54|1870.34|0
1635882300000|2021-11-02 19:45:00|1875|1872.8|1875.98|1873.78|1877.21|1875.01|1874.51|1872.31|0
1635882600000|2021-11-02 19:50:00|1875.49|1873.29|1872.66|1870.46|1875.49|1873.29|1871.07|1868.87|0
1635882900000|2021-11-02 19:55:00|1872.54|1870.34|1875.24|1873.04|1875.98|1873.78|1870.82|1868.62|0
1635883200000|2021-11-02 20:00:00|1875.74|1873.54|1872.3|1870.1|1875.98|1873.78|1872.3|1870.1|0
1635883500000|2021-11-02 20:05:00|1872.54|1870.34|1872.79|1870.59|1872.79|1870.59|1872.05|1869.85|0
1635883800000|2021-11-02 20:10:00|1872.54|1870.34|1873.28|1871.08|1874.01|1871.81|1872.54|1870.34|0
1635884100000|2021-11-02 20:15:00|1873.72|1871.12|1873.48|1870.88|1873.97|1871.37|1873.23|1870.63|0
1635884400000|2021-11-02 20:20:00|1873.97|1871.37|1873.48|1870.88|1873.97|1871.37|1873.48|1870.88|0
1635884700000|2021-11-02 20:25:00|1873.72|1871.12|1873.72|1871.12|1873.72|1871.12|1873.48|1870.88|0
1635885000000|2021-11-02 20:30:00|1873.97|1871.37|1873.97|1871.37|1873.97|1871.37|1873.72|1871.12|0
1635885300000|2021-11-02 20:35:00|1873.72|1871.12|1873.97|1871.37|1874.21|1871.61|1873.72|1871.12|0
1635885600000|2021-11-02 20:40:00|1873.72|1871.12|1874.21|1871.61|1874.21|1871.61|1873.72|1871.12|0
1635885900000|2021-11-02 20:45:00|1874.33|1871.73|1873.72|1871.12|1874.95|1872.35|1873.72|1871.12|0
1635886200000|2021-11-02 20:50:00|1873.96|1871.36|1873.72|1871.12|1873.96|1871.36|1873.72|1871.12|0
1635886500000|2021-11-02 20:55:00|1873.96|1871.36|1873.83|1871.23|1874.21|1871.61|1873.59|1870.99|0
1635886800000|2021-11-02 21:00:00|1873.99|1871.39|1873.99|1871.39|1873.99|1871.39|1873.84|1871.24|0
1635887100000|2021-11-02 21:05:00|1873.95|1871.35|1873.91|1871.31|1874.17|1871.57|1873.91|1871.31|0
1635887400000|2021-11-02 21:10:00|1873.95|1871.35|1873.91|1871.31|1873.95|1871.35|1873.88|1871.28|0
1635887700000|2021-11-02 21:15:00|1873.95|1871.35|1873.99|1871.39|1873.99|1871.39|1873.95|1871.35|0
1635888000000|2021-11-02 21:20:00|1874.02|1871.42|1873.99|1871.39|1874.1|1871.5|1873.95|1871.35|0
1635888300000|2021-11-02 21:25:00|1873.91|1871.31|1873.91|1871.31|1874.1|1871.5|1873.91|1871.31|0
1635888600000|2021-11-02 21:30:00|1873.99|1871.39|1874.1|1871.5|1874.38|1871.78|1873.99|1871.39|0
1635888900000|2021-11-02 21:35:00|1874.06|1871.46|1873.91|1871.31|1874.1|1871.5|1873.88|1871.28|0
1635889200000|2021-11-02 21:40:00|1873.88|1871.28|1873.69|1871.09|1873.88|1871.28|1873.66|1871.06|0
1635889500000|2021-11-02 21:45:00|1873.66|1871.06|1873.51|1870.91|1873.66|1871.06|1873.41|1870.81|0
1635889800000|2021-11-02 21:50:00|1873.55|1870.95|1873.8|1871.2|1873.84|1871.24|1873.44|1870.84|0
1635890100000|2021-11-02 21:55:00|1873.77|1871.17|1873.55|1870.95|1873.77|1871.17|1873.44|1870.84|0
1635890400000|2021-11-02 22:00:00|1873.83|1871.23|1872.73|1870.13|1873.83|1871.23|1872.48|1869.88|0
1635890700000|2021-11-02 22:05:00|1872.97|1870.37|1871.99|1869.39|1872.97|1870.37|1871.74|1869.14|0
1635891000000|2021-11-02 22:10:00|1872.23|1869.63|1872.48|1869.88|1872.97|1870.37|1872.23|1869.63|0
1635891300000|2021-11-02 22:15:00|1872.23|1869.63|1872.23|1869.63|1872.48|1869.88|1872.23|1869.63|0
1635891600000|2021-11-02 22:20:00|1872.35|1869.75|1872.48|1869.88|1872.48|1869.88|1871.99|1869.39|0
1635891900000|2021-11-02 22:25:00|1872.23|1869.63|1872.23|1869.63|1872.23|1869.63|1871.99|1869.39|0
1635892200000|2021-11-02 22:30:00|1872.1|1869.5|1872.23|1869.63|1872.48|1869.88|1871.98|1869.38|0
1635892500000|2021-11-02 22:35:00|1872.35|1869.75|1872.72|1870.12|1872.72|1870.12|1872.23|1869.63|0
1635892800000|2021-11-02 22:40:00|1872.97|1870.37|1873.21|1870.61|1873.21|1870.61|1872.47|1869.87|0
1635893100000|2021-11-02 22:45:00|1873.46|1870.86|1873.46|1870.86|1873.7|1871.1|1873.46|1870.86|0
1635893400000|2021-11-02 22:50:00|1873.21|1870.61|1871.98|1869.38|1873.21|1870.61|1871.49|1868.89|0
1635893700000|2021-11-02 22:55:00|1871.74|1869.14|1871.49|1868.89|1871.98|1869.38|1871.49|1868.89|0
1635894000000|2021-11-02 23:00:00|1871.74|1869.14|1872.47|1869.87|1872.47|1869.87|1871.74|1869.14|0
1635894300000|2021-11-02 23:05:00|1872.23|1869.63|1871.98|1869.38|1872.72|1870.12|1871.98|1869.38|0
1635894600000|2021-11-02 23:10:00|1871.85|1869.25|1871.73|1869.13|1872.23|1869.63|1871.49|1868.89|0
1635894900000|2021-11-02 23:15:00|1871.61|1869.01|1871.61|1869.01|1871.98|1869.38|1871.61|1869.01|0
1635895200000|2021-11-02 23:20:00|1871.73|1869.13|1871.49|1868.89|1871.73|1869.13|1871.24|1868.64|0
1635895500000|2021-11-02 23:25:00|1871.24|1868.64|1872.47|1869.87|1872.71|1870.11|1871.24|1868.64|0
1635895800000|2021-11-02 23:30:00|1872.22|1869.62|1872.22|1869.62|1872.47|1869.87|1871.98|1869.38|0
1635896100000|2021-11-02 23:35:00|1872.47|1869.87|1872.22|1869.62|1872.47|1869.87|1871.98|1869.38|0
1635896400000|2021-11-02 23:40:00|1871.98|1869.38|1871.73|1869.13|1871.98|1869.38|1871.24|1868.64|0
1635896700000|2021-11-02 23:45:00|1871.98|1869.38|1871.73|1869.13|1871.98|1869.38|1871.48|1868.88|0
1635897000000|2021-11-02 23:50:00|1871.48|1868.88|1871.48|1868.88|1871.73|1869.13|1871.24|1868.64|0
1635897300000|2021-11-02 23:55:00|1871.24|1868.64|1871.48|1868.88|1871.48|1868.88|1870.99|1868.39|0
1635897600000|2021-11-03 00:00:00|1871.24|1868.64|1870.74|1868.14|1871.48|1868.88|1870.5|1867.9|0
1635897900000|2021-11-03 00:05:00|1870.99|1868.39|1870.01|1867.41|1871.24|1868.64|1870.01|1867.41|0
1635898200000|2021-11-03 00:10:00|1870.12|1867.52|1870.74|1868.14|1870.99|1868.39|1870.01|1867.41|0
1635898500000|2021-11-03 00:15:00|1870.99|1868.39|1871.73|1869.13|1871.73|1869.13|1870.25|1867.65|0
1635898800000|2021-11-03 00:20:00|1871.72|1869.12|1871.97|1869.37|1872.71|1870.11|1871.48|1868.88|0
1635899100000|2021-11-03 00:25:00|1871.72|1869.12|1871.97|1869.37|1872.33|1869.73|1871.48|1868.88|0
1635899400000|2021-11-03 00:30:00|1871.72|1869.12|1871.72|1869.12|1872.21|1869.61|1871.48|1868.88|0
1635899700000|2021-11-03 00:35:00|1871.97|1869.37|1872.21|1869.61|1872.21|1869.61|1871.72|1869.12|0
1635900000000|2021-11-03 00:40:00|1872.09|1869.49|1871.97|1869.37|1872.21|1869.61|1871.72|1869.12|0
1635900300000|2021-11-03 00:45:00|1871.84|1869.24|1871.97|1869.37|1871.97|1869.37|1871.48|1868.88|0
1635900600000|2021-11-03 00:50:00|1872.21|1869.61|1872.46|1869.86|1872.82|1870.22|1872.21|1869.61|0
1635900900000|2021-11-03 00:55:00|1872.58|1869.98|1872.7|1870.1|1872.95|1870.35|1872.46|1869.86|0
1635901200000|2021-11-03 01:00:00|1872.33|1869.73|1873.31|1870.71|1873.93|1871.33|1872.21|1869.61|0
1635901500000|2021-11-03 01:05:00|1873.44|1870.84|1872.7|1870.1|1873.44|1870.84|1872.7|1870.1|0
1635901800000|2021-11-03 01:10:00|1872.95|1870.35|1873.93|1871.33|1873.93|1871.33|1872.95|1870.35|0
1635902100000|2021-11-03 01:15:00|1873.68|1871.08|1874.17|1871.57|1874.42|1871.82|1873.44|1870.84|0
1635902400000|2021-11-03 01:20:00|1873.93|1871.33|1874.42|1871.82|1874.67|1872.07|1873.68|1871.08|0
1635902700000|2021-11-03 01:25:00|1874.54|1871.94|1874.42|1871.82|1874.91|1872.31|1874.17|1871.57|0
1635903000000|2021-11-03 01:30:00|1874.66|1872.06|1874.66|1872.06|1874.91|1872.31|1874.17|1871.57|0
1635903300000|2021-11-03 01:35:00|1874.91|1872.31|1876.38|1873.78|1876.88|1874.28|1874.91|1872.31|0
1635903600000|2021-11-03 01:40:00|1876.14|1873.54|1875.65|1873.05|1876.63|1874.03|1875.65|1873.05|0
1635903900000|2021-11-03 01:45:00|1875.4|1872.8|1873.93|1871.33|1875.65|1873.05|1873.93|1871.33|0
1635904200000|2021-11-03 01:50:00|1874.17|1871.57|1874.42|1871.82|1874.91|1872.31|1873.93|1871.33|0
1635904500000|2021-11-03 01:55:00|1874.66|1872.06|1873.68|1871.08|1874.66|1872.06|1873.43|1870.83|0
1635904800000|2021-11-03 02:00:00|1873.43|1870.83|1872.94|1870.34|1873.8|1871.2|1872.69|1870.09|0
1635905100000|2021-11-03 02:05:00|1872.81|1870.21|1872.57|1869.97|1873.19|1870.59|1872.57|1869.97|0
1635905400000|2021-11-03 02:10:00|1872.45|1869.85|1872.69|1870.09|1872.94|1870.34|1872.2|1869.6|0
1635905700000|2021-11-03 02:15:00|1872.57|1869.97|1872.69|1870.09|1873.18|1870.58|1872.45|1869.85|0
1635906000000|2021-11-03 02:20:00|1872.94|1870.34|1873.67|1871.07|1873.67|1871.07|1872.94|1870.34|0
1635906300000|2021-11-03 02:25:00|1873.43|1870.83|1873.43|1870.83|1873.67|1871.07|1873.18|1870.58|0
1635906600000|2021-11-03 02:30:00|1873.3|1870.7|1872.69|1870.09|1873.67|1871.07|1872.69|1870.09|0
1635906900000|2021-11-03 02:35:00|1872.44|1869.84|1872.2|1869.6|1872.44|1869.84|1871.71|1869.11|0
1635907200000|2021-11-03 02:40:00|1872.44|1869.84|1871.95|1869.35|1872.44|1869.84|1871.71|1869.11|0
1635907500000|2021-11-03 02:45:00|1872.2|1869.6|1872.44|1869.84|1872.56|1869.96|1871.95|1869.35|0
1635907800000|2021-11-03 02:50:00|1872.69|1870.09|1872.44|1869.84|1872.69|1870.09|1872.44|1869.84|0
1635908100000|2021-11-03 02:55:00|1872.69|1870.09|1871.7|1869.1|1872.69|1870.09|1871.46|1868.86|0
1635908400000|2021-11-03 03:00:00|1871.46|1868.86|1871.95|1869.35|1872.2|1869.6|1871.46|1868.86|0
1635908700000|2021-11-03 03:05:00|1871.7|1869.1|1871.95|1869.35|1872.44|1869.84|1871.46|1868.86|0
1635909000000|2021-11-03 03:10:00|1871.7|1869.1|1871.7|1869.1|1871.95|1869.35|1871.7|1869.1|0
1635909300000|2021-11-03 03:15:00|1871.95|1869.35|1871.7|1869.1|1872.19|1869.59|1871.57|1868.97|0
1635909600000|2021-11-03 03:20:00|1871.82|1869.22|1871.46|1868.86|1871.95|1869.35|1871.46|1868.86|0
1635909900000|2021-11-03 03:25:00|1871.7|1869.1|1871.57|1868.97|1871.7|1869.1|1871.21|1868.61|0
1635910200000|2021-11-03 03:30:00|1871.45|1868.85|1871.21|1868.61|1871.45|1868.85|1871.21|1868.61|0
1635910500000|2021-11-03 03:35:00|1870.96|1868.36|1870.96|1868.36|1870.96|1868.36|1870.47|1867.87|0
1635910800000|2021-11-03 03:40:00|1871.08|1868.48|1871.21|1868.61|1871.45|1868.85|1871.08|1868.48|0
1635911100000|2021-11-03 03:45:00|1871.45|1868.85|1870.47|1867.87|1871.45|1868.85|1870.22|1867.62|0
1635911400000|2021-11-03 03:50:00|1870.22|1867.62|1870.22|1867.62|1870.22|1867.62|1870.22|1867.62|0
1635911700000|2021-11-03 03:55:00|1870.47|1867.87|1870.47|1867.87|1870.71|1868.11|1870.22|1867.62|0
1635912000000|2021-11-03 04:00:00|1870.59|1867.99|1870.96|1868.36|1870.96|1868.36|1870.47|1867.87|0
1635912300000|2021-11-03 04:05:00|1871.2|1868.6|1871.2|1868.6|1871.2|1868.6|1871.2|1868.6|0
1635912600000|2021-11-03 04:10:00|1871.08|1868.48|1870.96|1868.36|1871.2|1868.6|1870.96|1868.36|0
1635912900000|2021-11-03 04:15:00|1871.2|1868.6|1870.71|1868.11|1871.2|1868.6|1870.71|1868.11|0
1635913200000|2021-11-03 04:20:00|1870.83|1868.23|1870.96|1868.36|1870.96|1868.36|1870.83|1868.23|0
1635913500000|2021-11-03 04:25:00|1870.71|1868.11|1870.46|1867.86|1870.96|1868.36|1870.22|1867.62|0
1635913800000|2021-11-03 04:30:00|1870.22|1867.62|1870.71|1868.11|1870.71|1868.11|1870.22|1867.62|0
1635914100000|2021-11-03 04:35:00|1870.46|1867.86|1870.46|1867.86|1870.46|1867.86|1870.46|1867.86|0
1635914400000|2021-11-03 04:40:00|1870.58|1867.98|1870.46|1867.86|1870.71|1868.11|1870.46|1867.86|0
1635914700000|2021-11-03 04:45:00|1870.71|1868.11|1870.95|1868.35|1871.2|1868.6|1870.71|1868.11|0
1635915000000|2021-11-03 04:50:00|1871.07|1868.47|1870.82|1868.22|1871.2|1868.6|1870.46|1867.86|0
1635915300000|2021-11-03 04:55:00|1870.95|1868.35|1870.95|1868.35|1870.95|1868.35|1870.71|1868.11|0
1635915600000|2021-11-03 05:00:00|1871.2|1868.6|1871.2|1868.6|1871.44|1868.84|1870.95|1868.35|0
1635915900000|2021-11-03 05:05:00|1871.07|1868.47|1869.48|1866.88|1871.07|1868.47|1869.48|1866.88|0
1635916200000|2021-11-03 05:10:00|1869.35|1866.75|1869.59|1866.99|1869.72|1867.12|1869.23|1866.63|0
1635916500000|2021-11-03 05:15:00|1869.72|1867.12|1869.47|1866.87|1869.97|1867.37|1869.23|1866.63|0
1635916800000|2021-11-03 05:20:00|1869.59|1866.99|1869.47|1866.87|1869.97|1867.37|1869.47|1866.87|0
1635917100000|2021-11-03 05:25:00|1869.72|1867.12|1869.96|1867.36|1870.21|1867.61|1869.47|1866.87|0
1635917400000|2021-11-03 05:30:00|1870.21|1867.61|1869.72|1867.12|1870.21|1867.61|1869.47|1866.87|0
1635917700000|2021-11-03 05:35:00|1869.96|1867.36|1869.72|1867.12|1869.96|1867.36|1869.72|1867.12|0
1635918000000|2021-11-03 05:40:00|1869.96|1867.36|1869.72|1867.12|1869.96|1867.36|1869.47|1866.87|0
1635918300000|2021-11-03 05:45:00|1869.59|1866.99|1869.47|1866.87|1869.59|1866.99|1869.22|1866.62|0
1635918600000|2021-11-03 05:50:00|1869.59|1866.99|1869.47|1866.87|1869.59|1866.99|1869.22|1866.62|0
1635918900000|2021-11-03 05:55:00|1869.59|1866.99|1869.71|1867.11|1869.72|1867.12|1869.22|1866.62|0
1635919200000|2021-11-03 06:00:00|1869.96|1867.36|1869.71|1867.11|1869.96|1867.36|1869.47|1866.87|0
1635919500000|2021-11-03 06:05:00|1869.96|1867.36|1868.98|1866.38|1869.96|1867.36|1868.98|1866.38|0
1635919800000|2021-11-03 06:10:00|1869.22|1866.62|1870.2|1867.6|1870.2|1867.6|1868.98|1866.38|0
1635920100000|2021-11-03 06:15:00|1870.45|1867.85|1871.19|1868.59|1871.43|1868.83|1870.45|1867.85|0
1635920400000|2021-11-03 06:20:00|1870.94|1868.34|1871.92|1869.32|1871.92|1869.32|1870.94|1868.34|0
1635920700000|2021-11-03 06:25:00|1872.17|1869.57|1871.92|1869.32|1872.41|1869.81|1871.68|1869.08|0
1635921000000|2021-11-03 06:30:00|1871.68|1869.08|1870.94|1868.34|1871.68|1869.08|1870.94|1868.34|0
1635921300000|2021-11-03 06:35:00|1870.81|1868.21|1870.94|1868.34|1871.18|1868.58|1870.69|1868.09|0
1635921600000|2021-11-03 06:40:00|1871.18|1868.58|1870.81|1868.21|1871.18|1868.58|1870.69|1868.09|0
1635921900000|2021-11-03 06:45:00|1870.69|1868.09|1869.71|1867.11|1870.69|1868.09|1869.22|1866.62|0
1635922200000|2021-11-03 06:50:00|1869.95|1867.35|1870.45|1867.85|1870.45|1867.85|1869.71|1867.11|0
1635922500000|2021-11-03 06:55:00|1870.44|1867.84|1870.44|1867.84|1870.69|1868.09|1870.2|1867.6|0
1635922800000|2021-11-03 07:00:00|1870.32|1867.72|1870.94|1868.34|1871.43|1868.83|1869.95|1867.35|0
1635923100000|2021-11-03 07:05:00|1870.74|1868.54|1870|1867.8|1870.74|1868.54|1869.75|1867.55|0
1635923400000|2021-11-03 07:10:00|1870.24|1868.04|1869.75|1867.55|1870.24|1868.04|1869.75|1867.55|0
1635923700000|2021-11-03 07:15:00|1869.62|1867.42|1870.24|1868.04|1870.24|1868.04|1869.51|1867.31|0
1635924000000|2021-11-03 07:20:00|1870.49|1868.29|1871.22|1869.02|1871.22|1869.02|1870.24|1868.04|0
1635924300000|2021-11-03 07:25:00|1871.47|1869.27|1871.47|1869.27|1871.47|1869.27|1870.49|1868.29|0
1635924600000|2021-11-03 07:30:00|1871.72|1869.52|1870.98|1868.78|1871.72|1869.52|1870.73|1868.53|0
1635924900000|2021-11-03 07:35:00|1870.85|1868.65|1870.48|1868.28|1871.47|1869.27|1870.48|1868.28|0
1635925200000|2021-11-03 07:40:00|1870.73|1868.53|1869.99|1867.79|1870.73|1868.53|1869.99|1867.79|0
1635925500000|2021-11-03 07:45:00|1870.24|1868.04|1870.24|1868.04|1870.48|1868.28|1869.99|1867.79|0
1635925800000|2021-11-03 07:50:00|1870.48|1868.28|1870.97|1868.77|1870.97|1868.77|1870.48|1868.28|0
1635926100000|2021-11-03 07:55:00|1871.22|1869.02|1871.22|1869.02|1871.96|1869.76|1870.73|1868.53|0
1635926400000|2021-11-03 08:00:00|1870.97|1868.77|1872.94|1870.74|1873.55|1871.35|1870.48|1868.28|0
1635926700000|2021-11-03 08:05:00|1873.19|1870.99|1873.92|1871.72|1874.66|1872.46|1871.96|1869.76|0
1635927000000|2021-11-03 08:10:00|1874.17|1871.97|1873.43|1871.23|1874.17|1871.97|1872.94|1870.74|0
1635927300000|2021-11-03 08:15:00|1873.68|1871.48|1874.17|1871.97|1874.41|1872.21|1872.94|1870.74|0
1635927600000|2021-11-03 08:20:00|1874.41|1872.21|1874.66|1872.46|1874.9|1872.7|1874.41|1872.21|0
1635927900000|2021-11-03 08:25:00|1874.41|1872.21|1874.66|1872.46|1874.9|1872.7|1874.41|1872.21|0
1635928200000|2021-11-03 08:30:00|1874.41|1872.21|1873.67|1871.47|1874.66|1872.46|1873.43|1871.23|0
1635928500000|2021-11-03 08:35:00|1873.43|1871.23|1873.43|1871.23|1873.92|1871.72|1872.93|1870.73|0
1635928800000|2021-11-03 08:40:00|1873.67|1871.47|1873.67|1871.47|1873.92|1871.72|1873.18|1870.98|0
1635929100000|2021-11-03 08:45:00|1873.43|1871.23|1872.93|1870.73|1873.92|1871.72|1872.93|1870.73|0
1635929400000|2021-11-03 08:50:00|1873.18|1870.98|1872.44|1870.24|1873.67|1871.47|1872.2|1870|0
1635929700000|2021-11-03 08:55:00|1872.2|1870|1873.67|1871.47|1873.92|1871.72|1872.2|1870|0
1635930000000|2021-11-03 09:00:00|1873.42|1871.22|1874.16|1871.96|1874.16|1871.96|1873.42|1871.22|0
1635930300000|2021-11-03 09:05:00|1873.91|1871.71|1874.9|1872.7|1874.9|1872.7|1873.91|1871.71|0
1635930600000|2021-11-03 09:10:00|1875.14|1872.94|1875.39|1873.19|1875.63|1873.43|1874.9|1872.7|0
1635930900000|2021-11-03 09:15:00|1875.63|1873.43|1874.9|1872.7|1875.88|1873.68|1874.65|1872.45|0
1635931200000|2021-11-03 09:20:00|1875.14|1872.94|1874.65|1872.45|1875.14|1872.94|1874.4|1872.2|0
1635931500000|2021-11-03 09:25:00|1874.4|1872.2|1873.91|1871.71|1874.4|1872.2|1873.67|1871.47|0
1635931800000|2021-11-03 09:30:00|1874.16|1871.96|1874.16|1871.96|1874.4|1872.2|1873.91|1871.71|0
1635932100000|2021-11-03 09:35:00|1873.91|1871.71|1874.4|1872.2|1874.4|1872.2|1873.66|1871.46|0
1635932400000|2021-11-03 09:40:00|1874.65|1872.45|1872.93|1870.73|1874.65|1872.45|1872.68|1870.48|0
1635932700000|2021-11-03 09:45:00|1872.68|1870.48|1873.42|1871.22|1873.66|1871.46|1872.68|1870.48|0
1635933000000|2021-11-03 09:50:00|1873.66|1871.46|1873.17|1870.97|1873.66|1871.46|1872.93|1870.73|0
1635933300000|2021-11-03 09:55:00|1872.93|1870.73|1873.91|1871.71|1873.91|1871.71|1872.92|1870.72|0
1635933600000|2021-11-03 10:00:00|1873.66|1871.46|1874.4|1872.2|1874.64|1872.44|1873.66|1871.46|0
1635933900000|2021-11-03 10:05:00|1874.15|1871.95|1872.92|1870.72|1874.4|1872.2|1872.43|1870.23|0
1635934200000|2021-11-03 10:10:00|1873.17|1870.97|1872.43|1870.23|1873.17|1870.97|1872.43|1870.23|0
1635934500000|2021-11-03 10:15:00|1872.3|1870.1|1872.18|1869.98|1873.17|1870.97|1872.18|1869.98|0
1635934800000|2021-11-03 10:20:00|1871.94|1869.74|1871.45|1869.25|1871.94|1869.74|1871.45|1869.25|0
1635935100000|2021-11-03 10:25:00|1871.69|1869.49|1872.43|1870.23|1872.43|1870.23|1871.45|1869.25|0
1635935400000|2021-11-03 10:30:00|1872.67|1870.47|1871.94|1869.74|1872.67|1870.47|1871.45|1869.25|0
1635935700000|2021-11-03 10:35:00|1871.69|1869.49|1871.69|1869.49|1871.94|1869.74|1871.69|1869.49|0
1635936000000|2021-11-03 10:40:00|1871.94|1869.74|1871.44|1869.24|1871.94|1869.74|1871.2|1869|0
1635936300000|2021-11-03 10:45:00|1871.32|1869.12|1870.95|1868.75|1871.69|1869.49|1870.95|1868.75|0
1635936600000|2021-11-03 10:50:00|1871.2|1869|1870.95|1868.75|1871.44|1869.24|1870.21|1868.01|0
1635936900000|2021-11-03 10:55:00|1871.07|1868.87|1872.18|1869.98|1872.18|1869.98|1870.95|1868.75|0
1635937200000|2021-11-03 11:00:00|1871.93|1869.73|1871.2|1869|1872.18|1869.98|1870.95|1868.75|0
1635937500000|2021-11-03 11:05:00|1870.95|1868.75|1870.46|1868.26|1870.95|1868.75|1870.46|1868.26|0
1635937800000|2021-11-03 11:10:00|1870.7|1868.5|1871.19|1868.99|1871.44|1869.24|1870.46|1868.26|0
1635938100000|2021-11-03 11:15:00|1870.95|1868.75|1870.7|1868.5|1871.19|1868.99|1870.7|1868.5|0
1635938400000|2021-11-03 11:20:00|1870.95|1868.75|1871.44|1869.24|1871.44|1869.24|1870.7|1868.5|0
1635938700000|2021-11-03 11:25:00|1871.19|1868.99|1872.18|1869.98|1872.18|1869.98|1871.19|1868.99|0
1635939000000|2021-11-03 11:30:00|1872.42|1870.22|1872.42|1870.22|1872.91|1870.71|1872.18|1869.98|0
1635939300000|2021-11-03 11:35:00|1872.17|1869.97|1872.67|1870.47|1872.67|1870.47|1872.17|1869.97|0
1635939600000|2021-11-03 11:40:00|1872.91|1870.71|1872.91|1870.71|1873.16|1870.96|1872.91|1870.71|0
1635939900000|2021-11-03 11:45:00|1873.16|1870.96|1872.17|1869.97|1873.16|1870.96|1871.44|1869.24|0
1635940200000|2021-11-03 11:50:00|1872.42|1870.22|1872.66|1870.46|1873.4|1871.2|1872.17|1869.97|0
1635940500000|2021-11-03 11:55:00|1872.42|1870.22|1872.42|1870.22|1872.91|1870.71|1872.17|1869.97|0
1635940800000|2021-11-03 12:00:00|1872.17|1869.97|1872.17|1869.97|1872.66|1870.46|1872.17|1869.97|0
1635941100000|2021-11-03 12:05:00|1871.93|1869.73|1872.17|1869.97|1872.17|1869.97|1871.92|1869.72|0
1635941400000|2021-11-03 12:10:00|1871.92|1869.72|1871.92|1869.72|1872.42|1870.22|1871.92|1869.72|0
1635941700000|2021-11-03 12:15:00|1871.68|1869.48|1871.92|1869.72|1872.17|1869.97|1871.43|1869.23|0
1635942000000|2021-11-03 12:20:00|1871.8|1869.6|1871.19|1868.99|1871.92|1869.72|1870.94|1868.74|0
1635942300000|2021-11-03 12:25:00|1870.94|1868.74|1870.69|1868.49|1870.94|1868.74|1869.96|1867.76|0
1635942600000|2021-11-03 12:30:00|1870.45|1868.25|1868.73|1866.53|1870.69|1868.49|1868.73|1866.53|0
1635942900000|2021-11-03 12:35:00|1868.48|1866.28|1869.71|1867.51|1869.71|1867.51|1868.48|1866.28|0
1635943200000|2021-11-03 12:40:00|1869.46|1867.26|1869.22|1867.02|1869.71|1867.51|1868.97|1866.77|0
1635943500000|2021-11-03 12:45:00|1869.46|1867.26|1869.71|1867.51|1869.95|1867.75|1869.22|1867.02|0
1635943800000|2021-11-03 12:50:00|1869.46|1867.26|1868.97|1866.77|1869.71|1867.51|1868.72|1866.52|0
1635944100000|2021-11-03 12:55:00|1869.22|1867.02|1868.97|1866.77|1869.46|1867.26|1868.97|1866.77|0
1635944400000|2021-11-03 13:00:00|1868.72|1866.52|1868.23|1866.03|1868.97|1866.77|1867|1864.8|0
1635944700000|2021-11-03 13:05:00|1868.48|1866.28|1869.95|1867.75|1869.95|1867.75|1868.48|1866.28|0
1635945000000|2021-11-03 13:10:00|1869.7|1867.5|1869.7|1867.5|1869.95|1867.75|1869.46|1867.26|0
1635945300000|2021-11-03 13:15:00|1869.46|1867.26|1869.46|1867.26|1869.7|1867.5|1868.97|1866.77|0
1635945600000|2021-11-03 13:20:00|1869.21|1867.01|1869.46|1867.26|1869.46|1867.26|1868.97|1866.77|0
1635945900000|2021-11-03 13:25:00|1869.7|1867.5|1869.7|1867.5|1870.44|1868.24|1869.46|1867.26|0
1635946200000|2021-11-03 13:30:00|1869.95|1867.75|1871.67|1869.47|1871.67|1869.47|1868.47|1866.27|0
1635946500000|2021-11-03 13:35:00|1872.16|1869.96|1869.46|1867.26|1872.16|1869.96|1865.03|1862.83|0
1635946800000|2021-11-03 13:40:00|1869.21|1867.01|1868.96|1866.76|1869.95|1867.75|1867.49|1865.29|0
1635947100000|2021-11-03 13:45:00|1869.45|1867.25|1869.7|1867.5|1870.44|1868.24|1867.98|1865.78|0
1635947400000|2021-11-03 13:50:00|1869.95|1867.75|1870.19|1867.99|1870.19|1867.99|1868.22|1866.02|0
1635947700000|2021-11-03 13:55:00|1869.94|1867.74|1870.44|1868.24|1871.91|1869.71|1869.45|1867.25|0
1635948000000|2021-11-03 14:00:00|1871.66|1869.46|1866.01|1863.81|1871.91|1869.71|1866.01|1863.81|0
1635948300000|2021-11-03 14:05:00|1866.26|1864.06|1866.99|1864.79|1867.98|1865.78|1865.03|1862.83|0
1635948600000|2021-11-03 14:10:00|1867.24|1865.04|1868.47|1866.27|1869.21|1867.01|1866.01|1863.81|0
1635948900000|2021-11-03 14:15:00|1868.22|1866.02|1867.48|1865.28|1868.71|1866.51|1866.26|1864.06|0
1635949200000|2021-11-03 14:20:00|1867.73|1865.53|1868.47|1866.27|1869.2|1867|1866.5|1864.3|0
1635949500000|2021-11-03 14:25:00|1868.71|1866.51|1869.2|1867|1869.45|1867.25|1867.97|1865.77|0
1635949800000|2021-11-03 14:30:00|1868.96|1866.76|1869.2|1867|1870.19|1867.99|1868.96|1866.76|0
1635950100000|2021-11-03 14:35:00|1869.45|1867.25|1869.94|1867.74|1869.94|1867.74|1867.48|1865.28|0
1635950400000|2021-11-03 14:40:00|1869.69|1867.49|1870.43|1868.23|1870.92|1868.72|1869.2|1867|0
1635950700000|2021-11-03 14:45:00|1870.68|1868.48|1871.05|1868.85|1872.15|1869.95|1869.69|1867.49|0
1635951000000|2021-11-03 14:50:00|1871.54|1869.34|1871.79|1869.59|1871.79|1869.59|1870.31|1868.11|0
1635951300000|2021-11-03 14:55:00|1871.54|1869.34|1871.05|1868.85|1871.79|1869.59|1870.56|1868.36|0
1635951600000|2021-11-03 15:00:00|1870.8|1868.6|1870.06|1867.86|1871.54|1869.34|1869.82|1867.62|0
1635951900000|2021-11-03 15:05:00|1869.82|1867.62|1868.83|1866.63|1870.06|1867.86|1868.34|1866.14|0
1635952200000|2021-11-03 15:10:00|1868.59|1866.39|1868.83|1866.63|1869.33|1867.13|1867.61|1865.41|0
1635952500000|2021-11-03 15:15:00|1868.95|1866.75|1868.34|1866.14|1869.82|1867.62|1868.34|1866.14|0
1635952800000|2021-11-03 15:20:00|1868.59|1866.39|1868.83|1866.63|1870.8|1868.6|1868.59|1866.39|0
1635953100000|2021-11-03 15:25:00|1868.59|1866.39|1868.59|1866.39|1869.57|1867.37|1868.1|1865.9|0
1635953400000|2021-11-03 15:30:00|1868.83|1866.63|1868.09|1865.89|1869.57|1867.37|1867.36|1865.16|0
1635953700000|2021-11-03 15:35:00|1867.85|1865.65|1867.6|1865.4|1868.34|1866.14|1867.11|1864.91|0
1635954000000|2021-11-03 15:40:00|1867.36|1865.16|1868.83|1866.63|1868.83|1866.63|1867.11|1864.91|0
1635954300000|2021-11-03 15:45:00|1868.58|1866.38|1868.34|1866.14|1869.57|1867.37|1867.85|1865.65|0
1635954600000|2021-11-03 15:50:00|1868.09|1865.89|1869.32|1867.12|1869.57|1867.37|1868.09|1865.89|0
1635954900000|2021-11-03 15:55:00|1869.57|1867.37|1870.79|1868.59|1871.53|1869.33|1869.32|1867.12|0
1635955200000|2021-11-03 16:00:00|1870.55|1868.35|1870.06|1867.86|1870.79|1868.59|1870.06|1867.86|0
1635955500000|2021-11-03 16:05:00|1870.3|1868.1|1870.79|1868.59|1871.78|1869.58|1870.3|1868.1|0
1635955800000|2021-11-03 16:10:00|1871.04|1868.84|1871.04|1868.84|1871.28|1869.08|1869.81|1867.61|0
1635956100000|2021-11-03 16:15:00|1871.28|1869.08|1870.3|1868.1|1871.28|1869.08|1869.81|1867.61|0
1635956400000|2021-11-03 16:20:00|1870.55|1868.35|1869.32|1867.12|1870.55|1868.35|1868.58|1866.38|0
1635956700000|2021-11-03 16:25:00|1869.56|1867.36|1870.05|1867.85|1870.55|1868.35|1869.07|1866.87|0
1635957000000|2021-11-03 16:30:00|1869.81|1867.61|1870.3|1868.1|1870.55|1868.35|1869.56|1867.36|0
1635957300000|2021-11-03 16:35:00|1870.54|1868.34|1871.04|1868.84|1871.04|1868.84|1870.05|1867.85|0
1635957600000|2021-11-03 16:40:00|1870.79|1868.59|1870.3|1868.1|1871.53|1869.33|1870.05|1867.85|0
1635957900000|2021-11-03 16:45:00|1870.05|1867.85|1869.56|1867.36|1870.3|1868.1|1869.31|1867.11|0
1635958200000|2021-11-03 16:50:00|1869.31|1867.11|1868.82|1866.62|1869.56|1867.36|1868.58|1866.38|0
1635958500000|2021-11-03 16:55:00|1869.07|1866.87|1869.56|1867.36|1869.56|1867.36|1868.58|1866.38|0
1635958800000|2021-11-03 17:00:00|1869.31|1867.11|1868.08|1865.88|1869.31|1867.11|1868.08|1865.88|0
1635959100000|2021-11-03 17:05:00|1868.33|1866.13|1868.33|1866.13|1868.57|1866.37|1867.84|1865.64|0
1635959400000|2021-11-03 17:10:00|1868.57|1866.37|1868.76|1866.56|1869.01|1866.81|1867.78|1865.58|0
1635959700000|2021-11-03 17:15:00|1869.01|1866.81|1868.27|1866.07|1869.01|1866.81|1867.29|1865.09|0
1635960000000|2021-11-03 17:20:00|1868.02|1865.82|1868.51|1866.31|1869.01|1866.81|1868.02|1865.82|0
1635960300000|2021-11-03 17:25:00|1868.63|1866.43|1869.25|1867.05|1869.25|1867.05|1868.51|1866.31|0
1635960600000|2021-11-03 17:30:00|1869|1866.8|1870.23|1868.03|1870.23|1868.03|1869|1866.8|0
1635960900000|2021-11-03 17:35:00|1869.99|1867.79|1869.99|1867.79|1870.23|1868.03|1869.25|1867.05|0
1635961200000|2021-11-03 17:40:00|1870.23|1868.03|1869.99|1867.79|1870.48|1868.28|1869.74|1867.54|0
1635961500000|2021-11-03 17:45:00|1869.74|1867.54|1868.02|1865.82|1869.74|1867.54|1866.05|1863.85|0
1635961800000|2021-11-03 17:50:00|1867.77|1865.57|1867.77|1865.57|1868.02|1865.82|1867.03|1864.83|0
1635962100000|2021-11-03 17:55:00|1867.53|1865.33|1867.53|1865.33|1868.76|1866.56|1867.15|1864.95|0
1635962400000|2021-11-03 18:00:00|1867.89|1865.69|1881.05|1878.85|1883.26|1881.06|1866.41|1864.21|0
1635962700000|2021-11-03 18:05:00|1882.52|1880.32|1879.08|1876.88|1882.77|1880.57|1876.13|1873.93|0
1635963000000|2021-11-03 18:10:00|1878.59|1876.39|1874.65|1872.45|1878.59|1876.39|1873.67|1871.47|0
1635963300000|2021-11-03 18:15:00|1875.15|1872.95|1879.33|1877.13|1879.57|1877.37|1873.18|1870.98|0
1635963600000|2021-11-03 18:20:00|1879.57|1877.37|1881.78|1879.58|1882.03|1879.83|1877.85|1875.65|0
1635963900000|2021-11-03 18:25:00|1881.54|1879.34|1879.82|1877.62|1882.28|1880.08|1879.32|1877.12|0
1635964200000|2021-11-03 18:30:00|1880.06|1877.86|1880.31|1878.11|1881.78|1879.58|1877.11|1874.91|0
1635964500000|2021-11-03 18:35:00|1880.55|1878.35|1881.29|1879.09|1882.77|1880.57|1878.83|1876.63|0
1635964800000|2021-11-03 18:40:00|1881.16|1878.96|1885.47|1883.27|1886.21|1884.01|1879.81|1877.61|0
1635965100000|2021-11-03 18:45:00|1885.72|1883.52|1893.84|1891.64|1893.84|1891.64|1885.47|1883.27|0
1635965400000|2021-11-03 18:50:00|1893.59|1891.39|1896.05|1893.85|1897.28|1895.08|1891.87|1889.67|0
1635965700000|2021-11-03 18:55:00|1896.3|1894.1|1895.37|1893.17|1898.32|1896.12|1894.87|1892.67|0
1635966000000|2021-11-03 19:00:00|1895.61|1893.41|1896.6|1894.4|1897.83|1895.63|1893.64|1891.44|0
1635966300000|2021-11-03 19:05:00|1896.1|1893.9|1899.06|1896.86|1899.3|1897.1|1895.86|1893.66|0
1635966600000|2021-11-03 19:10:00|1898.56|1896.36|1898.81|1896.61|1900.04|1897.84|1897.33|1895.13|0
1635966900000|2021-11-03 19:15:00|1899.06|1896.86|1897.09|1894.89|1899.55|1897.35|1896.84|1894.64|0
1635967200000|2021-11-03 19:20:00|1897.33|1895.13|1898.32|1896.12|1898.56|1896.36|1895.61|1893.41|0
1635967500000|2021-11-03 19:25:00|1898.56|1896.36|1898.32|1896.12|1898.81|1896.61|1896.1|1893.9|0
1635967800000|2021-11-03 19:30:00|1898.56|1896.36|1899.3|1897.1|1900.53|1898.33|1897.58|1895.38|0
1635968100000|2021-11-03 19:35:00|1899.05|1896.85|1899.05|1896.85|1899.3|1897.1|1897.58|1895.38|0
1635968400000|2021-11-03 19:40:00|1898.56|1896.36|1903.24|1901.04|1903.24|1901.04|1898.56|1896.36|0
1635968700000|2021-11-03 19:45:00|1902.99|1900.79|1906.68|1904.48|1906.68|1904.48|1902.74|1900.54|0
1635969000000|2021-11-03 19:50:00|1906.19|1903.99|1904.22|1902.02|1906.19|1903.99|1902|1899.8|0
1635969300000|2021-11-03 19:55:00|1903.73|1901.53|1903.23|1901.03|1906.19|1903.99|1902.5|1900.3|0
1635969600000|2021-11-03 20:00:00|1903.48|1901.28|1901.26|1899.06|1903.48|1901.28|1900.53|1898.33|0
1635969900000|2021-11-03 20:05:00|1901.51|1899.31|1902|1899.8|1903.23|1901.03|1901.51|1899.31|0
1635970200000|2021-11-03 20:10:00|1902.25|1900.05|1902.49|1900.29|1902.99|1900.79|1901.26|1899.06|0
1635970500000|2021-11-03 20:15:00|1902.69|1900.09|1902.2|1899.6|1902.69|1900.09|1901.95|1899.35|0
1635970800000|2021-11-03 20:20:00|1901.95|1899.35|1902.94|1900.34|1902.94|1900.34|1901.95|1899.35|0
1635971100000|2021-11-03 20:25:00|1902.69|1900.09|1902.45|1899.85|1902.94|1900.34|1902.2|1899.6|0
1635971400000|2021-11-03 20:30:00|1902.2|1899.6|1901.71|1899.11|1902.45|1899.85|1901.71|1899.11|0
1635971700000|2021-11-03 20:35:00|1901.46|1898.86|1901.71|1899.11|1901.95|1899.35|1901.46|1898.86|0
1635972000000|2021-11-03 20:40:00|1901.95|1899.35|1901.95|1899.35|1902.2|1899.6|1901.95|1899.35|0
1635972300000|2021-11-03 20:45:00|1901.71|1899.11|1901.95|1899.35|1902.07|1899.47|1901.46|1898.86|0
1635972600000|2021-11-03 20:50:00|1902.2|1899.6|1903.18|1900.58|1903.18|1900.58|1902.2|1899.6|0
1635972900000|2021-11-03 20:55:00|1902.93|1900.33|1903.05|1900.45|1903.3|1900.7|1902.69|1900.09|0
1635973200000|2021-11-03 21:00:00|1903.27|1900.67|1903.38|1900.78|1903.74|1901.14|1903.24|1900.64|0
1635973500000|2021-11-03 21:05:00|1903.42|1900.82|1903.99|1901.39|1904.03|1901.43|1903.42|1900.82|0
1635973800000|2021-11-03 21:10:00|1903.74|1901.14|1903.92|1901.32|1904.03|1901.43|1903.74|1901.14|0
1635974100000|2021-11-03 21:15:00|1903.74|1901.14|1903.74|1901.14|1903.81|1901.21|1903.66|1901.06|0
1635974400000|2021-11-03 21:20:00|1903.77|1901.17|1904.13|1901.53|1904.13|1901.53|1903.74|1901.14|0
1635974700000|2021-11-03 21:25:00|1904.09|1901.49|1903.85|1901.25|1904.13|1901.53|1903.85|1901.25|0
1635975000000|2021-11-03 21:30:00|1903.88|1901.28|1903.85|1901.25|1903.91|1901.31|1903.85|1901.25|0
1635975300000|2021-11-03 21:35:00|1903.84|1901.24|1903.84|1901.24|1903.84|1901.24|1903.84|1901.24|0
1635975600000|2021-11-03 21:40:00|1903.87|1901.27|1903.95|1901.35|1904.3|1901.7|1903.81|1901.21|0
1635975900000|2021-11-03 21:45:00|1904.02|1901.42|1903.8|1901.2|1904.13|1901.53|1903.8|1901.2|0
1635976500000|2021-11-03 21:55:00|1903.84|1901.24|1903.73|1901.13|1903.87|1901.27|1903.59|1900.99|0
1635976800000|2021-11-03 22:00:00|1903.29|1900.69|1904.4|1901.8|1904.9|1902.3|1903.04|1900.44|0
1635977100000|2021-11-03 22:05:00|1904.9|1902.3|1905.63|1903.03|1905.63|1903.03|1904.4|1901.8|0
1635977400000|2021-11-03 22:10:00|1905.39|1902.79|1905.88|1903.28|1906.37|1903.77|1905.14|1902.54|0
1635977700000|2021-11-03 22:15:00|1906.12|1903.52|1906.37|1903.77|1907.11|1904.51|1905.88|1903.28|0
1635978000000|2021-11-03 22:20:00|1906.12|1903.52|1905.88|1903.28|1906.62|1904.02|1905.88|1903.28|0
1635978300000|2021-11-03 22:25:00|1905.63|1903.03|1905.63|1903.03|1906.12|1903.52|1905.63|1903.03|0
1635978600000|2021-11-03 22:30:00|1905.88|1903.28|1906.12|1903.52|1906.62|1904.02|1905.63|1903.03|0
1635978900000|2021-11-03 22:35:00|1905.88|1903.28|1905.38|1902.78|1906.12|1903.52|1905.38|1902.78|0
1635979200000|2021-11-03 22:40:00|1905.63|1903.03|1906.37|1903.77|1906.37|1903.77|1905.5|1902.9|0
1635979500000|2021-11-03 22:45:00|1906.61|1904.01|1907.35|1904.75|1907.35|1904.75|1906.37|1903.77|0
1635979800000|2021-11-03 22:50:00|1907.11|1904.51|1907.1|1904.5|1907.35|1904.75|1906.61|1904.01|0
1635980100000|2021-11-03 22:55:00|1906.86|1904.26|1906.86|1904.26|1907.35|1904.75|1906.86|1904.26|0
1635980400000|2021-11-03 23:00:00|1907.1|1904.5|1907.84|1905.24|1908.83|1906.23|1906.86|1904.26|0
1635980700000|2021-11-03 23:05:00|1908.09|1905.49|1911.04|1908.44|1911.53|1908.93|1907.96|1905.36|0
1635981000000|2021-11-03 23:10:00|1910.8|1908.2|1908.58|1905.98|1911.04|1908.44|1908.09|1905.49|0
1635981300000|2021-11-03 23:15:00|1908.33|1905.73|1908.82|1906.22|1909.07|1906.47|1908.09|1905.49|0
1635981600000|2021-11-03 23:20:00|1909.07|1906.47|1908.58|1905.98|1909.32|1906.72|1908.09|1905.49|0
1635981900000|2021-11-03 23:25:00|1908.33|1905.73|1908.82|1906.22|1909.32|1906.72|1908.33|1905.73|0
1635982200000|2021-11-03 23:30:00|1909.07|1906.47|1908.58|1905.98|1909.07|1906.47|1907.84|1905.24|0
1635982500000|2021-11-03 23:35:00|1908.69|1906.09|1908.82|1906.22|1908.82|1906.22|1908.08|1905.48|0
1635982800000|2021-11-03 23:40:00|1908.33|1905.73|1908.58|1905.98|1909.07|1906.47|1908.33|1905.73|0
1635983100000|2021-11-03 23:45:00|1908.82|1906.22|1909.81|1907.21|1910.05|1907.45|1908.82|1906.22|0
1635983400000|2021-11-03 23:50:00|1910.05|1907.45|1909.81|1907.21|1910.3|1907.7|1909.31|1906.71|0
1635983700000|2021-11-03 23:55:00|1909.56|1906.96|1910.54|1907.94|1910.79|1908.19|1909.31|1906.71|0
1635984000000|2021-11-04 00:00:00|1910.3|1907.7|1908.08|1905.48|1910.3|1907.7|1907.83|1905.23|0
1635984300000|2021-11-04 00:05:00|1908.33|1905.73|1908.08|1905.48|1908.57|1905.97|1907.59|1904.99|0
1635984600000|2021-11-04 00:10:00|1908.33|1905.73|1907.34|1904.74|1908.57|1905.97|1907.34|1904.74|0
1635984900000|2021-11-04 00:15:00|1907.09|1904.49|1907.09|1904.49|1907.83|1905.23|1906.85|1904.25|0
1635985200000|2021-11-04 00:20:00|1907.34|1904.74|1907.83|1905.23|1908.08|1905.48|1907.34|1904.74|0
1635985500000|2021-11-04 00:25:00|1907.7|1905.1|1907.09|1904.49|1908.08|1905.48|1906.85|1904.25|0
1635985800000|2021-11-04 00:30:00|1907.34|1904.74|1907.09|1904.49|1907.59|1904.99|1906.97|1904.37|0
1635986100000|2021-11-04 00:35:00|1906.85|1904.25|1905.86|1903.26|1906.85|1904.25|1905.62|1903.02|0
1635986400000|2021-11-04 00:40:00|1905.61|1903.01|1905.37|1902.77|1905.86|1903.26|1905.12|1902.52|0
1635986700000|2021-11-04 00:45:00|1905.12|1902.52|1905.86|1903.26|1905.86|1903.26|1904.88|1902.28|0
1635987000000|2021-11-04 00:50:00|1905.61|1903.01|1906.11|1903.51|1906.35|1903.75|1905.61|1903.01|0
1635987300000|2021-11-04 00:55:00|1906.35|1903.75|1905.86|1903.26|1906.35|1903.75|1905.61|1903.01|0
1635987600000|2021-11-04 01:00:00|1904.87|1902.27|1904.25|1901.65|1905.37|1902.77|1904.14|1901.54|0
1635987900000|2021-11-04 01:05:00|1904.14|1901.54|1904.63|1902.03|1904.63|1902.03|1904.13|1901.53|0
1635988200000|2021-11-04 01:10:00|1904.38|1901.78|1904.13|1901.53|1904.63|1902.03|1903.89|1901.29|0
1635988500000|2021-11-04 01:15:00|1904.38|1901.78|1904.13|1901.53|1904.38|1901.78|1903.89|1901.29|0
1635988800000|2021-11-04 01:20:00|1903.89|1901.29|1904.63|1902.03|1904.63|1902.03|1903.64|1901.04|0
1635989100000|2021-11-04 01:25:00|1904.87|1902.27|1905.36|1902.76|1905.61|1903.01|1904.87|1902.27|0
1635989400000|2021-11-04 01:30:00|1905.61|1903.01|1904.38|1901.78|1905.61|1903.01|1903.89|1901.29|0
1635989700000|2021-11-04 01:35:00|1904.62|1902.02|1903.64|1901.04|1904.87|1902.27|1903.15|1900.55|0
1635990000000|2021-11-04 01:40:00|1903.88|1901.28|1904.13|1901.53|1904.13|1901.53|1903.64|1901.04|0
1635990300000|2021-11-04 01:45:00|1903.88|1901.28|1903.39|1900.79|1904.62|1902.02|1903.15|1900.55|0
1635990600000|2021-11-04 01:50:00|1903.64|1901.04|1902.65|1900.05|1903.88|1901.28|1902.65|1900.05|0
1635990900000|2021-11-04 01:55:00|1902.9|1900.3|1902.9|1900.3|1903.14|1900.54|1902.16|1899.56|0
1635991200000|2021-11-04 02:00:00|1902.65|1900.05|1903.39|1900.79|1903.64|1901.04|1902.65|1900.05|0
1635991500000|2021-11-04 02:05:00|1903.14|1900.54|1903.88|1901.28|1904.13|1901.53|1903.14|1900.54|0
1635991800000|2021-11-04 02:10:00|1904.13|1901.53|1904.37|1901.77|1904.37|1901.77|1903.88|1901.28|0
1635992100000|2021-11-04 02:15:00|1904.62|1902.02|1904.62|1902.02|1904.86|1902.26|1904.13|1901.53|0
1635992400000|2021-11-04 02:20:00|1904.74|1902.14|1905.11|1902.51|1905.11|1902.51|1904.37|1901.77|0
1635992700000|2021-11-04 02:25:00|1904.86|1902.26|1904.86|1902.26|1904.98|1902.38|1904.62|1902.02|0
1635993000000|2021-11-04 02:30:00|1904.62|1902.02|1905.11|1902.51|1905.11|1902.51|1904.62|1902.02|0
1635993300000|2021-11-04 02:35:00|1904.86|1902.26|1905.11|1902.51|1905.35|1902.75|1904.86|1902.26|0
1635993600000|2021-11-04 02:40:00|1905.35|1902.75|1905.35|1902.75|1905.6|1903|1905.11|1902.51|0
1635993900000|2021-11-04 02:45:00|1905.6|1903|1905.35|1902.75|1905.6|1903|1905.35|1902.75|0
1635994200000|2021-11-04 02:50:00|1905.23|1902.63|1905.6|1903|1905.6|1903|1905.11|1902.51|0
1635994500000|2021-11-04 02:55:00|1905.35|1902.75|1905.35|1902.75|1905.6|1903|1905.11|1902.51|0
1635994800000|2021-11-04 03:00:00|1905.11|1902.51|1904.86|1902.26|1905.35|1902.75|1904.61|1902.01|0
1635995100000|2021-11-04 03:05:00|1905.11|1902.51|1905.1|1902.5|1905.11|1902.51|1904.86|1902.26|0
1635995400000|2021-11-04 03:10:00|1904.86|1902.26|1905.1|1902.5|1905.35|1902.75|1904.86|1902.26|0
1635995700000|2021-11-04 03:15:00|1904.98|1902.38|1905.35|1902.75|1905.35|1902.75|1904.86|1902.26|0
1635996000000|2021-11-04 03:20:00|1905.1|1902.5|1905.35|1902.75|1905.6|1903|1905.1|1902.5|0
1635996300000|2021-11-04 03:25:00|1905.1|1902.5|1904.86|1902.26|1905.35|1902.75|1904.86|1902.26|0
1635996600000|2021-11-04 03:30:00|1904.61|1902.01|1903.62|1901.02|1904.86|1902.26|1903.38|1900.78|0
1635996900000|2021-11-04 03:35:00|1903.87|1901.27|1904.12|1901.52|1904.48|1901.88|1903.62|1901.02|0
1635997200000|2021-11-04 03:40:00|1903.87|1901.27|1904.12|1901.52|1904.12|1901.52|1903.87|1901.27|0
1635997500000|2021-11-04 03:45:00|1903.87|1901.27|1903.38|1900.78|1903.87|1901.27|1903.38|1900.78|0
1635997800000|2021-11-04 03:50:00|1902.88|1900.28|1902.88|1900.28|1903.13|1900.53|1902.88|1900.28|0
1635998100000|2021-11-04 03:55:00|1903.13|1900.53|1903.13|1900.53|1903.13|1900.53|1902.88|1900.28|0
1635998400000|2021-11-04 04:00:00|1903.38|1900.78|1903.62|1901.02|1903.87|1901.27|1903.38|1900.78|0
1635998700000|2021-11-04 04:05:00|1903.87|1901.27|1903.87|1901.27|1904.11|1901.51|1903.62|1901.02|0
1635999000000|2021-11-04 04:10:00|1904.11|1901.51|1904.6|1902|1904.85|1902.25|1903.87|1901.27|0
1635999300000|2021-11-04 04:15:00|1904.85|1902.25|1904.6|1902|1904.85|1902.25|1904.6|1902|0
1635999600000|2021-11-04 04:20:00|1904.72|1902.12|1904.36|1901.76|1904.85|1902.25|1904.36|1901.76|0
1635999900000|2021-11-04 04:25:00|1904.6|1902|1904.85|1902.25|1904.85|1902.25|1904.6|1902|0
1636000200000|2021-11-04 04:30:00|1905.34|1902.74|1905.09|1902.49|1905.59|1902.99|1905.09|1902.49|0
1636000500000|2021-11-04 04:35:00|1904.85|1902.25|1904.85|1902.25|1905.09|1902.49|1904.6|1902|0
1636000800000|2021-11-04 04:40:00|1904.72|1902.12|1904.85|1902.25|1904.85|1902.25|1904.36|1901.76|0
1636001100000|2021-11-04 04:45:00|1904.6|1902|1904.11|1901.51|1904.6|1902|1904.11|1901.51|0
1636001400000|2021-11-04 04:50:00|1903.86|1901.26|1904.11|1901.51|1904.11|1901.51|1903.86|1901.26|0
1636001700000|2021-11-04 04:55:00|1904.35|1901.75|1904.35|1901.75|1904.35|1901.75|1904.11|1901.51|0
1636002000000|2021-11-04 05:00:00|1904.11|1901.51|1904.84|1902.24|1905.09|1902.49|1904.11|1901.51|0
1636002300000|2021-11-04 05:05:00|1905.09|1902.49|1904.11|1901.51|1905.09|1902.49|1904.11|1901.51|0
1636002600000|2021-11-04 05:10:00|1903.86|1901.26|1903.37|1900.77|1904.11|1901.51|1903.37|1900.77|0
1636002900000|2021-11-04 05:15:00|1903.61|1901.01|1903.86|1901.26|1903.86|1901.26|1903.37|1900.77|0
1636003200000|2021-11-04 05:20:00|1904.1|1901.5|1904.22|1901.62|1904.35|1901.75|1903.86|1901.26|0
1636003500000|2021-11-04 05:25:00|1904.35|1901.75|1903.86|1901.26|1904.6|1902|1903.86|1901.26|0
1636003800000|2021-11-04 05:30:00|1904.1|1901.5|1903.86|1901.26|1904.35|1901.75|1903.61|1901.01|0
1636004100000|2021-11-04 05:35:00|1903.61|1901.01|1903.36|1900.76|1903.61|1901.01|1903.12|1900.52|0
1636004400000|2021-11-04 05:40:00|1903.61|1901.01|1904.35|1901.75|1904.84|1902.24|1903.61|1901.01|0
1636004700000|2021-11-04 05:45:00|1904.59|1901.99|1904.1|1901.5|1904.59|1901.99|1904.1|1901.5|0
1636005000000|2021-11-04 05:50:00|1904.35|1901.75|1902.87|1900.27|1904.35|1901.75|1902.87|1900.27|0
1636005300000|2021-11-04 05:55:00|1903.12|1900.52|1902.87|1900.27|1903.12|1900.52|1902.62|1900.02|0
1636005600000|2021-11-04 06:00:00|1903.12|1900.52|1903.11|1900.51|1903.12|1900.52|1902.38|1899.78|0
1636005900000|2021-11-04 06:05:00|1903.36|1900.76|1903.61|1901.01|1904.59|1901.99|1903.36|1900.76|0
1636006200000|2021-11-04 06:10:00|1903.36|1900.76|1902.87|1900.27|1903.61|1901.01|1902.13|1899.53|0
1636006500000|2021-11-04 06:15:00|1903.11|1900.51|1903.85|1901.25|1904.1|1901.5|1902.62|1900.02|0
1636006800000|2021-11-04 06:20:00|1903.36|1900.76|1903.6|1901|1903.6|1901|1902.87|1900.27|0
1636007100000|2021-11-04 06:25:00|1903.85|1901.25|1906.07|1903.47|1906.31|1903.71|1903.85|1901.25|0
1636007400000|2021-11-04 06:30:00|1905.82|1903.22|1905.57|1902.97|1905.94|1903.34|1905.33|1902.73|0
1636007700000|2021-11-04 06:35:00|1905.33|1902.73|1905.57|1902.97|1905.57|1902.97|1905.08|1902.48|0
1636008000000|2021-11-04 06:40:00|1905.33|1902.73|1905.08|1902.48|1905.33|1902.73|1904.59|1901.99|0
1636008300000|2021-11-04 06:45:00|1904.83|1902.23|1905.32|1902.72|1905.57|1902.97|1904.83|1902.23|0
1636008600000|2021-11-04 06:50:00|1905.08|1902.48|1905.82|1903.22|1906.06|1903.46|1905.08|1902.48|0
1636008900000|2021-11-04 06:55:00|1905.57|1902.97|1905.38|1902.78|1905.87|1903.27|1905.08|1902.48|0
1636009200000|2021-11-04 07:00:00|1905.13|1902.53|1905.62|1903.02|1905.87|1903.27|1904.89|1902.29|0
1636009500000|2021-11-04 07:05:00|1905.42|1903.22|1905.67|1903.47|1905.92|1903.72|1905.3|1903.1|0
1636009800000|2021-11-04 07:10:00|1905.42|1903.22|1906.52|1904.32|1906.65|1904.45|1905.42|1903.22|0
1636010100000|2021-11-04 07:15:00|1906.41|1904.21|1906.41|1904.21|1906.65|1904.45|1906.41|1904.21|0
1636010400000|2021-11-04 07:20:00|1906.65|1904.45|1905.91|1903.71|1906.9|1904.7|1905.91|1903.71|0
1636010700000|2021-11-04 07:25:00|1906.16|1903.96|1906.65|1904.45|1906.65|1904.45|1906.16|1903.96|0
1636011000000|2021-11-04 07:30:00|1906.9|1904.7|1905.42|1903.22|1906.9|1904.7|1905.42|1903.22|0
1636011300000|2021-11-04 07:35:00|1905.66|1903.46|1906.57|1904.37|1906.57|1904.37|1905.42|1903.22|0
1636011600000|2021-11-04 07:40:00|1906.81|1904.61|1907.06|1904.86|1907.8|1905.6|1906.57|1904.37|0
1636011900000|2021-11-04 07:45:00|1907.31|1905.11|1907.31|1905.11|1907.55|1905.35|1906.81|1904.61|0
1636012200000|2021-11-04 07:50:00|1907.55|1905.35|1907.8|1905.6|1908.04|1905.84|1907.31|1905.11|0
1636012500000|2021-11-04 07:55:00|1907.55|1905.35|1906.81|1904.61|1907.8|1905.6|1906.57|1904.37|0
1636012800000|2021-11-04 08:00:00|1906.57|1904.37|1908.78|1906.58|1908.78|1906.58|1906.57|1904.37|0
1636013100000|2021-11-04 08:05:00|1908.53|1906.33|1909.52|1907.32|1910.26|1908.06|1908.53|1906.33|0
1636013400000|2021-11-04 08:10:00|1909.27|1907.07|1910.75|1908.55|1910.75|1908.55|1908.78|1906.58|0
1636013700000|2021-11-04 08:15:00|1910.5|1908.3|1911.98|1909.78|1912.22|1910.02|1909.52|1907.32|0
1636014000000|2021-11-04 08:20:00|1911.73|1909.53|1912.47|1910.27|1913.7|1911.5|1910.75|1908.55|0
1636014300000|2021-11-04 08:25:00|1912.71|1910.51|1909.51|1907.31|1912.96|1910.76|1909.51|1907.31|0
1636014600000|2021-11-04 08:30:00|1909.76|1907.56|1909.76|1907.56|1910.99|1908.79|1909.51|1907.31|0
1636014900000|2021-11-04 08:35:00|1909.51|1907.31|1909.51|1907.31|1909.76|1907.56|1908.53|1906.33|0
1636015200000|2021-11-04 08:40:00|1909.76|1907.56|1908.04|1905.84|1909.76|1907.56|1908.04|1905.84|0
1636015500000|2021-11-04 08:45:00|1907.79|1905.59|1907.79|1905.59|1908.04|1905.84|1907.3|1905.1|0
1636015800000|2021-11-04 08:50:00|1907.66|1905.46|1907.54|1905.34|1908.28|1906.08|1907.3|1905.1|0
1636016100000|2021-11-04 08:55:00|1907.66|1905.46|1907.54|1905.34|1907.79|1905.59|1907.05|1904.85|0
1636016400000|2021-11-04 09:00:00|1907.66|1905.46|1907.54|1905.34|1908.28|1906.08|1907.05|1904.85|0
1636016700000|2021-11-04 09:05:00|1907.79|1905.59|1907.54|1905.34|1908.28|1906.08|1907.54|1905.34|0
1636017000000|2021-11-04 09:10:00|1907.79|1905.59|1908.77|1906.57|1908.77|1906.57|1907.54|1905.34|0
1636017300000|2021-11-04 09:15:00|1908.52|1906.32|1908.52|1906.32|1908.77|1906.57|1908.28|1906.08|0
1636017600000|2021-11-04 09:20:00|1908.28|1906.08|1909.26|1907.06|1909.26|1907.06|1907.79|1905.59|0
1636017900000|2021-11-04 09:25:00|1909.51|1907.31|1909.02|1906.82|1909.51|1907.31|1908.77|1906.57|0
1636018200000|2021-11-04 09:30:00|1909.01|1906.81|1908.03|1905.83|1909.01|1906.81|1907.9|1905.7|0
1636018500000|2021-11-04 09:35:00|1907.78|1905.58|1907.16|1904.96|1908.03|1905.83|1907.16|1904.96|0
1636018800000|2021-11-04 09:40:00|1907.05|1904.85|1906.92|1904.72|1907.05|1904.85|1906.55|1904.35|0
1636019100000|2021-11-04 09:45:00|1906.8|1904.6|1907.04|1904.84|1907.29|1905.09|1906.55|1904.35|0
1636019400000|2021-11-04 09:50:00|1906.8|1904.6|1907.54|1905.34|1907.78|1905.58|1906.8|1904.6|0
1636019700000|2021-11-04 09:55:00|1907.78|1905.58|1907.9|1905.7|1908.52|1906.32|1907.54|1905.34|0
1636020000000|2021-11-04 10:00:00|1907.04|1904.84|1907.78|1905.58|1907.78|1905.58|1906.8|1904.6|0
1636020300000|2021-11-04 10:05:00|1908.03|1905.83|1907.29|1905.09|1908.27|1906.07|1906.55|1904.35|0
1636020600000|2021-11-04 10:10:00|1907.04|1904.84|1907.29|1905.09|1907.29|1905.09|1907.04|1904.84|0
1636020900000|2021-11-04 10:15:00|1907.41|1905.21|1907.29|1905.09|1908.03|1905.83|1907.29|1905.09|0
1636021200000|2021-11-04 10:20:00|1907.04|1904.84|1907.53|1905.33|1907.65|1905.45|1906.55|1904.35|0
1636021500000|2021-11-04 10:25:00|1907.65|1905.45|1908.02|1905.82|1908.02|1905.82|1907.4|1905.2|0
1636021800000|2021-11-04 10:30:00|1908.27|1906.07|1908.27|1906.07|1908.52|1906.32|1908.02|1905.82|0
1636022100000|2021-11-04 10:35:00|1908.02|1905.82|1909.01|1906.81|1909.01|1906.81|1908.02|1905.82|0
1636022400000|2021-11-04 10:40:00|1908.76|1906.56|1909.5|1907.3|1909.74|1907.54|1908.76|1906.56|0
1636022700000|2021-11-04 10:45:00|1909.25|1907.05|1909.25|1907.05|1909.25|1907.05|1909.01|1906.81|0
1636023000000|2021-11-04 10:50:00|1909.5|1907.3|1910.97|1908.77|1911.22|1909.02|1909.25|1907.05|0
1636023300000|2021-11-04 10:55:00|1910.73|1908.53|1910.48|1908.28|1910.73|1908.53|1910.23|1908.03|0
1636023600000|2021-11-04 11:00:00|1910.73|1908.53|1910.48|1908.28|1910.97|1908.77|1910.23|1908.03|0
1636023900000|2021-11-04 11:05:00|1910.73|1908.53|1910.72|1908.52|1910.97|1908.77|1910.23|1908.03|0
1636024200000|2021-11-04 11:10:00|1910.97|1908.77|1910.48|1908.28|1910.97|1908.77|1910.48|1908.28|0
1636024500000|2021-11-04 11:15:00|1910.72|1908.52|1910.23|1908.03|1910.72|1908.52|1909.99|1907.79|0
1636024800000|2021-11-04 11:20:00|1910.1|1907.9|1910.72|1908.52|1910.72|1908.52|1909.99|1907.79|0
1636025100000|2021-11-04 11:25:00|1910.48|1908.28|1910.72|1908.52|1910.72|1908.52|1910.23|1908.03|0
1636025400000|2021-11-04 11:30:00|1910.48|1908.28|1911.46|1909.26|1911.46|1909.26|1910.48|1908.28|0
1636025700000|2021-11-04 11:35:00|1911.21|1909.01|1909.74|1907.54|1911.46|1909.26|1908.75|1906.55|0
1636026000000|2021-11-04 11:40:00|1909.98|1907.78|1909|1906.8|1910.23|1908.03|1908.75|1906.55|0
1636026300000|2021-11-04 11:45:00|1909.24|1907.04|1909.24|1907.04|1909.24|1907.04|1908.51|1906.31|0
1636026600000|2021-11-04 11:50:00|1909|1906.8|1909|1906.8|1909.24|1907.04|1909|1906.8|0
1636026900000|2021-11-04 11:55:00|1909.24|1907.04|1908.75|1906.55|1909.73|1907.53|1908.26|1906.06|0
1636027200000|2021-11-04 12:00:00|1909|1906.8|1910.96|1908.76|1911.95|1909.75|1909|1906.8|0
1636027500000|2021-11-04 12:05:00|1911.21|1909.01|1912.19|1909.99|1912.19|1909.99|1910.72|1908.52|0
1636027800000|2021-11-04 12:10:00|1912.44|1910.24|1911.95|1909.75|1913.42|1911.22|1911.7|1909.5|0
1636028100000|2021-11-04 12:15:00|1912.44|1910.24|1912.44|1910.24|1912.68|1910.48|1911.45|1909.25|0
1636028400000|2021-11-04 12:20:00|1912.19|1909.99|1911.21|1909.01|1912.44|1910.24|1910.96|1908.76|0
1636028700000|2021-11-04 12:25:00|1911.45|1909.25|1910.59|1908.39|1911.7|1909.5|1910.34|1908.14|0
1636029000000|2021-11-04 12:30:00|1910.71|1908.51|1909.98|1907.78|1910.71|1908.51|1909.24|1907.04|0
1636029300000|2021-11-04 12:35:00|1909.73|1907.53|1909.98|1907.78|1910.47|1908.27|1909.48|1907.28|0
1636029600000|2021-11-04 12:40:00|1910.22|1908.02|1908.01|1905.81|1910.22|1908.02|1907.51|1905.31|0
1636029900000|2021-11-04 12:45:00|1907.76|1905.56|1909.24|1907.04|1909.48|1907.28|1907.76|1905.56|0
1636030200000|2021-11-04 12:50:00|1909.48|1907.28|1909.24|1907.04|1909.97|1907.77|1908.99|1906.79|0
1636030500000|2021-11-04 12:55:00|1908.99|1906.79|1909.73|1907.53|1909.97|1907.77|1908.99|1906.79|0
1636030800000|2021-11-04 13:00:00|1909.97|1907.77|1910.46|1908.26|1910.46|1908.26|1909.73|1907.53|0
1636031100000|2021-11-04 13:05:00|1910.22|1908.02|1911.69|1909.49|1911.69|1909.49|1910.22|1908.02|0
1636031400000|2021-11-04 13:10:00|1911.94|1909.74|1911.69|1909.49|1912.43|1910.23|1911.2|1909|0
1636031700000|2021-11-04 13:15:00|1911.45|1909.25|1910.46|1908.26|1911.94|1909.74|1910.46|1908.26|0
1636032000000|2021-11-04 13:20:00|1910.71|1908.51|1910.22|1908.02|1911.45|1909.25|1909.97|1907.77|0
1636032300000|2021-11-04 13:25:00|1909.97|1907.77|1909.72|1907.52|1910.46|1908.26|1908.74|1906.54|0
1636032600000|2021-11-04 13:30:00|1909.48|1907.28|1907.26|1905.06|1910.46|1908.26|1906.52|1904.32|0
1636032900000|2021-11-04 13:35:00|1906.28|1904.08|1909.23|1907.03|1909.97|1907.77|1906.28|1904.08|0
1636033200000|2021-11-04 13:40:00|1908.74|1906.54|1912.67|1910.47|1913.17|1910.97|1908.49|1906.29|0
1636033500000|2021-11-04 13:45:00|1912.43|1910.23|1914.4|1912.2|1914.64|1912.44|1911.94|1909.74|0
1636033800000|2021-11-04 13:50:00|1913.9|1911.7|1918.58|1916.38|1919.07|1916.87|1913.41|1911.21|0
1636034100000|2021-11-04 13:55:00|1918.82|1916.62|1919.55|1917.35|1921.04|1918.84|1918.33|1916.13|0
1636034400000|2021-11-04 14:00:00|1920.29|1918.09|1920.78|1918.58|1921.76|1919.56|1918.32|1916.12|0
1636034700000|2021-11-04 14:05:00|1920.53|1918.33|1919.79|1917.59|1921.52|1919.32|1919.3|1917.1|0
1636035000000|2021-11-04 14:10:00|1919.55|1917.35|1924.22|1922.02|1924.22|1922.02|1919.55|1917.35|0
1636035300000|2021-11-04 14:15:00|1924.47|1922.27|1923.73|1921.53|1925.7|1923.5|1923.48|1921.28|0
1636035600000|2021-11-04 14:20:00|1923.48|1921.28|1922.99|1920.79|1924.47|1922.27|1922.5|1920.3|0
1636035900000|2021-11-04 14:25:00|1922.75|1920.55|1922.5|1920.3|1923.48|1921.28|1921.51|1919.31|0
1636036200000|2021-11-04 14:30:00|1922.74|1920.54|1924.71|1922.51|1925.45|1923.25|1922.74|1920.54|0
1636036500000|2021-11-04 14:35:00|1924.96|1922.76|1924.96|1922.76|1925.2|1923|1923.73|1921.53|0
1636036800000|2021-11-04 14:40:00|1924.71|1922.51|1923.84|1921.64|1925.56|1923.36|1923.59|1921.39|0
1636037100000|2021-11-04 14:45:00|1924.33|1922.13|1925.56|1923.36|1925.81|1923.61|1923.35|1921.15|0
1636037400000|2021-11-04 14:50:00|1925.32|1923.12|1921.87|1919.67|1925.56|1923.36|1921.62|1919.42|0
1636037700000|2021-11-04 14:55:00|1922.12|1919.92|1920.89|1918.69|1922.36|1920.16|1920.39|1918.19|0
1636038000000|2021-11-04 15:00:00|1920.64|1918.44|1917.69|1915.49|1920.64|1918.44|1917.19|1914.99|0
1636038300000|2021-11-04 15:05:00|1917.93|1915.73|1917.44|1915.24|1918.92|1916.72|1916.95|1914.75|0
1636038600000|2021-11-04 15:10:00|1917.68|1915.48|1916.95|1914.75|1920.39|1918.19|1916.95|1914.75|0
1636038900000|2021-11-04 15:15:00|1917.19|1914.99|1916.45|1914.25|1917.19|1914.99|1914.49|1912.29|0
1636039200000|2021-11-04 15:20:00|1916.21|1914.01|1908.83|1906.63|1916.45|1914.25|1908.83|1906.63|0
1636039500000|2021-11-04 15:25:00|1909.07|1906.87|1909.32|1907.12|1910.55|1908.35|1908.83|1906.63|0
1636039800000|2021-11-04 15:30:00|1909.07|1906.87|1911.53|1909.33|1913.01|1910.81|1908.09|1905.89|0
1636040100000|2021-11-04 15:35:00|1911.28|1909.08|1912.27|1910.07|1913.01|1910.81|1910.05|1907.85|0
1636040400000|2021-11-04 15:40:00|1912.51|1910.31|1913.25|1911.05|1913.5|1911.3|1910.79|1908.59|0
1636040700000|2021-11-04 15:45:00|1913.5|1911.3|1910.54|1908.34|1914.24|1912.04|1910.54|1908.34|0
1636041000000|2021-11-04 15:50:00|1910.3|1908.1|1913|1910.8|1913|1910.8|1909.31|1907.11|0
1636041300000|2021-11-04 15:55:00|1913.25|1911.05|1918.17|1915.97|1918.42|1916.22|1913.25|1911.05|0
1636041600000|2021-11-04 16:00:00|1918.42|1916.22|1918.66|1916.46|1919.4|1917.2|1917.43|1915.23|0
1636041900000|2021-11-04 16:05:00|1918.91|1916.71|1919.4|1917.2|1919.65|1917.45|1918.66|1916.46|0
1636042200000|2021-11-04 16:10:00|1919.65|1917.45|1920.38|1918.18|1920.88|1918.68|1918.91|1916.71|0
1636042500000|2021-11-04 16:15:00|1920.63|1918.43|1919.15|1916.95|1920.88|1918.68|1917.68|1915.48|0
1636042800000|2021-11-04 16:20:00|1918.91|1916.71|1914.97|1912.77|1919.15|1916.95|1914.97|1912.77|0
1636043100000|2021-11-04 16:25:00|1914.72|1912.52|1915.83|1913.63|1916.32|1914.12|1913.86|1911.66|0
1636043400000|2021-11-04 16:30:00|1915.58|1913.38|1914.29|1912.09|1915.58|1913.38|1913.12|1910.92|0
1636043700000|2021-11-04 16:35:00|1914.05|1911.85|1915.58|1913.38|1916.81|1914.61|1914.05|1911.85|0
1636044000000|2021-11-04 16:40:00|1915.33|1913.13|1916.07|1913.87|1916.07|1913.87|1914.84|1912.64|0
1636044300000|2021-11-04 16:45:00|1915.82|1913.62|1915.82|1913.62|1916.56|1914.36|1914.1|1911.9|0
1636044600000|2021-11-04 16:50:00|1915.58|1913.38|1915.57|1913.37|1916.56|1914.36|1914.35|1912.15|0
1636044900000|2021-11-04 16:55:00|1915.33|1913.13|1915.08|1912.88|1916.31|1914.11|1914.84|1912.64|0
1636045200000|2021-11-04 17:00:00|1915.57|1913.37|1912.24|1910.04|1915.57|1913.37|1911.51|1909.31|0
1636045500000|2021-11-04 17:05:00|1912|1909.8|1914.46|1912.26|1914.46|1912.26|1911.51|1909.31|0
1636045800000|2021-11-04 17:10:00|1914.7|1912.5|1916.18|1913.98|1916.67|1914.47|1914.21|1912.01|0
1636046100000|2021-11-04 17:15:00|1915.93|1913.73|1916.18|1913.98|1916.18|1913.98|1914.7|1912.5|0
1636046400000|2021-11-04 17:20:00|1916.42|1914.22|1916.18|1913.98|1916.91|1914.71|1914.21|1912.01|0
1636046700000|2021-11-04 17:25:00|1915.68|1913.48|1917.16|1914.96|1917.16|1914.96|1915.19|1912.99|0
1636047000000|2021-11-04 17:30:00|1917.03|1914.83|1915.19|1912.99|1918.14|1915.94|1914.95|1912.75|0
1636047300000|2021-11-04 17:35:00|1915.44|1913.24|1916.67|1914.47|1916.91|1914.71|1914.21|1912.01|0
1636047600000|2021-11-04 17:40:00|1916.42|1914.22|1918.88|1916.68|1918.88|1916.68|1916.42|1914.22|0
1636047900000|2021-11-04 17:45:00|1918.63|1916.43|1917.89|1915.69|1919.86|1917.66|1917.65|1915.45|0
1636048200000|2021-11-04 17:50:00|1918.14|1915.94|1918.39|1916.19|1918.63|1916.43|1917.16|1914.96|0
1636048500000|2021-11-04 17:55:00|1918.63|1916.43|1919.12|1916.92|1920.11|1917.91|1918.63|1916.43|0
1636048800000|2021-11-04 18:00:00|1919.37|1917.17|1912.48|1910.28|1919.62|1917.42|1912.48|1910.28|0
1636049100000|2021-11-04 18:05:00|1912.73|1910.53|1916.91|1914.71|1917.15|1914.95|1912.24|1910.04|0
1636049400000|2021-11-04 18:10:00|1916.66|1914.46|1917.4|1915.2|1917.4|1915.2|1916.17|1913.97|0
1636049700000|2021-11-04 18:15:00|1917.15|1914.95|1916.17|1913.97|1917.4|1915.2|1913.96|1911.76|0
1636050000000|2021-11-04 18:20:00|1916.42|1914.22|1917.89|1915.69|1917.89|1915.69|1915.68|1913.48|0
1636050300000|2021-11-04 18:25:00|1917.64|1915.44|1916.78|1914.58|1918.38|1916.18|1916.17|1913.97|0
1636050600000|2021-11-04 18:30:00|1916.91|1914.71|1916.41|1914.21|1917.4|1915.2|1915.18|1912.98|0
1636050900000|2021-11-04 18:35:00|1916.17|1913.97|1916.17|1913.97|1917.64|1915.44|1915.92|1913.72|0
1636051200000|2021-11-04 18:40:00|1916.41|1914.21|1917.64|1915.44|1917.89|1915.69|1916.41|1914.21|0
1636051500000|2021-11-04 18:45:00|1917.89|1915.69|1917.64|1915.44|1918.38|1916.18|1917.15|1914.95|0
1636051800000|2021-11-04 18:50:00|1917.89|1915.69|1916.66|1914.46|1918.87|1916.67|1916.66|1914.46|0
1636052100000|2021-11-04 18:55:00|1916.41|1914.21|1913.95|1911.75|1917.39|1915.19|1913.95|1911.75|0
1636052400000|2021-11-04 19:00:00|1914.2|1912|1913.7|1911.5|1915.67|1913.47|1912.47|1910.27|0
1636052700000|2021-11-04 19:05:00|1913.46|1911.26|1913.21|1911.01|1914.44|1912.24|1911.98|1909.78|0
1636053000000|2021-11-04 19:10:00|1913.7|1911.5|1915.42|1913.22|1915.92|1913.72|1913.46|1911.26|0
1636053300000|2021-11-04 19:15:00|1915.67|1913.47|1915.67|1913.47|1916.16|1913.96|1913.95|1911.75|0
1636053600000|2021-11-04 19:20:00|1915.42|1913.22|1916.65|1914.45|1917.88|1915.68|1915.42|1913.22|0
1636053900000|2021-11-04 19:25:00|1916.9|1914.7|1915.91|1913.71|1917.88|1915.68|1915.42|1913.22|0
1636054200000|2021-11-04 19:30:00|1916.16|1913.96|1918.13|1915.93|1918.37|1916.17|1916.16|1913.96|0
1636054500000|2021-11-04 19:35:00|1917.88|1915.68|1915.67|1913.47|1918.37|1916.17|1915.67|1913.47|0
1636054800000|2021-11-04 19:40:00|1915.91|1913.71|1914.32|1912.12|1916.16|1913.96|1912.11|1909.91|0
1636055100000|2021-11-04 19:45:00|1914.57|1912.37|1919|1916.8|1919.24|1917.04|1913.83|1911.63|0
1636055400000|2021-11-04 19:50:00|1919.74|1917.54|1921.7|1919.5|1921.7|1919.5|1918.26|1916.06|0
1636055700000|2021-11-04 19:55:00|1920.47|1918.27|1924.66|1922.46|1924.9|1922.7|1918.5|1916.3|0
1636056000000|2021-11-04 20:00:00|1925.39|1923.19|1922.5|1920.3|1925.39|1923.19|1922.25|1920.05|0
1636056300000|2021-11-04 20:05:00|1922.74|1920.54|1922.74|1920.54|1923.73|1921.53|1922.25|1920.05|0
1636056600000|2021-11-04 20:10:00|1922.99|1920.79|1924.22|1922.02|1924.46|1922.26|1922.5|1920.3|0
1636056900000|2021-11-04 20:15:00|1924.17|1921.57|1924.42|1921.82|1924.66|1922.06|1923.68|1921.08|0
1636057200000|2021-11-04 20:20:00|1924.17|1921.57|1924.66|1922.06|1924.91|1922.31|1924.17|1921.57|0
1636057500000|2021-11-04 20:25:00|1924.91|1922.31|1924.66|1922.06|1924.91|1922.31|1924.66|1922.06|0
1636057800000|2021-11-04 20:30:00|1924.91|1922.31|1927.12|1924.52|1927.12|1924.52|1924.91|1922.31|0
1636058100000|2021-11-04 20:35:00|1927.37|1924.77|1924.66|1922.06|1927.86|1925.26|1924.66|1922.06|0
1636058400000|2021-11-04 20:40:00|1924.91|1922.31|1924.66|1922.06|1924.91|1922.31|1924.41|1921.81|0
1636058700000|2021-11-04 20:45:00|1924.41|1921.81|1923.67|1921.07|1925.15|1922.55|1923.67|1921.07|0
1636059000000|2021-11-04 20:50:00|1923.92|1921.32|1924.41|1921.81|1924.41|1921.81|1923.43|1920.83|0
1636059300000|2021-11-04 20:55:00|1924.66|1922.06|1924.28|1921.68|1925.15|1922.55|1923.92|1921.32|0
1636059600000|2021-11-04 21:00:00|1924.33|1921.73|1924.18|1921.58|1924.58|1921.98|1924.18|1921.58|0
1636059900000|2021-11-04 21:05:00|1924.15|1921.55|1924.29|1921.69|1924.33|1921.73|1924.01|1921.41|0
1636060200000|2021-11-04 21:10:00|1924.15|1921.55|1924.69|1922.09|1924.72|1922.12|1924.15|1921.55|0
1636060500000|2021-11-04 21:15:00|1924.66|1922.06|1924.68|1922.08|1924.69|1922.09|1924.62|1922.02|0
1636061100000|2021-11-04 21:25:00|1924.72|1922.12|1924.68|1922.08|1924.72|1922.12|1924.68|1922.08|0
1636061400000|2021-11-04 21:30:00|1924.72|1922.12|1924.76|1922.16|1924.76|1922.16|1924.68|1922.08|0
1636061700000|2021-11-04 21:35:00|1924.72|1922.12|1924.94|1922.34|1924.94|1922.34|1924.72|1922.12|0
1636062000000|2021-11-04 21:40:00|1923.75|1921.15|1924.57|1921.97|1924.57|1921.97|1923.75|1921.15|0
1636062300000|2021-11-04 21:45:00|1924.33|1921.73|1924.5|1921.9|1924.57|1921.97|1924.33|1921.73|0
1636062600000|2021-11-04 21:50:00|1924.33|1921.73|1924.54|1921.94|1924.54|1921.94|1924.33|1921.73|0
1636062900000|2021-11-04 21:55:00|1924.33|1921.73|1923.93|1921.33|1924.54|1921.94|1923.93|1921.33|0
1636063200000|2021-11-04 22:00:00|1922.31|1919.71|1922.68|1920.08|1923.91|1921.31|1922.31|1919.71|0
1636063500000|2021-11-04 22:05:00|1922.43|1919.83|1922.68|1920.08|1922.93|1920.33|1922.43|1919.83|0
1636063800000|2021-11-04 22:10:00|1922.93|1920.33|1923.66|1921.06|1923.66|1921.06|1922.93|1920.33|0
1636064100000|2021-11-04 22:15:00|1923.54|1920.94|1924.65|1922.05|1924.65|1922.05|1923.17|1920.57|0
1636064400000|2021-11-04 22:20:00|1924.16|1921.56|1925.88|1923.28|1925.88|1923.28|1924.16|1921.56|0
1636064700000|2021-11-04 22:25:00|1926.12|1923.52|1926.37|1923.77|1927.35|1924.75|1926.12|1923.52|0
1636065000000|2021-11-04 22:30:00|1926.62|1924.02|1926.12|1923.52|1927.11|1924.51|1925.88|1923.28|0
1636065300000|2021-11-04 22:35:00|1926.37|1923.77|1926.12|1923.52|1927.11|1924.51|1926.12|1923.52|0
1636065600000|2021-11-04 22:40:00|1925.88|1923.28|1925.38|1922.78|1925.88|1923.28|1925.14|1922.54|0
1636065900000|2021-11-04 22:45:00|1925.63|1923.03|1926.61|1924.01|1926.61|1924.01|1925.38|1922.78|0
1636066200000|2021-11-04 22:50:00|1926.86|1924.26|1925.87|1923.27|1927.1|1924.5|1925.63|1923.03|0
1636066500000|2021-11-04 22:55:00|1926.12|1923.52|1926.37|1923.77|1926.61|1924.01|1926.12|1923.52|0
1636066800000|2021-11-04 23:00:00|1926.61|1924.01|1926.12|1923.52|1926.61|1924.01|1925.63|1923.03|0
1636067100000|2021-11-04 23:05:00|1925.99|1923.39|1926.86|1924.26|1926.86|1924.26|1925.87|1923.27|0
1636067400000|2021-11-04 23:10:00|1926.61|1924.01|1926.36|1923.76|1926.61|1924.01|1926.36|1923.76|0
1636067700000|2021-11-04 23:15:00|1926.12|1923.52|1925.74|1923.14|1926.12|1923.52|1925.62|1923.02|0
1636068000000|2021-11-04 23:20:00|1925.62|1923.02|1925.38|1922.78|1925.62|1923.02|1925.13|1922.53|0
1636068300000|2021-11-04 23:25:00|1925.62|1923.02|1924.88|1922.28|1925.62|1923.02|1924.88|1922.28|0
1636068600000|2021-11-04 23:30:00|1925.13|1922.53|1926.61|1924.01|1926.85|1924.25|1924.64|1922.04|0
1636068900000|2021-11-04 23:35:00|1926.85|1924.25|1925.87|1923.27|1926.85|1924.25|1925.62|1923.02|0
1636069200000|2021-11-04 23:40:00|1925.62|1923.02|1926.36|1923.76|1926.85|1924.25|1925.62|1923.02|0
1636069500000|2021-11-04 23:45:00|1926.85|1924.25|1926.85|1924.25|1927.1|1924.5|1926.61|1924.01|0
1636069800000|2021-11-04 23:50:00|1927.1|1924.5|1928.33|1925.73|1928.33|1925.73|1927.1|1924.5|0
1636070100000|2021-11-04 23:55:00|1928.82|1926.22|1928.33|1925.73|1928.82|1926.22|1927.83|1925.23|0
1636070400000|2021-11-05 00:00:00|1928.08|1925.48|1927.34|1924.74|1928.33|1925.73|1927.1|1924.5|0
1636070700000|2021-11-05 00:05:00|1927.59|1924.99|1926.85|1924.25|1927.83|1925.23|1926.11|1923.51|0
1636071000000|2021-11-05 00:10:00|1926.6|1924|1925.86|1923.26|1927.09|1924.49|1925.86|1923.26|0
1636071300000|2021-11-05 00:15:00|1926.11|1923.51|1926.85|1924.25|1927.34|1924.74|1925.86|1923.26|0
1636071600000|2021-11-05 00:20:00|1926.6|1924|1926.6|1924|1926.85|1924.25|1925.86|1923.26|0
1636071900000|2021-11-05 00:25:00|1926.35|1923.75|1925.12|1922.52|1926.35|1923.75|1924.63|1922.03|0
1636072200000|2021-11-05 00:30:00|1924.88|1922.28|1923.4|1920.8|1925.12|1922.52|1923.4|1920.8|0
1636072500000|2021-11-05 00:35:00|1923.65|1921.05|1923.4|1920.8|1923.65|1921.05|1922.91|1920.31|0
1636072800000|2021-11-05 00:40:00|1923.15|1920.55|1923.65|1921.05|1923.65|1921.05|1922.42|1919.82|0
1636073100000|2021-11-05 00:45:00|1923.4|1920.8|1923.64|1921.04|1923.89|1921.29|1922.91|1920.31|0
1636073400000|2021-11-05 00:50:00|1923.4|1920.8|1923.64|1921.04|1923.64|1921.04|1922.91|1920.31|0
1636073700000|2021-11-05 00:55:00|1923.89|1921.29|1924.14|1921.54|1924.38|1921.78|1923.64|1921.04|0
1636074000000|2021-11-05 01:00:00|1924.38|1921.78|1921.67|1919.07|1924.63|1922.03|1921.67|1919.07|0
1636074300000|2021-11-05 01:05:00|1921.92|1919.32|1923.15|1920.55|1923.4|1920.8|1921.67|1919.07|0
1636074600000|2021-11-05 01:10:00|1923.4|1920.8|1923.89|1921.29|1924.13|1921.53|1922.9|1920.3|0
1636074900000|2021-11-05 01:15:00|1924.13|1921.53|1924.38|1921.78|1925.36|1922.76|1924.13|1921.53|0
1636075200000|2021-11-05 01:20:00|1924.13|1921.53|1925.12|1922.52|1925.36|1922.76|1923.89|1921.29|0
1636075500000|2021-11-05 01:25:00|1925.36|1922.76|1924.13|1921.53|1925.36|1922.76|1923.64|1921.04|0
1636075800000|2021-11-05 01:30:00|1923.89|1921.29|1922.41|1919.81|1924.13|1921.53|1922.41|1919.81|0
1636076100000|2021-11-05 01:35:00|1922.65|1920.05|1921.18|1918.58|1923.39|1920.79|1920.69|1918.09|0
1636076400000|2021-11-05 01:40:00|1920.93|1918.33|1921.67|1919.07|1922.16|1919.56|1920.93|1918.33|0
1636076700000|2021-11-05 01:45:00|1921.92|1919.32|1922.65|1920.05|1923.15|1920.55|1921.67|1919.07|0
1636077000000|2021-11-05 01:50:00|1922.9|1920.3|1922.16|1919.56|1923.14|1920.54|1921.91|1919.31|0
1636077300000|2021-11-05 01:55:00|1922.03|1919.43|1921.42|1918.82|1922.03|1919.43|1920.93|1918.33|0
1636077600000|2021-11-05 02:00:00|1921.18|1918.58|1921.91|1919.31|1921.91|1919.31|1920.93|1918.33|0
1636077900000|2021-11-05 02:05:00|1922.03|1919.43|1922.9|1920.3|1923.39|1920.79|1922.03|1919.43|0
1636078200000|2021-11-05 02:10:00|1923.01|1920.41|1922.9|1920.3|1923.39|1920.79|1922.65|1920.05|0
1636078500000|2021-11-05 02:15:00|1923.14|1920.54|1922.65|1920.05|1923.14|1920.54|1922.16|1919.56|0
1636078800000|2021-11-05 02:20:00|1922.9|1920.3|1922.89|1920.29|1922.9|1920.3|1922.16|1919.56|0
1636079100000|2021-11-05 02:25:00|1923.14|1920.54|1924.12|1921.52|1924.12|1921.52|1923.14|1920.54|0
1636079400000|2021-11-05 02:30:00|1923.88|1921.28|1923.14|1920.54|1924.12|1921.52|1923.14|1920.54|0
1636079700000|2021-11-05 02:35:00|1923.39|1920.79|1923.38|1920.78|1923.63|1921.03|1923.14|1920.54|0
1636080000000|2021-11-05 02:40:00|1923.14|1920.54|1923.88|1921.28|1924.12|1921.52|1923.14|1920.54|0
1636080300000|2021-11-05 02:45:00|1923.63|1921.03|1924.37|1921.77|1925.11|1922.51|1923.38|1920.78|0
1636080600000|2021-11-05 02:50:00|1924.49|1921.89|1924.37|1921.77|1924.61|1922.01|1924.12|1921.52|0
1636080900000|2021-11-05 02:55:00|1924.12|1921.52|1923.87|1921.27|1924.61|1922.01|1923.87|1921.27|0
1636081200000|2021-11-05 03:00:00|1924.61|1922.01|1924.37|1921.77|1925.1|1922.5|1923.87|1921.27|0
1636081500000|2021-11-05 03:05:00|1924.12|1921.52|1924.48|1921.88|1924.61|1922.01|1924.12|1921.52|0
1636081800000|2021-11-05 03:10:00|1924.61|1922.01|1924.61|1922.01|1924.86|1922.26|1924.12|1921.52|0
1636082100000|2021-11-05 03:15:00|1924.36|1921.76|1924.61|1922.01|1924.86|1922.26|1924.36|1921.76|0
1636082400000|2021-11-05 03:20:00|1924.36|1921.76|1924.36|1921.76|1924.86|1922.26|1924.12|1921.52|0
1636082700000|2021-11-05 03:25:00|1924.61|1922.01|1924.36|1921.76|1924.86|1922.26|1924.36|1921.76|0
1636083000000|2021-11-05 03:30:00|1924.23|1921.63|1924.36|1921.76|1924.61|1922.01|1924.12|1921.52|0
1636083300000|2021-11-05 03:35:00|1924.12|1921.52|1924.36|1921.76|1924.36|1921.76|1924.12|1921.52|0
1636083600000|2021-11-05 03:40:00|1924.12|1921.52|1922.88|1920.28|1924.12|1921.52|1922.39|1919.79|0
1636083900000|2021-11-05 03:45:00|1922.64|1920.04|1923.87|1921.27|1923.87|1921.27|1922.64|1920.04|0
1636084200000|2021-11-05 03:50:00|1923.62|1921.02|1924.11|1921.51|1924.11|1921.51|1923.62|1921.02|0
1636084500000|2021-11-05 03:55:00|1924.36|1921.76|1924.36|1921.76|1924.61|1922.01|1924.36|1921.76|0
1636084800000|2021-11-05 04:00:00|1924.23|1921.63|1924.36|1921.76|1924.36|1921.76|1924.11|1921.51|0
1636085100000|2021-11-05 04:05:00|1924.6|1922|1925.1|1922.5|1925.1|1922.5|1924.36|1921.76|0
1636085400000|2021-11-05 04:10:00|1924.85|1922.25|1925.1|1922.5|1925.34|1922.74|1924.85|1922.25|0
1636085700000|2021-11-05 04:15:00|1925.34|1922.74|1924.85|1922.25|1925.34|1922.74|1924.85|1922.25|0
1636086000000|2021-11-05 04:20:00|1925.09|1922.49|1924.85|1922.25|1925.09|1922.49|1924.85|1922.25|0
1636086300000|2021-11-05 04:25:00|1924.72|1922.12|1924.85|1922.25|1924.85|1922.25|1924.6|1922|0
1636086600000|2021-11-05 04:30:00|1925.09|1922.49|1925.34|1922.74|1925.59|1922.99|1924.85|1922.25|0
1636086900000|2021-11-05 04:35:00|1925.46|1922.86|1925.83|1923.23|1926.08|1923.48|1925.09|1922.49|0
1636087200000|2021-11-05 04:40:00|1925.58|1922.98|1925.34|1922.74|1925.58|1922.98|1925.21|1922.61|0
1636087500000|2021-11-05 04:45:00|1925.58|1922.98|1925.34|1922.74|1925.58|1922.98|1925.34|1922.74|0
1636087800000|2021-11-05 04:50:00|1925.58|1922.98|1925.58|1922.98|1925.58|1922.98|1925.34|1922.74|0
1636088100000|2021-11-05 04:55:00|1925.83|1923.23|1925.58|1922.98|1925.83|1923.23|1925.45|1922.85|0
1636088400000|2021-11-05 05:00:00|1925.34|1922.74|1925.34|1922.74|1925.83|1923.23|1925.34|1922.74|0
1636088700000|2021-11-05 05:05:00|1925.09|1922.49|1925.09|1922.49|1925.58|1922.98|1924.6|1922|0
1636089000000|2021-11-05 05:10:00|1924.84|1922.24|1925.09|1922.49|1925.33|1922.73|1924.6|1922|0
1636089300000|2021-11-05 05:15:00|1924.96|1922.36|1925.09|1922.49|1925.33|1922.73|1924.84|1922.24|0
1636089600000|2021-11-05 05:20:00|1925.33|1922.73|1924.84|1922.24|1925.33|1922.73|1924.84|1922.24|0
1636089900000|2021-11-05 05:25:00|1925.09|1922.49|1925.33|1922.73|1925.58|1922.98|1924.84|1922.24|0
1636090200000|2021-11-05 05:30:00|1925.58|1922.98|1925.09|1922.49|1925.58|1922.98|1925.09|1922.49|0
1636090500000|2021-11-05 05:35:00|1925.33|1922.73|1925.58|1922.98|1925.58|1922.98|1925.09|1922.49|0
1636090800000|2021-11-05 05:40:00|1925.45|1922.85|1925.08|1922.48|1925.45|1922.85|1925.08|1922.48|0
1636091100000|2021-11-05 05:45:00|1924.96|1922.36|1924.84|1922.24|1925.08|1922.48|1924.59|1921.99|0
1636091400000|2021-11-05 05:50:00|1925.08|1922.48|1925.19|1922.59|1925.69|1923.09|1925.08|1922.48|0
1636091700000|2021-11-05 05:55:00|1924.95|1922.35|1924.95|1922.35|1925.19|1922.59|1924.7|1922.1|0
1636092000000|2021-11-05 06:00:00|1924.7|1922.1|1924.95|1922.35|1925.44|1922.84|1923.96|1921.36|0
1636092300000|2021-11-05 06:05:00|1924.7|1922.1|1924.95|1922.35|1924.95|1922.35|1924.45|1921.85|0
1636092600000|2021-11-05 06:10:00|1924.7|1922.1|1925.19|1922.59|1925.44|1922.84|1924.57|1921.97|0
1636092900000|2021-11-05 06:15:00|1924.95|1922.35|1925.19|1922.59|1925.19|1922.59|1924.7|1922.1|0
1636093200000|2021-11-05 06:20:00|1924.94|1922.34|1924.45|1921.85|1924.94|1922.34|1924.45|1921.85|0
1636093500000|2021-11-05 06:25:00|1924.21|1921.61|1923.96|1921.36|1924.45|1921.85|1923.96|1921.36|0
1636093800000|2021-11-05 06:30:00|1923.71|1921.11|1923.47|1920.87|1923.96|1921.36|1923.47|1920.87|0
1636094100000|2021-11-05 06:35:00|1923.71|1921.11|1923.96|1921.36|1924.45|1921.85|1923.47|1920.87|0
1636094400000|2021-11-05 06:40:00|1924.2|1921.6|1924.45|1921.85|1924.45|1921.85|1923.96|1921.36|0
1636094700000|2021-11-05 06:45:00|1924.2|1921.6|1923.22|1920.62|1924.2|1921.6|1923.22|1920.62|0
1636095000000|2021-11-05 06:50:00|1923.09|1920.49|1923.71|1921.11|1923.71|1921.11|1922.97|1920.37|0
1636095300000|2021-11-05 06:55:00|1923.58|1920.98|1924.2|1921.6|1924.2|1921.6|1922.97|1920.37|0
1636095600000|2021-11-05 07:00:00|1923.96|1921.36|1922.97|1920.37|1923.96|1921.36|1922.48|1919.88|0
1636095900000|2021-11-05 07:05:00|1922.77|1920.57|1922.28|1920.08|1923.02|1920.82|1922.03|1919.83|0
1636096200000|2021-11-05 07:10:00|1922.03|1919.83|1922.03|1919.83|1922.52|1920.32|1921.79|1919.59|0
1636096500000|2021-11-05 07:15:00|1921.9|1919.7|1921.78|1919.58|1922.52|1920.32|1921.78|1919.58|0
1636096800000|2021-11-05 07:20:00|1922.03|1919.83|1922.28|1920.08|1922.52|1920.32|1921.78|1919.58|0
1636097100000|2021-11-05 07:25:00|1922.03|1919.83|1921.05|1918.85|1922.03|1919.83|1920.8|1918.6|0
1636097400000|2021-11-05 07:30:00|1920.8|1918.6|1919.32|1917.12|1920.8|1918.6|1919.32|1917.12|0
1636097700000|2021-11-05 07:35:00|1919.57|1917.37|1919.81|1917.61|1920.31|1918.11|1919.32|1917.12|0
1636098000000|2021-11-05 07:40:00|1919.57|1917.37|1920.31|1918.11|1920.31|1918.11|1919.08|1916.88|0
1636098300000|2021-11-05 07:45:00|1920.06|1917.86|1920.55|1918.35|1920.55|1918.35|1920.06|1917.86|0
1636098600000|2021-11-05 07:50:00|1920.8|1918.6|1921.04|1918.84|1921.29|1919.09|1920.8|1918.6|0
1636098900000|2021-11-05 07:55:00|1921.16|1918.96|1921.78|1919.58|1922.27|1920.07|1921.16|1918.96|0
1636099200000|2021-11-05 08:00:00|1922.52|1920.32|1923.99|1921.79|1923.99|1921.79|1922.03|1919.83|0
1636099500000|2021-11-05 08:05:00|1923.75|1921.55|1924.73|1922.53|1924.98|1922.78|1923.5|1921.3|0
1636099800000|2021-11-05 08:10:00|1924.85|1922.65|1926.7|1924.5|1926.95|1924.75|1923.01|1920.81|0
1636100100000|2021-11-05 08:15:00|1926.95|1924.75|1926.94|1924.74|1927.44|1925.24|1926.21|1924.01|0
1636100400000|2021-11-05 08:20:00|1927.19|1924.99|1927.44|1925.24|1927.68|1925.48|1926.45|1924.25|0
1636100700000|2021-11-05 08:25:00|1927.19|1924.99|1925.96|1923.76|1927.93|1925.73|1925.22|1923.02|0
1636101000000|2021-11-05 08:30:00|1926.2|1924|1925.71|1923.51|1926.2|1924|1924.97|1922.77|0
1636101300000|2021-11-05 08:35:00|1925.58|1923.38|1925.71|1923.51|1926.7|1924.5|1925.58|1923.38|0
1636101600000|2021-11-05 08:40:00|1925.47|1923.27|1925.96|1923.76|1926.2|1924|1924.97|1922.77|0
1636101900000|2021-11-05 08:45:00|1925.83|1923.63|1925.71|1923.51|1926.2|1924|1925.71|1923.51|0
1636102200000|2021-11-05 08:50:00|1925.96|1923.76|1925.96|1923.76|1926.2|1924|1925.71|1923.51|0
1636102500000|2021-11-05 08:55:00|1926.2|1924|1925.71|1923.51|1926.2|1924|1924.97|1922.77|0
1636102800000|2021-11-05 09:00:00|1925.96|1923.76|1928.17|1925.97|1928.42|1926.22|1925.96|1923.76|0
1636103100000|2021-11-05 09:05:00|1928.42|1926.22|1927.68|1925.48|1928.42|1926.22|1927.18|1924.98|0
1636103400000|2021-11-05 09:10:00|1927.79|1925.59|1927.68|1925.48|1927.92|1925.72|1927.18|1924.98|0
1636103700000|2021-11-05 09:15:00|1927.92|1925.72|1927.68|1925.48|1928.17|1925.97|1927.43|1925.23|0
1636104000000|2021-11-05 09:20:00|1927.79|1925.59|1927.79|1925.59|1928.41|1926.21|1927.67|1925.47|0
1636104300000|2021-11-05 09:25:00|1927.67|1925.47|1929.4|1927.2|1930.13|1927.93|1927.67|1925.47|0
1636104600000|2021-11-05 09:30:00|1929.64|1927.44|1929.89|1927.69|1930.38|1928.18|1929.4|1927.2|0
1636104900000|2021-11-05 09:35:00|1929.64|1927.44|1930.38|1928.18|1930.87|1928.67|1929.15|1926.95|0
1636105200000|2021-11-05 09:40:00|1930.13|1927.93|1931.12|1928.92|1931.36|1929.16|1930.13|1927.93|0
1636105500000|2021-11-05 09:45:00|1931.36|1929.16|1932.59|1930.39|1932.84|1930.64|1931.12|1928.92|0
1636105800000|2021-11-05 09:50:00|1932.35|1930.15|1932.84|1930.64|1933.58|1931.38|1932.35|1930.15|0
1636106100000|2021-11-05 09:55:00|1933.09|1930.89|1934.07|1931.87|1934.56|1932.36|1933.09|1930.89|0
1636106400000|2021-11-05 10:00:00|1933.82|1931.62|1933.89|1931.69|1935.3|1933.1|1933.82|1931.62|0
1636106700000|2021-11-05 10:05:00|1933.65|1931.45|1934.39|1932.19|1934.63|1932.43|1933.4|1931.2|0
1636107000000|2021-11-05 10:10:00|1934.63|1932.43|1934.14|1931.94|1934.63|1932.43|1933.89|1931.69|0
1636107300000|2021-11-05 10:15:00|1934.38|1932.18|1935.12|1932.92|1935.86|1933.66|1934.14|1931.94|0
1636107600000|2021-11-05 10:20:00|1935.37|1933.17|1935.86|1933.66|1936.11|1933.91|1935.12|1932.92|0
1636107900000|2021-11-05 10:25:00|1935.61|1933.41|1935.37|1933.17|1936.35|1934.15|1935.12|1932.92|0
1636108200000|2021-11-05 10:30:00|1935.12|1932.92|1934.87|1932.67|1935.12|1932.92|1934.38|1932.18|0
1636108500000|2021-11-05 10:35:00|1935.12|1932.92|1935.12|1932.92|1935.37|1933.17|1934.63|1932.43|0
1636108800000|2021-11-05 10:40:00|1935.37|1933.17|1934.5|1932.3|1935.37|1933.17|1934.38|1932.18|0
1636109100000|2021-11-05 10:45:00|1934.38|1932.18|1935.12|1932.92|1935.37|1933.17|1934.38|1932.18|0
1636109400000|2021-11-05 10:50:00|1935.37|1933.17|1936.35|1934.15|1936.6|1934.4|1935.12|1932.92|0
1636109700000|2021-11-05 10:55:00|1936.1|1933.9|1936.35|1934.15|1936.59|1934.39|1935.61|1933.41|0
1636110000000|2021-11-05 11:00:00|1936.59|1934.39|1936.35|1934.15|1937.09|1934.89|1935.61|1933.41|0
1636110300000|2021-11-05 11:05:00|1936.1|1933.9|1936.59|1934.39|1937.09|1934.89|1936.1|1933.9|0
1636110600000|2021-11-05 11:10:00|1936.84|1934.64|1935.61|1933.41|1938.56|1936.36|1934.87|1932.67|0
1636110900000|2021-11-05 11:15:00|1935.36|1933.16|1935.12|1932.92|1935.36|1933.16|1934.38|1932.18|0
1636111200000|2021-11-05 11:20:00|1934.38|1932.18|1933.39|1931.19|1935.12|1932.92|1933.39|1931.19|0
1636111500000|2021-11-05 11:25:00|1933.64|1931.44|1932.41|1930.21|1934.62|1932.42|1931.79|1929.59|0
1636111800000|2021-11-05 11:30:00|1932.16|1929.96|1933.88|1931.68|1934.62|1932.42|1931.91|1929.71|0
1636112100000|2021-11-05 11:35:00|1934.13|1931.93|1934.87|1932.67|1935.11|1932.91|1934.13|1931.93|0
1636112400000|2021-11-05 11:40:00|1935.11|1932.91|1935.36|1933.16|1935.36|1933.16|1934.37|1932.17|0
1636112700000|2021-11-05 11:45:00|1935.6|1933.4|1934.87|1932.67|1935.6|1933.4|1934.87|1932.67|0
1636113000000|2021-11-05 11:50:00|1934.62|1932.42|1934.86|1932.66|1934.87|1932.67|1934.13|1931.93|0
1636113300000|2021-11-05 11:55:00|1935.11|1932.91|1935.36|1933.16|1935.36|1933.16|1934.62|1932.42|0
1636113600000|2021-11-05 12:00:00|1935.6|1933.4|1934.62|1932.42|1935.85|1933.65|1934.37|1932.17|0
1636113900000|2021-11-05 12:05:00|1934.86|1932.66|1934.62|1932.42|1935.6|1933.4|1934.37|1932.17|0
1636114200000|2021-11-05 12:10:00|1934.37|1932.17|1935.35|1933.15|1936.09|1933.89|1934.37|1932.17|0
1636114500000|2021-11-05 12:15:00|1935.11|1932.91|1935.85|1933.65|1936.09|1933.89|1934.62|1932.42|0
1636114800000|2021-11-05 12:20:00|1935.6|1933.4|1936.34|1934.14|1936.34|1934.14|1935.35|1933.15|0
1636115100000|2021-11-05 12:25:00|1936.09|1933.89|1936.09|1933.89|1936.83|1934.63|1935.84|1933.64|0
1636115400000|2021-11-05 12:30:00|1935.6|1933.4|1941.75|1939.55|1942|1939.8|1934.37|1932.17|0
1636115700000|2021-11-05 12:35:00|1942|1939.8|1941.45|1939.25|1947.66|1945.46|1941.2|1939|0
1636116000000|2021-11-05 12:40:00|1941.7|1939.5|1942.68|1940.48|1943.42|1941.22|1940.96|1938.76|0
1636116300000|2021-11-05 12:45:00|1942.44|1940.24|1944.16|1941.96|1944.4|1942.2|1940.96|1938.76|0
1636116600000|2021-11-05 12:50:00|1944.4|1942.2|1945.88|1943.68|1945.88|1943.68|1943.17|1940.97|0
1636116900000|2021-11-05 12:55:00|1945.63|1943.43|1944.76|1942.56|1945.63|1943.43|1944.16|1941.96|0
1636117200000|2021-11-05 13:00:00|1945|1942.8|1945|1942.8|1945.74|1943.54|1943.28|1941.08|0
1636117500000|2021-11-05 13:05:00|1944.76|1942.56|1945.25|1943.05|1945.5|1943.3|1944.51|1942.31|0
1636117800000|2021-11-05 13:10:00|1945.49|1943.29|1945.99|1943.79|1945.99|1943.79|1944.26|1942.06|0
1636118100000|2021-11-05 13:15:00|1945.74|1943.54|1946.23|1944.03|1946.73|1944.53|1945.74|1943.54|0
1636118400000|2021-11-05 13:20:00|1946.48|1944.28|1949.43|1947.23|1949.68|1947.48|1946.48|1944.28|0
1636118700000|2021-11-05 13:25:00|1948.94|1946.74|1948.94|1946.74|1950.17|1947.97|1948.2|1946|0
1636119000000|2021-11-05 13:30:00|1948.69|1946.49|1952.63|1950.43|1952.88|1950.68|1946.23|1944.03|0
1636119300000|2021-11-05 13:35:00|1952.88|1950.68|1954.99|1952.79|1956.47|1954.27|1952.88|1950.68|0
1636119600000|2021-11-05 13:40:00|1955.49|1953.29|1959.18|1956.98|1959.42|1957.22|1955.49|1953.29|0
1636119900000|2021-11-05 13:45:00|1959.67|1957.47|1955.98|1953.78|1959.92|1957.72|1954.25|1952.05|0
1636120200000|2021-11-05 13:50:00|1956.96|1954.76|1955.24|1953.04|1956.96|1954.76|1954.5|1952.3|0
1636120500000|2021-11-05 13:55:00|1954.99|1952.79|1958.68|1956.48|1958.68|1956.48|1954.75|1952.55|0
1636120800000|2021-11-05 14:00:00|1958.44|1956.24|1962.13|1959.93|1962.62|1960.42|1957.7|1955.5|0
1636121100000|2021-11-05 14:05:00|1962.62|1960.42|1957.57|1955.37|1962.62|1960.42|1957.32|1955.12|0
1636121400000|2021-11-05 14:10:00|1957.32|1955.12|1959.48|1957.28|1960.22|1958.02|1957.07|1954.87|0
1636121700000|2021-11-05 14:15:00|1959.97|1957.77|1958.99|1956.79|1960.96|1958.76|1958.49|1956.29|0
1636122000000|2021-11-05 14:20:00|1958.74|1956.54|1957.26|1955.06|1958.99|1956.79|1957.26|1955.06|0
1636122300000|2021-11-05 14:25:00|1957.51|1955.31|1956.03|1953.83|1957.51|1955.31|1954.55|1952.35|0
1636122600000|2021-11-05 14:30:00|1956.28|1954.08|1956.03|1953.83|1958.25|1956.05|1956.03|1953.83|0
1636122900000|2021-11-05 14:35:00|1956.28|1954.08|1957.26|1955.06|1959.23|1957.03|1956.03|1953.83|0
1636123200000|2021-11-05 14:40:00|1957.51|1955.31|1958.25|1956.05|1958.98|1956.78|1956.28|1954.08|0
1636123500000|2021-11-05 14:45:00|1958.49|1956.29|1958|1955.8|1959.72|1957.52|1958|1955.8|0
1636123800000|2021-11-05 14:50:00|1958.25|1956.05|1958.49|1956.29|1959.23|1957.03|1957.75|1955.55|0
1636124100000|2021-11-05 14:55:00|1958.24|1956.04|1957.51|1955.31|1958.98|1956.78|1955.78|1953.58|0
1636124400000|2021-11-05 15:00:00|1957.75|1955.55|1956.52|1954.32|1958.74|1956.54|1956.52|1954.32|0
1636124700000|2021-11-05 15:05:00|1956.77|1954.57|1958|1955.8|1958.36|1956.16|1956.77|1954.57|0
1636125000000|2021-11-05 15:10:00|1958.24|1956.04|1957.5|1955.3|1959.47|1957.27|1957.5|1955.3|0
1636125300000|2021-11-05 15:15:00|1957.26|1955.06|1956.52|1954.32|1957.75|1955.55|1956.03|1953.83|0
1636125600000|2021-11-05 15:20:00|1956.27|1954.07|1955.53|1953.33|1957.01|1954.81|1955.04|1952.84|0
1636125900000|2021-11-05 15:25:00|1955.29|1953.09|1952.58|1950.38|1955.78|1953.58|1952.33|1950.13|0
1636126200000|2021-11-05 15:30:00|1952.33|1950.13|1954.3|1952.1|1955.29|1953.09|1952.33|1950.13|0
1636126500000|2021-11-05 15:35:00|1954.55|1952.35|1955.04|1952.84|1955.53|1953.33|1952.82|1950.62|0
1636126800000|2021-11-05 15:40:00|1955.28|1953.08|1953.56|1951.36|1955.28|1953.08|1952.58|1950.38|0
1636127100000|2021-11-05 15:45:00|1953.07|1950.87|1955.78|1953.58|1956.76|1954.56|1952.08|1949.88|0
1636127400000|2021-11-05 15:50:00|1955.53|1953.33|1952.33|1950.13|1955.78|1953.58|1951.34|1949.14|0
1636127700000|2021-11-05 15:55:00|1952.57|1950.37|1949.62|1947.42|1953.31|1951.11|1949.62|1947.42|0
1636128000000|2021-11-05 16:00:00|1949.13|1946.93|1951.83|1949.63|1952.57|1950.37|1948.88|1946.68|0
1636128300000|2021-11-05 16:05:00|1952.08|1949.88|1951.1|1948.9|1952.33|1950.13|1949.87|1947.67|0
1636128600000|2021-11-05 16:10:00|1951.34|1949.14|1950.36|1948.16|1952.33|1950.13|1949.13|1946.93|0
1636128900000|2021-11-05 16:15:00|1950.6|1948.4|1950.85|1948.65|1951.34|1949.14|1949.62|1947.42|0
1636129200000|2021-11-05 16:20:00|1951.09|1948.89|1950.85|1948.65|1952.08|1949.88|1950.6|1948.4|0
1636129500000|2021-11-05 16:25:00|1950.6|1948.4|1951.92|1949.72|1952.32|1950.12|1949.86|1947.66|0
1636129800000|2021-11-05 16:30:00|1951.67|1949.47|1952.9|1950.7|1953.15|1950.95|1951.67|1949.47|0
1636130100000|2021-11-05 16:35:00|1952.66|1950.46|1951.18|1948.98|1953.39|1951.19|1949.21|1947.01|0
1636130400000|2021-11-05 16:40:00|1951.42|1949.22|1948.96|1946.76|1951.42|1949.22|1948.72|1946.52|0
1636130700000|2021-11-05 16:45:00|1948.72|1946.52|1947.49|1945.29|1948.72|1946.52|1946.99|1944.79|0
1636131000000|2021-11-05 16:50:00|1947.73|1945.53|1947.98|1945.78|1948.96|1946.76|1945.76|1943.56|0
1636131300000|2021-11-05 16:55:00|1948.22|1946.02|1946.01|1943.81|1948.47|1946.27|1944.53|1942.33|0
1636131600000|2021-11-05 17:00:00|1946.26|1944.06|1947.24|1945.04|1947.73|1945.53|1944.53|1942.33|0
1636131900000|2021-11-05 17:05:00|1946.99|1944.79|1941.83|1939.63|1947.48|1945.28|1941.83|1939.63|0
1636132200000|2021-11-05 17:10:00|1942.07|1939.87|1939.37|1937.17|1942.81|1940.61|1938.14|1935.94|0
1636132500000|2021-11-05 17:15:00|1939.12|1936.92|1940.26|1938.06|1941|1938.8|1937.9|1935.7|0
1636132800000|2021-11-05 17:20:00|1940.51|1938.31|1936.1|1933.9|1940.51|1938.31|1936.1|1933.9|0
1636133100000|2021-11-05 17:25:00|1935.85|1933.65|1926.32|1924.12|1935.85|1933.65|1926.32|1924.12|0
1636133400000|2021-11-05 17:30:00|1926.57|1924.37|1935.91|1933.71|1936.4|1934.2|1926.57|1924.37|0
1636133700000|2021-11-05 17:35:00|1935.66|1933.46|1932.47|1930.27|1936.15|1933.95|1931.73|1929.53|0
1636134000000|2021-11-05 17:40:00|1932.71|1930.51|1931.97|1929.77|1933.7|1931.5|1930.99|1928.79|0
1636134300000|2021-11-05 17:45:00|1932.22|1930.02|1931.73|1929.53|1932.46|1930.26|1928.28|1926.08|0
1636134600000|2021-11-05 17:50:00|1931.23|1929.03|1936.15|1933.95|1936.4|1934.2|1930.99|1928.79|0
1636134900000|2021-11-05 17:55:00|1935.91|1933.71|1938.86|1936.66|1938.86|1936.66|1933.94|1931.74|0
1636135200000|2021-11-05 18:00:00|1938.37|1936.17|1939.59|1937.39|1939.84|1937.64|1936.64|1934.44|0
1636135500000|2021-11-05 18:05:00|1939.35|1937.15|1941.56|1939.36|1943.04|1940.84|1939.35|1937.15|0
1636135800000|2021-11-05 18:10:00|1941.32|1939.12|1943.04|1940.84|1943.53|1941.33|1940.33|1938.13|0
1636136100000|2021-11-05 18:15:00|1942.79|1940.59|1943.44|1941.24|1943.69|1941.49|1942.05|1939.85|0
1636136400000|2021-11-05 18:20:00|1943.31|1941.11|1938.77|1936.57|1943.93|1941.73|1938.77|1936.57|0
1636136700000|2021-11-05 18:25:00|1939.01|1936.81|1943.2|1941|1943.2|1941|1938.28|1936.08|0
1636137000000|2021-11-05 18:30:00|1942.95|1940.75|1942.46|1940.26|1943.44|1941.24|1941.47|1939.27|0
1636137300000|2021-11-05 18:35:00|1942.7|1940.5|1942.82|1940.62|1943.55|1941.35|1939.75|1937.55|0
1636137600000|2021-11-05 18:40:00|1943.06|1940.86|1942.57|1940.37|1943.55|1941.35|1941.34|1939.14|0
1636137900000|2021-11-05 18:45:00|1942.32|1940.12|1943.31|1941.11|1944.54|1942.34|1942.32|1940.12|0
1636138200000|2021-11-05 18:50:00|1943.67|1941.47|1944.29|1942.09|1944.54|1942.34|1942.08|1939.88|0
1636138500000|2021-11-05 18:55:00|1944.54|1942.34|1943.55|1941.35|1944.54|1942.34|1942.57|1940.37|0
1636138800000|2021-11-05 19:00:00|1944.04|1941.84|1938.39|1936.19|1944.29|1942.09|1936.66|1934.46|0
1636139100000|2021-11-05 19:05:00|1938.14|1935.94|1941.58|1939.38|1942.07|1939.87|1936.91|1934.71|0
1636139400000|2021-11-05 19:10:00|1941.83|1939.63|1943.06|1940.86|1943.06|1940.86|1940.6|1938.4|0
1636139700000|2021-11-05 19:15:00|1942.81|1940.61|1942.07|1939.87|1943.06|1940.86|1940.6|1938.4|0
1636140000000|2021-11-05 19:20:00|1941.83|1939.63|1940.6|1938.4|1942.07|1939.87|1939.12|1936.92|0
1636140300000|2021-11-05 19:25:00|1940.1|1937.9|1939.37|1937.17|1940.35|1938.15|1937.64|1935.44|0
1636140600000|2021-11-05 19:30:00|1939.86|1937.66|1944.78|1942.58|1944.78|1942.58|1938.38|1936.18|0
1636140900000|2021-11-05 19:35:00|1945.02|1942.82|1946.74|1944.54|1948.22|1946.02|1944.78|1942.58|0
1636141200000|2021-11-05 19:40:00|1946.99|1944.79|1942.07|1939.87|1946.99|1944.79|1941.33|1939.13|0
1636141500000|2021-11-05 19:45:00|1941.82|1939.62|1940.84|1938.64|1945.02|1942.82|1940.35|1938.15|0
1636141800000|2021-11-05 19:50:00|1941.33|1939.13|1940.59|1938.39|1944.53|1942.33|1940.1|1937.9|0
1636142100000|2021-11-05 19:55:00|1940.1|1937.9|1941.58|1939.38|1943.05|1940.85|1939.61|1937.41|0
1636142400000|2021-11-05 20:00:00|1942.07|1939.87|1940.34|1938.14|1942.07|1939.87|1937.64|1935.44|0
1636142700000|2021-11-05 20:05:00|1940.59|1938.39|1938.87|1936.67|1940.59|1938.39|1938.13|1935.93|0
1636143000000|2021-11-05 20:10:00|1938.74|1936.54|1937.15|1934.95|1938.74|1936.54|1936.9|1934.7|0
1636358700000|2021-11-08 08:05:00|1938.32|1936.12|1936.6|1934.4|1938.32|1936.12|1936.11|1933.91|0
1636359000000|2021-11-08 08:10:00|1936.35|1934.15|1938.07|1935.87|1938.32|1936.12|1935.61|1933.41|0
1636359300000|2021-11-08 08:15:00|1937.83|1935.63|1938.07|1935.87|1940.53|1938.33|1937.83|1935.63|0
1636359600000|2021-11-08 08:20:00|1937.83|1935.63|1937.09|1934.89|1937.83|1935.63|1936.35|1934.15|0
1636359900000|2021-11-08 08:25:00|1936.84|1934.64|1937.09|1934.89|1937.83|1935.63|1935.86|1933.66|0
1636360200000|2021-11-08 08:30:00|1937.33|1935.13|1937.21|1935.01|1937.83|1935.63|1936.6|1934.4|0
1636360500000|2021-11-08 08:35:00|1937.09|1934.89|1937.82|1935.62|1939.05|1936.85|1936.96|1934.76|0
1636360800000|2021-11-08 08:40:00|1938.07|1935.87|1939.3|1937.1|1939.3|1937.1|1937.33|1935.13|0
1636361100000|2021-11-08 08:45:00|1939.55|1937.35|1939.54|1937.34|1939.55|1937.35|1938.32|1936.12|0
1636361400000|2021-11-08 08:50:00|1939.79|1937.59|1941.51|1939.31|1941.51|1939.31|1939.3|1937.1|0
1636361700000|2021-11-08 08:55:00|1942|1939.8|1941.51|1939.31|1942.37|1940.17|1940.77|1938.57|0
1636362000000|2021-11-08 09:00:00|1941.76|1939.56|1943.72|1941.52|1944.46|1942.26|1941.02|1938.82|0
1636362300000|2021-11-08 09:05:00|1943.48|1941.28|1942.74|1940.54|1943.48|1941.28|1942.25|1940.05|0
1636362600000|2021-11-08 09:10:00|1942.49|1940.29|1944.46|1942.26|1944.71|1942.51|1942.49|1940.29|0
1636362900000|2021-11-08 09:15:00|1944.71|1942.51|1944.04|1941.84|1944.71|1942.51|1943.48|1941.28|0
1636363200000|2021-11-08 09:20:00|1944.28|1942.08|1945.02|1942.82|1945.02|1942.82|1944.28|1942.08|0
1636363500000|2021-11-08 09:25:00|1945.27|1943.07|1944.53|1942.33|1945.27|1943.07|1944.53|1942.33|0
1636363800000|2021-11-08 09:30:00|1944.28|1942.08|1944.65|1942.45|1945.51|1943.31|1944.28|1942.08|0
1636364100000|2021-11-08 09:35:00|1944.53|1942.33|1944.17|1941.97|1944.53|1942.33|1943.19|1940.99|0
1636364400000|2021-11-08 09:40:00|1943.92|1941.72|1943.19|1940.99|1943.92|1941.72|1942.69|1940.49|0
1636364700000|2021-11-08 09:45:00|1943.43|1941.23|1943.43|1941.23|1943.68|1941.48|1942.69|1940.49|0
1636365000000|2021-11-08 09:50:00|1943.19|1940.99|1942.94|1940.74|1943.43|1941.23|1942.45|1940.25|0
1636365300000|2021-11-08 09:55:00|1943.18|1940.98|1942.94|1940.74|1943.68|1941.48|1942.45|1940.25|0
1636365600000|2021-11-08 10:00:00|1942.69|1940.49|1942.69|1940.49|1943.18|1940.98|1942.45|1940.25|0
1636365900000|2021-11-08 10:05:00|1942.94|1940.74|1941.95|1939.75|1942.94|1940.74|1941.71|1939.51|0
1636366200000|2021-11-08 10:10:00|1941.71|1939.51|1942.2|1940|1942.44|1940.24|1941.46|1939.26|0
1636366500000|2021-11-08 10:15:00|1942.44|1940.24|1943.18|1940.98|1943.18|1940.98|1942.2|1940|0
1636366800000|2021-11-08 10:20:00|1943.43|1941.23|1943.67|1941.47|1943.67|1941.47|1942.69|1940.49|0
1636367100000|2021-11-08 10:25:00|1943.43|1941.23|1945.15|1942.95|1945.4|1943.2|1943.43|1941.23|0
1636367400000|2021-11-08 10:30:00|1944.9|1942.7|1944.66|1942.46|1945.15|1942.95|1944.41|1942.21|0
1636367700000|2021-11-08 10:35:00|1944.41|1942.21|1945.64|1943.44|1945.89|1943.69|1944.41|1942.21|0
1636368000000|2021-11-08 10:40:00|1945.76|1943.56|1944.16|1941.96|1945.89|1943.69|1944.16|1941.96|0
1636368300000|2021-11-08 10:45:00|1944.41|1942.21|1942.93|1940.73|1944.53|1942.33|1942.93|1940.73|0
1636368600000|2021-11-08 10:50:00|1943.18|1940.98|1943.67|1941.47|1943.67|1941.47|1942.93|1940.73|0
1636368900000|2021-11-08 10:55:00|1943.42|1941.22|1944.16|1941.96|1944.41|1942.21|1943.42|1941.22|0
1636369200000|2021-11-08 11:00:00|1944.41|1942.21|1944.41|1942.21|1944.77|1942.57|1944.41|1942.21|0
1636369500000|2021-11-08 11:05:00|1944.65|1942.45|1944.65|1942.45|1945.14|1942.94|1944.41|1942.21|0
1636369800000|2021-11-08 11:10:00|1944.41|1942.21|1943.91|1941.71|1944.65|1942.45|1943.67|1941.47|0
1636370100000|2021-11-08 11:15:00|1944.16|1941.96|1944.4|1942.2|1944.9|1942.7|1943.91|1941.71|0
1636370400000|2021-11-08 11:20:00|1944.65|1942.45|1943.54|1941.34|1945.14|1942.94|1943.42|1941.22|0
1636370700000|2021-11-08 11:25:00|1943.67|1941.47|1944.65|1942.45|1944.9|1942.7|1943.67|1941.47|0
1636371000000|2021-11-08 11:30:00|1944.9|1942.7|1944.65|1942.45|1944.9|1942.7|1944.4|1942.2|0
1636371300000|2021-11-08 11:35:00|1944.89|1942.69|1945.14|1942.94|1945.63|1943.43|1944.65|1942.45|0
1636371600000|2021-11-08 11:40:00|1945.39|1943.19|1945.63|1943.43|1945.88|1943.68|1945.14|1942.94|0
1636371900000|2021-11-08 11:45:00|1945.88|1943.68|1945.39|1943.19|1945.88|1943.68|1945.14|1942.94|0
1636372200000|2021-11-08 11:50:00|1945.5|1943.3|1945.38|1943.18|1945.88|1943.68|1945.14|1942.94|0
1636372500000|2021-11-08 11:55:00|1945.14|1942.94|1945.38|1943.18|1945.63|1943.43|1945.14|1942.94|0
1636372800000|2021-11-08 12:00:00|1945.14|1942.94|1944.15|1941.95|1945.38|1943.18|1942.92|1940.72|0
1636373100000|2021-11-08 12:05:00|1944.4|1942.2|1943.41|1941.21|1944.4|1942.2|1943.41|1941.21|0
1636373400000|2021-11-08 12:10:00|1943.17|1940.97|1944.4|1942.2|1944.4|1942.2|1943.17|1940.97|0
1636373700000|2021-11-08 12:15:00|1944.64|1942.44|1944.64|1942.44|1945.14|1942.94|1944.64|1942.44|0
1636374000000|2021-11-08 12:20:00|1944.89|1942.69|1944.15|1941.95|1944.89|1942.69|1944.15|1941.95|0
1636374300000|2021-11-08 12:25:00|1944.4|1942.2|1944.4|1942.2|1944.64|1942.44|1943.9|1941.7|0
1636374600000|2021-11-08 12:30:00|1945.13|1942.93|1944.64|1942.44|1945.63|1943.43|1944.39|1942.19|0
1636374900000|2021-11-08 12:35:00|1944.89|1942.69|1944.89|1942.69|1945.38|1943.18|1944.89|1942.69|0
1636375200000|2021-11-08 12:40:00|1945.13|1942.93|1944.02|1941.82|1945.13|1942.93|1943.66|1941.46|0
1636375500000|2021-11-08 12:45:00|1943.9|1941.7|1943.41|1941.21|1944.15|1941.95|1942.92|1940.72|0
1636375800000|2021-11-08 12:50:00|1943.16|1940.96|1943.41|1941.21|1943.65|1941.45|1942.92|1940.72|0
1636376100000|2021-11-08 12:55:00|1943.53|1941.33|1943.41|1941.21|1943.53|1941.33|1942.67|1940.47|0
1636376400000|2021-11-08 13:00:00|1943.53|1941.33|1944.39|1942.19|1944.39|1942.19|1943.41|1941.21|0
1636376700000|2021-11-08 13:05:00|1944.14|1941.94|1945.37|1943.17|1946.11|1943.91|1943.9|1941.7|0
1636377000000|2021-11-08 13:10:00|1945.62|1943.42|1945.87|1943.67|1945.87|1943.67|1944.88|1942.68|0
1636377300000|2021-11-08 13:15:00|1946.11|1943.91|1945.87|1943.67|1946.11|1943.91|1945.62|1943.42|0
1636377600000|2021-11-08 13:20:00|1946.11|1943.91|1946.85|1944.65|1947.1|1944.9|1945.87|1943.67|0
1636377900000|2021-11-08 13:25:00|1947.1|1944.9|1947.59|1945.39|1948.08|1945.88|1946.85|1944.65|0
1636378200000|2021-11-08 13:30:00|1947.83|1945.63|1947.59|1945.39|1947.83|1945.63|1946.85|1944.65|0
1636378500000|2021-11-08 13:35:00|1947.34|1945.14|1948.82|1946.62|1949.06|1946.86|1947.34|1945.14|0
1636378800000|2021-11-08 13:40:00|1949.06|1946.86|1949.31|1947.11|1949.56|1947.36|1948.08|1945.88|0
1636379100000|2021-11-08 13:45:00|1949.06|1946.86|1949.06|1946.86|1949.56|1947.36|1948.82|1946.62|0
1636379400000|2021-11-08 13:50:00|1949.31|1947.11|1949.8|1947.6|1950.05|1947.85|1949.31|1947.11|0
1636379700000|2021-11-08 13:55:00|1950.05|1947.85|1951.03|1948.83|1951.03|1948.83|1950.05|1947.85|0
1636380000000|2021-11-08 14:00:00|1950.78|1948.58|1950.54|1948.34|1951.28|1949.08|1950.05|1947.85|0
1636380300000|2021-11-08 14:05:00|1950.78|1948.58|1951.03|1948.83|1951.28|1949.08|1950.29|1948.09|0
1636380600000|2021-11-08 14:10:00|1951.28|1949.08|1953.24|1951.04|1953.24|1951.04|1951.03|1948.83|0
1636380900000|2021-11-08 14:15:00|1953|1950.8|1952.75|1950.55|1953.24|1951.04|1951.77|1949.57|0
1636381200000|2021-11-08 14:20:00|1953|1950.8|1954.97|1952.77|1955.21|1953.01|1952.5|1950.3|0
1636381500000|2021-11-08 14:25:00|1954.72|1952.52|1953|1950.8|1954.72|1952.52|1952.75|1950.55|0
1636381800000|2021-11-08 14:30:00|1952.75|1950.55|1956.08|1953.88|1957.59|1955.39|1951.27|1949.07|0
1636382100000|2021-11-08 14:35:00|1955.59|1953.39|1949.47|1947.27|1957.95|1955.75|1948.98|1946.78|0
1636382400000|2021-11-08 14:40:00|1950.21|1948.01|1951.44|1949.24|1953.41|1951.21|1949.47|1947.27|0
1636382700000|2021-11-08 14:45:00|1951.68|1949.48|1951.93|1949.73|1952.67|1950.47|1948.73|1946.53|0
1636383000000|2021-11-08 14:50:00|1952.42|1950.22|1950.45|1948.25|1953.65|1951.45|1948.97|1946.77|0
1636383300000|2021-11-08 14:55:00|1950.2|1948|1950.45|1948.25|1950.45|1948.25|1946.26|1944.06|0
1636383600000|2021-11-08 15:00:00|1950.7|1948.5|1945.03|1942.83|1950.94|1948.74|1944.79|1942.59|0
1636383900000|2021-11-08 15:05:00|1945.28|1943.08|1946.26|1944.06|1948.23|1946.03|1945.03|1942.83|0
1636384200000|2021-11-08 15:10:00|1946.02|1943.82|1949.22|1947.02|1950.2|1948|1946.02|1943.82|0
1636384500000|2021-11-08 15:15:00|1948.97|1946.77|1951.43|1949.23|1952.17|1949.97|1948.97|1946.77|0
1636384800000|2021-11-08 15:20:00|1951.68|1949.48|1952.14|1949.94|1953.62|1951.42|1951.68|1949.48|0
1636385100000|2021-11-08 15:25:00|1951.89|1949.69|1949.92|1947.72|1953.86|1951.66|1949.92|1947.72|0
1636385400000|2021-11-08 15:30:00|1950.17|1947.97|1951.15|1948.95|1953.12|1950.92|1948.69|1946.49|0
1636385700000|2021-11-08 15:35:00|1951.4|1949.2|1947.71|1945.51|1952.63|1950.43|1947.46|1945.26|0
1636386000000|2021-11-08 15:40:00|1947.95|1945.75|1946.23|1944.03|1948.69|1946.49|1942.78|1940.58|0
1636386300000|2021-11-08 15:45:00|1945.98|1943.78|1950.91|1948.71|1950.91|1948.71|1945.49|1943.29|0
1636386600000|2021-11-08 15:50:00|1950.66|1948.46|1948.69|1946.49|1950.66|1948.46|1948.2|1946|0
1636386900000|2021-11-08 15:55:00|1948.44|1946.24|1946.72|1944.52|1948.69|1946.49|1946.59|1944.39|0
1636387200000|2021-11-08 16:00:00|1946.97|1944.77|1947.95|1945.75|1948.93|1946.73|1945.49|1943.29|0
1636387500000|2021-11-08 16:05:00|1947.7|1945.5|1945.49|1943.29|1947.7|1945.5|1943.77|1941.57|0
1636387800000|2021-11-08 16:10:00|1945.24|1943.04|1943.52|1941.32|1945.98|1943.78|1943.27|1941.07|0
1636388100000|2021-11-08 16:15:00|1943.76|1941.56|1946.96|1944.76|1947.21|1945.01|1942.78|1940.58|0
1636388400000|2021-11-08 16:20:00|1946.72|1944.52|1946.96|1944.76|1948.19|1945.99|1945.98|1943.78|0
1636388700000|2021-11-08 16:25:00|1947.21|1945.01|1948.63|1946.43|1949.67|1947.47|1947.21|1945.01|0
1636389000000|2021-11-08 16:30:00|1948.38|1946.18|1947.4|1945.2|1949.62|1947.42|1946.66|1944.46|0
1636389300000|2021-11-08 16:35:00|1947.65|1945.45|1945.92|1943.72|1948.63|1946.43|1945.43|1943.23|0
1636389600000|2021-11-08 16:40:00|1946.17|1943.97|1944.69|1942.49|1946.41|1944.21|1944.69|1942.49|0
1636389900000|2021-11-08 16:45:00|1944.44|1942.24|1943.95|1941.75|1945.92|1943.72|1943.95|1941.75|0
1636390200000|2021-11-08 16:50:00|1944.2|1942|1943.95|1941.75|1944.44|1942.24|1942.23|1940.03|0
1636390500000|2021-11-08 16:55:00|1943.7|1941.5|1942.47|1940.27|1943.7|1941.5|1941.49|1939.29|0
1636390800000|2021-11-08 17:00:00|1942.23|1940.03|1938.54|1936.34|1943.46|1941.26|1938.54|1936.34|0
1636391100000|2021-11-08 17:05:00|1939.03|1936.83|1940.48|1938.28|1941|1938.8|1939.03|1936.83|0
1636391400000|2021-11-08 17:10:00|1940.73|1938.53|1939.25|1937.05|1941.71|1939.51|1939.25|1937.05|0
1636391700000|2021-11-08 17:15:00|1939.5|1937.3|1942.2|1940|1942.94|1940.74|1938.51|1936.31|0
1636392000000|2021-11-08 17:20:00|1942.45|1940.25|1942.2|1940|1943.18|1940.98|1941.22|1939.02|0
1636392300000|2021-11-08 17:25:00|1942.45|1940.25|1942.2|1940|1943.18|1940.98|1941.71|1939.51|0
1636392600000|2021-11-08 17:30:00|1942.44|1940.24|1943.67|1941.47|1944.17|1941.97|1940.48|1938.28|0
1636392900000|2021-11-08 17:35:00|1943.92|1941.72|1940.48|1938.28|1943.92|1941.72|1940.48|1938.28|0
1636393200000|2021-11-08 17:40:00|1940.23|1938.03|1942.2|1940|1942.69|1940.49|1940.23|1938.03|0
1636393500000|2021-11-08 17:45:00|1942.44|1940.24|1941.7|1939.5|1943.43|1941.23|1941.21|1939.01|0
1636393800000|2021-11-08 17:50:00|1941.46|1939.26|1940.72|1938.52|1941.7|1939.5|1940.23|1938.03|0
1636394100000|2021-11-08 17:55:00|1940.97|1938.77|1942.44|1940.24|1942.44|1940.24|1938.75|1936.55|0
1636394400000|2021-11-08 18:00:00|1942.69|1940.49|1941.7|1939.5|1942.69|1940.49|1940.96|1938.76|0
1636394700000|2021-11-08 18:05:00|1942.19|1939.99|1941.7|1939.5|1942.93|1940.73|1941.46|1939.26|0
1636395000000|2021-11-08 18:10:00|1941.95|1939.75|1943.91|1941.71|1945.39|1943.19|1941.21|1939.01|0
1636395300000|2021-11-08 18:15:00|1943.67|1941.47|1944.41|1942.21|1944.65|1942.45|1942.68|1940.48|0
1636395600000|2021-11-08 18:20:00|1944.65|1942.45|1945.39|1943.19|1945.88|1943.68|1944.41|1942.21|0
1636395900000|2021-11-08 18:25:00|1945.64|1943.44|1944.9|1942.7|1946.13|1943.93|1944.65|1942.45|0
1636396200000|2021-11-08 18:30:00|1944.65|1942.45|1943.42|1941.22|1945.63|1943.43|1943.42|1941.22|0
1636396500000|2021-11-08 18:35:00|1943.67|1941.47|1944.4|1942.2|1944.9|1942.7|1942.93|1940.73|0
1636396800000|2021-11-08 18:40:00|1944.16|1941.96|1945.14|1942.94|1945.39|1943.19|1943.91|1941.71|0
1636397100000|2021-11-08 18:45:00|1944.89|1942.69|1945.39|1943.19|1946.12|1943.92|1944.16|1941.96|0
1636397400000|2021-11-08 18:50:00|1945.14|1942.94|1946.37|1944.17|1946.62|1944.42|1945.14|1942.94|0
1636397700000|2021-11-08 18:55:00|1946.12|1943.92|1946.62|1944.42|1947.35|1945.15|1946.12|1943.92|0
1636398000000|2021-11-08 19:00:00|1946.37|1944.17|1948.83|1946.63|1949.08|1946.88|1946.37|1944.17|0
1636398300000|2021-11-08 19:05:00|1948.58|1946.38|1949.07|1946.87|1949.81|1947.61|1947.84|1945.64|0
1636398600000|2021-11-08 19:10:00|1949.32|1947.12|1947.84|1945.64|1949.32|1947.12|1947.6|1945.4|0
1636398900000|2021-11-08 19:15:00|1948.09|1945.89|1949.68|1947.48|1950.55|1948.35|1947.84|1945.64|0
1636399200000|2021-11-08 19:20:00|1949.81|1947.61|1947.1|1944.9|1949.81|1947.61|1946.12|1943.92|0
1636399500000|2021-11-08 19:25:00|1946.98|1944.78|1945.87|1943.67|1946.98|1944.78|1945.38|1943.18|0
1636399800000|2021-11-08 19:30:00|1945.63|1943.43|1948.09|1945.89|1949.32|1947.12|1945.63|1943.43|0
1636400100000|2021-11-08 19:35:00|1947.84|1945.64|1948.09|1945.89|1948.09|1945.89|1947.1|1944.9|0
1636400400000|2021-11-08 19:40:00|1948.33|1946.13|1949.07|1946.87|1949.32|1947.12|1947.84|1945.64|0
1636400700000|2021-11-08 19:45:00|1948.82|1946.62|1949.07|1946.87|1950.05|1947.85|1948.58|1946.38|0
1636401000000|2021-11-08 19:50:00|1949.32|1947.12|1948.08|1945.88|1949.56|1947.36|1948.08|1945.88|0
1636401300000|2021-11-08 19:55:00|1948.33|1946.13|1950.79|1948.59|1950.79|1948.59|1948.08|1945.88|0
1636401600000|2021-11-08 20:00:00|1950.54|1948.34|1950.3|1948.1|1950.79|1948.59|1949.07|1946.87|0
1636401900000|2021-11-08 20:05:00|1950.54|1948.34|1949.38|1947.18|1950.79|1948.59|1947.99|1945.79|0
1636402200000|2021-11-08 20:10:00|1949.13|1946.93|1948.89|1946.69|1949.62|1947.42|1947.16|1944.96|0
1636402500000|2021-11-08 20:15:00|1949.13|1946.93|1948.64|1946.44|1949.38|1947.18|1947.9|1945.7|0
1636402800000|2021-11-08 20:20:00|1948.89|1946.69|1948.39|1946.19|1950.36|1948.16|1948.15|1945.95|0
1636403100000|2021-11-08 20:25:00|1948.64|1946.44|1946.91|1944.71|1948.76|1946.56|1945.19|1942.99|0
1636403400000|2021-11-08 20:30:00|1946.79|1944.59|1947.65|1945.45|1948.14|1945.94|1945.93|1943.73|0
1636403700000|2021-11-08 20:35:00|1947.41|1945.21|1948.39|1946.19|1949.13|1946.93|1947.16|1944.96|0
1636404000000|2021-11-08 20:40:00|1948.14|1945.94|1944.21|1942.01|1948.14|1945.94|1944.21|1942.01|0
1636404300000|2021-11-08 20:45:00|1944.45|1942.25|1941.74|1939.54|1944.45|1942.25|1941.5|1939.3|0
1636404600000|2021-11-08 20:50:00|1943.96|1941.76|1947.4|1945.2|1948.39|1946.19|1943.47|1941.27|0
1636404900000|2021-11-08 20:55:00|1947.65|1945.45|1945.43|1943.23|1947.65|1945.45|1944.7|1942.5|0
1636405200000|2021-11-08 21:00:00|1944.7|1942.5|1941.5|1939.3|1946.42|1944.22|1940.76|1938.56|0
1636405500000|2021-11-08 21:05:00|1941.99|1939.79|1942.48|1940.28|1942.73|1940.53|1941.5|1939.3|0
1636405800000|2021-11-08 21:10:00|1942.6|1940.4|1943.96|1941.76|1944.45|1942.25|1941.99|1939.79|0
1636406100000|2021-11-08 21:15:00|1942.92|1940.32|1941.94|1939.34|1943.17|1940.57|1941.94|1939.34|0
1636406400000|2021-11-08 21:20:00|1941.69|1939.09|1942.43|1939.83|1942.68|1940.08|1941.69|1939.09|0
1636406700000|2021-11-08 21:25:00|1942.19|1939.59|1941.94|1939.34|1942.92|1940.32|1941.94|1939.34|0
1636407000000|2021-11-08 21:30:00|1942.18|1939.58|1942.68|1940.08|1943.42|1940.82|1941.94|1939.34|0
1636407300000|2021-11-08 21:35:00|1942.43|1939.83|1942.18|1939.58|1942.55|1939.95|1941.94|1939.34|0
1636407600000|2021-11-08 21:40:00|1942.43|1939.83|1942.92|1940.32|1943.41|1940.81|1942.43|1939.83|0
1636407900000|2021-11-08 21:45:00|1943.17|1940.57|1942.67|1940.07|1943.41|1940.81|1942.43|1939.83|0
1636408200000|2021-11-08 21:50:00|1942.92|1940.32|1943.66|1941.06|1943.9|1941.3|1942.92|1940.32|0
1636408500000|2021-11-08 21:55:00|1943.41|1940.81|1943.28|1940.68|1943.9|1941.3|1942.92|1940.32|0
1636408800000|2021-11-08 22:00:00|1943.16|1940.56|1943.13|1940.53|1943.23|1940.63|1943.13|1940.53|0
1636409100000|2021-11-08 22:05:00|1943.09|1940.49|1942.72|1940.12|1943.41|1940.81|1942.69|1940.09|0
1636409400000|2021-11-08 22:10:00|1942.69|1940.09|1942.69|1940.09|1942.8|1940.2|1942.69|1940.09|0
1636410000000|2021-11-08 22:20:00|1942.62|1940.02|1942.69|1940.09|1942.69|1940.09|1942.62|1940.02|0
1636410300000|2021-11-08 22:25:00|1942.72|1940.12|1942.32|1939.72|1942.76|1940.16|1942.32|1939.72|0
1636410600000|2021-11-08 22:30:00|1942.3|1939.7|1942.54|1939.94|1942.54|1939.94|1942.3|1939.7|0
1636410900000|2021-11-08 22:35:00|1942.62|1940.02|1942.43|1939.83|1942.62|1940.02|1942.4|1939.8|0
1636411200000|2021-11-08 22:40:00|1942.47|1939.87|1942.51|1939.91|1942.51|1939.91|1942.4|1939.8|0
1636411500000|2021-11-08 22:45:00|1942.47|1939.87|1942.58|1939.98|1942.58|1939.98|1942.43|1939.83|0
1636411800000|2021-11-08 22:50:00|1942.47|1939.87|1942.04|1939.44|1942.47|1939.87|1942.04|1939.44|0
1636412100000|2021-11-08 22:55:00|1942.21|1939.61|1942.21|1939.61|1942.21|1939.61|1941.97|1939.37|0
1636412400000|2021-11-08 23:00:00|1942.54|1939.94|1942.42|1939.82|1943.4|1940.8|1941.43|1938.83|0
1636412700000|2021-11-08 23:05:00|1942.17|1939.57|1942.42|1939.82|1942.42|1939.82|1941.93|1939.33|0
1636413000000|2021-11-08 23:10:00|1942.54|1939.94|1940.69|1938.09|1942.66|1940.06|1940.45|1937.85|0
1636413300000|2021-11-08 23:15:00|1940.94|1938.34|1939.22|1936.62|1941.19|1938.59|1939.22|1936.62|0
1636413600000|2021-11-08 23:20:00|1939.46|1936.86|1939.71|1937.11|1939.96|1937.36|1939.22|1936.62|0
1636413900000|2021-11-08 23:25:00|1939.96|1937.36|1941.43|1938.83|1941.68|1939.08|1939.95|1937.35|0
1636414200000|2021-11-08 23:30:00|1941.68|1939.08|1941.43|1938.83|1941.68|1939.08|1940.69|1938.09|0
1636414500000|2021-11-08 23:35:00|1941.18|1938.58|1941.18|1938.58|1941.92|1939.32|1940.94|1938.34|0
1636414800000|2021-11-08 23:40:00|1941.43|1938.83|1941.92|1939.32|1942.41|1939.81|1941.43|1938.83|0
1636415100000|2021-11-08 23:45:00|1941.68|1939.08|1940.94|1938.34|1942.91|1940.31|1940.94|1938.34|0
1636415400000|2021-11-08 23:50:00|1940.69|1938.09|1940.2|1937.6|1941.18|1938.58|1939.95|1937.35|0
1636415700000|2021-11-08 23:55:00|1939.95|1937.35|1940.07|1937.47|1940.94|1938.34|1939.7|1937.1|0
1636416000000|2021-11-09 00:00:00|1940.2|1937.6|1939.95|1937.35|1940.69|1938.09|1938.97|1936.37|0
1636416300000|2021-11-09 00:05:00|1940.2|1937.6|1940.69|1938.09|1941.43|1938.83|1940.07|1937.47|0
1636416600000|2021-11-09 00:10:00|1940.81|1938.21|1939.33|1936.73|1940.93|1938.33|1939.33|1936.73|0
1636416900000|2021-11-09 00:15:00|1939.21|1936.61|1936.75|1934.15|1939.21|1936.61|1936.75|1934.15|0
1636417200000|2021-11-09 00:20:00|1937|1934.4|1937.85|1935.25|1937.98|1935.38|1936.99|1934.39|0
1636417500000|2021-11-09 00:25:00|1937.73|1935.13|1935.27|1932.67|1937.73|1935.13|1935.03|1932.43|0
1636417800000|2021-11-09 00:30:00|1935.52|1932.92|1934.53|1931.93|1936.01|1933.41|1934.29|1931.69|0
1636418100000|2021-11-09 00:35:00|1934.65|1932.05|1934.78|1932.18|1935.76|1933.16|1934.04|1931.44|0
1636418400000|2021-11-09 00:40:00|1935.27|1932.67|1934.78|1932.18|1935.52|1932.92|1934.53|1931.93|0
1636418700000|2021-11-09 00:45:00|1935.02|1932.42|1935.27|1932.67|1935.27|1932.67|1934.53|1931.93|0
1636419000000|2021-11-09 00:50:00|1935.02|1932.42|1934.78|1932.18|1935.02|1932.42|1934.28|1931.68|0
1636419300000|2021-11-09 00:55:00|1934.53|1931.93|1934.04|1931.44|1934.53|1931.93|1933.3|1930.7|0
1636419600000|2021-11-09 01:00:00|1933.79|1931.19|1933.3|1930.7|1934.53|1931.93|1933.05|1930.45|0
1636419900000|2021-11-09 01:05:00|1933.54|1930.94|1933.54|1930.94|1933.79|1931.19|1933.05|1930.45|0
1636420200000|2021-11-09 01:10:00|1933.79|1931.19|1934.53|1931.93|1934.53|1931.93|1933.54|1930.94|0
1636420500000|2021-11-09 01:15:00|1934.77|1932.17|1935.02|1932.42|1935.27|1932.67|1934.28|1931.68|0
1636420800000|2021-11-09 01:20:00|1935.26|1932.66|1935.02|1932.42|1935.26|1932.66|1934.28|1931.68|0
1636421100000|2021-11-09 01:25:00|1934.77|1932.17|1934.28|1931.68|1934.77|1932.17|1934.03|1931.43|0
1636421400000|2021-11-09 01:30:00|1934.03|1931.43|1933.17|1930.57|1934.28|1931.68|1932.8|1930.2|0
1636421700000|2021-11-09 01:35:00|1933.29|1930.69|1933.54|1930.94|1933.79|1931.19|1932.06|1929.46|0
1636422000000|2021-11-09 01:40:00|1933.66|1931.06|1933.05|1930.45|1933.79|1931.19|1932.8|1930.2|0
1636422300000|2021-11-09 01:45:00|1932.8|1930.2|1933.54|1930.94|1934.03|1931.43|1932.56|1929.96|0
1636422600000|2021-11-09 01:50:00|1933.29|1930.69|1934.03|1931.43|1934.28|1931.68|1933.29|1930.69|0
1636422900000|2021-11-09 01:55:00|1933.78|1931.18|1933.54|1930.94|1934.28|1931.68|1932.55|1929.95|0
1636423200000|2021-11-09 02:00:00|1933.78|1931.18|1934.64|1932.04|1935.01|1932.41|1933.29|1930.69|0
1636423500000|2021-11-09 02:05:00|1934.52|1931.92|1934.77|1932.17|1935.01|1932.41|1934.52|1931.92|0
1636423800000|2021-11-09 02:10:00|1934.88|1932.28|1936|1933.4|1936.49|1933.89|1934.88|1932.28|0
1636424100000|2021-11-09 02:15:00|1936.24|1933.64|1936.49|1933.89|1936.49|1933.89|1935.75|1933.15|0
1636424400000|2021-11-09 02:20:00|1936.24|1933.64|1936.24|1933.64|1936.49|1933.89|1935.99|1933.39|0
1636424700000|2021-11-09 02:25:00|1935.99|1933.39|1935.99|1933.39|1936.24|1933.64|1935.75|1933.15|0
1636425000000|2021-11-09 02:30:00|1935.75|1933.15|1935.75|1933.15|1935.75|1933.15|1935.26|1932.66|0
1636425300000|2021-11-09 02:35:00|1935.5|1932.9|1935.99|1933.39|1936.24|1933.64|1935.5|1932.9|0
1636425600000|2021-11-09 02:40:00|1936.11|1933.51|1935.99|1933.39|1936.48|1933.88|1935.75|1933.15|0
1636425900000|2021-11-09 02:45:00|1936.24|1933.64|1936.48|1933.88|1936.73|1934.13|1935.99|1933.39|0
1636426200000|2021-11-09 02:50:00|1936.73|1934.13|1936.97|1934.37|1936.97|1934.37|1936.48|1933.88|0
1636426500000|2021-11-09 02:55:00|1936.73|1934.13|1936.24|1933.64|1936.97|1934.37|1936.24|1933.64|0
1636426800000|2021-11-09 03:00:00|1936.35|1933.75|1935.74|1933.14|1936.35|1933.75|1935.5|1932.9|0
1636427100000|2021-11-09 03:05:00|1935.5|1932.9|1936.23|1933.63|1936.23|1933.63|1935.25|1932.65|0
1636427400000|2021-11-09 03:10:00|1936.48|1933.88|1935.74|1933.14|1936.73|1934.13|1935.74|1933.14|0
1636427700000|2021-11-09 03:15:00|1935.61|1933.01|1935.74|1933.14|1935.99|1933.39|1935.5|1932.9|0
1636428000000|2021-11-09 03:20:00|1935.99|1933.39|1935.99|1933.39|1935.99|1933.39|1935.5|1932.9|0
1636428300000|2021-11-09 03:25:00|1936.23|1933.63|1935.99|1933.39|1936.23|1933.63|1935.86|1933.26|0
1636428600000|2021-11-09 03:30:00|1936.23|1933.63|1935.6|1933|1936.59|1933.99|1935.36|1932.76|0
1636428900000|2021-11-09 03:35:00|1935.36|1932.76|1934.62|1932.02|1935.36|1932.76|1933.88|1931.28|0
1636429200000|2021-11-09 03:40:00|1934.37|1931.77|1934.37|1931.77|1934.87|1932.27|1934.37|1931.77|0
1636429500000|2021-11-09 03:45:00|1934.62|1932.02|1933.39|1930.79|1934.62|1932.02|1933.14|1930.54|0
1636429800000|2021-11-09 03:50:00|1933.14|1930.54|1932.16|1929.56|1933.39|1930.79|1932.16|1929.56|0
1636430100000|2021-11-09 03:55:00|1932.4|1929.8|1933.14|1930.54|1933.14|1930.54|1931.91|1929.31|0
1636430400000|2021-11-09 04:00:00|1933.26|1930.66|1933.75|1931.15|1933.88|1931.28|1933.14|1930.54|0
1636430700000|2021-11-09 04:05:00|1933.88|1931.28|1933.88|1931.28|1933.88|1931.28|1933.63|1931.03|0
1636431000000|2021-11-09 04:10:00|1933.63|1931.03|1933.38|1930.78|1934|1931.4|1933.38|1930.78|0
1636431300000|2021-11-09 04:15:00|1933.14|1930.54|1932.89|1930.29|1933.38|1930.78|1932.89|1930.29|0
1636431600000|2021-11-09 04:20:00|1932.65|1930.05|1933.14|1930.54|1933.14|1930.54|1932.4|1929.8|0
1636431900000|2021-11-09 04:25:00|1932.89|1930.29|1933.63|1931.03|1933.63|1931.03|1932.89|1930.29|0
1636432200000|2021-11-09 04:30:00|1933.38|1930.78|1934.37|1931.77|1934.37|1931.77|1933.38|1930.78|0
1636432500000|2021-11-09 04:35:00|1934.12|1931.52|1934.37|1931.77|1934.61|1932.01|1933.99|1931.39|0
1636432800000|2021-11-09 04:40:00|1934.12|1931.52|1934.12|1931.52|1934.37|1931.77|1933.87|1931.27|0
1636433100000|2021-11-09 04:45:00|1933.87|1931.27|1933.63|1931.03|1934.12|1931.52|1933.38|1930.78|0
1636433400000|2021-11-09 04:50:00|1933.5|1930.9|1933.38|1930.78|1933.63|1931.03|1933.38|1930.78|0
1636433700000|2021-11-09 04:55:00|1933.13|1930.53|1933.62|1931.02|1933.62|1931.02|1932.89|1930.29|0
1636434000000|2021-11-09 05:00:00|1933.87|1931.27|1934.12|1931.52|1934.61|1932.01|1933.87|1931.27|0
1636434300000|2021-11-09 05:05:00|1933.87|1931.27|1934.36|1931.76|1934.61|1932.01|1933.87|1931.27|0
1636434600000|2021-11-09 05:10:00|1934.61|1932.01|1934.11|1931.51|1934.61|1932.01|1934.11|1931.51|0
1636434900000|2021-11-09 05:15:00|1934.23|1931.63|1934.85|1932.25|1935.1|1932.5|1934.11|1931.51|0
1636435200000|2021-11-09 05:20:00|1934.97|1932.37|1935.34|1932.74|1935.34|1932.74|1934.85|1932.25|0
1636435500000|2021-11-09 05:25:00|1935.46|1932.86|1935.83|1933.23|1936.57|1933.97|1935.1|1932.5|0
1636435800000|2021-11-09 05:30:00|1935.95|1933.35|1935.59|1932.99|1936.08|1933.48|1935.59|1932.99|0
1636436100000|2021-11-09 05:35:00|1935.46|1932.86|1937.06|1934.46|1937.06|1934.46|1935.46|1932.86|0
1636436400000|2021-11-09 05:40:00|1937.56|1934.96|1938.05|1935.45|1938.29|1935.69|1937.31|1934.71|0
1636436700000|2021-11-09 05:45:00|1938.29|1935.69|1939.28|1936.68|1939.52|1936.92|1938.05|1935.45|0
1636437000000|2021-11-09 05:50:00|1939.03|1936.43|1938.78|1936.18|1939.28|1936.68|1938.78|1936.18|0
1636437300000|2021-11-09 05:55:00|1939.03|1936.43|1939.03|1936.43|1939.28|1936.68|1938.29|1935.69|0
1636437600000|2021-11-09 06:00:00|1939.52|1936.92|1940.26|1937.66|1940.51|1937.91|1939.52|1936.92|0
1636437900000|2021-11-09 06:05:00|1940.13|1937.53|1940.01|1937.41|1940.13|1937.53|1939.77|1937.17|0
1636438200000|2021-11-09 06:10:00|1939.88|1937.28|1939.77|1937.17|1940.01|1937.41|1939.39|1936.79|0
1636438500000|2021-11-09 06:15:00|1939.52|1936.92|1939.52|1936.92|1939.52|1936.92|1939.03|1936.43|0
1636438800000|2021-11-09 06:20:00|1939.76|1937.16|1938.29|1935.69|1940.01|1937.41|1938.29|1935.69|0
1636439100000|2021-11-09 06:25:00|1938.53|1935.93|1938.53|1935.93|1939.03|1936.43|1938.29|1935.69|0
1636439400000|2021-11-09 06:30:00|1938.78|1936.18|1939.76|1937.16|1939.76|1937.16|1938.78|1936.18|0
1636439700000|2021-11-09 06:35:00|1939.88|1937.28|1939.39|1936.79|1940.25|1937.65|1939.27|1936.67|0
1636440000000|2021-11-09 06:40:00|1939.52|1936.92|1938.78|1936.18|1939.52|1936.92|1938.78|1936.18|0
1636440300000|2021-11-09 06:45:00|1938.67|1936.07|1939.02|1936.42|1939.27|1936.67|1938.67|1936.07|0
1636440600000|2021-11-09 06:50:00|1939.14|1936.54|1939.27|1936.67|1939.51|1936.91|1938.89|1936.29|0
1636440900000|2021-11-09 06:55:00|1939.39|1936.79|1939.27|1936.67|1939.51|1936.91|1939.02|1936.42|0
1636441200000|2021-11-09 07:00:00|1939.51|1936.91|1938.77|1936.17|1939.76|1937.16|1938.77|1936.17|0
1636441500000|2021-11-09 07:05:00|1938.89|1936.29|1939.02|1936.42|1939.27|1936.67|1938.28|1935.68|0
1636441800000|2021-11-09 07:10:00|1938.89|1936.29|1939.02|1936.42|1939.51|1936.91|1938.77|1936.17|0
1636442100000|2021-11-09 07:15:00|1939.27|1936.67|1939.76|1937.16|1940|1937.4|1938.77|1936.17|0
1636442400000|2021-11-09 07:20:00|1939.51|1936.91|1940.61|1938.01|1940.99|1938.39|1939.51|1936.91|0
1636442700000|2021-11-09 07:25:00|1940.74|1938.14|1940.25|1937.65|1940.74|1938.14|1939.51|1936.91|0
1636443000000|2021-11-09 07:30:00|1940|1937.4|1940|1937.4|1940.49|1937.89|1939.76|1937.16|0
1636443300000|2021-11-09 07:35:00|1940.12|1937.52|1939.13|1936.53|1940.12|1937.52|1939.13|1936.53|0
1636443600000|2021-11-09 07:40:00|1939.02|1936.42|1938.64|1936.04|1939.26|1936.66|1938.28|1935.68|0
1636443900000|2021-11-09 07:45:00|1938.77|1936.17|1937.54|1934.94|1939.02|1936.42|1937.41|1934.81|0
1636444200000|2021-11-09 07:50:00|1937.78|1935.18|1938.03|1935.43|1938.03|1935.43|1937.29|1934.69|0
1636444500000|2021-11-09 07:55:00|1937.78|1935.18|1938.03|1935.43|1938.03|1935.43|1937.41|1934.81|0
1636444800000|2021-11-09 08:00:00|1937.78|1935.18|1937.07|1934.47|1938.54|1935.94|1936.82|1934.22|0
1636445100000|2021-11-09 08:05:00|1936.87|1934.67|1939.82|1937.62|1940.31|1938.11|1936.87|1934.67|0
1636445400000|2021-11-09 08:10:00|1939.57|1937.37|1942.52|1940.32|1943.02|1940.82|1939.33|1937.13|0
1636445700000|2021-11-09 08:15:00|1942.77|1940.57|1942.64|1940.44|1943.02|1940.82|1942.03|1939.83|0
1636446000000|2021-11-09 08:20:00|1942.52|1940.32|1943.75|1941.55|1944.49|1942.29|1942.52|1940.32|0
1636446300000|2021-11-09 08:25:00|1943.51|1941.31|1942.28|1940.08|1943.75|1941.55|1942.03|1939.83|0
1636446600000|2021-11-09 08:30:00|1942.52|1940.32|1945.23|1943.03|1945.23|1943.03|1942.52|1940.32|0
1636446900000|2021-11-09 08:35:00|1945.48|1943.28|1944.74|1942.54|1945.97|1943.77|1944.74|1942.54|0
1636447200000|2021-11-09 08:40:00|1944.98|1942.78|1945.72|1943.52|1946.21|1944.01|1944.49|1942.29|0
1636447500000|2021-11-09 08:45:00|1945.47|1943.27|1946.46|1944.26|1946.46|1944.26|1944.98|1942.78|0
1636447800000|2021-11-09 08:50:00|1946.21|1944.01|1946.7|1944.5|1946.7|1944.5|1945.97|1943.77|0
1636448100000|2021-11-09 08:55:00|1946.58|1944.38|1945.96|1943.76|1947.2|1945|1945.47|1943.27|0
1636448400000|2021-11-09 09:00:00|1945.72|1943.52|1944.98|1942.78|1945.96|1943.76|1944.73|1942.53|0
1636448700000|2021-11-09 09:05:00|1944.85|1942.65|1944.36|1942.16|1944.85|1942.65|1943.99|1941.79|0
1636449000000|2021-11-09 09:10:00|1944.49|1942.29|1945.22|1943.02|1945.72|1943.52|1944.24|1942.04|0
1636449300000|2021-11-09 09:15:00|1945.47|1943.27|1944.98|1942.78|1945.96|1943.76|1944.73|1942.53|0
1636449600000|2021-11-09 09:20:00|1944.73|1942.53|1944.73|1942.53|1944.98|1942.78|1944.24|1942.04|0
1636449900000|2021-11-09 09:25:00|1944.48|1942.28|1943.99|1941.79|1944.48|1942.28|1942.76|1940.56|0
1636450200000|2021-11-09 09:30:00|1944.11|1941.91|1944.98|1942.78|1944.98|1942.78|1943.75|1941.55|0
1636450500000|2021-11-09 09:35:00|1944.73|1942.53|1944.97|1942.77|1945.22|1943.02|1944.24|1942.04|0
1636450800000|2021-11-09 09:40:00|1944.85|1942.65|1945.71|1943.51|1945.71|1943.51|1944.48|1942.28|0
1636451100000|2021-11-09 09:45:00|1945.83|1943.63|1946.2|1944|1946.7|1944.5|1945.71|1943.51|0
1636451400000|2021-11-09 09:50:00|1946.32|1944.12|1946.2|1944|1946.45|1944.25|1945.96|1943.76|0
1636451700000|2021-11-09 09:55:00|1946.45|1944.25|1946.32|1944.12|1946.94|1944.74|1945.96|1943.76|0
1636452000000|2021-11-09 10:00:00|1946.2|1944|1946.2|1944|1946.94|1944.74|1946.2|1944|0
1636452300000|2021-11-09 10:05:00|1946.32|1944.12|1946.69|1944.49|1946.69|1944.49|1946.2|1944|0
1636452600000|2021-11-09 10:10:00|1946.45|1944.25|1948.42|1946.22|1948.42|1946.22|1946.45|1944.25|0
1636452900000|2021-11-09 10:15:00|1948.66|1946.46|1947.92|1945.72|1948.66|1946.46|1947.68|1945.48|0
1636453200000|2021-11-09 10:20:00|1947.68|1945.48|1947.92|1945.72|1948.17|1945.97|1947.68|1945.48|0
1636453500000|2021-11-09 10:25:00|1947.68|1945.48|1947.18|1944.98|1947.92|1945.72|1946.94|1944.74|0
1636453800000|2021-11-09 10:30:00|1947.06|1944.86|1946.94|1944.74|1947.43|1945.23|1946.94|1944.74|0
1636454100000|2021-11-09 10:35:00|1946.69|1944.49|1947.18|1944.98|1947.43|1945.23|1946.2|1944|0
1636454400000|2021-11-09 10:40:00|1947.3|1945.1|1946.44|1944.24|1947.67|1945.47|1946.44|1944.24|0
1636454700000|2021-11-09 10:45:00|1946.31|1944.11|1947.2|1945|1947.45|1945.25|1946.31|1944.11|0
1636455000000|2021-11-09 10:50:00|1947.45|1945.25|1947.45|1945.25|1947.45|1945.25|1946.96|1944.76|0
1636455300000|2021-11-09 10:55:00|1947.69|1945.49|1946.71|1944.51|1947.69|1945.49|1946.46|1944.26|0
1636455600000|2021-11-09 11:00:00|1946.46|1944.26|1946.95|1944.75|1946.95|1944.75|1946.46|1944.26|0
1636455900000|2021-11-09 11:05:00|1946.71|1944.51|1945.48|1943.28|1946.71|1944.51|1945.48|1943.28|0
1636456200000|2021-11-09 11:10:00|1945.72|1943.52|1946.21|1944.01|1946.71|1944.51|1945.72|1943.52|0
1636456500000|2021-11-09 11:15:00|1946.46|1944.26|1947.94|1945.74|1947.94|1945.74|1946.46|1944.26|0
1636456800000|2021-11-09 11:20:00|1947.69|1945.49|1947.44|1945.24|1948.43|1946.23|1947.2|1945|0
1636457100000|2021-11-09 11:25:00|1947.32|1945.12|1946.95|1944.75|1947.44|1945.24|1946.95|1944.75|0
1636457400000|2021-11-09 11:30:00|1946.7|1944.5|1946.95|1944.75|1947.2|1945|1946.46|1944.26|0
1636457700000|2021-11-09 11:35:00|1947.07|1944.87|1946.95|1944.75|1947.2|1945|1946.7|1944.5|0
1636458000000|2021-11-09 11:40:00|1947.2|1945|1946.95|1944.75|1947.2|1945|1946.7|1944.5|0
1636458300000|2021-11-09 11:45:00|1947.07|1944.87|1946.95|1944.75|1947.44|1945.24|1946.7|1944.5|0
1636458600000|2021-11-09 11:50:00|1946.82|1944.62|1946.7|1944.5|1947.19|1944.99|1946.7|1944.5|0
1636458900000|2021-11-09 11:55:00|1946.46|1944.26|1946.7|1944.5|1947.19|1944.99|1946.45|1944.25|0
1636459200000|2021-11-09 12:00:00|1946.57|1944.37|1946.7|1944.5|1947.19|1944.99|1946.45|1944.25|0
1636459500000|2021-11-09 12:05:00|1946.45|1944.25|1946.95|1944.75|1947.19|1944.99|1946.21|1944.01|0
1636459800000|2021-11-09 12:10:00|1946.7|1944.5|1946.45|1944.25|1947.44|1945.24|1946.21|1944.01|0
1636460100000|2021-11-09 12:15:00|1946.21|1944.01|1946.21|1944.01|1946.57|1944.37|1945.96|1943.76|0
1636460400000|2021-11-09 12:20:00|1946.45|1944.25|1945.47|1943.27|1946.7|1944.5|1945.22|1943.02|0
1636460700000|2021-11-09 12:25:00|1945.34|1943.14|1946.45|1944.25|1946.7|1944.5|1945.22|1943.02|0
1636461000000|2021-11-09 12:30:00|1946.57|1944.37|1945.47|1943.27|1946.7|1944.5|1945.47|1943.27|0
1636461300000|2021-11-09 12:35:00|1945.22|1943.02|1944.48|1942.28|1945.22|1943.02|1943.86|1941.66|0
1636461600000|2021-11-09 12:40:00|1944.73|1942.53|1943|1940.8|1945.22|1943.02|1942.76|1940.56|0
1636461900000|2021-11-09 12:45:00|1943.25|1941.05|1941.03|1938.83|1943.25|1941.05|1938.57|1936.37|0
1636462200000|2021-11-09 12:50:00|1941.28|1939.08|1941.28|1939.08|1942.02|1939.82|1941.15|1938.95|0
1636462500000|2021-11-09 12:55:00|1941.4|1939.2|1940.29|1938.09|1941.77|1939.57|1940.05|1937.85|0
1636462800000|2021-11-09 13:00:00|1940.17|1937.97|1939.8|1937.6|1940.79|1938.59|1939.31|1937.11|0
1636463100000|2021-11-09 13:05:00|1940.05|1937.85|1941.52|1939.32|1942.02|1939.82|1940.05|1937.85|0
1636463400000|2021-11-09 13:10:00|1941.77|1939.57|1942.02|1939.82|1942.26|1940.06|1941.52|1939.32|0
1636463700000|2021-11-09 13:15:00|1941.77|1939.57|1942.75|1940.55|1942.75|1940.55|1941.52|1939.32|0
1636464000000|2021-11-09 13:20:00|1942.51|1940.31|1942.51|1940.31|1943|1940.8|1942.51|1940.31|0
1636464300000|2021-11-09 13:25:00|1942.26|1940.06|1943.74|1941.54|1943.74|1941.54|1942.01|1939.81|0
1636464600000|2021-11-09 13:30:00|1943.85|1941.65|1944.97|1942.77|1945.46|1943.26|1943.74|1941.54|0
1636464900000|2021-11-09 13:35:00|1945.21|1943.01|1945.46|1943.26|1945.46|1943.26|1944.47|1942.27|0
1636465200000|2021-11-09 13:40:00|1945.21|1943.01|1947.67|1945.47|1947.92|1945.72|1945.21|1943.01|0
1636465500000|2021-11-09 13:45:00|1947.43|1945.23|1947.92|1945.72|1948.16|1945.96|1947.43|1945.23|0
1636465800000|2021-11-09 13:50:00|1947.67|1945.47|1946.69|1944.49|1948.16|1945.96|1946.69|1944.49|0
1636466100000|2021-11-09 13:55:00|1946.44|1944.24|1946.44|1944.24|1946.69|1944.49|1945.7|1943.5|0
1636466400000|2021-11-09 14:00:00|1946.69|1944.49|1947.42|1945.22|1947.92|1945.72|1946.68|1944.48|0
1636466700000|2021-11-09 14:05:00|1947.18|1944.98|1946.68|1944.48|1947.42|1945.22|1946.44|1944.24|0
1636467000000|2021-11-09 14:10:00|1946.93|1944.73|1946.68|1944.48|1947.18|1944.98|1946.19|1943.99|0
1636467300000|2021-11-09 14:15:00|1946.93|1944.73|1948.65|1946.45|1948.65|1946.45|1946.68|1944.48|0
1636467600000|2021-11-09 14:20:00|1948.9|1946.7|1948.65|1946.45|1949.39|1947.19|1948.41|1946.21|0
1636467900000|2021-11-09 14:25:00|1948.9|1946.7|1949.39|1947.19|1950.13|1947.93|1948.65|1946.45|0
1636468200000|2021-11-09 14:30:00|1950.87|1948.67|1949.14|1946.94|1951.36|1949.16|1948.4|1946.2|0
1636468500000|2021-11-09 14:35:00|1948.65|1946.45|1946.54|1944.34|1950.48|1948.28|1946.05|1943.85|0
1636468800000|2021-11-09 14:40:00|1947.04|1944.84|1944.57|1942.37|1948.27|1946.07|1944.57|1942.37|0
1636469100000|2021-11-09 14:45:00|1944.82|1942.62|1940.64|1938.44|1946.3|1944.1|1939.65|1937.45|0
1636469400000|2021-11-09 14:50:00|1940.88|1938.68|1937.68|1935.48|1942.36|1940.16|1935.47|1933.27|0
1636469700000|2021-11-09 14:55:00|1936.95|1934.75|1925.43|1923.23|1938.18|1935.98|1921.45|1919.25|0
1636470000000|2021-11-09 15:00:00|1925.68|1923.48|1919.28|1917.08|1930.84|1928.64|1918.55|1916.35|0
1636470300000|2021-11-09 15:05:00|1920.27|1918.07|1921.25|1919.05|1927.89|1925.69|1919.53|1917.33|0
1636470600000|2021-11-09 15:10:00|1920.76|1918.56|1928.38|1926.18|1928.38|1926.18|1919.53|1917.33|0
1636470900000|2021-11-09 15:15:00|1928.13|1925.93|1924.69|1922.49|1931.82|1929.62|1923.7|1921.5|0
1636471200000|2021-11-09 15:20:00|1925.05|1922.85|1924.2|1922|1927.39|1925.19|1921.98|1919.78|0
1636471500000|2021-11-09 15:25:00|1924.31|1922.11|1928.26|1926.06|1929.74|1927.54|1923.95|1921.75|0
1636471800000|2021-11-09 15:30:00|1928.02|1925.82|1934.91|1932.71|1934.91|1932.71|1928.02|1925.82|0
1636472100000|2021-11-09 15:35:00|1934.41|1932.21|1930.97|1928.77|1934.41|1932.21|1930.23|1928.03|0
1636472400000|2021-11-09 15:40:00|1931.46|1929.26|1935.64|1933.44|1935.89|1933.69|1930.84|1928.64|0
1636472700000|2021-11-09 15:45:00|1935.15|1932.95|1932.69|1930.49|1935.51|1933.31|1932.2|1930|0
1636473000000|2021-11-09 15:50:00|1932.94|1930.74|1931.46|1929.26|1933.43|1931.23|1929.74|1927.54|0
1636473300000|2021-11-09 15:55:00|1931.58|1929.38|1929|1926.8|1932.2|1930|1927.52|1925.32|0
1636473600000|2021-11-09 16:00:00|1929.12|1926.92|1932.2|1930|1932.44|1930.24|1929.12|1926.92|0
1636473900000|2021-11-09 16:05:00|1931.7|1929.5|1928.62|1926.42|1931.95|1929.75|1928.01|1925.81|0
1636474200000|2021-11-09 16:10:00|1928.26|1926.06|1923.83|1921.63|1928.26|1926.06|1920.14|1917.94|0
1636474500000|2021-11-09 16:15:00|1923.09|1920.89|1927.03|1924.83|1927.27|1925.07|1922.85|1920.65|0
1636474800000|2021-11-09 16:20:00|1926.54|1924.34|1924.81|1922.61|1929.24|1927.04|1924.81|1922.61|0
1636475100000|2021-11-09 16:25:00|1925.06|1922.86|1923.46|1921.26|1925.8|1923.6|1922.35|1920.15|0
1636475400000|2021-11-09 16:30:00|1923.58|1921.38|1925.06|1922.86|1927.76|1925.56|1923.58|1921.38|0
1636475700000|2021-11-09 16:35:00|1925.3|1923.1|1924.32|1922.12|1927.76|1925.56|1923.58|1921.38|0
1636476000000|2021-11-09 16:40:00|1924.81|1922.61|1931.32|1929.12|1931.32|1929.12|1924.07|1921.87|0
1636476300000|2021-11-09 16:45:00|1931.21|1929.01|1927.76|1925.56|1931.21|1929.01|1926.78|1924.58|0
1636476600000|2021-11-09 16:50:00|1928.01|1925.81|1923.58|1921.38|1928.25|1926.05|1922.84|1920.64|0
1636476900000|2021-11-09 16:55:00|1923.83|1921.63|1922.1|1919.9|1923.83|1921.63|1921.12|1918.92|0
1636477200000|2021-11-09 17:00:00|1921.86|1919.66|1917.92|1915.72|1921.86|1919.66|1917.43|1915.23|0
1636477500000|2021-11-09 17:05:00|1918.17|1915.97|1918.41|1916.21|1920.38|1918.18|1915.71|1913.51|0
1636477800000|2021-11-09 17:10:00|1918.91|1916.71|1922.84|1920.64|1924.07|1921.87|1918.91|1916.71|0
1636478100000|2021-11-09 17:15:00|1923.09|1920.89|1922.35|1920.15|1925.05|1922.85|1922.35|1920.15|0
1636478400000|2021-11-09 17:20:00|1922.47|1920.27|1923.33|1921.13|1924.31|1922.11|1921.36|1919.16|0
1636478700000|2021-11-09 17:25:00|1923.82|1921.62|1920.87|1918.67|1924.81|1922.61|1919.15|1916.95|0
1636479000000|2021-11-09 17:30:00|1920.62|1918.42|1923.33|1921.13|1923.82|1921.62|1919.64|1917.44|0
1636479300000|2021-11-09 17:35:00|1923.2|1921|1921.99|1919.79|1924.31|1922.11|1919.77|1917.57|0
1636479600000|2021-11-09 17:40:00|1921.74|1919.54|1924.45|1922.25|1924.94|1922.74|1919.64|1917.44|0
1636479900000|2021-11-09 17:45:00|1924.69|1922.49|1924.94|1922.74|1925.92|1923.72|1922.97|1920.77|0
1636480200000|2021-11-09 17:50:00|1924.81|1922.61|1925.3|1923.1|1927.89|1925.69|1924.81|1922.61|0
1636480500000|2021-11-09 17:55:00|1925.43|1923.23|1922.48|1920.28|1925.67|1923.47|1922.48|1920.28|0
1636480800000|2021-11-09 18:00:00|1922.72|1920.52|1924.44|1922.24|1924.93|1922.73|1922.23|1920.03|0
1636481100000|2021-11-09 18:05:00|1924.31|1922.11|1926.16|1923.96|1927.02|1924.82|1922.72|1920.52|0
1636481400000|2021-11-09 18:10:00|1925.92|1923.72|1923.7|1921.5|1925.92|1923.72|1923.7|1921.5|0
1636481700000|2021-11-09 18:15:00|1923.95|1921.75|1926.9|1924.7|1927.39|1925.19|1923.46|1921.26|0
1636482000000|2021-11-09 18:20:00|1926.41|1924.21|1926.16|1923.96|1926.65|1924.45|1924.93|1922.73|0
1636482300000|2021-11-09 18:25:00|1925.92|1923.72|1922.23|1920.03|1926.16|1923.96|1920.5|1918.3|0
1636482600000|2021-11-09 18:30:00|1922.47|1920.27|1923.95|1921.75|1924.93|1922.73|1922.47|1920.27|0
1636482900000|2021-11-09 18:35:00|1924.19|1921.99|1920.5|1918.3|1924.19|1921.99|1920.26|1918.06|0
1636483200000|2021-11-09 18:40:00|1920.62|1918.42|1920.26|1918.06|1921.98|1919.78|1919.52|1917.32|0
1636483500000|2021-11-09 18:45:00|1920.01|1917.81|1918.53|1916.33|1921.98|1919.78|1917.8|1915.6|0
1636483800000|2021-11-09 18:50:00|1918.78|1916.58|1917.3|1915.1|1919.76|1917.56|1916.81|1914.61|0
1636484100000|2021-11-09 18:55:00|1917.55|1915.35|1918.78|1916.58|1918.78|1916.58|1916.07|1913.87|0
1636484400000|2021-11-09 19:00:00|1918.53|1916.33|1920.25|1918.05|1921.73|1919.53|1917.06|1914.86|0
1636484700000|2021-11-09 19:05:00|1920.5|1918.3|1919.51|1917.31|1921.48|1919.28|1919.27|1917.07|0
1636485000000|2021-11-09 19:10:00|1919.76|1917.56|1920.01|1917.81|1920.01|1917.81|1918.04|1915.84|0
1636485300000|2021-11-09 19:15:00|1919.76|1917.56|1923.69|1921.49|1924.19|1921.99|1919.76|1917.56|0
1636485600000|2021-11-09 19:20:00|1923.94|1921.74|1924.57|1922.37|1926.54|1924.34|1922.96|1920.76|0
1636485900000|2021-11-09 19:25:00|1924.32|1922.12|1923.34|1921.14|1925.55|1923.35|1921.86|1919.66|0
1636486200000|2021-11-09 19:30:00|1923.09|1920.89|1922.95|1920.75|1924.07|1921.87|1921.86|1919.66|0
1636486500000|2021-11-09 19:35:00|1922.71|1920.51|1925.66|1923.46|1925.66|1923.46|1921.97|1919.77|0
1636486800000|2021-11-09 19:40:00|1925.91|1923.71|1925.91|1923.71|1927.14|1924.94|1924.92|1922.72|0
1636487100000|2021-11-09 19:45:00|1925.66|1923.46|1925.41|1923.21|1926.89|1924.69|1925.41|1923.21|0
1636487400000|2021-11-09 19:50:00|1925.66|1923.46|1925.9|1923.7|1925.9|1923.7|1922.71|1920.51|0
1636487700000|2021-11-09 19:55:00|1925.66|1923.46|1927.63|1925.43|1927.63|1925.43|1924.92|1922.72|0
1636488000000|2021-11-09 20:00:00|1927.38|1925.18|1927.13|1924.93|1928.12|1925.92|1925.66|1923.46|0
1636488300000|2021-11-09 20:05:00|1926.89|1924.69|1926.64|1924.44|1927.38|1925.18|1924.18|1921.98|0
1636488600000|2021-11-09 20:10:00|1926.39|1924.19|1923.93|1921.73|1926.89|1924.69|1923.69|1921.49|0
1636488900000|2021-11-09 20:15:00|1924.18|1921.98|1922.46|1920.26|1926.15|1923.95|1922.46|1920.26|0
1636489200000|2021-11-09 20:20:00|1922.7|1920.5|1926.64|1924.44|1926.64|1924.44|1922.46|1920.26|0
1636489500000|2021-11-09 20:25:00|1926.39|1924.19|1924.42|1922.22|1926.64|1924.44|1924.42|1922.22|0
1636489800000|2021-11-09 20:30:00|1924.67|1922.47|1924.42|1922.22|1925.16|1922.96|1921.96|1919.76|0
1636490100000|2021-11-09 20:35:00|1923.93|1921.73|1924.91|1922.71|1925.41|1923.21|1922.95|1920.75|0
1636490400000|2021-11-09 20:40:00|1925.16|1922.96|1928.85|1926.65|1929.59|1927.39|1924.91|1922.71|0
1636490700000|2021-11-09 20:45:00|1929.1|1926.9|1926.51|1924.31|1929.59|1927.39|1925.9|1923.7|0
1636491000000|2021-11-09 20:50:00|1927.37|1925.17|1927.37|1925.17|1927.62|1925.42|1925.65|1923.45|0
1636491300000|2021-11-09 20:55:00|1927.13|1924.93|1930.57|1928.37|1931.31|1929.11|1926.88|1924.68|0
1636491600000|2021-11-09 21:00:00|1930.08|1927.88|1927.62|1925.42|1930.08|1927.88|1926.63|1924.43|0
1636491900000|2021-11-09 21:05:00|1927.37|1925.17|1927.49|1925.29|1928.35|1926.15|1926.88|1924.68|0
1636492200000|2021-11-09 21:10:00|1927.37|1925.17|1927.37|1925.17|1927.62|1925.42|1926.63|1924.43|0
1636492500000|2021-11-09 21:15:00|1927.32|1924.72|1926.83|1924.23|1927.57|1924.97|1926.83|1924.23|0
1636492800000|2021-11-09 21:20:00|1927.08|1924.48|1926.83|1924.23|1927.32|1924.72|1926.83|1924.23|0
1636493100000|2021-11-09 21:25:00|1927.08|1924.48|1926.09|1923.49|1927.08|1924.48|1926.09|1923.49|0
1636493400000|2021-11-09 21:30:00|1926.34|1923.74|1926.58|1923.98|1926.58|1923.98|1926.09|1923.49|0
1636493700000|2021-11-09 21:35:00|1926.83|1924.23|1927.32|1924.72|1927.57|1924.97|1926.83|1924.23|0
1636494000000|2021-11-09 21:40:00|1927.44|1924.84|1926.83|1924.23|1927.57|1924.97|1926.83|1924.23|0
1636494300000|2021-11-09 21:45:00|1927.07|1924.47|1927.07|1924.47|1927.32|1924.72|1926.83|1924.23|0
1636494600000|2021-11-09 21:50:00|1927.32|1924.72|1926.83|1924.23|1927.32|1924.72|1926.83|1924.23|0
1636494900000|2021-11-09 21:55:00|1926.94|1924.34|1926.7|1924.1|1926.94|1924.34|1926.7|1924.1|0
1636495200000|2021-11-09 22:00:00|1927.02|1924.42|1927.01|1924.41|1927.08|1924.48|1926.58|1923.98|0
1636495500000|2021-11-09 22:05:00|1926.97|1924.37|1926.9|1924.3|1926.97|1924.37|1926.9|1924.3|0
1636495800000|2021-11-09 22:10:00|1926.79|1924.19|1926.83|1924.23|1926.86|1924.26|1926.65|1924.05|0
1636496100000|2021-11-09 22:15:00|1926.79|1924.19|1926.72|1924.12|1926.79|1924.19|1926.72|1924.12|0
1636496400000|2021-11-09 22:20:00|1926.79|1924.19|1926.64|1924.04|1926.79|1924.19|1926.26|1923.66|0
1636496700000|2021-11-09 22:25:00|1926.41|1923.81|1926.37|1923.77|1926.44|1923.84|1926.3|1923.7|0
1636497000000|2021-11-09 22:30:00|1926.3|1923.7|1926.61|1924.01|1926.86|1924.26|1926.3|1923.7|0
1636497300000|2021-11-09 22:35:00|1926.54|1923.94|1926.44|1923.84|1926.54|1923.94|1926.44|1923.84|0
1636497600000|2021-11-09 22:40:00|1926.37|1923.77|1926.37|1923.77|1926.75|1924.15|1926.37|1923.77|0
1636497900000|2021-11-09 22:45:00|1926.75|1924.15|1926.72|1924.12|1926.79|1924.19|1926.72|1924.12|0
1636498200000|2021-11-09 22:50:00|1926.79|1924.19|1926.72|1924.12|1926.83|1924.23|1926.72|1924.12|0
1636498500000|2021-11-09 22:55:00|1926.9|1924.3|1927.14|1924.54|1927.33|1924.73|1926.9|1924.3|0
1636498800000|2021-11-09 23:00:00|1926.44|1923.84|1925.34|1922.74|1926.69|1924.09|1924.11|1921.51|0
1636499100000|2021-11-09 23:05:00|1925.59|1922.99|1924.85|1922.25|1925.59|1922.99|1924.36|1921.76|0
1636499400000|2021-11-09 23:10:00|1925.59|1922.99|1925.09|1922.49|1925.83|1923.23|1924.6|1922|0
1636499700000|2021-11-09 23:15:00|1925.21|1922.61|1923.86|1921.26|1925.34|1922.74|1923.13|1920.53|0
1636500000000|2021-11-09 23:20:00|1924.11|1921.51|1923.37|1920.77|1924.35|1921.75|1923.37|1920.77|0
1636500300000|2021-11-09 23:25:00|1923.62|1921.02|1924.11|1921.51|1924.6|1922|1923.37|1920.77|0
1636500600000|2021-11-09 23:30:00|1924.35|1921.75|1924.84|1922.24|1924.85|1922.25|1923.62|1921.02|0
1636500900000|2021-11-09 23:35:00|1924.6|1922|1924.11|1921.51|1924.84|1922.24|1924.11|1921.51|0
1636501200000|2021-11-09 23:40:00|1924.22|1921.62|1925.34|1922.74|1925.58|1922.98|1924.11|1921.51|0
1636501500000|2021-11-09 23:45:00|1925.09|1922.49|1923.86|1921.26|1925.21|1922.61|1923.61|1921.01|0
1636501800000|2021-11-09 23:50:00|1924.1|1921.5|1923.61|1921.01|1924.1|1921.5|1923.12|1920.52|0
1636502100000|2021-11-09 23:55:00|1923.86|1921.26|1923.61|1921.01|1924.1|1921.5|1923.37|1920.77|0
1636502400000|2021-11-10 00:00:00|1923.86|1921.26|1925.33|1922.73|1926.56|1923.96|1923.61|1921.01|0
1636502700000|2021-11-10 00:05:00|1925.09|1922.49|1923.61|1921.01|1925.58|1922.98|1923.61|1921.01|0
1636503000000|2021-11-10 00:10:00|1923.86|1921.26|1924.84|1922.24|1924.84|1922.24|1923.36|1920.76|0
1636503300000|2021-11-10 00:15:00|1925.09|1922.49|1924.1|1921.5|1925.09|1922.49|1923.97|1921.37|0
1636503600000|2021-11-10 00:20:00|1923.97|1921.37|1922.38|1919.78|1924.35|1921.75|1922.38|1919.78|0
1636503900000|2021-11-10 00:25:00|1922.62|1920.02|1923.12|1920.52|1923.36|1920.76|1922.38|1919.78|0
1636504200000|2021-11-10 00:30:00|1923.36|1920.76|1922.87|1920.27|1923.36|1920.76|1922.87|1920.27|0
1636504500000|2021-11-10 00:35:00|1923.11|1920.51|1922.62|1920.02|1923.23|1920.63|1922.38|1919.78|0
1636504800000|2021-11-10 00:40:00|1922.38|1919.78|1922.25|1919.65|1922.62|1920.02|1922.13|1919.53|0
1636505100000|2021-11-10 00:45:00|1922.13|1919.53|1920.9|1918.3|1922.62|1920.02|1920.65|1918.05|0
1636505400000|2021-11-10 00:50:00|1920.65|1918.05|1920.9|1918.3|1920.9|1918.3|1920.65|1918.05|0
1636505700000|2021-11-10 00:55:00|1921.39|1918.79|1920.9|1918.3|1922.13|1919.53|1920.9|1918.3|0
1636506000000|2021-11-10 01:00:00|1921.14|1918.54|1922.37|1919.77|1922.87|1920.27|1921.14|1918.54|0
1636506300000|2021-11-10 01:05:00|1922.62|1920.02|1921.14|1918.54|1923.11|1920.51|1920.9|1918.3|0
1636506600000|2021-11-10 01:10:00|1920.9|1918.3|1921.14|1918.54|1921.63|1919.03|1920.65|1918.05|0
1636506900000|2021-11-10 01:15:00|1921.39|1918.79|1920.9|1918.3|1922.13|1919.53|1920.65|1918.05|0
1636507200000|2021-11-10 01:20:00|1921.14|1918.54|1920.89|1918.29|1921.14|1918.54|1920.16|1917.56|0
1636507500000|2021-11-10 01:25:00|1920.77|1918.17|1920.4|1917.8|1921.01|1918.41|1920.16|1917.56|0
1636507800000|2021-11-10 01:30:00|1920.27|1917.67|1920.16|1917.56|1920.65|1918.05|1918.68|1916.08|0
1636508100000|2021-11-10 01:35:00|1920.4|1917.8|1920.15|1917.55|1920.89|1918.29|1919.91|1917.31|0
1636508400000|2021-11-10 01:40:00|1919.91|1917.31|1918.68|1916.08|1920.03|1917.43|1917.94|1915.34|0
1636508700000|2021-11-10 01:45:00|1918.43|1915.83|1919.42|1916.82|1919.42|1916.82|1917.94|1915.34|0
1636509000000|2021-11-10 01:50:00|1919.53|1916.93|1920.4|1917.8|1920.64|1918.04|1919.17|1916.57|0
1636509300000|2021-11-10 01:55:00|1920.64|1918.04|1921.14|1918.54|1921.63|1919.03|1920.15|1917.55|0
1636509600000|2021-11-10 02:00:00|1921.38|1918.78|1920.64|1918.04|1921.63|1919.03|1920.4|1917.8|0
1636509900000|2021-11-10 02:05:00|1920.4|1917.8|1920.64|1918.04|1921.38|1918.78|1920.15|1917.55|0
1636510200000|2021-11-10 02:10:00|1920.4|1917.8|1918.67|1916.07|1920.4|1917.8|1918.43|1915.83|0
1636510500000|2021-11-10 02:15:00|1918.43|1915.83|1917.94|1915.34|1918.92|1916.32|1917.69|1915.09|0
1636510800000|2021-11-10 02:20:00|1918.18|1915.58|1917.69|1915.09|1918.18|1915.58|1917.44|1914.84|0
1636511100000|2021-11-10 02:25:00|1917.93|1915.33|1918.43|1915.83|1918.92|1916.32|1917.69|1915.09|0
1636511400000|2021-11-10 02:30:00|1918.54|1915.94|1915.47|1912.87|1918.54|1915.94|1915.47|1912.87|0
1636511700000|2021-11-10 02:35:00|1915.72|1913.12|1914.24|1911.64|1915.72|1913.12|1913.51|1910.91|0
1636512000000|2021-11-10 02:40:00|1914.49|1911.89|1914.49|1911.89|1914.49|1911.89|1913.51|1910.91|0
1636512300000|2021-11-10 02:45:00|1914.24|1911.64|1913.75|1911.15|1914.24|1911.64|1912.77|1910.17|0
1636512600000|2021-11-10 02:50:00|1913.5|1910.9|1913.01|1910.41|1913.62|1911.02|1912.52|1909.92|0
1636512900000|2021-11-10 02:55:00|1913.26|1910.66|1913.26|1910.66|1913.75|1911.15|1913.01|1910.41|0
1636513200000|2021-11-10 03:00:00|1913.38|1910.78|1913.26|1910.66|1913.5|1910.9|1912.77|1910.17|0
1636513500000|2021-11-10 03:05:00|1913.37|1910.77|1913.01|1910.41|1913.5|1910.9|1913.01|1910.41|0
1636513800000|2021-11-10 03:10:00|1913.26|1910.66|1913.99|1911.39|1913.99|1911.39|1913.01|1910.41|0
1636514100000|2021-11-10 03:15:00|1914.24|1911.64|1913.5|1910.9|1914.24|1911.64|1911.53|1908.93|0
1636514400000|2021-11-10 03:20:00|1913.25|1910.65|1914.24|1911.64|1914.48|1911.88|1913.25|1910.65|0
1636514700000|2021-11-10 03:25:00|1914.11|1911.51|1913.99|1911.39|1914.48|1911.88|1913.75|1911.15|0
1636515000000|2021-11-10 03:30:00|1914.24|1911.64|1913.99|1911.39|1914.24|1911.64|1913.74|1911.14|0
1636515300000|2021-11-10 03:35:00|1913.74|1911.14|1913.01|1910.41|1913.99|1911.39|1913.01|1910.41|0
1636515600000|2021-11-10 03:40:00|1913.25|1910.65|1913.01|1910.41|1913.5|1910.9|1913.01|1910.41|0
1636515900000|2021-11-10 03:45:00|1913.25|1910.65|1912.02|1909.42|1913.25|1910.65|1911.28|1908.68|0
1636516200000|2021-11-10 03:50:00|1911.78|1909.18|1911.28|1908.68|1912.51|1909.91|1910.79|1908.19|0
1636516500000|2021-11-10 03:55:00|1911.53|1908.93|1912.76|1910.16|1913.5|1910.9|1911.53|1908.93|0
1636516800000|2021-11-10 04:00:00|1913|1910.4|1912.02|1909.42|1913.5|1910.9|1912.02|1909.42|0
1636517100000|2021-11-10 04:05:00|1912.27|1909.67|1911.53|1908.93|1912.51|1909.91|1911.53|1908.93|0
1636517400000|2021-11-10 04:10:00|1911.4|1908.8|1912.26|1909.66|1912.26|1909.66|1911.28|1908.68|0
1636517700000|2021-11-10 04:15:00|1912.38|1909.78|1912.51|1909.91|1912.51|1909.91|1912.02|1909.42|0
1636518000000|2021-11-10 04:20:00|1912.63|1910.03|1911.77|1909.17|1912.75|1910.15|1911.77|1909.17|0
1636518300000|2021-11-10 04:25:00|1912.02|1909.42|1912.49|1909.89|1912.74|1910.14|1912|1909.4|0
1636518600000|2021-11-10 04:30:00|1912.24|1909.64|1913.72|1911.12|1913.72|1911.12|1911.75|1909.15|0
1636518900000|2021-11-10 04:35:00|1913.84|1911.24|1913.47|1910.87|1913.96|1911.36|1913.47|1910.87|0
1636519200000|2021-11-10 04:40:00|1913.59|1910.99|1912.73|1910.13|1913.59|1910.99|1912.73|1910.13|0
1636519500000|2021-11-10 04:45:00|1912.98|1910.38|1913.22|1910.62|1913.47|1910.87|1912.73|1910.13|0
1636519800000|2021-11-10 04:50:00|1912.98|1910.38|1913.47|1910.87|1913.71|1911.11|1912.98|1910.38|0
1636520100000|2021-11-10 04:55:00|1913.22|1910.62|1913.71|1911.11|1913.96|1911.36|1912.98|1910.38|0
1636520400000|2021-11-10 05:00:00|1913.96|1911.36|1913.96|1911.36|1914.7|1912.1|1913.71|1911.11|0
1636520700000|2021-11-10 05:05:00|1913.71|1911.11|1913.71|1911.11|1914.45|1911.85|1913.47|1910.87|0
1636521000000|2021-11-10 05:10:00|1913.96|1911.36|1913.96|1911.36|1914.2|1911.6|1913.34|1910.74|0
1636521300000|2021-11-10 05:15:00|1913.83|1911.23|1913.34|1910.74|1913.96|1911.36|1913.22|1910.62|0
1636521600000|2021-11-10 05:20:00|1913.47|1910.87|1913.71|1911.11|1913.71|1911.11|1912.97|1910.37|0
1636521900000|2021-11-10 05:25:00|1913.46|1910.86|1913.96|1911.36|1914.2|1911.6|1913.46|1910.86|0
1636522200000|2021-11-10 05:30:00|1914.2|1911.6|1915.79|1913.19|1915.92|1913.32|1914.2|1911.6|0
1636522500000|2021-11-10 05:35:00|1915.92|1913.32|1915.55|1912.95|1915.92|1913.32|1915.06|1912.46|0
1636522800000|2021-11-10 05:40:00|1915.92|1913.32|1916.17|1913.57|1916.41|1913.81|1915.92|1913.32|0
1636523100000|2021-11-10 05:45:00|1915.92|1913.32|1916.41|1913.81|1916.9|1914.3|1915.92|1913.32|0
1636523400000|2021-11-10 05:50:00|1916.17|1913.57|1915.92|1913.32|1916.41|1913.81|1915.67|1913.07|0
1636523700000|2021-11-10 05:55:00|1915.67|1913.07|1915.67|1913.07|1916.41|1913.81|1915.67|1913.07|0
1636524000000|2021-11-10 06:00:00|1915.92|1913.32|1916.9|1914.3|1916.9|1914.3|1915.3|1912.7|0
1636524300000|2021-11-10 06:05:00|1916.66|1914.06|1916.9|1914.3|1917.15|1914.55|1916.65|1914.05|0
1636524600000|2021-11-10 06:10:00|1917.02|1914.42|1917.15|1914.55|1917.88|1915.28|1916.9|1914.3|0
1636524900000|2021-11-10 06:15:00|1917.39|1914.79|1918.37|1915.77|1918.37|1915.77|1917.39|1914.79|0
1636525200000|2021-11-10 06:20:00|1918.13|1915.53|1917.88|1915.28|1918.37|1915.77|1917.88|1915.28|0
1636525500000|2021-11-10 06:25:00|1918.13|1915.53|1920.34|1917.74|1920.34|1917.74|1918.13|1915.53|0
1636525800000|2021-11-10 06:30:00|1920.59|1917.99|1920.09|1917.49|1920.59|1917.99|1919.36|1916.76|0
1636526100000|2021-11-10 06:35:00|1919.97|1917.37|1921.57|1918.97|1921.81|1919.21|1919.97|1917.37|0
1636526400000|2021-11-10 06:40:00|1922.06|1919.46|1922.55|1919.95|1922.67|1920.07|1922.06|1919.46|0
1636526700000|2021-11-10 06:45:00|1922.31|1919.71|1923.41|1920.81|1923.41|1920.81|1922.31|1919.71|0
1636527000000|2021-11-10 06:50:00|1923.29|1920.69|1924.16|1921.56|1924.52|1921.92|1923.04|1920.44|0
1636527300000|2021-11-10 06:55:00|1923.91|1921.31|1923.67|1921.07|1924.16|1921.56|1922.93|1920.33|0
1636527600000|2021-11-10 07:00:00|1923.91|1921.31|1924.16|1921.56|1924.4|1921.8|1922.93|1920.33|0
1636527900000|2021-11-10 07:05:00|1924.4|1921.8|1926.62|1924.02|1926.62|1924.02|1924.16|1921.56|0
1636528200000|2021-11-10 07:10:00|1926.37|1923.77|1926.62|1924.02|1926.62|1924.02|1925.63|1923.03|0
1636528500000|2021-11-10 07:15:00|1926.86|1924.26|1928.83|1926.23|1929.08|1926.48|1926.37|1923.77|0
1636528800000|2021-11-10 07:20:00|1929.08|1926.48|1929.81|1927.21|1930.55|1927.95|1929.08|1926.48|0
1636529100000|2021-11-10 07:25:00|1929.57|1926.97|1928.83|1926.23|1929.57|1926.97|1928.34|1925.74|0
1636529400000|2021-11-10 07:30:00|1929.07|1926.47|1929.81|1927.21|1930.3|1927.7|1928.34|1925.74|0
1636529700000|2021-11-10 07:35:00|1929.57|1926.97|1929.81|1927.21|1929.81|1927.21|1929.07|1926.47|0
1636530000000|2021-11-10 07:40:00|1929.57|1926.97|1928.33|1925.73|1929.81|1927.21|1928.33|1925.73|0
1636530300000|2021-11-10 07:45:00|1928.58|1925.98|1928.58|1925.98|1928.58|1925.98|1927.84|1925.24|0
1636530600000|2021-11-10 07:50:00|1928.33|1925.73|1928.09|1925.49|1929.07|1926.47|1927.84|1925.24|0
1636530900000|2021-11-10 07:55:00|1928.33|1925.73|1928.58|1925.98|1928.58|1925.98|1928.09|1925.49|0
1636531200000|2021-11-10 08:00:00|1929.07|1926.47|1929.68|1927.08|1931.28|1928.68|1929.07|1926.47|0
1636531500000|2021-11-10 08:05:00|1929.61|1927.41|1931.08|1928.88|1931.33|1929.13|1928.13|1925.93|0
1636531800000|2021-11-10 08:10:00|1930.84|1928.64|1931.08|1928.88|1931.58|1929.38|1930.35|1928.15|0
1636532100000|2021-11-10 08:15:00|1930.84|1928.64|1929.61|1927.41|1931.08|1928.88|1929.61|1927.41|0
1636532400000|2021-11-10 08:20:00|1929.85|1927.65|1929.11|1926.91|1929.85|1927.65|1928.13|1925.93|0
1636532700000|2021-11-10 08:25:00|1928.99|1926.79|1929.11|1926.91|1930.1|1927.9|1928.87|1926.67|0
1636533000000|2021-11-10 08:30:00|1928.98|1926.78|1927.14|1924.94|1929.36|1927.16|1927.14|1924.94|0
1636533300000|2021-11-10 08:35:00|1926.9|1924.7|1925.91|1923.71|1926.9|1924.7|1925.42|1923.22|0
1636533600000|2021-11-10 08:40:00|1925.67|1923.47|1926.9|1924.7|1927.14|1924.94|1924.93|1922.73|0
1636533900000|2021-11-10 08:45:00|1927.14|1924.94|1926.4|1924.2|1927.39|1925.19|1926.4|1924.2|0
1636534200000|2021-11-10 08:50:00|1926.52|1924.32|1925.42|1923.22|1926.52|1924.32|1925.17|1922.97|0
1636534500000|2021-11-10 08:55:00|1925.17|1922.97|1924.19|1921.99|1925.54|1923.34|1924.19|1921.99|0
1636534800000|2021-11-10 09:00:00|1924.43|1922.23|1924.19|1921.99|1924.93|1922.73|1923.45|1921.25|0
1636535100000|2021-11-10 09:05:00|1924.43|1922.23|1922.22|1920.02|1925.42|1923.22|1921.48|1919.28|0
1636535400000|2021-11-10 09:10:00|1921.97|1919.77|1921.97|1919.77|1922.71|1920.51|1921.48|1919.28|0
1636535700000|2021-11-10 09:15:00|1922.09|1919.89|1921.23|1919.03|1922.96|1920.76|1920.25|1918.05|0
1636536000000|2021-11-10 09:20:00|1920.99|1918.79|1920.25|1918.05|1921.23|1919.03|1918.77|1916.57|0
1636536300000|2021-11-10 09:25:00|1920.37|1918.17|1920|1917.8|1921.23|1919.03|1919.51|1917.31|0
1636536600000|2021-11-10 09:30:00|1919.76|1917.56|1921.48|1919.28|1921.97|1919.77|1919.76|1917.56|0
1636536900000|2021-11-10 09:35:00|1921.23|1919.03|1921.23|1919.03|1921.97|1919.77|1919.63|1917.43|0
1636537200000|2021-11-10 09:40:00|1921.48|1919.28|1924.67|1922.47|1924.67|1922.47|1921.23|1919.03|0
1636537500000|2021-11-10 09:45:00|1924.43|1922.23|1925.66|1923.46|1925.9|1923.7|1923.44|1921.24|0
1636537800000|2021-11-10 09:50:00|1926.15|1923.95|1924.67|1922.47|1926.89|1924.69|1924.67|1922.47|0
1636538100000|2021-11-10 09:55:00|1924.92|1922.72|1924.92|1922.72|1925.41|1923.21|1923.93|1921.73|0
1636538400000|2021-11-10 10:00:00|1925.04|1922.84|1923.69|1921.49|1925.66|1923.46|1923.31|1921.11|0
1636538700000|2021-11-10 10:05:00|1923.81|1921.61|1923.69|1921.49|1924.43|1922.23|1923.44|1921.24|0
1636539000000|2021-11-10 10:10:00|1923.93|1921.73|1922.21|1920.01|1923.93|1921.73|1922.21|1920.01|0
1636539300000|2021-11-10 10:15:00|1922.46|1920.26|1922.7|1920.5|1922.95|1920.75|1921.72|1919.52|0
1636539600000|2021-11-10 10:20:00|1922.46|1920.26|1922.21|1920.01|1923.07|1920.87|1921.96|1919.76|0
1636539900000|2021-11-10 10:25:00|1922.46|1920.26|1921.23|1919.03|1922.46|1920.26|1920.98|1918.78|0
1636540200000|2021-11-10 10:30:00|1921.47|1919.27|1919.26|1917.06|1921.72|1919.52|1918.03|1915.83|0
1636540500000|2021-11-10 10:35:00|1919.01|1916.81|1916.8|1914.6|1919.5|1917.3|1916.8|1914.6|0
1636540800000|2021-11-10 10:40:00|1917.04|1914.84|1917.29|1915.09|1917.53|1915.33|1915.32|1913.12|0
1636541100000|2021-11-10 10:45:00|1917.53|1915.33|1916.3|1914.1|1918.03|1915.83|1916.3|1914.1|0
1636541400000|2021-11-10 10:50:00|1916.06|1913.86|1916.79|1914.59|1917.4|1915.2|1915.81|1913.61|0
1636541700000|2021-11-10 10:55:00|1916.55|1914.35|1918.52|1916.32|1919.01|1916.81|1916.06|1913.86|0
1636542000000|2021-11-10 11:00:00|1918.76|1916.56|1919.25|1917.05|1919.74|1917.54|1918.02|1915.82|0
1636542300000|2021-11-10 11:05:00|1919.5|1917.3|1919.01|1916.81|1919.99|1917.79|1918.76|1916.56|0
1636542600000|2021-11-10 11:10:00|1919.12|1916.92|1919.25|1917.05|1920.24|1918.04|1919.01|1916.81|0
1636542900000|2021-11-10 11:15:00|1919.74|1917.54|1915.81|1913.61|1919.74|1917.54|1915.81|1913.61|0
1636543200000|2021-11-10 11:20:00|1916.05|1913.85|1917.77|1915.57|1917.77|1915.57|1916.05|1913.85|0
1636543500000|2021-11-10 11:25:00|1918.02|1915.82|1918.88|1916.68|1919.25|1917.05|1917.77|1915.57|0
1636543800000|2021-11-10 11:30:00|1918.76|1916.56|1918.51|1916.31|1919|1916.8|1917.53|1915.33|0
1636544100000|2021-11-10 11:35:00|1918.02|1915.82|1914.33|1912.13|1918.38|1916.18|1913.35|1911.15|0
1636544400000|2021-11-10 11:40:00|1914.45|1912.25|1914.42|1912.22|1915.89|1913.69|1913.19|1910.99|0
1636544700000|2021-11-10 11:45:00|1914.17|1911.97|1914.17|1911.97|1914.67|1912.47|1913.44|1911.24|0
1636545000000|2021-11-10 11:50:00|1914.42|1912.22|1913.68|1911.48|1914.66|1912.46|1912.94|1910.74|0
1636545300000|2021-11-10 11:55:00|1913.93|1911.73|1914.17|1911.97|1914.91|1912.71|1913.43|1911.23|0
1636545600000|2021-11-10 12:00:00|1914.66|1912.46|1915.15|1912.95|1915.4|1913.2|1914.17|1911.97|0
1636545900000|2021-11-10 12:05:00|1915.03|1912.83|1916.63|1914.43|1916.63|1914.43|1914.91|1912.71|0
1636546200000|2021-11-10 12:10:00|1916.87|1914.67|1918.84|1916.64|1919.09|1916.89|1916.14|1913.94|0
1636546500000|2021-11-10 12:15:00|1919.09|1916.89|1918.1|1915.9|1919.33|1917.13|1918.1|1915.9|0
1636546800000|2021-11-10 12:20:00|1918.35|1916.15|1918.1|1915.9|1918.96|1916.76|1917.61|1915.41|0
1636547100000|2021-11-10 12:25:00|1917.97|1915.77|1919.09|1916.89|1919.33|1917.13|1917.86|1915.66|0
1636547400000|2021-11-10 12:30:00|1918.84|1916.64|1916.87|1914.67|1918.84|1916.64|1915.89|1913.69|0
1636547700000|2021-11-10 12:35:00|1916.63|1914.43|1919.08|1916.88|1919.33|1917.13|1916.13|1913.93|0
1636548000000|2021-11-10 12:40:00|1919.33|1917.13|1920.9|1918.7|1920.9|1918.7|1919.18|1916.98|0
1636548300000|2021-11-10 12:45:00|1920.65|1918.45|1919.67|1917.47|1920.65|1918.45|1918.69|1916.49|0
1636548600000|2021-11-10 12:50:00|1919.42|1917.22|1919.67|1917.47|1919.92|1917.72|1919.18|1916.98|0
1636548900000|2021-11-10 12:55:00|1919.42|1917.22|1919.67|1917.47|1920.16|1917.96|1919.18|1916.98|0
1636549200000|2021-11-10 13:00:00|1919.42|1917.22|1920.16|1917.96|1920.9|1918.7|1919.42|1917.22|0
1636549500000|2021-11-10 13:05:00|1920.41|1918.21|1922.12|1919.92|1922.12|1919.92|1920.16|1917.96|0
1636549800000|2021-11-10 13:10:00|1922.37|1920.17|1921.38|1919.18|1922.61|1920.41|1920.4|1918.2|0
1636550100000|2021-11-10 13:15:00|1921.63|1919.43|1922.12|1919.92|1922.12|1919.92|1920.89|1918.69|0
1636550400000|2021-11-10 13:20:00|1921.87|1919.67|1921.63|1919.43|1922.12|1919.92|1920.89|1918.69|0
1636550700000|2021-11-10 13:25:00|1921.38|1919.18|1920.15|1917.95|1922.36|1920.16|1919.9|1917.7|0
1636551000000|2021-11-10 13:30:00|1920.4|1918.2|1913.02|1910.82|1920.4|1918.2|1911.3|1909.1|0
1636551300000|2021-11-10 13:35:00|1912.28|1910.08|1910.07|1907.87|1913.51|1911.31|1909.58|1907.38|0
1636551600000|2021-11-10 13:40:00|1910.32|1908.12|1912.28|1910.08|1914|1911.8|1910.32|1908.12|0
1636551900000|2021-11-10 13:45:00|1912.04|1909.84|1910.56|1908.36|1912.28|1910.08|1909.09|1906.89|0
1636552200000|2021-11-10 13:50:00|1910.81|1908.61|1915.23|1913.03|1916.21|1914.01|1910.81|1908.61|0
1636552500000|2021-11-10 13:55:00|1915.48|1913.28|1914.25|1912.05|1915.97|1913.77|1914.25|1912.05|0
1636552800000|2021-11-10 14:00:00|1914.49|1912.29|1914|1911.8|1915.97|1913.77|1913.26|1911.06|0
1636553100000|2021-11-10 14:05:00|1914.49|1912.29|1914.74|1912.54|1916.95|1914.75|1914.49|1912.29|0
1636553400000|2021-11-10 14:10:00|1914.98|1912.78|1915.35|1913.15|1915.72|1913.52|1913.51|1911.31|0
1636553700000|2021-11-10 14:15:00|1915.47|1913.27|1914.49|1912.29|1915.96|1913.76|1913.01|1910.81|0
1636554000000|2021-11-10 14:20:00|1914.24|1912.04|1915.72|1913.52|1915.96|1913.76|1914.24|1912.04|0
1636554300000|2021-11-10 14:25:00|1915.23|1913.03|1912.28|1910.08|1915.23|1913.03|1912.28|1910.08|0
1636554600000|2021-11-10 14:30:00|1912.03|1909.83|1914|1911.8|1916.7|1914.5|1910.06|1907.86|0
1636554900000|2021-11-10 14:35:00|1913.75|1911.55|1914.98|1912.78|1919.4|1917.2|1912.27|1910.07|0
1636555200000|2021-11-10 14:40:00|1915.22|1913.02|1916.94|1914.74|1919.52|1917.32|1914.98|1912.78|0
1636555500000|2021-11-10 14:45:00|1917.68|1915.48|1919.4|1917.2|1921.86|1919.66|1917.19|1914.99|0
1636555800000|2021-11-10 14:50:00|1920.14|1917.94|1924.32|1922.12|1924.81|1922.61|1917.44|1915.24|0
1636556100000|2021-11-10 14:55:00|1924.57|1922.37|1927.02|1924.82|1928.25|1926.05|1922.11|1919.91|0
1636556400000|2021-11-10 15:00:00|1928.01|1925.81|1927.6|1925.4|1928.75|1926.55|1923.66|1921.46|0
1636556700000|2021-11-10 15:05:00|1927.84|1925.64|1927.1|1924.9|1928.83|1926.63|1926.37|1924.17|0
1636557000000|2021-11-10 15:10:00|1927.35|1925.15|1926.86|1924.66|1928.09|1925.89|1925.63|1923.43|0
1636557300000|2021-11-10 15:15:00|1926.61|1924.41|1928.09|1925.89|1929.07|1926.87|1926.61|1924.41|0
1636557600000|2021-11-10 15:20:00|1928.33|1926.13|1925.62|1923.42|1930.05|1927.85|1925.62|1923.42|0
1636557900000|2021-11-10 15:25:00|1925.38|1923.18|1925.87|1923.67|1927.59|1925.39|1924.89|1922.69|0
1636558200000|2021-11-10 15:30:00|1925.62|1923.42|1924.39|1922.19|1927.1|1924.9|1922.92|1920.72|0
1636558500000|2021-11-10 15:35:00|1925.13|1922.93|1927.34|1925.14|1927.71|1925.51|1924.88|1922.68|0
1636558800000|2021-11-10 15:40:00|1927.71|1925.51|1923.65|1921.45|1928.08|1925.88|1923.41|1921.21|0
1636559100000|2021-11-10 15:45:00|1923.9|1921.7|1924.39|1922.19|1925.62|1923.42|1923.41|1921.21|0
1636559400000|2021-11-10 15:50:00|1924.15|1921.95|1926.36|1924.16|1927.1|1924.9|1923.9|1921.7|0
1636559700000|2021-11-10 15:55:00|1926.6|1924.4|1924.14|1921.94|1926.85|1924.65|1924.14|1921.94|0
1636560000000|2021-11-10 16:00:00|1923.65|1921.45|1926.36|1924.16|1929.06|1926.86|1923.65|1921.45|0
1636560300000|2021-11-10 16:05:00|1926.85|1924.65|1927.09|1924.89|1927.83|1925.63|1924.39|1922.19|0
1636560600000|2021-11-10 16:10:00|1926.85|1924.65|1926.74|1924.54|1928.46|1926.26|1925.75|1923.55|0
1636560900000|2021-11-10 16:15:00|1926.98|1924.78|1926.25|1924.05|1927.97|1925.77|1926.25|1924.05|0
1636561200000|2021-11-10 16:20:00|1926.49|1924.29|1927.23|1925.03|1927.97|1925.77|1925.75|1923.55|0
1636561500000|2021-11-10 16:25:00|1926.98|1924.78|1923.29|1921.09|1927.97|1925.77|1922.8|1920.6|0
1636561800000|2021-11-10 16:30:00|1923.78|1921.58|1924.28|1922.08|1924.52|1922.32|1921.08|1918.88|0
1636562100000|2021-11-10 16:35:00|1924.03|1921.83|1922.8|1920.6|1925.51|1923.31|1922.8|1920.6|0
1636562400000|2021-11-10 16:40:00|1923.04|1920.84|1919.11|1916.91|1923.54|1921.34|1918.62|1916.42|0
1636562700000|2021-11-10 16:45:00|1918.98|1916.78|1922.8|1920.6|1923.29|1921.09|1918.62|1916.42|0
1636563000000|2021-11-10 16:50:00|1923.04|1920.84|1923.53|1921.33|1924.52|1922.32|1922.8|1920.6|0
1636563300000|2021-11-10 16:55:00|1923.29|1921.09|1924.27|1922.07|1925.75|1923.55|1923.29|1921.09|0
1636563600000|2021-11-10 17:00:00|1924.39|1922.19|1923.53|1921.33|1925.5|1923.3|1923.04|1920.84|0
1636563900000|2021-11-10 17:05:00|1923.78|1921.58|1923.04|1920.84|1924.27|1922.07|1921.56|1919.36|0
1636564200000|2021-11-10 17:10:00|1923.29|1921.09|1921.07|1918.87|1924.02|1921.82|1919.6|1917.4|0
1636564500000|2021-11-10 17:15:00|1921.32|1919.12|1920.2|1918|1921.32|1919.12|1919.1|1916.9|0
1636564800000|2021-11-10 17:20:00|1920.33|1918.13|1919.35|1917.15|1921.32|1919.12|1918.61|1916.41|0
1636565100000|2021-11-10 17:25:00|1919.59|1917.39|1916.89|1914.69|1919.59|1917.39|1916.89|1914.69|0
1636565400000|2021-11-10 17:30:00|1917.38|1915.18|1919.35|1917.15|1919.35|1917.15|1916.89|1914.69|0
1636565700000|2021-11-10 17:35:00|1919.1|1916.9|1918.64|1916.44|1920.33|1918.13|1918.03|1915.83|0
1636566000000|2021-11-10 17:40:00|1918.77|1916.57|1914.59|1912.39|1918.77|1916.57|1913.11|1910.91|0
1636566300000|2021-11-10 17:45:00|1914.1|1911.9|1913.22|1911.02|1914.34|1912.14|1911.74|1909.54|0
1636566600000|2021-11-10 17:50:00|1913.46|1911.26|1914.2|1912|1915.3|1913.1|1913.46|1911.26|0
1636566900000|2021-11-10 17:55:00|1914.69|1912.49|1916.66|1914.46|1916.91|1914.71|1914.69|1912.49|0
1636567200000|2021-11-10 18:00:00|1916.41|1914.21|1910.76|1908.56|1917.15|1914.95|1910.26|1908.06|0
1636567500000|2021-11-10 18:05:00|1909.77|1907.57|1908.79|1906.59|1910.02|1907.82|1904.85|1902.65|0
1636567800000|2021-11-10 18:10:00|1908.05|1905.85|1905.1|1902.9|1911.74|1909.54|1904.61|1902.41|0
1636568100000|2021-11-10 18:15:00|1905.34|1903.14|1904.36|1902.16|1906.33|1904.13|1902.39|1900.19|0
1636568400000|2021-11-10 18:20:00|1904.48|1902.28|1904.36|1902.16|1904.97|1902.77|1901.9|1899.7|0
1636568700000|2021-11-10 18:25:00|1904.11|1901.91|1907.06|1904.86|1908.54|1906.34|1903.13|1900.93|0
1636569000000|2021-11-10 18:30:00|1906.94|1904.74|1909.52|1907.32|1910.51|1908.31|1906.08|1903.88|0
1636569300000|2021-11-10 18:35:00|1909.77|1907.57|1904.85|1902.65|1909.77|1907.57|1904.6|1902.4|0
1636569600000|2021-11-10 18:40:00|1905.1|1902.9|1905.09|1902.89|1906.08|1903.88|1903.87|1901.67|0
1636569900000|2021-11-10 18:45:00|1905.34|1903.14|1900.22|1898.02|1906.32|1904.12|1899.19|1896.99|0
1636570200000|2021-11-10 18:50:00|1899.97|1897.77|1898.5|1896.3|1900.71|1898.51|1897.02|1894.82|0
1636570500000|2021-11-10 18:55:00|1898|1895.8|1898.99|1896.79|1901.2|1899|1896.04|1893.84|0
1636570800000|2021-11-10 19:00:00|1898.49|1896.29|1894.32|1892.12|1899.23|1897.03|1893.09|1890.89|0
1636571100000|2021-11-10 19:05:00|1894.07|1891.87|1897.76|1895.56|1898|1895.8|1892.84|1890.64|0
1636571400000|2021-11-10 19:10:00|1897.51|1895.31|1894.07|1891.87|1897.51|1895.31|1893.33|1891.13|0
1636571700000|2021-11-10 19:15:00|1893.58|1891.38|1894.43|1892.23|1898.25|1896.05|1893.09|1890.89|0
1636572000000|2021-11-10 19:20:00|1894.18|1891.98|1889.02|1886.82|1896.89|1894.69|1888.04|1885.84|0
1636572300000|2021-11-10 19:25:00|1889.27|1887.07|1885.34|1883.14|1890.25|1888.05|1885.34|1883.14|0
1636572600000|2021-11-10 19:30:00|1884.85|1882.65|1885.66|1883.46|1888.61|1886.41|1884.85|1882.65|0
1636572900000|2021-11-10 19:35:00|1885.41|1883.21|1882.71|1880.51|1888.61|1886.41|1882.47|1880.27|0
1636573200000|2021-11-10 19:40:00|1883.81|1881.61|1878.54|1876.34|1884.92|1882.72|1878.29|1876.09|0
1636573500000|2021-11-10 19:45:00|1878.29|1876.09|1887.38|1885.18|1888.11|1885.91|1877.8|1875.6|0
1636573800000|2021-11-10 19:50:00|1887.13|1884.93|1887.26|1885.06|1890.7|1888.5|1885.05|1882.85|0
1636574100000|2021-11-10 19:55:00|1888|1885.8|1884.31|1882.11|1888.98|1886.78|1884.06|1881.86|0
1636574400000|2021-11-10 20:00:00|1884.56|1882.36|1884.31|1882.11|1887.5|1885.3|1883.57|1881.37|0
1636574700000|2021-11-10 20:05:00|1884.06|1881.86|1887.5|1885.3|1889.47|1887.27|1881.36|1879.16|0
1636575000000|2021-11-10 20:10:00|1887.99|1885.79|1891.68|1889.48|1892.42|1890.22|1887.99|1885.79|0
1636575300000|2021-11-10 20:15:00|1890.94|1888.74|1895.24|1893.04|1895.24|1893.04|1890.94|1888.74|0
1636575600000|2021-11-10 20:20:00|1894.99|1892.79|1892.78|1890.58|1897.2|1895|1892.04|1889.84|0
1636575900000|2021-11-10 20:25:00|1892.53|1890.33|1894.74|1892.54|1896.46|1894.26|1892.53|1890.33|0
1636576200000|2021-11-10 20:30:00|1894.99|1892.79|1892.78|1890.58|1896.71|1894.51|1892.29|1890.09|0
1636576500000|2021-11-10 20:35:00|1893.02|1890.82|1891.55|1889.35|1893.51|1891.31|1889.83|1887.63|0
1636576800000|2021-11-10 20:40:00|1892.04|1889.84|1887.61|1885.41|1894.99|1892.79|1887.61|1885.41|0
1636577100000|2021-11-10 20:45:00|1888.84|1886.64|1890.37|1888.17|1892.83|1890.63|1886.88|1884.68|0
1636577400000|2021-11-10 20:50:00|1892.21|1890.01|1897.92|1895.72|1899.47|1897.27|1892.21|1890.01|0
1636577700000|2021-11-10 20:55:00|1897.68|1895.48|1893.5|1891.3|1898.29|1896.09|1893.01|1890.81|0
1636578000000|2021-11-10 21:00:00|1893.75|1891.55|1893.02|1890.82|1893.75|1891.55|1892.02|1889.82|0
1636578300000|2021-11-10 21:05:00|1892.53|1890.33|1893.02|1890.82|1893.76|1891.56|1892.53|1890.33|0
1636578600000|2021-11-10 21:10:00|1893.26|1891.06|1893.75|1891.55|1894|1891.8|1892.03|1889.83|0
1636578900000|2021-11-10 21:15:00|1893.95|1891.35|1894.45|1891.85|1894.45|1891.85|1893.95|1891.35|0
1636579200000|2021-11-10 21:20:00|1894.69|1892.09|1896.04|1893.44|1896.17|1893.57|1894.45|1891.85|0
1636579500000|2021-11-10 21:25:00|1896.17|1893.57|1895.18|1892.58|1896.17|1893.57|1895.18|1892.58|0
1636579800000|2021-11-10 21:30:00|1895.43|1892.83|1895.43|1892.83|1895.67|1893.07|1895.18|1892.58|0
1636580100000|2021-11-10 21:35:00|1895.67|1893.07|1896.16|1893.56|1896.41|1893.81|1895.43|1892.83|0
1636580400000|2021-11-10 21:40:00|1895.92|1893.32|1895.92|1893.32|1896.41|1893.81|1895.43|1892.83|0
1636580700000|2021-11-10 21:45:00|1895.43|1892.83|1896.9|1894.3|1897.15|1894.55|1895.43|1892.83|0
1636581000000|2021-11-10 21:50:00|1897.02|1894.42|1896.65|1894.05|1897.15|1894.55|1896.65|1894.05|0
1636581300000|2021-11-10 21:55:00|1896.9|1894.3|1896.52|1893.92|1897.39|1894.79|1896.41|1893.81|0
1636581600000|2021-11-10 22:00:00|1896.43|1893.83|1896.53|1893.93|1896.64|1894.04|1896.43|1893.83|0
1636581900000|2021-11-10 22:05:00|1896.57|1893.97|1896.82|1894.22|1896.82|1894.22|1896.53|1893.93|0
1636582200000|2021-11-10 22:10:00|1896.79|1894.19|1896.75|1894.15|1896.93|1894.33|1896.68|1894.08|0
1636582500000|2021-11-10 22:15:00|1896.79|1894.19|1896.79|1894.19|1896.93|1894.33|1896.68|1894.08|0
1636582800000|2021-11-10 22:20:00|1896.75|1894.15|1896.42|1893.82|1896.79|1894.19|1896.42|1893.82|0
1636583100000|2021-11-10 22:25:00|1896.46|1893.86|1896.49|1893.89|1896.96|1894.36|1896.42|1893.82|0
1636583400000|2021-11-10 22:30:00|1896.6|1894|1896.53|1893.93|1896.92|1894.32|1896.53|1893.93|0
1636583700000|2021-11-10 22:35:00|1896.6|1894|1896.85|1894.25|1896.99|1894.39|1896.53|1893.93|0
1636584000000|2021-11-10 22:40:00|1896.81|1894.21|1896.71|1894.11|1896.85|1894.25|1896.71|1894.11|0
1636584300000|2021-11-10 22:45:00|1896.74|1894.14|1896.74|1894.14|1896.92|1894.32|1896.7|1894.1|0
1636584600000|2021-11-10 22:50:00|1896.7|1894.1|1896.42|1893.82|1896.74|1894.14|1896.2|1893.6|0
1636584900000|2021-11-10 22:55:00|1896.46|1893.86|1896.38|1893.78|1896.49|1893.89|1896.13|1893.53|0
1636585200000|2021-11-10 23:00:00|1897.01|1894.41|1896.89|1894.29|1897.38|1894.78|1896.02|1893.42|0
1636585500000|2021-11-10 23:05:00|1896.64|1894.04|1894.92|1892.32|1897.13|1894.53|1894.43|1891.83|0
1636585800000|2021-11-10 23:10:00|1895.04|1892.44|1894.68|1892.08|1895.04|1892.44|1894.18|1891.58|0
1636586100000|2021-11-10 23:15:00|1894.43|1891.83|1896.15|1893.55|1896.27|1893.67|1894.43|1891.83|0
1636586400000|2021-11-10 23:20:00|1896.4|1893.8|1896.64|1894.04|1897.62|1895.02|1896.4|1893.8|0
1636586700000|2021-11-10 23:25:00|1896.51|1893.91|1894.67|1892.07|1896.51|1893.91|1894.18|1891.58|0
1636587000000|2021-11-10 23:30:00|1895.16|1892.56|1893.94|1891.34|1895.41|1892.81|1893.94|1891.34|0
1636587300000|2021-11-10 23:35:00|1893.69|1891.09|1893.69|1891.09|1894.18|1891.58|1893.2|1890.6|0
1636587600000|2021-11-10 23:40:00|1893.93|1891.33|1892.46|1889.86|1894.18|1891.58|1892.46|1889.86|0
1636587900000|2021-11-10 23:45:00|1892.21|1889.61|1890.86|1888.26|1892.46|1889.86|1890.86|1888.26|0
1636588200000|2021-11-10 23:50:00|1890.74|1888.14|1891.84|1889.24|1891.97|1889.37|1890.49|1887.89|0
1636588500000|2021-11-10 23:55:00|1891.97|1889.37|1893.69|1891.09|1893.93|1891.33|1891.35|1888.75|0
1636588800000|2021-11-11 00:00:00|1893.93|1891.33|1894.18|1891.58|1895.41|1892.81|1893.93|1891.33|0
1636589100000|2021-11-11 00:05:00|1894.42|1891.82|1896.14|1893.54|1896.39|1893.79|1893.93|1891.33|0
1636589400000|2021-11-11 00:10:00|1896.39|1893.79|1899.34|1896.74|1899.83|1897.23|1896.39|1893.79|0
1636589700000|2021-11-11 00:15:00|1899.58|1896.98|1899.09|1896.49|1899.58|1896.98|1898.35|1895.75|0
1636590000000|2021-11-11 00:20:00|1898.85|1896.25|1900.32|1897.72|1900.57|1897.97|1898.85|1896.25|0
1636590300000|2021-11-11 00:25:00|1900.57|1897.97|1900.32|1897.72|1901.06|1898.46|1900.07|1897.47|0
1636590600000|2021-11-11 00:30:00|1900.07|1897.47|1900.56|1897.96|1901.55|1898.95|1900.07|1897.47|0
1636590900000|2021-11-11 00:35:00|1900.81|1898.21|1900.32|1897.72|1901.55|1898.95|1900.32|1897.72|0
1636591200000|2021-11-11 00:40:00|1900.56|1897.96|1898.6|1896|1901.55|1898.95|1898.6|1896|0
1636591500000|2021-11-11 00:45:00|1898.35|1895.75|1898.6|1896|1898.6|1896|1897.37|1894.77|0
1636591800000|2021-11-11 00:50:00|1898.35|1895.75|1898.35|1895.75|1898.84|1896.24|1897.61|1895.01|0
1636592100000|2021-11-11 00:55:00|1898.1|1895.5|1899.33|1896.73|1899.58|1896.98|1898.1|1895.5|0
1636592400000|2021-11-11 01:00:00|1899.09|1896.49|1899.09|1896.49|1900.07|1897.47|1899.09|1896.49|0
1636592700000|2021-11-11 01:05:00|1898.84|1896.24|1897.61|1895.01|1898.84|1896.24|1897.12|1894.52|0
1636593000000|2021-11-11 01:10:00|1897.97|1895.37|1898.35|1895.75|1898.35|1895.75|1897.36|1894.76|0
1636593300000|2021-11-11 01:15:00|1898.1|1895.5|1896.62|1894.02|1899.58|1896.98|1896.38|1893.78|0
1636593600000|2021-11-11 01:20:00|1896.87|1894.27|1896.87|1894.27|1896.87|1894.27|1895.64|1893.04|0
1636593900000|2021-11-11 01:25:00|1897.12|1894.52|1896.87|1894.27|1897.12|1894.52|1895.51|1892.91|0
1636594200000|2021-11-11 01:30:00|1896.38|1893.78|1898.34|1895.74|1898.34|1895.74|1894.9|1892.3|0
1636594500000|2021-11-11 01:35:00|1898.84|1896.24|1898.59|1895.99|1899.08|1896.48|1897.61|1895.01|0
1636594800000|2021-11-11 01:40:00|1898.46|1895.86|1898.1|1895.5|1898.46|1895.86|1897.36|1894.76|0
1636595100000|2021-11-11 01:45:00|1897.85|1895.25|1899.08|1896.48|1899.33|1896.73|1897.6|1895|0
1636595400000|2021-11-11 01:50:00|1899.32|1896.72|1900.31|1897.71|1900.8|1898.2|1898.71|1896.11|0
1636595700000|2021-11-11 01:55:00|1900.18|1897.58|1904.73|1902.13|1904.73|1902.13|1899.82|1897.22|0
1636596000000|2021-11-11 02:00:00|1904.49|1901.89|1904.49|1901.89|1905.47|1902.87|1903.75|1901.15|0
1636596300000|2021-11-11 02:05:00|1904.73|1902.13|1904.98|1902.38|1905.22|1902.62|1904.6|1902|0
1636596600000|2021-11-11 02:10:00|1904.85|1902.25|1904.73|1902.13|1904.98|1902.38|1904.24|1901.64|0
1636596900000|2021-11-11 02:15:00|1904.49|1901.89|1904.98|1902.38|1904.98|1902.38|1904.24|1901.64|0
1636597200000|2021-11-11 02:20:00|1904.73|1902.13|1905.34|1902.74|1905.71|1903.11|1904.48|1901.88|0
1636597500000|2021-11-11 02:25:00|1905.47|1902.87|1904.36|1901.76|1905.47|1902.87|1904.36|1901.76|0
1636597800000|2021-11-11 02:30:00|1904.48|1901.88|1903.74|1901.14|1904.97|1902.37|1903.5|1900.9|0
1636598100000|2021-11-11 02:35:00|1903.99|1901.39|1904.24|1901.64|1904.48|1901.88|1903.5|1900.9|0
1636598400000|2021-11-11 02:40:00|1904.48|1901.88|1903.86|1901.26|1904.48|1901.88|1903.74|1901.14|0
1636598700000|2021-11-11 02:45:00|1903.99|1901.39|1901.78|1899.18|1903.99|1901.39|1901.78|1899.18|0
1636599000000|2021-11-11 02:50:00|1902.02|1899.42|1901.77|1899.17|1902.02|1899.42|1901.28|1898.68|0
1636599300000|2021-11-11 02:55:00|1901.65|1899.05|1901.28|1898.68|1901.77|1899.17|1900.79|1898.19|0
1636599600000|2021-11-11 03:00:00|1901.53|1898.93|1901.04|1898.44|1901.77|1899.17|1900.54|1897.94|0
1636599900000|2021-11-11 03:05:00|1901.28|1898.68|1901.53|1898.93|1901.77|1899.17|1901.04|1898.44|0
1636600200000|2021-11-11 03:10:00|1901.28|1898.68|1901.53|1898.93|1902.76|1900.16|1901.28|1898.68|0
1636600500000|2021-11-11 03:15:00|1901.77|1899.17|1901.77|1899.17|1902.51|1899.91|1901.03|1898.43|0
1636600800000|2021-11-11 03:20:00|1901.64|1899.04|1901.4|1898.8|1901.77|1899.17|1900.54|1897.94|0
1636601100000|2021-11-11 03:25:00|1901.52|1898.92|1901.52|1898.92|1901.77|1899.17|1900.79|1898.19|0
1636601400000|2021-11-11 03:30:00|1901.28|1898.68|1900.79|1898.19|1901.28|1898.68|1899.8|1897.2|0
1636601700000|2021-11-11 03:35:00|1901.03|1898.43|1901.28|1898.68|1901.28|1898.68|1900.79|1898.19|0
1636602000000|2021-11-11 03:40:00|1901.03|1898.43|1900.54|1897.94|1901.28|1898.68|1900.54|1897.94|0
1636602300000|2021-11-11 03:45:00|1900.66|1898.06|1900.29|1897.69|1900.66|1898.06|1899.67|1897.07|0
1636602600000|2021-11-11 03:50:00|1900.41|1897.81|1899.55|1896.95|1900.54|1897.94|1899.31|1896.71|0
1636602900000|2021-11-11 03:55:00|1899.31|1896.71|1898.57|1895.97|1899.31|1896.71|1897.83|1895.23|0
1636603200000|2021-11-11 04:00:00|1898.44|1895.84|1898.57|1895.97|1898.82|1896.22|1898.08|1895.48|0
1636603500000|2021-11-11 04:05:00|1898.32|1895.72|1898.81|1896.21|1898.81|1896.21|1898.08|1895.48|0
1636603800000|2021-11-11 04:10:00|1898.57|1895.97|1898.32|1895.72|1898.81|1896.21|1898.32|1895.72|0
1636604100000|2021-11-11 04:15:00|1898.08|1895.48|1897.58|1894.98|1898.32|1895.72|1897.58|1894.98|0
1636604400000|2021-11-11 04:20:00|1897.34|1894.74|1896.35|1893.75|1897.34|1894.74|1896.11|1893.51|0
1636604700000|2021-11-11 04:25:00|1896.11|1893.51|1893.65|1891.05|1896.11|1893.51|1892.91|1890.31|0
1636605000000|2021-11-11 04:30:00|1893.4|1890.8|1893.65|1891.05|1894.14|1891.54|1893.4|1890.8|0
1636605300000|2021-11-11 04:35:00|1893.52|1890.92|1893.65|1891.05|1893.89|1891.29|1892.91|1890.31|0
1636605600000|2021-11-11 04:40:00|1893.89|1891.29|1893.65|1891.05|1893.89|1891.29|1893.4|1890.8|0
1636605900000|2021-11-11 04:45:00|1893.4|1890.8|1894.88|1892.28|1895.37|1892.77|1893.4|1890.8|0
1636606200000|2021-11-11 04:50:00|1895.12|1892.52|1894.63|1892.03|1895.12|1892.52|1894.38|1891.78|0
1636606500000|2021-11-11 04:55:00|1894.5|1891.9|1895.12|1892.52|1895.12|1892.52|1893.89|1891.29|0
1636606800000|2021-11-11 05:00:00|1894.87|1892.27|1896.1|1893.5|1896.35|1893.75|1894.87|1892.27|0
1636607100000|2021-11-11 05:05:00|1895.86|1893.26|1894.74|1892.14|1896.35|1893.75|1894.38|1891.78|0
1636607400000|2021-11-11 05:10:00|1894.87|1892.27|1896.35|1893.75|1896.35|1893.75|1894.63|1892.03|0
1636607700000|2021-11-11 05:15:00|1896.1|1893.5|1896.1|1893.5|1896.35|1893.75|1895.86|1893.26|0
1636608000000|2021-11-11 05:20:00|1896.35|1893.75|1897.08|1894.48|1897.82|1895.22|1896.35|1893.75|0
1636608300000|2021-11-11 05:25:00|1897.33|1894.73|1897.82|1895.22|1897.82|1895.22|1896.84|1894.24|0
1636608600000|2021-11-11 05:30:00|1898.8|1896.2|1899.79|1897.19|1899.9|1897.3|1898.8|1896.2|0
1636608900000|2021-11-11 05:35:00|1899.54|1896.94|1899.05|1896.45|1900.52|1897.92|1899.05|1896.45|0
1636609200000|2021-11-11 05:40:00|1898.8|1896.2|1899.17|1896.57|1899.29|1896.69|1898.31|1895.71|0
1636609500000|2021-11-11 05:45:00|1899.29|1896.69|1898.55|1895.95|1899.29|1896.69|1898.31|1895.71|0
1636609800000|2021-11-11 05:50:00|1898.43|1895.83|1898.55|1895.95|1898.8|1896.2|1898.06|1895.46|0
1636610100000|2021-11-11 05:55:00|1898.67|1896.07|1898.55|1895.95|1899.29|1896.69|1898.55|1895.95|0
1636610400000|2021-11-11 06:00:00|1898.8|1896.2|1898.31|1895.71|1900.03|1897.43|1897.82|1895.22|0
1636610700000|2021-11-11 06:05:00|1898.55|1895.95|1900.52|1897.92|1900.76|1898.16|1898.55|1895.95|0
1636611000000|2021-11-11 06:10:00|1900.64|1898.04|1900.76|1898.16|1900.76|1898.16|1900.03|1897.43|0
1636611300000|2021-11-11 06:15:00|1900.52|1897.92|1901.26|1898.66|1901.5|1898.9|1900.27|1897.67|0
1636611600000|2021-11-11 06:20:00|1901.01|1898.41|1900.27|1897.67|1901.26|1898.66|1900.27|1897.67|0
1636611900000|2021-11-11 06:25:00|1900.03|1897.43|1901.01|1898.41|1901.01|1898.41|1900.03|1897.43|0
1636612200000|2021-11-11 06:30:00|1901.13|1898.53|1901.5|1898.9|1901.75|1899.15|1901.13|1898.53|0
1636612500000|2021-11-11 06:35:00|1901.62|1899.02|1901.25|1898.65|1901.74|1899.14|1901.01|1898.41|0
1636612800000|2021-11-11 06:40:00|1901.5|1898.9|1901.01|1898.41|1901.74|1899.14|1901.01|1898.41|0
1636613100000|2021-11-11 06:45:00|1901.25|1898.65|1899.04|1896.44|1901.25|1898.65|1899.04|1896.44|0
1636613400000|2021-11-11 06:50:00|1898.91|1896.31|1900.76|1898.16|1901|1898.4|1898.79|1896.19|0
1636613700000|2021-11-11 06:55:00|1900.51|1897.91|1900.51|1897.91|1901|1898.4|1900.27|1897.67|0
1636614000000|2021-11-11 07:00:00|1900.76|1898.16|1900.76|1898.16|1902.48|1899.88|1900.51|1897.91|0
1636614300000|2021-11-11 07:05:00|1901|1898.4|1900.76|1898.16|1901.25|1898.65|1900.51|1897.91|0
1636614600000|2021-11-11 07:10:00|1901.25|1898.65|1900.02|1897.42|1901.25|1898.65|1899.4|1896.8|0
1636614900000|2021-11-11 07:15:00|1899.77|1897.17|1901.98|1899.38|1902.23|1899.63|1899.77|1897.17|0
1636615200000|2021-11-11 07:20:00|1902.23|1899.63|1902.72|1900.12|1902.97|1900.37|1901.49|1898.89|0
1636615500000|2021-11-11 07:25:00|1902.97|1900.37|1903.7|1901.1|1903.95|1901.35|1902.72|1900.12|0
1636615800000|2021-11-11 07:30:00|1903.46|1900.86|1902.72|1900.12|1904.2|1901.6|1902.72|1900.12|0
1636616100000|2021-11-11 07:35:00|1902.23|1899.63|1903.21|1900.61|1903.7|1901.1|1901.98|1899.38|0
1636616400000|2021-11-11 07:40:00|1903.46|1900.86|1902.72|1900.12|1903.7|1901.1|1902.47|1899.87|0
1636616700000|2021-11-11 07:45:00|1903.21|1900.61|1900.75|1898.15|1903.33|1900.73|1900.75|1898.15|0
1636617000000|2021-11-11 07:50:00|1901|1898.4|1900.75|1898.15|1901|1898.4|1899.28|1896.68|0
1636617300000|2021-11-11 07:55:00|1900.87|1898.27|1900.5|1897.9|1901.73|1899.13|1900.5|1897.9|0
1636617600000|2021-11-11 08:00:00|1900.75|1898.15|1900.16|1897.56|1901.73|1899.13|1899.43|1896.83|0
1636617900000|2021-11-11 08:05:00|1899.72|1897.52|1901.31|1899.11|1901.68|1899.48|1898.49|1896.29|0
1636618200000|2021-11-11 08:10:00|1901.19|1898.99|1900.7|1898.5|1901.68|1899.48|1900.33|1898.13|0
1636618500000|2021-11-11 08:15:00|1900.95|1898.75|1902.67|1900.47|1903.9|1901.7|1900.95|1898.75|0
1636618800000|2021-11-11 08:20:00|1902.91|1900.71|1903.16|1900.96|1903.4|1901.2|1901.93|1899.73|0
1636619100000|2021-11-11 08:25:00|1903.03|1900.83|1902.55|1900.35|1903.4|1901.2|1902.06|1899.86|0
1636619400000|2021-11-11 08:30:00|1902.31|1900.11|1898.86|1896.66|1902.31|1900.11|1898.13|1895.93|0
1636619700000|2021-11-11 08:35:00|1899.11|1896.91|1898.13|1895.93|1899.11|1896.91|1896.4|1894.2|0
1636620000000|2021-11-11 08:40:00|1898.24|1896.04|1900.09|1897.89|1900.34|1898.14|1898.13|1895.93|0
1636620300000|2021-11-11 08:45:00|1899.96|1897.76|1899.35|1897.15|1900.34|1898.14|1898.86|1896.66|0
1636620600000|2021-11-11 08:50:00|1899.11|1896.91|1901.57|1899.37|1902.06|1899.86|1899.11|1896.91|0
1636620900000|2021-11-11 08:55:00|1901.32|1899.12|1902.06|1899.86|1902.55|1900.35|1900.83|1898.63|0
1636621200000|2021-11-11 09:00:00|1902.3|1900.1|1903.9|1901.7|1904.51|1902.31|1902.3|1900.1|0
1636621500000|2021-11-11 09:05:00|1904.14|1901.94|1903.28|1901.08|1905.01|1902.81|1902.3|1900.1|0
1636621800000|2021-11-11 09:10:00|1903.16|1900.96|1906.73|1904.53|1906.73|1904.53|1902.55|1900.35|0
1636622100000|2021-11-11 09:15:00|1906.48|1904.28|1907.22|1905.02|1907.22|1905.02|1905.5|1903.3|0
1636622400000|2021-11-11 09:20:00|1906.97|1904.77|1907.71|1905.51|1908.2|1906|1906.73|1904.53|0
1636622700000|2021-11-11 09:25:00|1907.83|1905.63|1909.68|1907.48|1910.66|1908.46|1907.22|1905.02|0
1636623000000|2021-11-11 09:30:00|1909.92|1907.72|1909.37|1907.17|1910.91|1908.71|1909.37|1907.17|0
1636623300000|2021-11-11 09:35:00|1909.62|1907.42|1908.88|1906.68|1910.11|1907.91|1908.64|1906.44|0
1636623600000|2021-11-11 09:40:00|1909.13|1906.93|1909.13|1906.93|1909.13|1906.93|1908.63|1906.43|0
1636623900000|2021-11-11 09:45:00|1909.24|1907.04|1909.37|1907.17|1910.11|1907.91|1908.88|1906.68|0
1636624200000|2021-11-11 09:50:00|1909.62|1907.42|1910.36|1908.16|1910.85|1908.65|1909.37|1907.17|0
1636624500000|2021-11-11 09:55:00|1910.6|1908.4|1910.11|1907.91|1910.6|1908.4|1909.62|1907.42|0
1636624800000|2021-11-11 10:00:00|1910.35|1908.15|1910.72|1908.52|1910.85|1908.65|1909.86|1907.66|0
1636625100000|2021-11-11 10:05:00|1910.6|1908.4|1911.83|1909.63|1912.32|1910.12|1909.86|1907.66|0
1636625400000|2021-11-11 10:10:00|1912.08|1909.88|1911.58|1909.38|1912.57|1910.37|1911.09|1908.89|0
1636625700000|2021-11-11 10:15:00|1911.83|1909.63|1911.34|1909.14|1912.07|1909.87|1911.09|1908.89|0
1636626000000|2021-11-11 10:20:00|1911.09|1908.89|1910.6|1908.4|1911.09|1908.89|1910.35|1908.15|0
1636626300000|2021-11-11 10:25:00|1910.84|1908.64|1911.33|1909.13|1911.33|1909.13|1909.86|1907.66|0
1636626600000|2021-11-11 10:30:00|1910.84|1908.64|1909.73|1907.53|1910.84|1908.64|1908.63|1906.43|0
1636626900000|2021-11-11 10:35:00|1909.61|1907.41|1906.91|1904.71|1909.61|1907.41|1906.66|1904.46|0
1636627200000|2021-11-11 10:40:00|1907.15|1904.95|1907.76|1905.56|1908.38|1906.18|1906.66|1904.46|0
1636627500000|2021-11-11 10:45:00|1907.64|1905.44|1908.87|1906.67|1909.12|1906.92|1907.64|1905.44|0
1636627800000|2021-11-11 10:50:00|1908.63|1906.43|1908.63|1906.43|1909.12|1906.92|1907.89|1905.69|0
1636628100000|2021-11-11 10:55:00|1908.87|1906.67|1908.13|1905.93|1909.12|1906.92|1907.89|1905.69|0
1636628400000|2021-11-11 11:00:00|1907.89|1905.69|1908.38|1906.18|1909.12|1906.92|1907.64|1905.44|0
1636628700000|2021-11-11 11:05:00|1908.62|1906.42|1909.36|1907.16|1910.35|1908.15|1908.62|1906.42|0
1636629000000|2021-11-11 11:10:00|1909.61|1907.41|1908.62|1906.42|1909.85|1907.65|1908.38|1906.18|0
1636629300000|2021-11-11 11:15:00|1908.49|1906.29|1909.61|1907.41|1909.61|1907.41|1908.38|1906.18|0
1636629600000|2021-11-11 11:20:00|1909.85|1907.65|1909.11|1906.91|1909.85|1907.65|1908.38|1906.18|0
1636629900000|2021-11-11 11:25:00|1908.99|1906.79|1909.6|1907.4|1909.6|1907.4|1908.62|1906.42|0
1636630200000|2021-11-11 11:30:00|1909.48|1907.28|1909.36|1907.16|1910.1|1907.9|1909.11|1906.91|0
1636630500000|2021-11-11 11:35:00|1909.11|1906.91|1909.11|1906.91|1909.36|1907.16|1908.13|1905.93|0
1636630800000|2021-11-11 11:40:00|1909.36|1907.16|1909.85|1907.65|1909.85|1907.65|1909.11|1906.91|0
1636631100000|2021-11-11 11:45:00|1909.72|1907.52|1909.6|1907.4|1909.85|1907.65|1909.36|1907.16|0
1636631400000|2021-11-11 11:50:00|1909.36|1907.16|1910.83|1908.63|1910.83|1908.63|1909.36|1907.16|0
1636631700000|2021-11-11 11:55:00|1910.59|1908.39|1911.57|1909.37|1911.57|1909.37|1910.09|1907.89|0
1636632000000|2021-11-11 12:00:00|1911.32|1909.12|1911.08|1908.88|1911.57|1909.37|1910.09|1907.89|0
1636632300000|2021-11-11 12:05:00|1910.83|1908.63|1911.57|1909.37|1912.8|1910.6|1910.83|1908.63|0
1636632600000|2021-11-11 12:10:00|1911.44|1909.24|1910.09|1907.89|1911.69|1909.49|1910.09|1907.89|0
1636632900000|2021-11-11 12:15:00|1909.84|1907.64|1910.58|1908.38|1910.58|1908.38|1909.11|1906.91|0
1636633200000|2021-11-11 12:20:00|1910.34|1908.14|1910.09|1907.89|1911.07|1908.87|1910.09|1907.89|0
1636633500000|2021-11-11 12:25:00|1910.21|1908.01|1910.33|1908.13|1910.45|1908.25|1909.96|1907.76|0
1636633800000|2021-11-11 12:30:00|1910.09|1907.89|1909.35|1907.15|1910.58|1908.38|1909.1|1906.9|0
1636634100000|2021-11-11 12:35:00|1909.1|1906.9|1909.35|1907.15|1910.09|1907.89|1908.86|1906.66|0
1636634400000|2021-11-11 12:40:00|1909.1|1906.9|1909.35|1907.15|1909.47|1907.27|1908.36|1906.16|0
1636634700000|2021-11-11 12:45:00|1909.59|1907.39|1909.35|1907.15|1909.84|1907.64|1909.1|1906.9|0
1636635000000|2021-11-11 12:50:00|1909.59|1907.39|1910.33|1908.13|1911.32|1909.12|1909.59|1907.39|0
1636635300000|2021-11-11 12:55:00|1910.09|1907.89|1910.33|1908.13|1910.82|1908.62|1909.59|1907.39|0
1636635600000|2021-11-11 13:00:00|1909.84|1907.64|1910.08|1907.88|1910.82|1908.62|1909.35|1907.15|0
1636635900000|2021-11-11 13:05:00|1910.33|1908.13|1909.35|1907.15|1910.33|1908.13|1908.85|1906.65|0
1636636200000|2021-11-11 13:10:00|1909.59|1907.39|1909.34|1907.14|1910.08|1907.88|1908.85|1906.65|0
1636636500000|2021-11-11 13:15:00|1909.1|1906.9|1910.08|1907.88|1910.08|1907.88|1908.85|1906.65|0
1636636800000|2021-11-11 13:20:00|1909.84|1907.64|1910.08|1907.88|1910.82|1908.62|1909.59|1907.39|0
1636637100000|2021-11-11 13:25:00|1909.84|1907.64|1909.59|1907.39|1910.08|1907.88|1909.1|1906.9|0
1636637400000|2021-11-11 13:30:00|1909.34|1907.14|1908.85|1906.65|1909.59|1907.39|1908.6|1906.4|0
1636637700000|2021-11-11 13:35:00|1909.1|1906.9|1909.59|1907.39|1909.59|1907.39|1908.6|1906.4|0
1636638000000|2021-11-11 13:40:00|1909.34|1907.14|1910.82|1908.62|1910.82|1908.62|1909.1|1906.9|0
1636638300000|2021-11-11 13:45:00|1910.57|1908.37|1910.82|1908.62|1911.06|1908.86|1910.08|1907.88|0
1636638600000|2021-11-11 13:50:00|1910.32|1908.12|1909.83|1907.63|1910.57|1908.37|1909.83|1907.63|0
1636638900000|2021-11-11 13:55:00|1909.59|1907.39|1910.57|1908.37|1910.81|1908.61|1909.59|1907.39|0
1636639200000|2021-11-11 14:00:00|1910.32|1908.12|1909.83|1907.63|1910.81|1908.61|1909.34|1907.14|0
1636639500000|2021-11-11 14:05:00|1910.08|1907.88|1910.32|1908.12|1910.32|1908.12|1909.58|1907.38|0
1636639800000|2021-11-11 14:10:00|1910.57|1908.37|1910.32|1908.12|1910.57|1908.37|1910.07|1907.87|0
1636640100000|2021-11-11 14:15:00|1910.07|1907.87|1909.34|1907.14|1910.07|1907.87|1908.6|1906.4|0
1636640400000|2021-11-11 14:20:00|1909.58|1907.38|1909.34|1907.14|1909.58|1907.38|1908.6|1906.4|0
1636640700000|2021-11-11 14:25:00|1909.58|1907.38|1908.1|1905.9|1910.07|1907.87|1907.37|1905.17|0
1636641000000|2021-11-11 14:30:00|1908.84|1906.64|1903.92|1901.72|1908.84|1906.64|1903.68|1901.48|0
1636641300000|2021-11-11 14:35:00|1903.18|1900.98|1899.99|1897.79|1903.92|1901.72|1899.25|1897.05|0
1636641600000|2021-11-11 14:40:00|1899.5|1897.3|1902.94|1900.74|1902.94|1900.74|1899|1896.8|0
1636641900000|2021-11-11 14:45:00|1902.45|1900.25|1903.67|1901.47|1904.41|1902.21|1901.95|1899.75|0
1636642200000|2021-11-11 14:50:00|1903.43|1901.23|1906.13|1903.93|1906.87|1904.67|1902.69|1900.49|0
1636642500000|2021-11-11 14:55:00|1905.89|1903.69|1906.01|1903.81|1907.12|1904.92|1904.66|1902.46|0
1636642800000|2021-11-11 15:00:00|1906.38|1904.18|1902.69|1900.49|1906.38|1904.18|1900.97|1898.77|0
1636643100000|2021-11-11 15:05:00|1902.93|1900.73|1900.72|1898.52|1904.66|1902.46|1899.49|1897.29|0
1636643400000|2021-11-11 15:10:00|1900.97|1898.77|1902.2|1900|1902.93|1900.73|1899.25|1897.05|0
1636643700000|2021-11-11 15:15:00|1902.44|1900.24|1901.7|1899.5|1903.18|1900.98|1898.51|1896.31|0
1636644000000|2021-11-11 15:20:00|1901.46|1899.26|1900.96|1898.76|1901.95|1899.75|1899|1896.8|0
1636644300000|2021-11-11 15:25:00|1901.21|1899.01|1898.75|1896.55|1901.7|1899.5|1898.75|1896.55|0
1636644600000|2021-11-11 15:30:00|1898.01|1895.81|1897.77|1895.57|1899.24|1897.04|1895.55|1893.35|0
1636644900000|2021-11-11 15:35:00|1897.52|1895.32|1899.98|1897.78|1901.21|1899.01|1897.03|1894.83|0
1636645200000|2021-11-11 15:40:00|1900.34|1898.14|1902.56|1900.36|1902.93|1900.73|1899.73|1897.53|0
1636645500000|2021-11-11 15:45:00|1902.44|1900.24|1902.68|1900.48|1903.42|1901.22|1900.47|1898.27|0
1636645800000|2021-11-11 15:50:00|1902.93|1900.73|1903.42|1901.22|1904.16|1901.96|1901.7|1899.5|0
1636646100000|2021-11-11 15:55:00|1903.67|1901.47|1901.7|1899.5|1903.67|1901.47|1901.21|1899.01|0
1636646400000|2021-11-11 16:00:00|1901.45|1899.25|1900.96|1898.76|1903.42|1901.22|1899.98|1897.78|0
1636646700000|2021-11-11 16:05:00|1900.71|1898.51|1899.48|1897.28|1900.71|1898.51|1898.99|1896.79|0
1636647000000|2021-11-11 16:10:00|1899.73|1897.53|1900.22|1898.02|1900.22|1898.02|1898.74|1896.54|0
1636647300000|2021-11-11 16:15:00|1899.97|1897.77|1900.71|1898.51|1901.2|1899|1899.24|1897.04|0
1636647600000|2021-11-11 16:20:00|1900.96|1898.76|1902.19|1899.99|1902.19|1899.99|1900.22|1898.02|0
1636647900000|2021-11-11 16:25:00|1902.43|1900.23|1900.46|1898.26|1902.92|1900.72|1899.97|1897.77|0
1636648200000|2021-11-11 16:30:00|1900.71|1898.51|1902.18|1899.98|1902.19|1899.99|1899.97|1897.77|0
1636648500000|2021-11-11 16:35:00|1902.43|1900.23|1906.86|1904.66|1906.86|1904.66|1902.18|1899.98|0
1636648800000|2021-11-11 16:40:00|1906.61|1904.41|1904.4|1902.2|1906.86|1904.66|1904.4|1902.2|0
1636649100000|2021-11-11 16:45:00|1904.64|1902.44|1904.89|1902.69|1905.13|1902.93|1903.66|1901.46|0
1636649400000|2021-11-11 16:50:00|1905.13|1902.93|1903.41|1901.21|1905.13|1902.93|1903.17|1900.97|0
1636649700000|2021-11-11 16:55:00|1903.66|1901.46|1902.81|1900.61|1904.29|1902.09|1902.56|1900.36|0
1636650000000|2021-11-11 17:00:00|1903.05|1900.85|1899.86|1897.66|1904.04|1901.84|1899.36|1897.16|0
1636650300000|2021-11-11 17:05:00|1900.1|1897.9|1899.36|1897.16|1901.58|1899.38|1898.74|1896.54|0
1636650600000|2021-11-11 17:10:00|1899.12|1896.92|1898.38|1896.18|1900.1|1897.9|1897.89|1895.69|0
1636650900000|2021-11-11 17:15:00|1897.89|1895.69|1896.9|1894.7|1898.63|1896.43|1894.69|1892.49|0
1636651200000|2021-11-11 17:20:00|1896.66|1894.46|1897.39|1895.19|1898.38|1896.18|1895.67|1893.47|0
1636651500000|2021-11-11 17:25:00|1897.15|1894.95|1898.13|1895.93|1898.87|1896.67|1896.41|1894.21|0
1636651800000|2021-11-11 17:30:00|1897.64|1895.44|1899.11|1896.91|1899.36|1897.16|1897.39|1895.19|0
1636652100000|2021-11-11 17:35:00|1899.36|1897.16|1902.31|1900.11|1903.05|1900.85|1899.36|1897.16|0
1636652400000|2021-11-11 17:40:00|1902.07|1899.87|1902.07|1899.87|1902.56|1900.36|1901.08|1898.88|0
1636652700000|2021-11-11 17:45:00|1902.31|1900.11|1901.57|1899.37|1902.31|1900.11|1900.34|1898.14|0
1636653000000|2021-11-11 17:50:00|1901.33|1899.13|1900.59|1898.39|1901.82|1899.62|1900.1|1897.9|0
1636653300000|2021-11-11 17:55:00|1900.83|1898.63|1900.34|1898.14|1901.57|1899.37|1900.1|1897.9|0
1636653600000|2021-11-11 18:00:00|1900.1|1897.9|1898.13|1895.93|1900.34|1898.14|1897.14|1894.94|0
1636653900000|2021-11-11 18:05:00|1898.37|1896.17|1895.42|1893.22|1898.37|1896.17|1895.18|1892.98|0
1636654200000|2021-11-11 18:10:00|1895.18|1892.98|1897.39|1895.19|1897.88|1895.68|1895.18|1892.98|0
1636654500000|2021-11-11 18:15:00|1897.63|1895.43|1897.88|1895.68|1898.62|1896.42|1896.9|1894.7|0
1636654800000|2021-11-11 18:20:00|1898.12|1895.92|1897.14|1894.94|1899.85|1897.65|1897.14|1894.94|0
1636655100000|2021-11-11 18:25:00|1897.39|1895.19|1898.68|1896.48|1899.05|1896.85|1895.66|1893.46|0
1636655400000|2021-11-11 18:30:00|1898.56|1896.36|1897.58|1895.38|1899.05|1896.85|1897.58|1895.38|0
1636655700000|2021-11-11 18:35:00|1897.82|1895.62|1899.3|1897.1|1899.54|1897.34|1897.69|1895.49|0
1636656000000|2021-11-11 18:40:00|1899.17|1896.97|1899.3|1897.1|1899.54|1897.34|1897.57|1895.37|0
1636656300000|2021-11-11 18:45:00|1899.54|1897.34|1900.28|1898.08|1900.77|1898.57|1899.54|1897.34|0
1636656600000|2021-11-11 18:50:00|1900.53|1898.33|1900.03|1897.83|1900.77|1898.57|1899.05|1896.85|0
1636656900000|2021-11-11 18:55:00|1900.28|1898.08|1899.79|1897.59|1900.28|1898.08|1898.8|1896.6|0
1636657200000|2021-11-11 19:00:00|1899.54|1897.34|1902.25|1900.05|1902.25|1900.05|1899.05|1896.85|0
1636657500000|2021-11-11 19:05:00|1902|1899.8|1903.48|1901.28|1903.48|1901.28|1901.02|1898.82|0
1636657800000|2021-11-11 19:10:00|1903.23|1901.03|1902|1899.8|1903.23|1901.03|1902|1899.8|0
1636658100000|2021-11-11 19:15:00|1902.24|1900.04|1901.26|1899.06|1902.49|1900.29|1901.01|1898.81|0
1636658400000|2021-11-11 19:20:00|1901.01|1898.81|1900.27|1898.07|1901.51|1899.31|1900.27|1898.07|0
1636658700000|2021-11-11 19:25:00|1900.52|1898.32|1900.27|1898.07|1900.52|1898.32|1899.78|1897.58|0
1636659000000|2021-11-11 19:30:00|1900.52|1898.32|1901.26|1899.06|1902|1899.8|1900.27|1898.07|0
1636659300000|2021-11-11 19:35:00|1901.38|1899.18|1902.73|1900.53|1903.23|1901.03|1901.38|1899.18|0
1636659600000|2021-11-11 19:40:00|1902.98|1900.78|1901.99|1899.79|1904.21|1902.01|1901.5|1899.3|0
1636659900000|2021-11-11 19:45:00|1901.5|1899.3|1900.64|1898.44|1901.99|1899.79|1900.52|1898.32|0
1636660200000|2021-11-11 19:50:00|1900.76|1898.56|1898.3|1896.1|1900.76|1898.56|1897.81|1895.61|0
1636660500000|2021-11-11 19:55:00|1898.55|1896.35|1898.55|1896.35|1899.53|1897.33|1897.81|1895.61|0
1636660800000|2021-11-11 20:00:00|1898.79|1896.59|1897.81|1895.61|1899.78|1897.58|1896.58|1894.38|0
1636661100000|2021-11-11 20:05:00|1897.56|1895.36|1897.56|1895.36|1899.04|1896.84|1897.32|1895.12|0
1636661400000|2021-11-11 20:10:00|1897.81|1895.61|1895.59|1893.39|1897.81|1895.61|1894.86|1892.66|0
1636661700000|2021-11-11 20:15:00|1895.84|1893.64|1897.81|1895.61|1898.05|1895.85|1895.84|1893.64|0
1636662000000|2021-11-11 20:20:00|1897.56|1895.36|1897.56|1895.36|1897.81|1895.61|1896.2|1894|0
1636662300000|2021-11-11 20:25:00|1897.32|1895.12|1898.54|1896.34|1900.02|1897.82|1897.07|1894.87|0
1636662600000|2021-11-11 20:30:00|1898.79|1896.59|1896.58|1894.38|1899.04|1896.84|1895.59|1893.39|0
1636662900000|2021-11-11 20:35:00|1897.31|1895.11|1897.56|1895.36|1897.81|1895.61|1895.84|1893.64|0
1636663200000|2021-11-11 20:40:00|1897.81|1895.61|1898.05|1895.85|1898.79|1896.59|1897.56|1895.36|0
1636663500000|2021-11-11 20:45:00|1897.8|1895.6|1896.08|1893.88|1900.26|1898.06|1896.08|1893.88|0
1636663800000|2021-11-11 20:50:00|1896.82|1894.62|1895.34|1893.14|1898.3|1896.1|1895.1|1892.9|0
1636664100000|2021-11-11 20:55:00|1895.84|1893.64|1894.6|1892.4|1896.33|1894.13|1893.62|1891.42|0
1636664400000|2021-11-11 21:00:00|1894.36|1892.16|1897.31|1895.11|1897.8|1895.6|1894.36|1892.16|0
1636664700000|2021-11-11 21:05:00|1897.06|1894.86|1896.08|1893.88|1897.31|1895.11|1896.08|1893.88|0
1636665000000|2021-11-11 21:10:00|1896.33|1894.13|1896.32|1894.12|1897.06|1894.86|1895.59|1893.39|0
1636665300000|2021-11-11 21:15:00|1896.77|1894.17|1897.26|1894.66|1897.26|1894.66|1896.52|1893.92|0
1636665600000|2021-11-11 21:20:00|1897.51|1894.91|1898|1895.4|1898|1895.4|1897.51|1894.91|0
1636665900000|2021-11-11 21:25:00|1897.75|1895.15|1897.01|1894.41|1897.75|1895.15|1897.01|1894.41|0
1636666200000|2021-11-11 21:30:00|1897.26|1894.66|1896.52|1893.92|1897.26|1894.66|1896.52|1893.92|0
1636666500000|2021-11-11 21:35:00|1896.77|1894.17|1897.75|1895.15|1897.75|1895.15|1896.77|1894.17|0
1636666800000|2021-11-11 21:40:00|1897.51|1894.91|1897.5|1894.9|1898|1895.4|1897.5|1894.9|0
1636667100000|2021-11-11 21:45:00|1897.75|1895.15|1898.24|1895.64|1898.49|1895.89|1897.75|1895.15|0
1636667400000|2021-11-11 21:50:00|1898.49|1895.89|1898.49|1895.89|1898.49|1895.89|1898.24|1895.64|0
1636667700000|2021-11-11 21:55:00|1898.36|1895.76|1898.11|1895.51|1898.49|1895.89|1897.99|1895.39|0
1636668000000|2021-11-11 22:00:00|1897.94|1895.34|1897.97|1895.37|1898.04|1895.44|1897.76|1895.16|0
1636668300000|2021-11-11 22:05:00|1897.93|1895.33|1897.83|1895.23|1897.93|1895.33|1897.44|1894.84|0
1636668600000|2021-11-11 22:10:00|1897.55|1894.95|1897.47|1894.87|1897.8|1895.2|1897.47|1894.87|0
1636668900000|2021-11-11 22:15:00|1897.86|1895.26|1897.58|1894.98|1897.86|1895.26|1897.47|1894.87|0
1636669200000|2021-11-11 22:20:00|1897.61|1895.01|1897.61|1895.01|1897.65|1895.05|1897.61|1895.01|0
1636669500000|2021-11-11 22:25:00|1897.58|1894.98|1897.61|1895.01|1897.61|1895.01|1897.51|1894.91|0
1636669800000|2021-11-11 22:30:00|1897.65|1895.05|1897.82|1895.22|1897.82|1895.22|1897.65|1895.05|0
1636670100000|2021-11-11 22:35:00|1897.71|1895.11|1897.82|1895.22|1897.82|1895.22|1897.68|1895.08|0
1636670400000|2021-11-11 22:40:00|1897.75|1895.15|1897.75|1895.15|1897.75|1895.15|1897.75|1895.15|0
1636670700000|2021-11-11 22:45:00|1897.79|1895.19|1897.97|1895.37|1898.04|1895.44|1897.75|1895.15|0
1636671000000|2021-11-11 22:50:00|1898|1895.4|1898|1895.4|1898|1895.4|1898|1895.4|0
1636671300000|2021-11-11 22:55:00|1897.97|1895.37|1897.93|1895.33|1897.97|1895.37|1897.75|1895.15|0
1636671600000|2021-11-11 23:00:00|1899.09|1896.49|1898.97|1896.37|1899.22|1896.62|1898.23|1895.63|0
1636671900000|2021-11-11 23:05:00|1898.72|1896.12|1898.48|1895.88|1898.97|1896.37|1898.48|1895.88|0
1636672200000|2021-11-11 23:10:00|1898.72|1896.12|1898.23|1895.63|1898.72|1896.12|1897.98|1895.38|0
1636672500000|2021-11-11 23:15:00|1897.98|1895.38|1899.21|1896.61|1899.33|1896.73|1897.98|1895.38|0
1636672800000|2021-11-11 23:20:00|1899.46|1896.86|1900.07|1897.47|1900.07|1897.47|1899.21|1896.61|0
1636673100000|2021-11-11 23:25:00|1899.95|1897.35|1900.44|1897.84|1900.69|1898.09|1899.95|1897.35|0
1636673400000|2021-11-11 23:30:00|1900.69|1898.09|1900.69|1898.09|1900.69|1898.09|1900.2|1897.6|0
1636673700000|2021-11-11 23:35:00|1900.93|1898.33|1900.93|1898.33|1901.18|1898.58|1900.69|1898.09|0
1636674000000|2021-11-11 23:40:00|1900.69|1898.09|1900.69|1898.09|1900.93|1898.33|1900.44|1897.84|0
1636674300000|2021-11-11 23:45:00|1900.44|1897.84|1901.42|1898.82|1901.67|1899.07|1899.95|1897.35|0
1636674600000|2021-11-11 23:50:00|1901.67|1899.07|1901.18|1898.58|1902.16|1899.56|1901.18|1898.58|0
1636674900000|2021-11-11 23:55:00|1900.93|1898.33|1902.65|1900.05|1902.65|1900.05|1900.93|1898.33|0
1636675200000|2021-11-12 00:00:00|1902.16|1899.56|1905.11|1902.51|1905.85|1903.25|1902.16|1899.56|0
1636675500000|2021-11-12 00:05:00|1904.87|1902.27|1905.11|1902.51|1906.59|1903.99|1904.87|1902.27|0
1636675800000|2021-11-12 00:10:00|1904.87|1902.27|1905.6|1903|1905.85|1903.25|1904.87|1902.27|0
1636676100000|2021-11-12 00:15:00|1905.85|1903.25|1905.6|1903|1906.1|1903.5|1905.36|1902.76|0
1636676400000|2021-11-12 00:20:00|1905.36|1902.76|1905.85|1903.25|1906.34|1903.74|1905.23|1902.63|0
1636676700000|2021-11-12 00:25:00|1906.09|1903.49|1906.09|1903.49|1906.34|1903.74|1905.97|1903.37|0
1636677000000|2021-11-12 00:30:00|1906.34|1903.74|1906.58|1903.98|1906.83|1904.23|1905.85|1903.25|0
1636677300000|2021-11-12 00:35:00|1906.83|1904.23|1908.06|1905.46|1908.31|1905.71|1906.58|1903.98|0
1636677600000|2021-11-12 00:40:00|1907.81|1905.21|1909.29|1906.69|1909.54|1906.94|1907.81|1905.21|0
1636677900000|2021-11-12 00:45:00|1909.41|1906.81|1908.31|1905.71|1909.54|1906.94|1908.31|1905.71|0
1636678200000|2021-11-12 00:50:00|1908.06|1905.46|1907.07|1904.47|1908.31|1905.71|1906.83|1904.23|0
1636678500000|2021-11-12 00:55:00|1906.83|1904.23|1906.09|1903.49|1907.07|1904.47|1906.09|1903.49|0
1636678800000|2021-11-12 01:00:00|1905.84|1903.24|1905.35|1902.75|1905.84|1903.24|1904.37|1901.77|0
1636679100000|2021-11-12 01:05:00|1905.22|1902.62|1906.58|1903.98|1906.83|1904.23|1905.1|1902.5|0
1636679400000|2021-11-12 01:10:00|1906.33|1903.73|1906.09|1903.49|1907.32|1904.72|1905.6|1903|0
1636679700000|2021-11-12 01:15:00|1905.84|1903.24|1906.09|1903.49|1906.83|1904.23|1905.84|1903.24|0
1636680000000|2021-11-12 01:20:00|1905.84|1903.24|1905.59|1902.99|1906.82|1904.22|1905.35|1902.75|0
1636680300000|2021-11-12 01:25:00|1905.71|1903.11|1905.84|1903.24|1906.09|1903.49|1905.59|1902.99|0
1636680600000|2021-11-12 01:30:00|1905.59|1902.99|1905.59|1902.99|1906.33|1903.73|1905.35|1902.75|0
1636680900000|2021-11-12 01:35:00|1905.35|1902.75|1905.35|1902.75|1905.84|1903.24|1904.85|1902.25|0
1636681200000|2021-11-12 01:40:00|1905.22|1902.62|1906.82|1904.22|1906.82|1904.22|1904.85|1902.25|0
1636681500000|2021-11-12 01:45:00|1906.94|1904.34|1906.08|1903.48|1907.31|1904.71|1905.84|1903.24|0
1636681800000|2021-11-12 01:50:00|1906.33|1903.73|1907.31|1904.71|1907.56|1904.96|1906.2|1903.6|0
1636682100000|2021-11-12 01:55:00|1907.56|1904.96|1906.57|1903.97|1907.56|1904.96|1906.33|1903.73|0
1636682400000|2021-11-12 02:00:00|1906.82|1904.22|1906.33|1903.73|1907.07|1904.47|1906.08|1903.48|0
1636682700000|2021-11-12 02:05:00|1906.57|1903.97|1905.59|1902.99|1906.57|1903.97|1905.59|1902.99|0
1636683000000|2021-11-12 02:10:00|1905.83|1903.23|1905.71|1903.11|1906.08|1903.48|1905.34|1902.74|0
1636683300000|2021-11-12 02:15:00|1905.59|1902.99|1905.34|1902.74|1905.71|1903.11|1905.09|1902.49|0
1636683600000|2021-11-12 02:20:00|1905.59|1902.99|1906.08|1903.48|1906.08|1903.48|1905.34|1902.74|0
1636683900000|2021-11-12 02:25:00|1906.32|1903.72|1905.59|1902.99|1906.32|1903.72|1905.59|1902.99|0
1636684200000|2021-11-12 02:30:00|1905.34|1902.74|1903.12|1900.52|1905.83|1903.23|1902.88|1900.28|0
1636684500000|2021-11-12 02:35:00|1902.88|1900.28|1901.89|1899.29|1903.37|1900.77|1901.89|1899.29|0
1636684800000|2021-11-12 02:40:00|1902.14|1899.54|1902.14|1899.54|1902.39|1899.79|1901.16|1898.56|0
1636685100000|2021-11-12 02:45:00|1902.39|1899.79|1903.12|1900.52|1903.37|1900.77|1901.89|1899.29|0
1636685400000|2021-11-12 02:50:00|1903.37|1900.77|1902.38|1899.78|1903.61|1901.01|1902.38|1899.78|0
1636685700000|2021-11-12 02:55:00|1902.14|1899.54|1901.4|1898.8|1902.14|1899.54|1900.91|1898.31|0
1636686000000|2021-11-12 03:00:00|1901.15|1898.55|1901.4|1898.8|1901.76|1899.16|1901.15|1898.55|0
1636686300000|2021-11-12 03:05:00|1901.15|1898.55|1899.43|1896.83|1901.4|1898.8|1898.94|1896.34|0
1636686600000|2021-11-12 03:10:00|1899.68|1897.08|1899.67|1897.07|1899.92|1897.32|1899.18|1896.58|0
1636686900000|2021-11-12 03:15:00|1899.79|1897.19|1900.66|1898.06|1900.9|1898.3|1899.79|1897.19|0
1636687200000|2021-11-12 03:20:00|1900.41|1897.81|1900.41|1897.81|1900.66|1898.06|1900.17|1897.57|0
1636687500000|2021-11-12 03:25:00|1900.17|1897.57|1900.9|1898.3|1901.15|1898.55|1900.17|1897.57|0
1636687800000|2021-11-12 03:30:00|1900.66|1898.06|1901.64|1899.04|1901.89|1899.29|1900.66|1898.06|0
1636688100000|2021-11-12 03:35:00|1901.39|1898.79|1901.64|1899.04|1902.13|1899.53|1901.39|1898.79|0
1636688400000|2021-11-12 03:40:00|1901.51|1898.91|1900.9|1898.3|1901.64|1899.04|1900.9|1898.3|0
1636688700000|2021-11-12 03:45:00|1900.77|1898.17|1900.28|1897.68|1900.9|1898.3|1900.28|1897.68|0
1636689000000|2021-11-12 03:50:00|1900.16|1897.56|1900.41|1897.81|1900.9|1898.3|1900.16|1897.56|0
1636689300000|2021-11-12 03:55:00|1900.16|1897.56|1900.41|1897.81|1900.65|1898.05|1900.16|1897.56|0
1636689600000|2021-11-12 04:00:00|1900.16|1897.56|1900.41|1897.81|1900.65|1898.05|1900.16|1897.56|0
1636689900000|2021-11-12 04:05:00|1900.16|1897.56|1899.42|1896.82|1900.41|1897.81|1899.42|1896.82|0
1636690200000|2021-11-12 04:10:00|1899.67|1897.07|1899.91|1897.31|1899.91|1897.31|1899.42|1896.82|0
1636690500000|2021-11-12 04:15:00|1900.16|1897.56|1901.14|1898.54|1901.39|1898.79|1899.91|1897.31|0
1636690800000|2021-11-12 04:20:00|1901.26|1898.66|1901.14|1898.54|1901.26|1898.66|1901.14|1898.54|0
1636691100000|2021-11-12 04:25:00|1900.9|1898.3|1901.39|1898.79|1901.39|1898.79|1900.65|1898.05|0
1636691400000|2021-11-12 04:30:00|1901.63|1899.03|1901.39|1898.79|1901.88|1899.28|1901.39|1898.79|0
1636691700000|2021-11-12 04:35:00|1901.63|1899.03|1901.63|1899.03|1901.63|1899.03|1901.14|1898.54|0
1636692000000|2021-11-12 04:40:00|1901.88|1899.28|1902.12|1899.52|1902.37|1899.77|1901.88|1899.28|0
1636692300000|2021-11-12 04:45:00|1902.37|1899.77|1901.88|1899.28|1902.37|1899.77|1901.38|1898.78|0
1636692600000|2021-11-12 04:50:00|1901.63|1899.03|1901.88|1899.28|1902.37|1899.77|1901.63|1899.03|0
1636692900000|2021-11-12 04:55:00|1901.63|1899.03|1900.4|1897.8|1901.63|1899.03|1900.4|1897.8|0
1636693200000|2021-11-12 05:00:00|1900.65|1898.05|1900.15|1897.55|1901.14|1898.54|1900.15|1897.55|0
1636693500000|2021-11-12 05:05:00|1899.91|1897.31|1900.15|1897.55|1900.64|1898.04|1899.41|1896.81|0
1636693800000|2021-11-12 05:10:00|1900.4|1897.8|1899.91|1897.31|1900.4|1897.8|1899.66|1897.06|0
1636694100000|2021-11-12 05:15:00|1899.66|1897.06|1899.66|1897.06|1899.66|1897.06|1898.67|1896.07|0
1636694400000|2021-11-12 05:20:00|1899.41|1896.81|1900.76|1898.16|1900.89|1898.29|1899.41|1896.81|0
1636694700000|2021-11-12 05:25:00|1900.89|1898.29|1900.64|1898.04|1901.13|1898.53|1900.64|1898.04|0
1636695000000|2021-11-12 05:30:00|1900.4|1897.8|1901.38|1898.78|1901.38|1898.78|1900.4|1897.8|0
1636695300000|2021-11-12 05:35:00|1901.62|1899.02|1901.87|1899.27|1901.87|1899.27|1901.38|1898.78|0
1636695600000|2021-11-12 05:40:00|1901.62|1899.02|1902.12|1899.52|1902.12|1899.52|1901.62|1899.02|0
1636695900000|2021-11-12 05:45:00|1901.87|1899.27|1901.62|1899.02|1902.12|1899.52|1901.38|1898.78|0
1636696200000|2021-11-12 05:50:00|1901.38|1898.78|1901.62|1899.02|1902.11|1899.51|1901.38|1898.78|0
1636696500000|2021-11-12 05:55:00|1901.87|1899.27|1902.11|1899.51|1902.36|1899.76|1901.62|1899.02|0
1636696800000|2021-11-12 06:00:00|1902.36|1899.76|1902.11|1899.51|1902.36|1899.76|1900.88|1898.28|0
1636697100000|2021-11-12 06:05:00|1901.87|1899.27|1901.87|1899.27|1901.87|1899.27|1901.37|1898.77|0
1636697400000|2021-11-12 06:10:00|1901.74|1899.14|1901.62|1899.02|1902.36|1899.76|1901.37|1898.77|0
1636697700000|2021-11-12 06:15:00|1901.37|1898.77|1902.11|1899.51|1902.11|1899.51|1901.13|1898.53|0
1636698000000|2021-11-12 06:20:00|1901.98|1899.38|1902.11|1899.51|1902.11|1899.51|1901.74|1899.14|0
1636698300000|2021-11-12 06:25:00|1902.6|1900|1902.85|1900.25|1903.34|1900.74|1902.6|1900|0
1636698600000|2021-11-12 06:30:00|1903.09|1900.49|1901.37|1898.77|1903.34|1900.74|1901.37|1898.77|0
1636698900000|2021-11-12 06:35:00|1901.12|1898.52|1900.14|1897.54|1901.37|1898.77|1899.89|1897.29|0
1636699200000|2021-11-12 06:40:00|1899.89|1897.29|1899.65|1897.05|1900.14|1897.54|1899.16|1896.56|0
1636699500000|2021-11-12 06:45:00|1899.4|1896.8|1899.15|1896.55|1899.65|1897.05|1899.15|1896.55|0
1636699800000|2021-11-12 06:50:00|1898.91|1896.31|1898.17|1895.57|1898.91|1896.31|1896.69|1894.09|0
1636700100000|2021-11-12 06:55:00|1898.42|1895.82|1897.68|1895.08|1898.42|1895.82|1897.43|1894.83|0
1636700400000|2021-11-12 07:00:00|1897.43|1894.83|1897.79|1895.19|1898.41|1895.81|1897.43|1894.83|0
1636700700000|2021-11-12 07:05:00|1897.68|1895.08|1897.43|1894.83|1897.68|1895.08|1896.69|1894.09|0
1636701000000|2021-11-12 07:10:00|1897.3|1894.7|1898.66|1896.06|1898.66|1896.06|1897.18|1894.58|0
1636701300000|2021-11-12 07:15:00|1898.91|1896.31|1900.87|1898.27|1900.87|1898.27|1898.78|1896.18|0
1636701600000|2021-11-12 07:20:00|1900.63|1898.03|1900.13|1897.53|1900.63|1898.03|1899.4|1896.8|0
1636701900000|2021-11-12 07:25:00|1900.38|1897.78|1900.13|1897.53|1900.63|1898.03|1899.89|1897.29|0
1636702200000|2021-11-12 07:30:00|1899.64|1897.04|1899.39|1896.79|1900.63|1898.03|1899.39|1896.79|0
1636702500000|2021-11-12 07:35:00|1899.89|1897.29|1898.66|1896.06|1899.89|1897.29|1898.66|1896.06|0
1636702800000|2021-11-12 07:40:00|1898.9|1896.3|1899.51|1896.91|1899.51|1896.91|1898.66|1896.06|0
1636703100000|2021-11-12 07:45:00|1899.39|1896.79|1898.41|1895.81|1899.39|1896.79|1898.41|1895.81|0
1636703400000|2021-11-12 07:50:00|1898.28|1895.68|1896.93|1894.33|1898.41|1895.81|1896.69|1894.09|0
1636703700000|2021-11-12 07:55:00|1897.18|1894.58|1898.16|1895.56|1898.16|1895.56|1896.19|1893.59|0
1636704000000|2021-11-12 08:00:00|1897.92|1895.32|1901.24|1898.64|1901.24|1898.64|1897.92|1895.32|0
1636704300000|2021-11-12 08:05:00|1901.29|1899.09|1901.04|1898.84|1902.52|1900.32|1900.55|1898.35|0
1636704600000|2021-11-12 08:10:00|1901.29|1899.09|1899.56|1897.36|1902.52|1900.32|1899.56|1897.36|0
1636704900000|2021-11-12 08:15:00|1899.32|1897.12|1898.58|1896.38|1900.05|1897.85|1898.33|1896.13|0
1636705200000|2021-11-12 08:20:00|1898.33|1896.13|1899.81|1897.61|1899.81|1897.61|1897.84|1895.64|0
1636705500000|2021-11-12 08:25:00|1899.43|1897.23|1898.33|1896.13|1899.56|1897.36|1898.08|1895.88|0
1636705800000|2021-11-12 08:30:00|1898.08|1895.88|1897.59|1895.39|1898.33|1896.13|1895.87|1893.67|0
1636706100000|2021-11-12 08:35:00|1897.35|1895.15|1898.33|1896.13|1898.69|1896.49|1896.36|1894.16|0
1636706400000|2021-11-12 08:40:00|1898.2|1896|1898.33|1896.13|1898.57|1896.37|1897.34|1895.14|0
1636706700000|2021-11-12 08:45:00|1898.57|1896.37|1899.56|1897.36|1900.3|1898.1|1898.33|1896.13|0
1636707000000|2021-11-12 08:50:00|1899.31|1897.11|1901.03|1898.83|1901.28|1899.08|1899.07|1896.87|0
1636707300000|2021-11-12 08:55:00|1901.28|1899.08|1900.79|1898.59|1902.02|1899.82|1899.8|1897.6|0
1636707600000|2021-11-12 09:00:00|1901.03|1898.83|1899.43|1897.23|1901.77|1899.57|1899.31|1897.11|0
1636707900000|2021-11-12 09:05:00|1899.31|1897.11|1898.82|1896.62|1899.67|1897.47|1898.33|1896.13|0
1636708200000|2021-11-12 09:10:00|1898.57|1896.37|1898.08|1895.88|1898.57|1896.37|1897.83|1895.63|0
1636708500000|2021-11-12 09:15:00|1898.44|1896.24|1897.34|1895.14|1898.57|1896.37|1896.36|1894.16|0
1636708800000|2021-11-12 09:20:00|1897.09|1894.89|1897.58|1895.38|1898.44|1896.24|1897.09|1894.89|0
1636709100000|2021-11-12 09:25:00|1897.46|1895.26|1896.11|1893.91|1897.58|1895.38|1896.11|1893.91|0
1636709400000|2021-11-12 09:30:00|1895.86|1893.66|1897.58|1895.38|1897.83|1895.63|1895.37|1893.17|0
1636709700000|2021-11-12 09:35:00|1897.83|1895.63|1897.34|1895.14|1897.83|1895.63|1896.6|1894.4|0
1636710000000|2021-11-12 09:40:00|1897.21|1895.01|1897.83|1895.63|1897.83|1895.63|1896.6|1894.4|0
1636710300000|2021-11-12 09:45:00|1897.58|1895.38|1898.57|1896.37|1898.81|1896.61|1897.58|1895.38|0
1636710600000|2021-11-12 09:50:00|1898.81|1896.61|1898.81|1896.61|1899.06|1896.86|1897.83|1895.63|0
1636710900000|2021-11-12 09:55:00|1898.68|1896.48|1898.32|1896.12|1898.81|1896.61|1898.07|1895.87|0
1636711200000|2021-11-12 10:00:00|1898.07|1895.87|1898.81|1896.61|1899.3|1897.1|1898.07|1895.87|0
1636711500000|2021-11-12 10:05:00|1899.3|1897.1|1899.06|1896.86|1899.3|1897.1|1898.19|1895.99|0
1636711800000|2021-11-12 10:10:00|1898.81|1896.61|1898.32|1896.12|1899.06|1896.86|1898.32|1896.12|0
1636712100000|2021-11-12 10:15:00|1898.07|1895.87|1898.81|1896.61|1898.81|1896.61|1897.58|1895.38|0
1636712400000|2021-11-12 10:20:00|1898.56|1896.36|1898.56|1896.36|1899.05|1896.85|1898.43|1896.23|0
1636712700000|2021-11-12 10:25:00|1898.81|1896.61|1898.19|1895.99|1898.81|1896.61|1897.69|1895.49|0
1636713000000|2021-11-12 10:30:00|1898.31|1896.11|1898.56|1896.36|1898.81|1896.61|1897.82|1895.62|0
1636713300000|2021-11-12 10:35:00|1898.31|1896.11|1898.07|1895.87|1898.81|1896.61|1898.07|1895.87|0
1636713600000|2021-11-12 10:40:00|1898.31|1896.11|1898.07|1895.87|1898.31|1896.11|1898.07|1895.87|0
1636713900000|2021-11-12 10:45:00|1897.82|1895.62|1898.18|1895.98|1898.31|1896.11|1897.57|1895.37|0
1636714200000|2021-11-12 10:50:00|1898.31|1896.11|1902.25|1900.05|1902.99|1900.79|1898.31|1896.11|0
1636714500000|2021-11-12 10:55:00|1902.49|1900.29|1901.02|1898.82|1902.74|1900.54|1901.02|1898.82|0
1636714800000|2021-11-12 11:00:00|1901.26|1899.06|1900.77|1898.57|1901.26|1899.06|1900.03|1897.83|0
1636715100000|2021-11-12 11:05:00|1900.64|1898.44|1899.79|1897.59|1900.64|1898.44|1899.54|1897.34|0
1636715400000|2021-11-12 11:10:00|1900.03|1897.83|1900.77|1898.57|1902.25|1900.05|1900.03|1897.83|0
1636715700000|2021-11-12 11:15:00|1901.02|1898.82|1901.51|1899.31|1901.75|1899.55|1901.02|1898.82|0
1636716000000|2021-11-12 11:20:00|1901.75|1899.55|1902.61|1900.41|1902.74|1900.54|1901.51|1899.31|0
1636716300000|2021-11-12 11:25:00|1902.49|1900.29|1902|1899.8|1902.49|1900.29|1901.51|1899.31|0
1636716600000|2021-11-12 11:30:00|1901.75|1899.55|1902.24|1900.04|1902.24|1900.04|1901.51|1899.31|0
1636716900000|2021-11-12 11:35:00|1902.49|1900.29|1903.72|1901.52|1903.97|1901.77|1902.24|1900.04|0
1636717200000|2021-11-12 11:40:00|1904.21|1902.01|1903.97|1901.77|1904.95|1902.75|1903.47|1901.27|0
1636717500000|2021-11-12 11:45:00|1903.72|1901.52|1905.2|1903|1905.2|1903|1903.72|1901.52|0
1636717800000|2021-11-12 11:50:00|1905.44|1903.24|1904.95|1902.75|1905.44|1903.24|1904.7|1902.5|0
1636718100000|2021-11-12 11:55:00|1904.82|1902.62|1905.19|1902.99|1905.69|1903.49|1904.7|1902.5|0
1636718400000|2021-11-12 12:00:00|1905.44|1903.24|1904.45|1902.25|1905.56|1903.36|1903.96|1901.76|0
1636718700000|2021-11-12 12:05:00|1904.21|1902.01|1903.96|1901.76|1904.7|1902.5|1903.72|1901.52|0
1636719000000|2021-11-12 12:10:00|1904.08|1901.88|1903.96|1901.76|1904.21|1902.01|1903.22|1901.02|0
1636719300000|2021-11-12 12:15:00|1903.72|1901.52|1903.96|1901.76|1904.21|1902.01|1903.47|1901.27|0
1636719600000|2021-11-12 12:20:00|1903.71|1901.51|1903.71|1901.51|1903.96|1901.76|1903.47|1901.27|0
1636719900000|2021-11-12 12:25:00|1903.96|1901.76|1903.71|1901.51|1903.96|1901.76|1903.47|1901.27|0
1636720200000|2021-11-12 12:30:00|1903.47|1901.27|1902.73|1900.53|1903.47|1901.27|1902.24|1900.04|0
1636720500000|2021-11-12 12:35:00|1902.48|1900.28|1903.47|1901.27|1903.47|1901.27|1902.24|1900.04|0
1636720800000|2021-11-12 12:40:00|1903.22|1901.02|1903.71|1901.51|1903.96|1901.76|1903.22|1901.02|0
1636721100000|2021-11-12 12:45:00|1903.47|1901.27|1903.46|1901.26|1903.47|1901.27|1903.22|1901.02|0
1636721400000|2021-11-12 12:50:00|1903.22|1901.02|1902.48|1900.28|1903.46|1901.26|1902.23|1900.03|0
1636721700000|2021-11-12 12:55:00|1902.23|1900.03|1901.74|1899.54|1902.73|1900.53|1901.49|1899.29|0
1636722000000|2021-11-12 13:00:00|1901.61|1899.41|1901.74|1899.54|1902.23|1900.03|1901.49|1899.29|0
1636722300000|2021-11-12 13:05:00|1901.49|1899.29|1902.97|1900.77|1902.97|1900.77|1901.49|1899.29|0
1636722600000|2021-11-12 13:10:00|1902.72|1900.52|1903.22|1901.02|1903.46|1901.26|1902.48|1900.28|0
1636722900000|2021-11-12 13:15:00|1903.46|1901.26|1903.21|1901.01|1903.71|1901.51|1902.97|1900.77|0
1636723200000|2021-11-12 13:20:00|1903.46|1901.26|1903.71|1901.51|1903.95|1901.75|1902.97|1900.77|0
1636723500000|2021-11-12 13:25:00|1903.95|1901.75|1905.92|1903.72|1905.92|1903.72|1903.82|1901.62|0
1636723800000|2021-11-12 13:30:00|1905.67|1903.47|1905.42|1903.22|1905.92|1903.72|1904.94|1902.74|0
1636724100000|2021-11-12 13:35:00|1905.17|1902.97|1905.42|1903.22|1906.27|1904.07|1904.68|1902.48|0
1636724400000|2021-11-12 13:40:00|1905.66|1903.46|1905.42|1903.22|1905.91|1903.71|1905.42|1903.22|0
1636724700000|2021-11-12 13:45:00|1905.66|1903.46|1906.52|1904.32|1906.65|1904.45|1905.42|1903.22|0
1636725000000|2021-11-12 13:50:00|1906.65|1904.45|1906.4|1904.2|1906.89|1904.69|1906.15|1903.95|0
1636725300000|2021-11-12 13:55:00|1906.65|1904.45|1905.91|1903.71|1906.65|1904.45|1905.17|1902.97|0
1636725600000|2021-11-12 14:00:00|1905.66|1903.46|1908.12|1905.92|1908.12|1905.92|1905.66|1903.46|0
1636725900000|2021-11-12 14:05:00|1907.87|1905.67|1908.86|1906.66|1909.11|1906.91|1907.87|1905.67|0
1636726200000|2021-11-12 14:10:00|1908.61|1906.41|1909.35|1907.15|1909.84|1907.64|1908.37|1906.17|0
1636726500000|2021-11-12 14:15:00|1908.86|1906.66|1909.6|1907.4|1909.84|1907.64|1908.86|1906.66|0
1636726800000|2021-11-12 14:20:00|1909.35|1907.15|1907.13|1904.93|1909.35|1907.15|1907.13|1904.93|0
1636727100000|2021-11-12 14:25:00|1907.38|1905.18|1906.89|1904.69|1908.12|1905.92|1906.89|1904.69|0
1636727400000|2021-11-12 14:30:00|1907.13|1904.93|1903.83|1901.63|1907.38|1905.18|1903.58|1901.38|0
1636727700000|2021-11-12 14:35:00|1903.58|1901.38|1897.92|1895.72|1903.58|1901.38|1896.93|1894.73|0
1636728000000|2021-11-12 14:40:00|1898.16|1895.96|1899.89|1897.69|1900.87|1898.67|1897.92|1895.72|0
1636728300000|2021-11-12 14:45:00|1900.13|1897.93|1897.56|1895.36|1901.12|1898.92|1897.56|1895.36|0
1636728600000|2021-11-12 14:50:00|1898.05|1895.85|1899.28|1897.08|1899.77|1897.57|1897.31|1895.11|0
1636728900000|2021-11-12 14:55:00|1899.52|1897.32|1899.52|1897.32|1902.23|1900.03|1899.28|1897.08|0
1636729200000|2021-11-12 15:00:00|1898.41|1896.21|1900.26|1898.06|1901|1898.8|1897.8|1895.6|0
1636729500000|2021-11-12 15:05:00|1900.02|1897.82|1902.01|1899.81|1903.24|1901.04|1898.05|1895.85|0
1636729800000|2021-11-12 15:10:00|1901.76|1899.56|1900.77|1898.57|1903.24|1901.04|1900.03|1897.83|0
1636730100000|2021-11-12 15:15:00|1901.02|1898.82|1903.97|1901.77|1903.97|1901.77|1900.28|1898.08|0
1636730400000|2021-11-12 15:20:00|1904.22|1902.02|1902.25|1900.05|1904.71|1902.51|1901.02|1898.82|0
1636730700000|2021-11-12 15:25:00|1902|1899.8|1900.28|1898.08|1902.5|1900.3|1898.8|1896.6|0
1636731000000|2021-11-12 15:30:00|1900.53|1898.33|1897.08|1894.88|1901.51|1899.31|1897.08|1894.88|0
1636731300000|2021-11-12 15:35:00|1897.57|1895.37|1899.79|1897.59|1901.51|1899.31|1897.08|1894.88|0
1636731600000|2021-11-12 15:40:00|1900.03|1897.83|1902.49|1900.29|1902.99|1900.79|1899.79|1897.59|0
1636731900000|2021-11-12 15:45:00|1902.25|1900.05|1904.95|1902.75|1905.2|1903|1901.75|1899.55|0
1636732200000|2021-11-12 15:50:00|1904.71|1902.51|1904.71|1902.51|1906.68|1904.48|1904.46|1902.26|0
1636732500000|2021-11-12 15:55:00|1904.46|1902.26|1908.65|1906.45|1908.89|1906.69|1904.46|1902.26|0
1636732800000|2021-11-12 16:00:00|1909.39|1907.19|1914.12|1911.92|1915.84|1913.64|1909.39|1907.19|0
1636733100000|2021-11-12 16:05:00|1914.61|1912.41|1916.09|1913.89|1916.09|1913.89|1912.15|1909.95|0
1636733400000|2021-11-12 16:10:00|1916.33|1914.13|1916.82|1914.62|1917.32|1915.12|1913.62|1911.42|0
1636733700000|2021-11-12 16:15:00|1917.07|1914.87|1924.95|1922.75|1924.95|1922.75|1917.07|1914.87|0
1636734000000|2021-11-12 16:20:00|1924.71|1922.51|1925.44|1923.24|1925.94|1923.74|1923.72|1921.52|0
1636734300000|2021-11-12 16:25:00|1924.95|1922.75|1923.72|1921.52|1925.94|1923.74|1922.24|1920.04|0
1636734600000|2021-11-12 16:30:00|1924.21|1922.01|1925.44|1923.24|1925.69|1923.49|1923.23|1921.03|0
1636734900000|2021-11-12 16:35:00|1925.69|1923.49|1923.13|1920.93|1926.43|1924.23|1922.89|1920.69|0
1636735200000|2021-11-12 16:40:00|1923.87|1921.67|1923.62|1921.42|1925.35|1923.15|1923.62|1921.42|0
1636735500000|2021-11-12 16:45:00|1923.87|1921.67|1922.88|1920.68|1923.87|1921.67|1921.65|1919.45|0
1636735800000|2021-11-12 16:50:00|1923.13|1920.93|1926.82|1924.62|1927.07|1924.87|1922.15|1919.95|0
1636736100000|2021-11-12 16:55:00|1927.07|1924.87|1926.82|1924.62|1928.3|1926.1|1926.09|1923.89|0
1636736400000|2021-11-12 17:00:00|1927.32|1925.12|1926.58|1924.38|1929.04|1926.84|1926.33|1924.13|0
1636736700000|2021-11-12 17:05:00|1927.07|1924.87|1924.61|1922.41|1927.56|1925.36|1924.61|1922.41|0
1636737000000|2021-11-12 17:10:00|1924.85|1922.65|1928.05|1925.85|1928.05|1925.85|1924.36|1922.16|0
1636737300000|2021-11-12 17:15:00|1927.81|1925.61|1928.05|1925.85|1928.3|1926.1|1926.58|1924.38|0
1636737600000|2021-11-12 17:20:00|1927.81|1925.61|1927.07|1924.87|1928.79|1926.59|1926.82|1924.62|0
1636737900000|2021-11-12 17:25:00|1927.31|1925.11|1927.07|1924.87|1927.81|1925.61|1925.84|1923.64|0
1636738200000|2021-11-12 17:30:00|1927.31|1925.11|1926.57|1924.37|1927.31|1925.11|1926.08|1923.88|0
1636738500000|2021-11-12 17:35:00|1926.33|1924.13|1926.08|1923.88|1926.82|1924.62|1926.08|1923.88|0
1636738800000|2021-11-12 17:40:00|1925.83|1923.63|1924.6|1922.4|1926.33|1924.13|1924.6|1922.4|0
1636739100000|2021-11-12 17:45:00|1924.85|1922.65|1923.62|1921.42|1925.59|1923.39|1923.37|1921.17|0
1636739400000|2021-11-12 17:50:00|1923.86|1921.66|1924.35|1922.15|1924.35|1922.15|1922.38|1920.18|0
1636739700000|2021-11-12 17:55:00|1924.6|1922.4|1923.61|1921.41|1925.34|1923.14|1922.63|1920.43|0
1636740000000|2021-11-12 18:00:00|1923.86|1921.66|1921.15|1918.95|1923.86|1921.66|1919.43|1917.23|0
1636740300000|2021-11-12 18:05:00|1921.4|1919.2|1920.53|1918.33|1921.89|1919.69|1919.67|1917.47|0
1636740600000|2021-11-12 18:10:00|1920.66|1918.46|1921.64|1919.44|1922.63|1920.43|1920.17|1917.97|0
1636740900000|2021-11-12 18:15:00|1921.4|1919.2|1921.89|1919.69|1922.13|1919.93|1920.16|1917.96|0
1636741200000|2021-11-12 18:20:00|1922.13|1919.93|1922.13|1919.93|1922.38|1920.18|1921.4|1919.2|0
1636741500000|2021-11-12 18:25:00|1922.01|1919.81|1922.13|1919.93|1923.36|1921.16|1921.64|1919.44|0
1636741800000|2021-11-12 18:30:00|1922.38|1920.18|1925.33|1923.13|1925.33|1923.13|1922.38|1920.18|0
1636742100000|2021-11-12 18:35:00|1925.09|1922.89|1924.6|1922.4|1925.33|1923.13|1924.1|1921.9|0
1636742400000|2021-11-12 18:40:00|1924.35|1922.15|1923.86|1921.66|1924.59|1922.39|1923.61|1921.41|0
1636742700000|2021-11-12 18:45:00|1923.61|1921.41|1922.38|1920.18|1923.61|1921.41|1921.88|1919.68|0
1636743000000|2021-11-12 18:50:00|1922.13|1919.93|1924.1|1921.9|1924.1|1921.9|1921.88|1919.68|0
1636743300000|2021-11-12 18:55:00|1924.35|1922.15|1925.09|1922.89|1925.58|1923.38|1924.1|1921.9|0
1636743600000|2021-11-12 19:00:00|1925.33|1923.13|1923.85|1921.65|1925.33|1923.13|1923.61|1921.41|0
1636743900000|2021-11-12 19:05:00|1923.72|1921.52|1923.11|1920.91|1923.85|1921.65|1922.62|1920.42|0
1636744200000|2021-11-12 19:10:00|1923.36|1921.16|1924.1|1921.9|1924.84|1922.64|1923.36|1921.16|0
1636744500000|2021-11-12 19:15:00|1924.34|1922.14|1924.1|1921.9|1925.33|1923.13|1923.85|1921.65|0
1636744800000|2021-11-12 19:20:00|1924.34|1922.14|1923.11|1920.91|1924.34|1922.14|1922.87|1920.67|0
1636745100000|2021-11-12 19:25:00|1923.36|1921.16|1920.89|1918.69|1923.6|1921.4|1920.4|1918.2|0
1636745400000|2021-11-12 19:30:00|1921.39|1919.19|1919.91|1917.71|1921.63|1919.43|1919.66|1917.46|0
1636745700000|2021-11-12 19:35:00|1919.66|1917.46|1921.63|1919.43|1921.88|1919.68|1918.18|1915.98|0
1636746000000|2021-11-12 19:40:00|1921.5|1919.3|1921.63|1919.43|1921.88|1919.68|1920.65|1918.45|0
1636746300000|2021-11-12 19:45:00|1921.88|1919.68|1922.62|1920.42|1922.62|1920.42|1921.88|1919.68|0
1636746600000|2021-11-12 19:50:00|1922.86|1920.66|1922.37|1920.17|1923.35|1921.15|1922.12|1919.92|0
1636746900000|2021-11-12 19:55:00|1922.62|1920.42|1922.12|1919.92|1923.85|1921.65|1922.12|1919.92|0
1636747200000|2021-11-12 20:00:00|1922.37|1920.17|1922.61|1920.41|1923.11|1920.91|1921.63|1919.43|0
1636747500000|2021-11-12 20:05:00|1922.86|1920.66|1923.84|1921.64|1924.09|1921.89|1922.12|1919.92|0
1636747800000|2021-11-12 20:10:00|1923.6|1921.4|1924.83|1922.63|1924.83|1922.63|1922.86|1920.66|0
1636748100000|2021-11-12 20:15:00|1924.58|1922.38|1925.08|1922.88|1925.32|1923.12|1923.6|1921.4|0
1636748400000|2021-11-12 20:20:00|1925.32|1923.12|1926.8|1924.6|1927.54|1925.34|1925.32|1923.12|0
1636748700000|2021-11-12 20:25:00|1927.05|1924.85|1928.03|1925.83|1928.28|1926.08|1927.04|1924.84|0
1636749000000|2021-11-12 20:30:00|1928.28|1926.08|1932.71|1930.51|1932.71|1930.51|1928.28|1926.08|0
1636749300000|2021-11-12 20:35:00|1932.46|1930.26|1930.74|1928.54|1933.94|1931.74|1930.74|1928.54|0
1636749600000|2021-11-12 20:40:00|1930.99|1928.79|1929.36|1927.16|1931.48|1929.28|1928.87|1926.67|0
1636749900000|2021-11-12 20:45:00|1929.12|1926.92|1926.41|1924.21|1929.12|1926.92|1925.91|1923.71|0
1636750200000|2021-11-12 20:50:00|1928.13|1925.93|1926.65|1924.45|1929.11|1926.91|1926.65|1924.45|0
1636750500000|2021-11-12 20:55:00|1926.16|1923.96|1928.87|1926.67|1930.1|1927.9|1926.16|1923.96|0
1636750800000|2021-11-12 21:00:00|1927.88|1925.68|1932.07|1929.87|1932.07|1929.87|1927.88|1925.68|0
1636751100000|2021-11-12 21:05:00|1931.82|1929.62|1933.05|1930.85|1933.3|1931.1|1931.82|1929.62|0
1636751400000|2021-11-12 21:10:00|1932.81|1930.61|1932.31|1930.11|1933.05|1930.85|1932.31|1930.11|0
1636963500000|2021-11-15 08:05:00|1931.64|1929.44|1931.14|1928.94|1931.88|1929.68|1930.4|1928.2|0
1636963800000|2021-11-15 08:10:00|1930.9|1928.7|1930.16|1927.96|1930.9|1928.7|1928.43|1926.23|0
1636964100000|2021-11-15 08:15:00|1930.27|1928.07|1930.4|1928.2|1930.65|1928.45|1929.78|1927.58|0
1636964400000|2021-11-15 08:20:00|1930.65|1928.45|1931.14|1928.94|1931.63|1929.43|1930.16|1927.96|0
1636964700000|2021-11-15 08:25:00|1930.89|1928.69|1931.63|1929.43|1932.13|1929.93|1930.89|1928.69|0
1636965000000|2021-11-15 08:30:00|1931.75|1929.55|1931.88|1929.68|1932.13|1929.93|1931.14|1928.94|0
1636965300000|2021-11-15 08:35:00|1931.75|1929.55|1931.88|1929.68|1932.13|1929.93|1931.14|1928.94|0
1636965600000|2021-11-15 08:40:00|1932.13|1929.93|1932.12|1929.92|1932.37|1930.17|1931.88|1929.68|0
1636965900000|2021-11-15 08:45:00|1932.37|1930.17|1932.86|1930.66|1932.86|1930.66|1931.88|1929.68|0
1636966200000|2021-11-15 08:50:00|1933.11|1930.91|1934.34|1932.14|1934.46|1932.26|1932.86|1930.66|0
1636966500000|2021-11-15 08:55:00|1934.46|1932.26|1935.82|1933.62|1935.82|1933.62|1934.34|1932.14|0
1636966800000|2021-11-15 09:00:00|1935.57|1933.37|1936.81|1934.61|1936.81|1934.61|1935.33|1933.13|0
1636967100000|2021-11-15 09:05:00|1937.05|1934.85|1937.79|1935.59|1938.29|1936.09|1937.05|1934.85|0
1636967400000|2021-11-15 09:10:00|1937.55|1935.35|1936.31|1934.11|1937.79|1935.59|1936.31|1934.11|0
1636967700000|2021-11-15 09:15:00|1936.56|1934.36|1936.07|1933.87|1936.56|1934.36|1935.33|1933.13|0
1636968000000|2021-11-15 09:20:00|1935.57|1933.37|1936.31|1934.11|1936.31|1934.11|1935.08|1932.88|0
1636968300000|2021-11-15 09:25:00|1936.06|1933.86|1935.82|1933.62|1936.31|1934.11|1935.82|1933.62|0
1636968600000|2021-11-15 09:30:00|1935.94|1933.74|1935.08|1932.88|1935.94|1933.74|1935.08|1932.88|0
1636968900000|2021-11-15 09:35:00|1934.83|1932.63|1934.46|1932.26|1935.08|1932.88|1934.09|1931.89|0
1636969200000|2021-11-15 09:40:00|1934.58|1932.38|1935.08|1932.88|1935.32|1933.12|1934.34|1932.14|0
1636969500000|2021-11-15 09:45:00|1935.32|1933.12|1934.83|1932.63|1935.32|1933.12|1934.58|1932.38|0
1636969800000|2021-11-15 09:50:00|1934.58|1932.38|1935.57|1933.37|1935.57|1933.37|1934.58|1932.38|0
1636970100000|2021-11-15 09:55:00|1935.81|1933.61|1936.31|1934.11|1936.8|1934.6|1935.57|1933.37|0
1636970400000|2021-11-15 10:00:00|1936.55|1934.35|1936.55|1934.35|1937.05|1934.85|1936.31|1934.11|0
1636970700000|2021-11-15 10:05:00|1936.8|1934.6|1937.29|1935.09|1937.54|1935.34|1936.8|1934.6|0
1636971000000|2021-11-15 10:10:00|1937.54|1935.34|1937.78|1935.58|1937.79|1935.59|1937.54|1935.34|0
1636971300000|2021-11-15 10:15:00|1938.03|1935.83|1938.28|1936.08|1938.52|1936.32|1937.78|1935.58|0
1636971600000|2021-11-15 10:20:00|1938.03|1935.83|1938.28|1936.08|1938.52|1936.32|1938.03|1935.83|0
1636971900000|2021-11-15 10:25:00|1938.03|1935.83|1937.78|1935.58|1938.28|1936.08|1937.78|1935.58|0
1636972200000|2021-11-15 10:30:00|1937.54|1935.34|1937.78|1935.58|1937.78|1935.58|1937.29|1935.09|0
1636972500000|2021-11-15 10:35:00|1938.03|1935.83|1940.25|1938.05|1940.25|1938.05|1938.03|1935.83|0
1636972800000|2021-11-15 10:40:00|1940|1937.8|1938.52|1936.32|1940.25|1938.05|1938.52|1936.32|0
1636973100000|2021-11-15 10:45:00|1938.77|1936.57|1938.52|1936.32|1938.77|1936.57|1938.03|1935.83|0
1636973400000|2021-11-15 10:50:00|1938.77|1936.57|1938.52|1936.32|1938.77|1936.57|1938.52|1936.32|0
1636973700000|2021-11-15 10:55:00|1938.77|1936.57|1939.51|1937.31|1939.51|1937.31|1938.52|1936.32|0
1636974000000|2021-11-15 11:00:00|1939.75|1937.55|1938.52|1936.32|1939.75|1937.55|1938.03|1935.83|0
1636974300000|2021-11-15 11:05:00|1938.76|1936.56|1938.52|1936.32|1939.01|1936.81|1938.27|1936.07|0
1636974600000|2021-11-15 11:10:00|1938.39|1936.19|1938.52|1936.32|1938.52|1936.32|1938.27|1936.07|0
1636974900000|2021-11-15 11:15:00|1938.27|1936.07|1939.26|1937.06|1940.24|1938.04|1938.27|1936.07|0
1636975200000|2021-11-15 11:20:00|1939.5|1937.3|1939.75|1937.55|1939.75|1937.55|1938.27|1936.07|0
1636975500000|2021-11-15 11:25:00|1939.5|1937.3|1938.02|1935.82|1939.5|1937.3|1938.02|1935.82|0
1636975800000|2021-11-15 11:30:00|1938.27|1936.07|1939.99|1937.79|1940.98|1938.78|1938.27|1936.07|0
1636976100000|2021-11-15 11:35:00|1939.75|1937.55|1939.01|1936.81|1939.75|1937.55|1938.51|1936.31|0
1636976400000|2021-11-15 11:40:00|1939.25|1937.05|1939.25|1937.05|1939.5|1937.3|1939.01|1936.81|0
1636976700000|2021-11-15 11:45:00|1939.5|1937.3|1939.12|1936.92|1939.75|1937.55|1938.76|1936.56|0
1636977000000|2021-11-15 11:50:00|1939.01|1936.81|1939.99|1937.79|1939.99|1937.79|1939.01|1936.81|0
1636977300000|2021-11-15 11:55:00|1939.86|1937.66|1939.74|1937.54|1939.99|1937.79|1939.62|1937.42|0
1636977600000|2021-11-15 12:00:00|1939.5|1937.3|1939.25|1937.05|1939.5|1937.3|1938.76|1936.56|0
1636977900000|2021-11-15 12:05:00|1939|1936.8|1938.76|1936.56|1939.25|1937.05|1938.76|1936.56|0
1636978200000|2021-11-15 12:10:00|1939|1936.8|1938.76|1936.56|1939|1936.8|1938.51|1936.31|0
1636978500000|2021-11-15 12:15:00|1938.51|1936.31|1938.51|1936.31|1938.76|1936.56|1938.51|1936.31|0
1636978800000|2021-11-15 12:20:00|1938.26|1936.06|1937.52|1935.32|1938.26|1936.06|1937.39|1935.19|0
1636979100000|2021-11-15 12:25:00|1937.77|1935.57|1937.77|1935.57|1937.77|1935.57|1937.28|1935.08|0
1636979400000|2021-11-15 12:30:00|1938.02|1935.82|1938.51|1936.31|1938.51|1936.31|1937.77|1935.57|0
1636979700000|2021-11-15 12:35:00|1938.75|1936.55|1939|1936.8|1939|1936.8|1938.51|1936.31|0
1636980000000|2021-11-15 12:40:00|1938.75|1936.55|1939|1936.8|1939.25|1937.05|1938.75|1936.55|0
1636980300000|2021-11-15 12:45:00|1939.25|1937.05|1939.49|1937.29|1939.49|1937.29|1939|1936.8|0
1636980600000|2021-11-15 12:50:00|1939.25|1937.05|1939.49|1937.29|1939.74|1937.54|1939.25|1937.05|0
1636980900000|2021-11-15 12:55:00|1939.25|1937.05|1939.74|1937.54|1939.74|1937.54|1939.24|1937.04|0
1636981200000|2021-11-15 13:00:00|1939.49|1937.29|1941.71|1939.51|1941.96|1939.76|1939.49|1937.29|0
1636981500000|2021-11-15 13:05:00|1941.46|1939.26|1941.22|1939.02|1941.71|1939.51|1940.97|1938.77|0
1636981800000|2021-11-15 13:10:00|1941.46|1939.26|1943.68|1941.48|1943.93|1941.73|1941.46|1939.26|0
1636982100000|2021-11-15 13:15:00|1943.93|1941.73|1945.41|1943.21|1945.9|1943.7|1943.8|1941.6|0
1636982400000|2021-11-15 13:20:00|1945.65|1943.45|1946.39|1944.19|1947.38|1945.18|1945.65|1943.45|0
1636982700000|2021-11-15 13:25:00|1946.15|1943.95|1945.65|1943.45|1947.13|1944.93|1945.65|1943.45|0
1636983000000|2021-11-15 13:30:00|1945.9|1943.7|1945.9|1943.7|1946.89|1944.69|1945.65|1943.45|0
1636983300000|2021-11-15 13:35:00|1946.15|1943.95|1945.9|1943.7|1946.89|1944.69|1945.9|1943.7|0
1636983600000|2021-11-15 13:40:00|1946.14|1943.94|1946.39|1944.19|1946.88|1944.68|1945.65|1943.45|0
1636983900000|2021-11-15 13:45:00|1946.64|1944.44|1944.66|1942.46|1946.88|1944.68|1944.66|1942.46|0
1636984200000|2021-11-15 13:50:00|1944.91|1942.71|1943.92|1941.72|1944.91|1942.71|1943.68|1941.48|0
1636984500000|2021-11-15 13:55:00|1943.68|1941.48|1943.68|1941.48|1944.66|1942.46|1943.43|1941.23|0
1636984800000|2021-11-15 14:00:00|1943.92|1941.72|1944.66|1942.46|1944.66|1942.46|1943.43|1941.23|0
1636985100000|2021-11-15 14:05:00|1944.78|1942.58|1944.17|1941.97|1945.16|1942.96|1943.92|1941.72|0
1636985400000|2021-11-15 14:10:00|1943.92|1941.72|1943.43|1941.23|1944.41|1942.21|1943.18|1940.98|0
1636985700000|2021-11-15 14:15:00|1943.18|1940.98|1943.18|1940.98|1943.92|1941.72|1942.93|1940.73|0
1636986000000|2021-11-15 14:20:00|1943.43|1941.23|1943.18|1940.98|1943.67|1941.47|1943.18|1940.98|0
1636986300000|2021-11-15 14:25:00|1942.93|1940.73|1941.21|1939.01|1943.18|1940.98|1941.21|1939.01|0
1636986600000|2021-11-15 14:30:00|1942.44|1940.24|1939.73|1937.53|1942.44|1940.24|1936.77|1934.57|0
1636986900000|2021-11-15 14:35:00|1939.48|1937.28|1940.96|1938.76|1942.19|1939.99|1938.74|1936.54|0
1636987200000|2021-11-15 14:40:00|1941.45|1939.25|1936.52|1934.32|1941.7|1939.5|1935.78|1933.58|0
1636987500000|2021-11-15 14:45:00|1936.77|1934.57|1936.03|1933.83|1938.49|1936.29|1936.03|1933.83|0
1636987800000|2021-11-15 14:50:00|1936.27|1934.07|1937.01|1934.81|1937.01|1934.81|1931.34|1929.14|0
1636988100000|2021-11-15 14:55:00|1937.26|1935.06|1940.46|1938.26|1940.46|1938.26|1937.26|1935.06|0
1636988400000|2021-11-15 15:00:00|1939.97|1937.77|1934.05|1931.85|1940.46|1938.26|1933.31|1931.11|0
1636988700000|2021-11-15 15:05:00|1934.3|1932.1|1933.31|1931.11|1935.78|1933.58|1933.31|1931.11|0
1636989000000|2021-11-15 15:10:00|1933.06|1930.86|1932.57|1930.37|1934.54|1932.34|1932.08|1929.88|0
1636989300000|2021-11-15 15:15:00|1932.32|1930.12|1931.09|1928.89|1932.94|1930.74|1930.35|1928.15|0
1636989600000|2021-11-15 15:20:00|1930.85|1928.65|1931.83|1929.63|1934.05|1931.85|1930.84|1928.64|0
1636989900000|2021-11-15 15:25:00|1932.08|1929.88|1932.57|1930.37|1934.05|1931.85|1931.58|1929.38|0
1636990200000|2021-11-15 15:30:00|1932.32|1930.12|1932.57|1930.37|1933.56|1931.36|1931.09|1928.89|0
1636990500000|2021-11-15 15:35:00|1932.32|1930.12|1931.83|1929.63|1934.05|1931.85|1931.34|1929.14|0
1636990800000|2021-11-15 15:40:00|1931.58|1929.38|1931.83|1929.63|1932.81|1930.61|1929.86|1927.66|0
1636991100000|2021-11-15 15:45:00|1932.07|1929.87|1933.55|1931.35|1933.8|1931.6|1931.58|1929.38|0
1636991400000|2021-11-15 15:50:00|1933.31|1931.11|1933.8|1931.6|1935.28|1933.08|1932.81|1930.61|0
1636991700000|2021-11-15 15:55:00|1934.29|1932.09|1932.57|1930.37|1934.54|1932.34|1932.57|1930.37|0
1636992000000|2021-11-15 16:00:00|1932.07|1929.87|1933.06|1930.86|1934.78|1932.58|1932.07|1929.87|0
1636992300000|2021-11-15 16:05:00|1932.81|1930.61|1934.78|1932.58|1935.03|1932.83|1932.57|1930.37|0
1636992600000|2021-11-15 16:10:00|1934.54|1932.34|1934.54|1932.34|1935.03|1932.83|1934.04|1931.84|0
1636992900000|2021-11-15 16:15:00|1934.29|1932.09|1933.3|1931.1|1935.28|1933.08|1932.56|1930.36|0
1636993200000|2021-11-15 16:20:00|1933.55|1931.35|1933.06|1930.86|1933.55|1931.35|1932.32|1930.12|0
1636993500000|2021-11-15 16:25:00|1933.3|1931.1|1931.58|1929.38|1933.3|1931.1|1931.58|1929.38|0
1636993800000|2021-11-15 16:30:00|1931.82|1929.62|1932.56|1930.36|1933.3|1931.1|1930.59|1928.39|0
1636994100000|2021-11-15 16:35:00|1932.81|1930.61|1932.07|1929.87|1934.78|1932.58|1932.07|1929.87|0
1636994400000|2021-11-15 16:40:00|1932.31|1930.11|1919.99|1917.79|1932.56|1930.36|1919.5|1917.3|0
1636994700000|2021-11-15 16:45:00|1919.5|1917.3|1921.96|1919.76|1923.93|1921.73|1918.02|1915.82|0
1636995000000|2021-11-15 16:50:00|1922.21|1920.01|1921.22|1919.02|1922.21|1920.01|1918.02|1915.82|0
1636995300000|2021-11-15 16:55:00|1921.47|1919.27|1923.93|1921.73|1924.18|1921.98|1921.22|1919.02|0
1636995600000|2021-11-15 17:00:00|1923.19|1920.99|1924.67|1922.47|1925.16|1922.96|1922.7|1920.5|0
1636995900000|2021-11-15 17:05:00|1924.42|1922.22|1924.92|1922.72|1925.16|1922.96|1923.68|1921.48|0
1636996200000|2021-11-15 17:10:00|1924.67|1922.47|1923.93|1921.73|1925.16|1922.96|1922.94|1920.74|0
1636996500000|2021-11-15 17:15:00|1923.68|1921.48|1921.71|1919.51|1924.18|1921.98|1920.97|1918.77|0
1636996800000|2021-11-15 17:20:00|1921.96|1919.76|1920.72|1918.52|1922.2|1920|1917.52|1915.32|0
1636997100000|2021-11-15 17:25:00|1920.48|1918.28|1920.97|1918.77|1922.2|1920|1919.24|1917.04|0
1636997400000|2021-11-15 17:30:00|1920.72|1918.52|1922.94|1920.74|1923.68|1921.48|1920.72|1918.52|0
1636997700000|2021-11-15 17:35:00|1922.69|1920.49|1924.67|1922.47|1924.91|1922.71|1922.45|1920.25|0
1636998000000|2021-11-15 17:40:00|1924.91|1922.71|1926.39|1924.19|1927.13|1924.93|1922.94|1920.74|0
1636998300000|2021-11-15 17:45:00|1926.14|1923.94|1925.65|1923.45|1926.64|1924.44|1924.91|1922.71|0
1636998600000|2021-11-15 17:50:00|1925.4|1923.2|1926.14|1923.94|1927.38|1925.18|1924.91|1922.71|0
1636998900000|2021-11-15 17:55:00|1926.39|1924.19|1926.88|1924.68|1927.13|1924.93|1925.9|1923.7|0
1636999200000|2021-11-15 18:00:00|1926.64|1924.44|1929.1|1926.9|1929.35|1927.15|1925.16|1922.96|0
1636999500000|2021-11-15 18:05:00|1928.85|1926.65|1928.61|1926.41|1928.85|1926.65|1927.37|1925.17|0
1636999800000|2021-11-15 18:10:00|1928.85|1926.65|1927.62|1925.42|1928.85|1926.65|1927.37|1925.17|0
1637000100000|2021-11-15 18:15:00|1927.87|1925.67|1927.87|1925.67|1930.08|1927.88|1927.37|1925.17|0
1637000400000|2021-11-15 18:20:00|1928.11|1925.91|1927.62|1925.42|1928.85|1926.65|1925.15|1922.95|0
1637000700000|2021-11-15 18:25:00|1927.86|1925.66|1927.24|1925.04|1927.86|1925.66|1925.89|1923.69|0
1637001000000|2021-11-15 18:30:00|1927.12|1924.92|1926.38|1924.18|1927.86|1925.66|1926.14|1923.94|0
1637001300000|2021-11-15 18:35:00|1926.26|1924.06|1926.14|1923.94|1926.88|1924.68|1925.64|1923.44|0
1637001600000|2021-11-15 18:40:00|1926.38|1924.18|1925.89|1923.69|1926.38|1924.18|1924.41|1922.21|0
1637001900000|2021-11-15 18:45:00|1925.64|1923.44|1927.24|1925.04|1927.62|1925.42|1925.64|1923.44|0
1637002200000|2021-11-15 18:50:00|1927.37|1925.17|1926.38|1924.18|1927.61|1925.41|1926.38|1924.18|0
1637002500000|2021-11-15 18:55:00|1926.14|1923.94|1925.64|1923.44|1927.12|1924.92|1925.4|1923.2|0
1637002800000|2021-11-15 19:00:00|1925.89|1923.69|1924.41|1922.21|1925.89|1923.69|1923.67|1921.47|0
1637003100000|2021-11-15 19:05:00|1924.16|1921.96|1924.41|1922.21|1924.65|1922.45|1922.68|1920.48|0
1637003400000|2021-11-15 19:10:00|1924.16|1921.96|1923.67|1921.47|1925.64|1923.44|1923.67|1921.47|0
1637003700000|2021-11-15 19:15:00|1923.91|1921.71|1922.19|1919.99|1924.16|1921.96|1921.94|1919.74|0
1637004000000|2021-11-15 19:20:00|1921.94|1919.74|1923.17|1920.97|1923.42|1921.22|1920.96|1918.76|0
1637004300000|2021-11-15 19:25:00|1922.93|1920.73|1922.93|1920.73|1923.42|1921.22|1920.71|1918.51|0
1637004600000|2021-11-15 19:30:00|1922.68|1920.48|1923.91|1921.71|1924.16|1921.96|1921.81|1919.61|0
1637004900000|2021-11-15 19:35:00|1924.16|1921.96|1924.65|1922.45|1924.9|1922.7|1923.91|1921.71|0
1637005200000|2021-11-15 19:40:00|1924.9|1922.7|1927.85|1925.65|1928.35|1926.15|1924.9|1922.7|0
1637005500000|2021-11-15 19:45:00|1927.61|1925.41|1927.61|1925.41|1929.33|1927.13|1926.62|1924.42|0
1637005800000|2021-11-15 19:50:00|1927.85|1925.65|1926.13|1923.93|1928.59|1926.39|1925.88|1923.68|0
1637006100000|2021-11-15 19:55:00|1925.88|1923.68|1927.61|1925.41|1928.59|1926.39|1925.88|1923.68|0
1637006400000|2021-11-15 20:00:00|1926.87|1924.67|1926.62|1924.42|1928.59|1926.39|1926.62|1924.42|0
1637006700000|2021-11-15 20:05:00|1926.87|1924.67|1926.13|1923.93|1927.36|1925.16|1925.63|1923.43|0
1637007000000|2021-11-15 20:10:00|1925.88|1923.68|1926.37|1924.17|1927.36|1925.16|1925.14|1922.94|0
1637007300000|2021-11-15 20:15:00|1926.62|1924.42|1926.86|1924.66|1928.34|1926.14|1925.88|1923.68|0
1637007600000|2021-11-15 20:20:00|1927.11|1924.91|1927.85|1925.65|1928.59|1926.39|1927.11|1924.91|0
1637007900000|2021-11-15 20:25:00|1927.6|1925.4|1929.08|1926.88|1929.58|1927.38|1927.36|1925.16|0
1637008200000|2021-11-15 20:30:00|1928.84|1926.64|1926.12|1923.92|1929.08|1926.88|1925.88|1923.68|0
1637008500000|2021-11-15 20:35:00|1925.88|1923.68|1925.14|1922.94|1926.86|1924.66|1924.64|1922.44|0
1637008800000|2021-11-15 20:40:00|1924.89|1922.69|1925.14|1922.94|1925.88|1923.68|1923.66|1921.46|0
1637009100000|2021-11-15 20:45:00|1924.64|1922.44|1923.16|1920.96|1924.89|1922.69|1921.68|1919.48|0
1637009400000|2021-11-15 20:50:00|1922.92|1920.72|1922.67|1920.47|1923.41|1921.21|1920.95|1918.75|0
1637009700000|2021-11-15 20:55:00|1922.92|1920.72|1929.82|1927.62|1929.82|1927.62|1922.18|1919.98|0
1637010000000|2021-11-15 21:00:00|1930.8|1928.6|1930.31|1928.11|1931.54|1929.34|1929.32|1927.12|0
1637010300000|2021-11-15 21:05:00|1929.82|1927.62|1930.06|1927.86|1930.56|1928.36|1928.34|1926.14|0
1637010600000|2021-11-15 21:10:00|1930.31|1928.11|1931.79|1929.59|1932.04|1929.84|1929.32|1927.12|0
1637010900000|2021-11-15 21:15:00|1931.74|1929.14|1931.5|1928.9|1931.99|1929.39|1931|1928.4|0
1637011200000|2021-11-15 21:20:00|1931.74|1929.14|1931|1928.4|1931.99|1929.39|1930.75|1928.15|0
1637011500000|2021-11-15 21:25:00|1931.25|1928.65|1931|1928.4|1931.25|1928.65|1930.75|1928.15|0
1637011800000|2021-11-15 21:30:00|1930.75|1928.15|1931.49|1928.89|1931.61|1929.01|1930.75|1928.15|0
1637012100000|2021-11-15 21:35:00|1931.25|1928.65|1931|1928.4|1931.25|1928.65|1930.75|1928.15|0
1637012400000|2021-11-15 21:40:00|1930.75|1928.15|1931|1928.4|1931.25|1928.65|1930.75|1928.15|0
1637012700000|2021-11-15 21:45:00|1931.25|1928.65|1930.26|1927.66|1931.25|1928.65|1930.01|1927.41|0
1637013000000|2021-11-15 21:50:00|1930.51|1927.91|1931|1928.4|1931|1928.4|1930.51|1927.91|0
1637013300000|2021-11-15 21:55:00|1931.24|1928.64|1931.61|1929.01|1931.61|1929.01|1931|1928.4|0
1637013600000|2021-11-15 22:00:00|1931.47|1928.87|1931.22|1928.62|1931.69|1929.09|1931.22|1928.62|0
1637013900000|2021-11-15 22:05:00|1931.25|1928.65|1931.22|1928.62|1931.25|1928.65|1931.22|1928.62|0
1637014800000|2021-11-15 22:20:00|1931.04|1928.44|1931.07|1928.47|1931.07|1928.47|1930.94|1928.34|0
1637015100000|2021-11-15 22:25:00|1930.9|1928.3|1930.93|1928.33|1931|1928.4|1930.86|1928.26|0
1637015400000|2021-11-15 22:30:00|1930.96|1928.36|1931.11|1928.51|1931.15|1928.55|1930.96|1928.36|0
1637015700000|2021-11-15 22:35:00|1930.96|1928.36|1931.07|1928.47|1931.07|1928.47|1930.96|1928.36|0
1637016000000|2021-11-15 22:40:00|1931.11|1928.51|1930.96|1928.36|1931.11|1928.51|1930.96|1928.36|0
1637016300000|2021-11-15 22:45:00|1930.93|1928.33|1930.5|1927.9|1930.93|1928.33|1930.32|1927.72|0
1637016600000|2021-11-15 22:50:00|1930.53|1927.93|1930.42|1927.82|1930.53|1927.93|1930.24|1927.64|0
1637016900000|2021-11-15 22:55:00|1930.5|1927.9|1930.39|1927.79|1930.85|1928.25|1930.39|1927.79|0
1637017200000|2021-11-15 23:00:00|1931.11|1928.51|1930.99|1928.39|1931.48|1928.88|1930.74|1928.14|0
1637017500000|2021-11-15 23:05:00|1930.74|1928.14|1931.24|1928.64|1931.48|1928.88|1930.74|1928.14|0
1637017800000|2021-11-15 23:10:00|1931.48|1928.88|1929.76|1927.16|1931.48|1928.88|1929.76|1927.16|0
1637018100000|2021-11-15 23:15:00|1929.51|1926.91|1929.38|1926.78|1929.76|1927.16|1929.02|1926.42|0
1637018400000|2021-11-15 23:20:00|1929.51|1926.91|1929.75|1927.15|1929.75|1927.15|1929.38|1926.78|0
1637018700000|2021-11-15 23:25:00|1929.51|1926.91|1930|1927.4|1930|1927.4|1929.01|1926.41|0
1637019000000|2021-11-15 23:30:00|1929.75|1927.15|1929.62|1927.02|1930|1927.4|1929.26|1926.66|0
1637019300000|2021-11-15 23:35:00|1929.75|1927.15|1929.75|1927.15|1930.49|1927.89|1929.51|1926.91|0
1637019600000|2021-11-15 23:40:00|1930|1927.4|1930.25|1927.65|1930.49|1927.89|1929.51|1926.91|0
1637019900000|2021-11-15 23:45:00|1930.24|1927.64|1929.5|1926.9|1930.49|1927.89|1929.26|1926.66|0
1637020200000|2021-11-15 23:50:00|1929.62|1927.02|1930|1927.4|1930|1927.4|1929.26|1926.66|0
1637020500000|2021-11-15 23:55:00|1930.24|1927.64|1930|1927.4|1930.24|1927.64|1930|1927.4|0
1637020800000|2021-11-16 00:00:00|1930.24|1927.64|1931.97|1929.37|1932.46|1929.86|1929.75|1927.15|0
1637021100000|2021-11-16 00:05:00|1931.72|1929.12|1930.49|1927.89|1931.72|1929.12|1930.49|1927.89|0
1637021400000|2021-11-16 00:10:00|1930.74|1928.14|1930.49|1927.89|1930.74|1928.14|1930.24|1927.64|0
1637021700000|2021-11-16 00:15:00|1930.24|1927.64|1929.5|1926.9|1930.49|1927.89|1929.01|1926.41|0
1637022000000|2021-11-16 00:20:00|1929.62|1927.02|1928.51|1925.91|1930.73|1928.13|1928.27|1925.67|0
1637022300000|2021-11-16 00:25:00|1928.27|1925.67|1928.02|1925.42|1928.76|1926.16|1927.53|1924.93|0
1637022600000|2021-11-16 00:30:00|1927.77|1925.17|1927.77|1925.17|1927.77|1925.17|1927.03|1924.43|0
1637022900000|2021-11-16 00:35:00|1928.02|1925.42|1928.76|1926.16|1928.76|1926.16|1928.02|1925.42|0
1637023200000|2021-11-16 00:40:00|1928.51|1925.91|1928.27|1925.67|1929.25|1926.65|1927.53|1924.93|0
1637023500000|2021-11-16 00:45:00|1928.51|1925.91|1929.25|1926.65|1929.25|1926.65|1928.27|1925.67|0
1637023800000|2021-11-16 00:50:00|1929.5|1926.9|1930.24|1927.64|1930.48|1927.88|1929.5|1926.9|0
1637024100000|2021-11-16 00:55:00|1930.35|1927.75|1930.98|1928.38|1931.72|1929.12|1930.24|1927.64|0
1637024400000|2021-11-16 01:00:00|1931.22|1928.62|1930.98|1928.38|1931.72|1929.12|1930.98|1928.38|0
1637024700000|2021-11-16 01:05:00|1930.73|1928.13|1931.71|1929.11|1932.21|1929.61|1930.73|1928.13|0
1637025000000|2021-11-16 01:10:00|1931.96|1929.36|1933.19|1930.59|1933.19|1930.59|1931.71|1929.11|0
1637025300000|2021-11-16 01:15:00|1932.95|1930.35|1934.79|1932.19|1934.92|1932.32|1932.45|1929.85|0
1637025600000|2021-11-16 01:20:00|1934.67|1932.07|1934.92|1932.32|1935.41|1932.81|1934.18|1931.58|0
1637025900000|2021-11-16 01:25:00|1934.79|1932.19|1934.42|1931.82|1934.92|1932.32|1934.18|1931.58|0
1637026200000|2021-11-16 01:30:00|1934.67|1932.07|1933.68|1931.08|1934.67|1932.07|1933.44|1930.84|0
1637026500000|2021-11-16 01:35:00|1933.93|1931.33|1934.42|1931.82|1934.67|1932.07|1933.68|1931.08|0
1637026800000|2021-11-16 01:40:00|1934.18|1931.58|1934.42|1931.82|1934.67|1932.07|1933.93|1931.33|0
1637027100000|2021-11-16 01:45:00|1934.18|1931.58|1935.16|1932.56|1935.41|1932.81|1934.18|1931.58|0
1637027400000|2021-11-16 01:50:00|1935.65|1933.05|1934.67|1932.07|1936.02|1933.42|1934.67|1932.07|0
1637027700000|2021-11-16 01:55:00|1934.91|1932.31|1936.64|1934.04|1937.13|1934.53|1934.67|1932.07|0
1637028000000|2021-11-16 02:00:00|1936.76|1934.16|1936.15|1933.55|1936.76|1934.16|1936.15|1933.55|0
1637028300000|2021-11-16 02:05:00|1936.39|1933.79|1935.65|1933.05|1936.39|1933.79|1935.65|1933.05|0
1637028600000|2021-11-16 02:10:00|1935.41|1932.81|1935.9|1933.3|1935.9|1933.3|1934.91|1932.31|0
1637028900000|2021-11-16 02:15:00|1935.65|1933.05|1934.42|1931.82|1935.65|1933.05|1934.42|1931.82|0
1637029200000|2021-11-16 02:20:00|1934.17|1931.57|1934.66|1932.06|1934.91|1932.31|1934.17|1931.57|0
1637029500000|2021-11-16 02:25:00|1934.42|1931.82|1934.91|1932.31|1934.91|1932.31|1934.42|1931.82|0
1637029800000|2021-11-16 02:30:00|1934.66|1932.06|1935.16|1932.56|1935.65|1933.05|1934.66|1932.06|0
1637030100000|2021-11-16 02:35:00|1934.91|1932.31|1934.91|1932.31|1935.4|1932.8|1934.17|1931.57|0
1637030400000|2021-11-16 02:40:00|1934.66|1932.06|1934.17|1931.57|1934.66|1932.06|1934.17|1931.57|0
1637030700000|2021-11-16 02:45:00|1934.42|1931.82|1933.67|1931.07|1934.66|1932.06|1933.43|1930.83|0
1637031000000|2021-11-16 02:50:00|1933.92|1931.32|1933.43|1930.83|1933.92|1931.32|1933.43|1930.83|0
1637031300000|2021-11-16 02:55:00|1933.67|1931.07|1933.92|1931.32|1933.92|1931.32|1933.67|1931.07|0
1637031600000|2021-11-16 03:00:00|1934.17|1931.57|1934.66|1932.06|1934.66|1932.06|1933.92|1931.32|0
1637031900000|2021-11-16 03:05:00|1934.91|1932.31|1934.66|1932.06|1935.15|1932.55|1934.66|1932.06|0
1637032200000|2021-11-16 03:10:00|1934.41|1931.81|1935.15|1932.55|1935.15|1932.55|1934.41|1931.81|0
1637032500000|2021-11-16 03:15:00|1934.9|1932.3|1935.15|1932.55|1935.15|1932.55|1934.66|1932.06|0
1637032800000|2021-11-16 03:20:00|1934.9|1932.3|1934.66|1932.06|1934.9|1932.3|1934.66|1932.06|0
1637033100000|2021-11-16 03:25:00|1934.9|1932.3|1934.66|1932.06|1934.9|1932.3|1934.41|1931.81|0
1637033400000|2021-11-16 03:30:00|1934.9|1932.3|1934.66|1932.06|1934.9|1932.3|1934.66|1932.06|0
1637033700000|2021-11-16 03:35:00|1934.53|1931.93|1934.16|1931.56|1934.66|1932.06|1934.03|1931.43|0
1637034000000|2021-11-16 03:40:00|1933.92|1931.32|1933.91|1931.31|1934.16|1931.56|1933.91|1931.31|0
1637034300000|2021-11-16 03:45:00|1933.67|1931.07|1933.42|1930.82|1933.91|1931.31|1933.42|1930.82|0
1637034600000|2021-11-16 03:50:00|1933.67|1931.07|1933.91|1931.31|1934.16|1931.56|1933.67|1931.07|0
1637034900000|2021-11-16 03:55:00|1933.67|1931.07|1933.91|1931.31|1934.16|1931.56|1933.67|1931.07|0
1637035200000|2021-11-16 04:00:00|1933.67|1931.07|1933.17|1930.57|1933.91|1931.31|1933.17|1930.57|0
1637035500000|2021-11-16 04:05:00|1932.93|1930.33|1932.93|1930.33|1933.17|1930.57|1932.43|1929.83|0
1637035800000|2021-11-16 04:10:00|1932.68|1930.08|1932.93|1930.33|1933.17|1930.57|1932.68|1930.08|0
1637036100000|2021-11-16 04:15:00|1932.92|1930.32|1932.43|1929.83|1932.92|1930.32|1932.43|1929.83|0
1637036400000|2021-11-16 04:20:00|1932.18|1929.58|1929.72|1927.12|1932.18|1929.58|1928.73|1926.13|0
1637036700000|2021-11-16 04:25:00|1929.47|1926.87|1929.22|1926.62|1929.47|1926.87|1928.73|1926.13|0
1637037000000|2021-11-16 04:30:00|1928.98|1926.38|1929.47|1926.87|1929.72|1927.12|1928.49|1925.89|0
1637037300000|2021-11-16 04:35:00|1929.22|1926.62|1930.21|1927.61|1930.21|1927.61|1929.22|1926.62|0
1637037600000|2021-11-16 04:40:00|1929.96|1927.36|1929.72|1927.12|1930.21|1927.61|1929.47|1926.87|0
1637037900000|2021-11-16 04:45:00|1929.47|1926.87|1929.47|1926.87|1929.72|1927.12|1929.22|1926.62|0
1637038200000|2021-11-16 04:50:00|1929.22|1926.62|1929.47|1926.87|1929.47|1926.87|1929.22|1926.62|0
1637038500000|2021-11-16 04:55:00|1929.22|1926.62|1928.97|1926.37|1929.22|1926.62|1928.24|1925.64|0
1637038800000|2021-11-16 05:00:00|1929.09|1926.49|1929.96|1927.36|1930.45|1927.85|1929.09|1926.49|0
1637039100000|2021-11-16 05:05:00|1930.08|1927.48|1929.96|1927.36|1930.21|1927.61|1929.47|1926.87|0
1637039400000|2021-11-16 05:10:00|1929.83|1927.23|1929.47|1926.87|1929.96|1927.36|1929.22|1926.62|0
1637039700000|2021-11-16 05:15:00|1929.22|1926.62|1928.23|1925.63|1929.47|1926.87|1928.23|1925.63|0
1637040000000|2021-11-16 05:20:00|1928.35|1925.75|1926.75|1924.15|1928.48|1925.88|1926.01|1923.41|0
1637040300000|2021-11-16 05:25:00|1926.51|1923.91|1926.51|1923.91|1927|1924.4|1925.52|1922.92|0
1637040600000|2021-11-16 05:30:00|1926.26|1923.66|1927.49|1924.89|1927.98|1925.38|1926.26|1923.66|0
1637040900000|2021-11-16 05:35:00|1927.24|1924.64|1928.23|1925.63|1928.23|1925.63|1927|1924.4|0
1637041200000|2021-11-16 05:40:00|1928.35|1925.75|1927.74|1925.14|1928.35|1925.75|1927.49|1924.89|0
1637041500000|2021-11-16 05:45:00|1927.85|1925.25|1927.24|1924.64|1928.23|1925.63|1927.24|1924.64|0
1637041800000|2021-11-16 05:50:00|1927.49|1924.89|1926.75|1924.15|1927.49|1924.89|1926.75|1924.15|0
1637042100000|2021-11-16 05:55:00|1926.5|1923.9|1927.24|1924.64|1927.24|1924.64|1926.5|1923.9|0
1637042400000|2021-11-16 06:00:00|1927|1924.4|1927.24|1924.64|1927.73|1925.13|1926.62|1924.02|0
1637042700000|2021-11-16 06:05:00|1926.99|1924.39|1927.49|1924.89|1927.49|1924.89|1926.99|1924.39|0
1637043000000|2021-11-16 06:10:00|1927.24|1924.64|1927.73|1925.13|1927.73|1925.13|1927.24|1924.64|0
1637043300000|2021-11-16 06:15:00|1928.23|1925.63|1926.99|1924.39|1928.47|1925.87|1926.99|1924.39|0
1637043600000|2021-11-16 06:20:00|1927.11|1924.51|1927.24|1924.64|1927.49|1924.89|1926.99|1924.39|0
1637043900000|2021-11-16 06:25:00|1927.11|1924.51|1925.51|1922.91|1927.11|1924.51|1925.51|1922.91|0
1637044200000|2021-11-16 06:30:00|1926.01|1923.41|1926.5|1923.9|1926.5|1923.9|1925.76|1923.16|0
1637044500000|2021-11-16 06:35:00|1926.74|1924.14|1926.5|1923.9|1926.74|1924.14|1926.25|1923.65|0
1637044800000|2021-11-16 06:40:00|1926.25|1923.65|1926.25|1923.65|1926.74|1924.14|1926|1923.4|0
1637045100000|2021-11-16 06:45:00|1926.12|1923.52|1926.5|1923.9|1926.99|1924.39|1926.12|1923.52|0
1637045400000|2021-11-16 06:50:00|1926.61|1924.01|1927.24|1924.64|1927.48|1924.88|1926.61|1924.01|0
1637045700000|2021-11-16 06:55:00|1926.99|1924.39|1927.73|1925.13|1927.73|1925.13|1926.99|1924.39|0
1637046000000|2021-11-16 07:00:00|1927.48|1924.88|1928.47|1925.87|1928.96|1926.36|1927.48|1924.88|0
1637046300000|2021-11-16 07:05:00|1928.22|1925.62|1928.47|1925.87|1928.47|1925.87|1927.97|1925.37|0
1637046600000|2021-11-16 07:10:00|1928.34|1925.74|1927.23|1924.63|1928.71|1926.11|1927.1|1924.5|0
1637046900000|2021-11-16 07:15:00|1926.99|1924.39|1928.71|1926.11|1928.96|1926.36|1926.99|1924.39|0
1637047200000|2021-11-16 07:20:00|1928.83|1926.23|1929.45|1926.85|1929.45|1926.85|1928.22|1925.62|0
1637047500000|2021-11-16 07:25:00|1929.2|1926.6|1928.46|1925.86|1929.2|1926.6|1928.46|1925.86|0
1637047800000|2021-11-16 07:30:00|1928.22|1925.62|1928.71|1926.11|1928.71|1926.11|1927.97|1925.37|0
1637048100000|2021-11-16 07:35:00|1928.83|1926.23|1929.2|1926.6|1929.2|1926.6|1928.22|1925.62|0
1637048400000|2021-11-16 07:40:00|1929.07|1926.47|1928.96|1926.36|1929.94|1927.34|1928.96|1926.36|0
1637048700000|2021-11-16 07:45:00|1929.2|1926.6|1929.2|1926.6|1929.69|1927.09|1929.07|1926.47|0
1637049000000|2021-11-16 07:50:00|1929.32|1926.72|1929.2|1926.6|1929.45|1926.85|1928.95|1926.35|0
1637049300000|2021-11-16 07:55:00|1928.95|1926.35|1928.71|1926.11|1929.2|1926.6|1928.21|1925.61|0
1637049600000|2021-11-16 08:00:00|1928.46|1925.86|1929.94|1927.34|1931.17|1928.57|1928.46|1925.86|0
1637049900000|2021-11-16 08:05:00|1929.61|1927.41|1928.51|1926.31|1929.99|1927.79|1928.01|1925.81|0
1637050200000|2021-11-16 08:10:00|1928.75|1926.55|1927.77|1925.57|1928.75|1926.55|1927.52|1925.32|0
1637050500000|2021-11-16 08:15:00|1927.52|1925.32|1928.13|1925.93|1928.75|1926.55|1927.52|1925.32|0
1637050800000|2021-11-16 08:20:00|1928.01|1925.81|1926.78|1924.58|1928.5|1926.3|1926.78|1924.58|0
1637051100000|2021-11-16 08:25:00|1927.02|1924.82|1926.53|1924.33|1927.76|1925.56|1926.53|1924.33|0
1637051400000|2021-11-16 08:30:00|1926.78|1924.58|1925.3|1923.1|1928.01|1925.81|1925.3|1923.1|0
1637051700000|2021-11-16 08:35:00|1925.54|1923.34|1922.09|1919.89|1925.79|1923.59|1921.6|1919.4|0
1637052000000|2021-11-16 08:40:00|1922.34|1920.14|1923.57|1921.37|1924.68|1922.48|1922.34|1920.14|0
1637052300000|2021-11-16 08:45:00|1923.32|1921.12|1923.32|1921.12|1924.31|1922.11|1922.95|1920.75|0
1637052600000|2021-11-16 08:50:00|1923.2|1921|1922.83|1920.63|1923.82|1921.62|1922.83|1920.63|0
1637052900000|2021-11-16 08:55:00|1922.58|1920.38|1923.19|1920.99|1924.06|1921.86|1922.34|1920.14|0
1637053200000|2021-11-16 09:00:00|1923.08|1920.88|1923.08|1920.88|1924.55|1922.35|1923.08|1920.88|0
1637053500000|2021-11-16 09:05:00|1923.32|1921.12|1924.06|1921.86|1924.18|1921.98|1923.08|1920.88|0
1637053800000|2021-11-16 09:10:00|1924.18|1921.98|1924.8|1922.6|1925.05|1922.85|1924.06|1921.86|0
1637054100000|2021-11-16 09:15:00|1925.05|1922.85|1924.31|1922.11|1925.05|1922.85|1924.06|1921.86|0
1637054400000|2021-11-16 09:20:00|1924.06|1921.86|1924.06|1921.86|1924.06|1921.86|1923.32|1921.12|0
1637054700000|2021-11-16 09:25:00|1923.81|1921.61|1924.3|1922.1|1924.55|1922.35|1923.81|1921.61|0
1637055000000|2021-11-16 09:30:00|1924.55|1922.35|1924.8|1922.6|1925.04|1922.84|1924.06|1921.86|0
1637055300000|2021-11-16 09:35:00|1924.55|1922.35|1924.3|1922.1|1925.04|1922.84|1924.06|1921.86|0
1637055600000|2021-11-16 09:40:00|1924.55|1922.35|1924.8|1922.6|1924.8|1922.6|1924.17|1921.97|0
1637055900000|2021-11-16 09:45:00|1925.04|1922.84|1925.53|1923.33|1925.78|1923.58|1924.8|1922.6|0
1637056200000|2021-11-16 09:50:00|1925.65|1923.45|1925.53|1923.33|1926.03|1923.83|1925.53|1923.33|0
1637056500000|2021-11-16 09:55:00|1925.78|1923.58|1926.52|1924.32|1927.26|1925.06|1925.78|1923.58|0
1637056800000|2021-11-16 10:00:00|1926.64|1924.44|1926.27|1924.07|1927.01|1924.81|1926.03|1923.83|0
1637057100000|2021-11-16 10:05:00|1926.39|1924.19|1925.29|1923.09|1926.39|1924.19|1925.16|1922.96|0
1637057400000|2021-11-16 10:10:00|1925.4|1923.2|1923.07|1920.87|1925.4|1923.2|1922.57|1920.37|0
1637057700000|2021-11-16 10:15:00|1922.82|1920.62|1921.59|1919.39|1922.82|1920.62|1921.09|1918.89|0
1637058000000|2021-11-16 10:20:00|1921.34|1919.14|1922.33|1920.13|1923.07|1920.87|1921.09|1918.89|0
1637058300000|2021-11-16 10:25:00|1922.57|1920.37|1922.82|1920.62|1922.82|1920.62|1921.34|1919.14|0
1637058600000|2021-11-16 10:30:00|1923.06|1920.86|1923.8|1921.6|1923.8|1921.6|1923.06|1920.86|0
1637058900000|2021-11-16 10:35:00|1924.05|1921.85|1924.05|1921.85|1924.3|1922.1|1923.43|1921.23|0
1637059200000|2021-11-16 10:40:00|1923.8|1921.6|1923.56|1921.36|1924.05|1921.85|1923.31|1921.11|0
1637059500000|2021-11-16 10:45:00|1923.31|1921.11|1923.8|1921.6|1924.79|1922.59|1923.31|1921.11|0
1637059800000|2021-11-16 10:50:00|1924.05|1921.85|1924.05|1921.85|1924.29|1922.09|1923.8|1921.6|0
1637060100000|2021-11-16 10:55:00|1924.29|1922.09|1924.05|1921.85|1924.54|1922.34|1923.8|1921.6|0
1637060400000|2021-11-16 11:00:00|1923.8|1921.6|1924.29|1922.09|1924.54|1922.34|1923.55|1921.35|0
1637060700000|2021-11-16 11:05:00|1924.05|1921.85|1924.79|1922.59|1925.03|1922.83|1923.8|1921.6|0
1637061000000|2021-11-16 11:10:00|1925.03|1922.83|1924.54|1922.34|1925.03|1922.83|1924.29|1922.09|0
1637061300000|2021-11-16 11:15:00|1924.79|1922.59|1925.28|1923.08|1925.52|1923.32|1924.54|1922.34|0
1637061600000|2021-11-16 11:20:00|1925.52|1923.32|1925.52|1923.32|1925.77|1923.57|1925.28|1923.08|0
1637061900000|2021-11-16 11:25:00|1925.77|1923.57|1927.25|1925.05|1927.5|1925.3|1925.77|1923.57|0
1637062200000|2021-11-16 11:30:00|1927.5|1925.3|1930.45|1928.25|1930.45|1928.25|1927.5|1925.3|0
1637062500000|2021-11-16 11:35:00|1930.21|1928.01|1929.96|1927.76|1930.7|1928.5|1929.47|1927.27|0
1637062800000|2021-11-16 11:40:00|1929.71|1927.51|1930.7|1928.5|1930.95|1928.75|1929.47|1927.27|0
1637063100000|2021-11-16 11:45:00|1930.95|1928.75|1931.44|1929.24|1932.3|1930.1|1930.95|1928.75|0
1637063400000|2021-11-16 11:50:00|1931.31|1929.11|1931.68|1929.48|1931.93|1929.73|1931.19|1928.99|0
1637063700000|2021-11-16 11:55:00|1932.18|1929.98|1932.67|1930.47|1933.41|1931.21|1932.18|1929.98|0
1637064000000|2021-11-16 12:00:00|1932.92|1930.72|1932.92|1930.72|1933.41|1931.21|1932.42|1930.22|0
1637064300000|2021-11-16 12:05:00|1933.16|1930.96|1933.16|1930.96|1933.41|1931.21|1932.92|1930.72|0
1637064600000|2021-11-16 12:10:00|1933.03|1930.83|1931.93|1929.73|1933.41|1931.21|1931.68|1929.48|0
1637064900000|2021-11-16 12:15:00|1931.68|1929.48|1931.93|1929.73|1932.54|1930.34|1931.19|1928.99|0
1637065200000|2021-11-16 12:20:00|1931.68|1929.48|1930.94|1928.74|1931.68|1929.48|1930.2|1928|0
1637065500000|2021-11-16 12:25:00|1931.19|1928.99|1930.69|1928.49|1931.19|1928.99|1930.45|1928.25|0
1637065800000|2021-11-16 12:30:00|1930.45|1928.25|1930.69|1928.49|1930.94|1928.74|1930.45|1928.25|0
1637066100000|2021-11-16 12:35:00|1930.45|1928.25|1930.45|1928.25|1930.45|1928.25|1929.95|1927.75|0
1637066400000|2021-11-16 12:40:00|1930.2|1928|1929.71|1927.51|1930.45|1928.25|1929.46|1927.26|0
1637066700000|2021-11-16 12:45:00|1929.82|1927.62|1929.21|1927.01|1929.95|1927.75|1928.97|1926.77|0
1637067000000|2021-11-16 12:50:00|1929.08|1926.88|1928.96|1926.76|1929.08|1926.88|1928.23|1926.03|0
1637067300000|2021-11-16 12:55:00|1928.72|1926.52|1929.7|1927.5|1929.7|1927.5|1928.72|1926.52|0
1637067600000|2021-11-16 13:00:00|1929.46|1927.26|1931.43|1929.23|1931.68|1929.48|1929.46|1927.26|0
1637067900000|2021-11-16 13:05:00|1931.18|1928.98|1931.68|1929.48|1931.68|1929.48|1930.94|1928.74|0
1637068200000|2021-11-16 13:10:00|1931.43|1929.23|1930.94|1928.74|1931.68|1929.48|1930.69|1928.49|0
1637068500000|2021-11-16 13:15:00|1931.18|1928.98|1930.93|1928.73|1931.43|1929.23|1930.69|1928.49|0
1637068800000|2021-11-16 13:20:00|1931.18|1928.98|1931.18|1928.98|1931.92|1929.72|1930.93|1928.73|0
1637069100000|2021-11-16 13:25:00|1931.43|1929.23|1931.67|1929.47|1931.67|1929.47|1930.69|1928.49|0
1637069400000|2021-11-16 13:30:00|1932.53|1930.33|1930.69|1928.49|1932.66|1930.46|1928.47|1926.27|0
1637069700000|2021-11-16 13:35:00|1930.93|1928.73|1934.14|1931.94|1934.88|1932.68|1930.69|1928.49|0
1637070000000|2021-11-16 13:40:00|1933.89|1931.69|1930.19|1927.99|1935.37|1933.17|1930.19|1927.99|0
1637070300000|2021-11-16 13:45:00|1930.44|1928.24|1929.7|1927.5|1930.44|1928.24|1926.74|1924.54|0
1637070600000|2021-11-16 13:50:00|1929.45|1927.25|1929.45|1927.25|1930.68|1928.48|1929.2|1927|0
1637070900000|2021-11-16 13:55:00|1929.2|1927|1928.96|1926.76|1930.68|1928.48|1928.71|1926.51|0
1637071200000|2021-11-16 14:00:00|1928.46|1926.26|1927.97|1925.77|1928.71|1926.51|1926.61|1924.41|0
1637071500000|2021-11-16 14:05:00|1927.72|1925.52|1927.48|1925.28|1928.71|1926.51|1927.23|1925.03|0
1637071800000|2021-11-16 14:10:00|1927.97|1925.77|1924.76|1922.56|1927.97|1925.77|1924.76|1922.56|0
1637072100000|2021-11-16 14:15:00|1924.02|1921.82|1925.01|1922.81|1925.5|1923.3|1924.02|1921.82|0
1637072400000|2021-11-16 14:20:00|1925.26|1923.06|1926.49|1924.29|1926.98|1924.78|1925.26|1923.06|0
1637072700000|2021-11-16 14:25:00|1926.73|1924.53|1926.49|1924.29|1926.73|1924.53|1925.26|1923.06|0
1637073000000|2021-11-16 14:30:00|1926.24|1924.04|1932.65|1930.45|1932.9|1930.7|1925.75|1923.55|0
1637073300000|2021-11-16 14:35:00|1932.9|1930.7|1937.46|1935.26|1941.04|1938.84|1932.9|1930.7|0
1637073600000|2021-11-16 14:40:00|1938.32|1936.12|1939.56|1937.36|1940.05|1937.85|1937.34|1935.14|0
1637073900000|2021-11-16 14:45:00|1939.8|1937.6|1942.52|1940.32|1943.26|1941.06|1939.56|1937.36|0
1637074200000|2021-11-16 14:50:00|1943.5|1941.3|1940.05|1937.85|1944.49|1942.29|1938.08|1935.88|0
1637074500000|2021-11-16 14:55:00|1940.54|1938.34|1939.55|1937.35|1941.28|1939.08|1938.57|1936.37|0
1637074800000|2021-11-16 15:00:00|1939.8|1937.6|1943.99|1941.79|1943.99|1941.79|1939.8|1937.6|0
1637075100000|2021-11-16 15:05:00|1944.24|1942.04|1941.77|1939.57|1944.24|1942.04|1939.8|1937.6|0
1637075400000|2021-11-16 15:10:00|1942.02|1939.82|1943.25|1941.05|1943.25|1941.05|1941.28|1939.08|0
1637075700000|2021-11-16 15:15:00|1943.5|1941.3|1941.28|1939.08|1944.73|1942.53|1940.54|1938.34|0
1637076000000|2021-11-16 15:20:00|1940.79|1938.59|1939.31|1937.11|1941.89|1939.69|1937.83|1935.63|0
1637076300000|2021-11-16 15:25:00|1938.81|1936.61|1935.85|1933.65|1939.8|1937.6|1935.85|1933.65|0
1637076600000|2021-11-16 15:30:00|1935.36|1933.16|1938.44|1936.24|1939.55|1937.35|1935.36|1933.16|0
1637076900000|2021-11-16 15:35:00|1938.56|1936.36|1938.56|1936.36|1940.29|1938.09|1937.58|1935.38|0
1637077200000|2021-11-16 15:40:00|1938.32|1936.12|1937.82|1935.62|1939.8|1937.6|1936.59|1934.39|0
1637077500000|2021-11-16 15:45:00|1938.07|1935.87|1937.33|1935.13|1938.32|1936.12|1935.6|1933.4|0
1637077800000|2021-11-16 15:50:00|1937.2|1935|1938.07|1935.87|1938.56|1936.36|1936.84|1934.64|0
1637078100000|2021-11-16 15:55:00|1938.31|1936.11|1938.56|1936.36|1938.81|1936.61|1936.83|1934.63|0
1637078400000|2021-11-16 16:00:00|1938.81|1936.61|1942.26|1940.06|1942.26|1940.06|1938.81|1936.61|0
1637078700000|2021-11-16 16:05:00|1942.51|1940.31|1943.74|1941.54|1943.74|1941.54|1942.01|1939.81|0
1637079000000|2021-11-16 16:10:00|1943.99|1941.79|1947.19|1944.99|1947.69|1945.49|1943.99|1941.79|0
1637079300000|2021-11-16 16:15:00|1947.44|1945.24|1950.65|1948.45|1951.14|1948.94|1947.44|1945.24|0
1637079600000|2021-11-16 16:20:00|1951.14|1948.94|1951.39|1949.19|1953.36|1951.16|1950.89|1948.69|0
1637079900000|2021-11-16 16:25:00|1951.14|1948.94|1952.53|1950.33|1952.87|1950.67|1950.89|1948.69|0
1637080200000|2021-11-16 16:30:00|1952.28|1950.08|1952.53|1950.33|1952.78|1950.58|1951.3|1949.1|0
1637080500000|2021-11-16 16:35:00|1952.78|1950.58|1952.77|1950.57|1954.5|1952.3|1952.53|1950.33|0
1637080800000|2021-11-16 16:40:00|1953.02|1950.82|1950.56|1948.36|1953.51|1951.31|1950.56|1948.36|0
1637081100000|2021-11-16 16:45:00|1950.8|1948.6|1950.06|1947.86|1951.29|1949.09|1950.06|1947.86|0
1637081400000|2021-11-16 16:50:00|1950.31|1948.11|1951.93|1949.73|1952.42|1950.22|1949.57|1947.37|0
1637081700000|2021-11-16 16:55:00|1951.8|1949.6|1951.68|1949.48|1952.42|1950.22|1951.44|1949.24|0
1637082000000|2021-11-16 17:00:00|1951.93|1949.73|1950.7|1948.5|1952.92|1950.72|1950.7|1948.5|0
1637082300000|2021-11-16 17:05:00|1950.94|1948.74|1950.69|1948.49|1951.68|1949.48|1950.2|1948|0
1637082600000|2021-11-16 17:10:00|1950.57|1948.37|1951.68|1949.48|1951.93|1949.73|1950.57|1948.37|0
1637082900000|2021-11-16 17:15:00|1951.93|1949.73|1952.91|1950.71|1953.41|1951.21|1951.68|1949.48|0
1637083200000|2021-11-16 17:20:00|1953.16|1950.96|1953.41|1951.21|1953.41|1951.21|1951.43|1949.23|0
1637083500000|2021-11-16 17:25:00|1953.16|1950.96|1951.43|1949.23|1953.16|1950.96|1951.19|1948.99|0
1637083800000|2021-11-16 17:30:00|1951.19|1948.99|1952.91|1950.71|1953.16|1950.96|1950.69|1948.49|0
1637084100000|2021-11-16 17:35:00|1952.66|1950.46|1952.66|1950.46|1953.65|1951.45|1952.42|1950.22|0
1637084400000|2021-11-16 17:40:00|1952.42|1950.22|1955.87|1953.67|1955.87|1953.67|1952.42|1950.22|0
1637084700000|2021-11-16 17:45:00|1955.62|1953.42|1954.88|1952.68|1956.61|1954.41|1954.39|1952.19|0
1637085000000|2021-11-16 17:50:00|1954.75|1952.55|1954.88|1952.68|1955.38|1953.18|1954.39|1952.19|0
1637085300000|2021-11-16 17:55:00|1954.64|1952.44|1954.64|1952.44|1955|1952.8|1953.9|1951.7|0
1637085600000|2021-11-16 18:00:00|1953.9|1951.7|1956.36|1954.16|1956.61|1954.41|1953.9|1951.7|0
1637085900000|2021-11-16 18:05:00|1956.61|1954.41|1956.61|1954.41|1956.85|1954.65|1955.37|1953.17|0
1637086200000|2021-11-16 18:10:00|1956.85|1954.65|1956.09|1953.89|1957.59|1955.39|1955.34|1953.14|0
1637086500000|2021-11-16 18:15:00|1955.84|1953.64|1955.34|1953.14|1957.57|1955.37|1955.1|1952.9|0
1637086800000|2021-11-16 18:20:00|1954.36|1952.16|1956.08|1953.88|1956.08|1953.88|1954.36|1952.16|0
1637087100000|2021-11-16 18:25:00|1955.84|1953.64|1955.34|1953.14|1956.08|1953.88|1955.1|1952.9|0
1637087400000|2021-11-16 18:30:00|1955.59|1953.39|1956.58|1954.38|1957.07|1954.87|1955.59|1953.39|0
1637087700000|2021-11-16 18:35:00|1956.69|1954.49|1957.07|1954.87|1957.32|1955.12|1955.84|1953.64|0
1637088000000|2021-11-16 18:40:00|1957.19|1954.99|1957.56|1955.36|1957.56|1955.36|1956.58|1954.38|0
1637088300000|2021-11-16 18:45:00|1957.68|1955.48|1957.56|1955.36|1958.06|1955.86|1956.82|1954.62|0
1637088600000|2021-11-16 18:50:00|1957.81|1955.61|1957.81|1955.61|1958.55|1956.35|1957.56|1955.36|0
1637088900000|2021-11-16 18:55:00|1958.05|1955.85|1958.3|1956.1|1958.55|1956.35|1957.56|1955.36|0
1637089200000|2021-11-16 19:00:00|1958.05|1955.85|1959.04|1956.84|1959.29|1957.09|1957.31|1955.11|0
1637089500000|2021-11-16 19:05:00|1958.79|1956.59|1958.55|1956.35|1959.04|1956.84|1958.05|1955.85|0
1637089800000|2021-11-16 19:10:00|1958.79|1956.59|1957.56|1955.36|1959.04|1956.84|1957.31|1955.11|0
1637090100000|2021-11-16 19:15:00|1957.31|1955.11|1956.57|1954.37|1957.31|1955.11|1955.34|1953.14|0
1637090400000|2021-11-16 19:20:00|1956.82|1954.62|1954.1|1951.9|1956.82|1954.62|1953.86|1951.66|0
1637090700000|2021-11-16 19:25:00|1954.35|1952.15|1955.83|1953.63|1956.08|1953.88|1954.1|1951.9|0
1637091000000|2021-11-16 19:30:00|1955.58|1953.38|1955.34|1953.14|1956.08|1953.88|1955.34|1953.14|0
1637091300000|2021-11-16 19:35:00|1955.58|1953.38|1954.59|1952.39|1956.08|1953.88|1954.35|1952.15|0
1637091600000|2021-11-16 19:40:00|1954.35|1952.15|1954.1|1951.9|1954.96|1952.76|1953.85|1951.65|0
1637091900000|2021-11-16 19:45:00|1953.85|1951.65|1953.36|1951.16|1954.47|1952.27|1952.87|1950.67|0
1637092200000|2021-11-16 19:50:00|1953.61|1951.41|1954.35|1952.15|1955.09|1952.89|1953.61|1951.41|0
1637092500000|2021-11-16 19:55:00|1954.46|1952.26|1953.61|1951.41|1954.59|1952.39|1953.36|1951.16|0
1637092800000|2021-11-16 20:00:00|1953.36|1951.16|1953.11|1950.91|1954.35|1952.15|1952.86|1950.66|0
1637093100000|2021-11-16 20:05:00|1952.86|1950.66|1952.12|1949.92|1953.11|1950.91|1951.88|1949.68|0
1637093400000|2021-11-16 20:10:00|1952.24|1950.04|1952.24|1950.04|1952.37|1950.17|1950.15|1947.95|0
1637093700000|2021-11-16 20:15:00|1952.37|1950.17|1952.12|1949.92|1953.11|1950.91|1950.89|1948.69|0
1637094000000|2021-11-16 20:20:00|1951.88|1949.68|1952.12|1949.92|1953.47|1951.27|1951.88|1949.68|0
1637094300000|2021-11-16 20:25:00|1952.37|1950.17|1951.87|1949.67|1952.62|1950.42|1951.13|1948.93|0
1637094600000|2021-11-16 20:30:00|1951.63|1949.43|1953.85|1951.65|1954.34|1952.14|1951.13|1948.93|0
1637094900000|2021-11-16 20:35:00|1953.6|1951.4|1952.12|1949.92|1954.46|1952.26|1951.87|1949.67|0
1637095200000|2021-11-16 20:40:00|1951.87|1949.67|1952.37|1950.17|1953.6|1951.4|1951.87|1949.67|0
1637095500000|2021-11-16 20:45:00|1951.87|1949.67|1948.17|1945.97|1952.61|1950.41|1947.92|1945.72|0
1637095800000|2021-11-16 20:50:00|1948.42|1946.22|1948.66|1946.46|1950.64|1948.44|1947.43|1945.23|0
1637096100000|2021-11-16 20:55:00|1948.91|1946.71|1946.2|1944|1949.65|1947.45|1944.72|1942.52|0
1637096400000|2021-11-16 21:00:00|1946.69|1944.49|1947.68|1945.48|1947.92|1945.72|1945.21|1943.01|0
1637096700000|2021-11-16 21:05:00|1947.92|1945.72|1947.68|1945.48|1948.91|1946.71|1947.43|1945.23|0
1637097000000|2021-11-16 21:10:00|1947.55|1945.35|1947.43|1945.23|1947.68|1945.48|1947.18|1944.98|0
1637097300000|2021-11-16 21:15:00|1947.63|1945.03|1949.35|1946.75|1949.35|1946.75|1947.38|1944.78|0
1637097600000|2021-11-16 21:20:00|1949.47|1946.87|1949.11|1946.51|1949.6|1947|1948.61|1946.01|0
1637097900000|2021-11-16 21:25:00|1948.86|1946.26|1949.11|1946.51|1949.11|1946.51|1948.86|1946.26|0
1637098200000|2021-11-16 21:30:00|1948.86|1946.26|1947.63|1945.03|1948.86|1946.26|1947.63|1945.03|0
1637098500000|2021-11-16 21:35:00|1947.87|1945.27|1947.87|1945.27|1948.12|1945.52|1947.74|1945.14|0
1637098800000|2021-11-16 21:40:00|1948.12|1945.52|1947.13|1944.53|1948.12|1945.52|1947.13|1944.53|0
1637099100000|2021-11-16 21:45:00|1946.88|1944.28|1945.9|1943.3|1946.88|1944.28|1945.9|1943.3|0
1637099400000|2021-11-16 21:50:00|1946.14|1943.54|1946.14|1943.54|1946.39|1943.79|1945.9|1943.3|0
1637099700000|2021-11-16 21:55:00|1946.39|1943.79|1946.51|1943.91|1946.64|1944.04|1946.14|1943.54|0
1637100000000|2021-11-16 22:00:00|1946.4|1943.8|1946.62|1944.02|1946.71|1944.11|1946.36|1943.76|0
1637100300000|2021-11-16 22:05:00|1946.65|1944.05|1946.54|1943.94|1946.65|1944.05|1946.47|1943.87|0
1637100600000|2021-11-16 22:10:00|1946.58|1943.98|1946.64|1944.04|1946.71|1944.11|1946.54|1943.94|0
1637100900000|2021-11-16 22:15:00|1946.68|1944.08|1946.68|1944.08|1946.75|1944.15|1946.32|1943.72|0
1637101200000|2021-11-16 22:20:00|1946.54|1943.94|1946.64|1944.04|1946.71|1944.11|1946.54|1943.94|0
1637101500000|2021-11-16 22:25:00|1946.68|1944.08|1946.68|1944.08|1946.68|1944.08|1946.57|1943.97|0
1637101800000|2021-11-16 22:30:00|1946.79|1944.19|1946.68|1944.08|1946.93|1944.33|1946.68|1944.08|0
1637102100000|2021-11-16 22:35:00|1946.5|1943.9|1946.53|1943.93|1946.57|1943.97|1946.5|1943.9|0
1637102400000|2021-11-16 22:40:00|1946.61|1944.01|1946.71|1944.11|1946.79|1944.19|1946.57|1943.97|0
1637102700000|2021-11-16 22:45:00|1946.9|1944.3|1946.82|1944.22|1946.97|1944.37|1946.68|1944.08|0
1637103000000|2021-11-16 22:50:00|1946.68|1944.08|1946.82|1944.22|1947.01|1944.41|1946.64|1944.04|0
1637103300000|2021-11-16 22:55:00|1946.79|1944.19|1946.75|1944.15|1946.86|1944.26|1946.71|1944.11|0
1637103600000|2021-11-16 23:00:00|1946.99|1944.39|1946.99|1944.39|1947.62|1945.02|1946.5|1943.9|0
1637103900000|2021-11-16 23:05:00|1947.12|1944.52|1946.88|1944.28|1947.12|1944.52|1946.38|1943.78|0
1637104200000|2021-11-16 23:10:00|1946.87|1944.27|1947.86|1945.26|1947.86|1945.26|1946.87|1944.27|0
1637104500000|2021-11-16 23:15:00|1947.37|1944.77|1944.9|1942.3|1947.37|1944.77|1944.9|1942.3|0
1637104800000|2021-11-16 23:20:00|1945.02|1942.42|1945.39|1942.79|1945.64|1943.04|1945.02|1942.42|0
1637105100000|2021-11-16 23:25:00|1945.15|1942.55|1946.38|1943.78|1946.38|1943.78|1945.15|1942.55|0
1637105400000|2021-11-16 23:30:00|1946.13|1943.53|1947.12|1944.52|1947.12|1944.52|1946.13|1943.53|0
1637105700000|2021-11-16 23:35:00|1946.87|1944.27|1948.11|1945.51|1948.11|1945.51|1946.87|1944.27|0
1637106000000|2021-11-16 23:40:00|1947.86|1945.26|1948.6|1946|1948.84|1946.24|1947.86|1945.26|0
1637106300000|2021-11-16 23:45:00|1948.84|1946.24|1949.58|1946.98|1949.58|1946.98|1948.84|1946.24|0
1637106600000|2021-11-16 23:50:00|1949.83|1947.23|1948.84|1946.24|1950.08|1947.48|1948.84|1946.24|0
1637106900000|2021-11-16 23:55:00|1949.09|1946.49|1949.09|1946.49|1949.21|1946.61|1948.84|1946.24|0
1637107200000|2021-11-17 00:00:00|1948.84|1946.24|1948.6|1946|1948.84|1946.24|1948.1|1945.5|0
1637107500000|2021-11-17 00:05:00|1948.71|1946.11|1949.34|1946.74|1949.83|1947.23|1948.71|1946.11|0
1637107800000|2021-11-17 00:10:00|1949.58|1946.98|1949.33|1946.73|1949.83|1947.23|1949.09|1946.49|0
1637108100000|2021-11-17 00:15:00|1949.09|1946.49|1949.58|1946.98|1949.83|1947.23|1948.59|1945.99|0
1637108400000|2021-11-17 00:20:00|1949.33|1946.73|1949.09|1946.49|1949.83|1947.23|1949.09|1946.49|0
1637108700000|2021-11-17 00:25:00|1948.84|1946.24|1947.85|1945.25|1948.96|1946.36|1947.36|1944.76|0
1637109000000|2021-11-17 00:30:00|1947.61|1945.01|1948.59|1945.99|1948.59|1945.99|1947.61|1945.01|0
1637109300000|2021-11-17 00:35:00|1948.35|1945.75|1948.59|1945.99|1949.09|1946.49|1948.1|1945.5|0
1637109600000|2021-11-17 00:40:00|1948.84|1946.24|1947.85|1945.25|1948.84|1946.24|1947.85|1945.25|0
1637109900000|2021-11-17 00:45:00|1948.1|1945.5|1947.11|1944.51|1948.1|1945.5|1947.11|1944.51|0
1637110200000|2021-11-17 00:50:00|1947.23|1944.63|1948.34|1945.74|1948.34|1945.74|1947.23|1944.63|0
1637110500000|2021-11-17 00:55:00|1948.1|1945.5|1948.34|1945.74|1948.59|1945.99|1947.6|1945|0
1637110800000|2021-11-17 01:00:00|1948.1|1945.5|1948.1|1945.5|1948.59|1945.99|1947.36|1944.76|0
1637111100000|2021-11-17 01:05:00|1947.85|1945.25|1947.6|1945|1948.1|1945.5|1947.35|1944.75|0
1637111400000|2021-11-17 01:10:00|1947.85|1945.25|1948.34|1945.74|1948.34|1945.74|1947.6|1945|0
1637111700000|2021-11-17 01:15:00|1948.09|1945.49|1948.83|1946.23|1948.83|1946.23|1948.09|1945.49|0
1637112000000|2021-11-17 01:20:00|1948.59|1945.99|1948.09|1945.49|1948.83|1946.23|1947.97|1945.37|0
1637112300000|2021-11-17 01:25:00|1947.85|1945.25|1948.34|1945.74|1948.59|1945.99|1947.85|1945.25|0
1637112600000|2021-11-17 01:30:00|1948.09|1945.49|1948.34|1945.74|1948.59|1945.99|1947.85|1945.25|0
1637112900000|2021-11-17 01:35:00|1948.59|1945.99|1946.86|1944.26|1948.83|1946.23|1946.86|1944.26|0
1637113200000|2021-11-17 01:40:00|1947.1|1944.5|1946.36|1943.76|1947.6|1945|1946.36|1943.76|0
1637113500000|2021-11-17 01:45:00|1946.48|1943.88|1947.1|1944.5|1947.35|1944.75|1946.36|1943.76|0
1637113800000|2021-11-17 01:50:00|1947.22|1944.62|1947.6|1945|1947.84|1945.24|1946.86|1944.26|0
1637114100000|2021-11-17 01:55:00|1947.84|1945.24|1947.35|1944.75|1947.84|1945.24|1947.35|1944.75|0
1637114400000|2021-11-17 02:00:00|1947.6|1945|1946.36|1943.76|1947.6|1945|1946.36|1943.76|0
1637114700000|2021-11-17 02:05:00|1946.11|1943.51|1946.85|1944.25|1946.85|1944.25|1946.11|1943.51|0
1637115000000|2021-11-17 02:10:00|1946.61|1944.01|1947.35|1944.75|1947.59|1944.99|1946.61|1944.01|0
1637115300000|2021-11-17 02:15:00|1947.47|1944.87|1947.59|1944.99|1947.59|1944.99|1947.1|1944.5|0
1637115600000|2021-11-17 02:20:00|1947.84|1945.24|1947.93|1945.33|1948.09|1945.49|1947.59|1944.99|0
1637115900000|2021-11-17 02:25:00|1947.68|1945.08|1947.68|1945.08|1947.68|1945.08|1947.44|1944.84|0
1637116200000|2021-11-17 02:30:00|1947.93|1945.33|1947.44|1944.84|1947.93|1945.33|1947.19|1944.59|0
1637116500000|2021-11-17 02:35:00|1947.55|1944.95|1947.31|1944.71|1947.68|1945.08|1947.19|1944.59|0
1637116800000|2021-11-17 02:40:00|1946.94|1944.34|1946.7|1944.1|1947.19|1944.59|1946.7|1944.1|0
1637117100000|2021-11-17 02:45:00|1946.81|1944.21|1947.19|1944.59|1947.19|1944.59|1946.69|1944.09|0
1637117400000|2021-11-17 02:50:00|1947.06|1944.46|1945.71|1943.11|1947.06|1944.46|1945.33|1942.73|0
1637117700000|2021-11-17 02:55:00|1945.95|1943.35|1945.71|1943.11|1945.95|1943.35|1945.71|1943.11|0
1637118000000|2021-11-17 03:00:00|1945.58|1942.98|1946.45|1943.85|1946.69|1944.09|1945.46|1942.86|0
1637118300000|2021-11-17 03:05:00|1946.56|1943.96|1946.2|1943.6|1946.69|1944.09|1945.95|1943.35|0
1637118600000|2021-11-17 03:10:00|1946.07|1943.47|1945.46|1942.86|1946.2|1943.6|1944.96|1942.36|0
1637118900000|2021-11-17 03:15:00|1945.21|1942.61|1944.72|1942.12|1945.46|1942.86|1944.47|1941.87|0
1637119200000|2021-11-17 03:20:00|1944.47|1941.87|1942.5|1939.9|1944.47|1941.87|1942.25|1939.65|0
1637119500000|2021-11-17 03:25:00|1942.25|1939.65|1942.99|1940.39|1943.24|1940.64|1942|1939.4|0
1637119800000|2021-11-17 03:30:00|1943.24|1940.64|1943.48|1940.88|1943.73|1941.13|1942.99|1940.39|0
1637120100000|2021-11-17 03:35:00|1943.24|1940.64|1942.99|1940.39|1943.48|1940.88|1942.74|1940.14|0
1637120400000|2021-11-17 03:40:00|1942.86|1940.26|1941.75|1939.15|1943.23|1940.63|1941.26|1938.66|0
1637120700000|2021-11-17 03:45:00|1941.26|1938.66|1941.26|1938.66|1941.26|1938.66|1940.77|1938.17|0
1637121000000|2021-11-17 03:50:00|1941.51|1938.91|1942|1939.4|1942|1939.4|1941.26|1938.66|0
1637121300000|2021-11-17 03:55:00|1942.25|1939.65|1942|1939.4|1942.25|1939.65|1941.75|1939.15|0
1637121600000|2021-11-17 04:00:00|1942.25|1939.65|1942.74|1940.14|1942.99|1940.39|1942.25|1939.65|0
1637121900000|2021-11-17 04:05:00|1942.99|1940.39|1942.74|1940.14|1942.99|1940.39|1942.49|1939.89|0
1637122200000|2021-11-17 04:10:00|1942.49|1939.89|1943.72|1941.12|1943.97|1941.37|1942.49|1939.89|0
1637122500000|2021-11-17 04:15:00|1943.97|1941.37|1943.97|1941.37|1943.97|1941.37|1943.72|1941.12|0
1637122800000|2021-11-17 04:20:00|1943.72|1941.12|1943.23|1940.63|1943.97|1941.37|1943.23|1940.63|0
1637123100000|2021-11-17 04:25:00|1943.48|1940.88|1943.48|1940.88|1943.48|1940.88|1943.23|1940.63|0
1637123400000|2021-11-17 04:30:00|1943.23|1940.63|1942.98|1940.38|1943.23|1940.63|1942.74|1940.14|0
1637123700000|2021-11-17 04:35:00|1942.74|1940.14|1943.23|1940.63|1943.35|1940.75|1942.74|1940.14|0
1637124000000|2021-11-17 04:40:00|1943.47|1940.87|1943.47|1940.87|1943.72|1941.12|1943.23|1940.63|0
1637124300000|2021-11-17 04:45:00|1943.72|1941.12|1943.72|1941.12|1943.97|1941.37|1943.72|1941.12|0
1637124600000|2021-11-17 04:50:00|1944.46|1941.86|1944.71|1942.11|1944.71|1942.11|1944.21|1941.61|0
1637124900000|2021-11-17 04:55:00|1944.95|1942.35|1944.46|1941.86|1944.95|1942.35|1944.21|1941.61|0
1637125200000|2021-11-17 05:00:00|1944.71|1942.11|1944.95|1942.35|1945.69|1943.09|1944.71|1942.11|0
1637125500000|2021-11-17 05:05:00|1945.2|1942.6|1945.44|1942.84|1945.69|1943.09|1945.2|1942.6|0
1637125800000|2021-11-17 05:10:00|1945.69|1943.09|1944.95|1942.35|1945.69|1943.09|1944.95|1942.35|0
1637126100000|2021-11-17 05:15:00|1945.2|1942.6|1944.46|1941.86|1945.2|1942.6|1944.46|1941.86|0
1637126400000|2021-11-17 05:20:00|1944.58|1941.98|1944.46|1941.86|1944.95|1942.35|1944.21|1941.61|0
1637126700000|2021-11-17 05:25:00|1943.96|1941.36|1943.47|1940.87|1943.96|1941.36|1943.47|1940.87|0
1637127000000|2021-11-17 05:30:00|1943.72|1941.12|1944.7|1942.1|1944.95|1942.35|1943.72|1941.12|0
1637127300000|2021-11-17 05:35:00|1944.82|1942.22|1945.69|1943.09|1946.43|1943.83|1944.82|1942.22|0
1637127600000|2021-11-17 05:40:00|1945.93|1943.33|1945.44|1942.84|1945.93|1943.33|1945.19|1942.59|0
1637127900000|2021-11-17 05:45:00|1945.19|1942.59|1944.7|1942.1|1945.19|1942.59|1944.45|1941.85|0
1637128200000|2021-11-17 05:50:00|1944.45|1941.85|1944.7|1942.1|1944.95|1942.35|1944.45|1941.85|0
1637128500000|2021-11-17 05:55:00|1944.45|1941.85|1943.71|1941.11|1945.44|1942.84|1943.71|1941.11|0
1637128800000|2021-11-17 06:00:00|1943.47|1940.87|1943.96|1941.36|1944.21|1941.61|1943.47|1940.87|0
1637129100000|2021-11-17 06:05:00|1944.2|1941.6|1943.46|1940.86|1944.2|1941.6|1943.46|1940.86|0
1637129400000|2021-11-17 06:10:00|1943.34|1940.74|1943.71|1941.11|1943.71|1941.11|1942.97|1940.37|0
1637129700000|2021-11-17 06:15:00|1943.46|1940.86|1944.45|1941.85|1944.45|1941.85|1943.22|1940.62|0
1637130000000|2021-11-17 06:20:00|1944.7|1942.1|1945.19|1942.59|1945.19|1942.59|1944.2|1941.6|0
1637130300000|2021-11-17 06:25:00|1945.44|1942.84|1946.18|1943.58|1946.18|1943.58|1944.94|1942.34|0
1637130600000|2021-11-17 06:30:00|1945.93|1943.33|1945.68|1943.08|1946.18|1943.58|1945.68|1943.08|0
1637130900000|2021-11-17 06:35:00|1945.8|1943.2|1946.17|1943.57|1946.42|1943.82|1945.68|1943.08|0
1637131200000|2021-11-17 06:40:00|1945.93|1943.33|1945.43|1942.83|1946.17|1943.57|1945.19|1942.59|0
1637131500000|2021-11-17 06:45:00|1945.68|1943.08|1945.43|1942.83|1945.68|1943.08|1945.19|1942.59|0
1637131800000|2021-11-17 06:50:00|1945.55|1942.95|1945.68|1943.08|1945.93|1943.33|1945.43|1942.83|0
1637132100000|2021-11-17 06:55:00|1945.93|1943.33|1945.19|1942.59|1945.93|1943.33|1945.19|1942.59|0
1637132400000|2021-11-17 07:00:00|1945.43|1942.83|1945.43|1942.83|1945.8|1943.2|1945.3|1942.7|0
1637132700000|2021-11-17 07:05:00|1945.55|1942.95|1944.69|1942.09|1945.92|1943.32|1944.69|1942.09|0
1637133000000|2021-11-17 07:10:00|1944.44|1941.84|1943.46|1940.86|1944.69|1942.09|1943.46|1940.86|0
1637133300000|2021-11-17 07:15:00|1943.7|1941.1|1943.7|1941.1|1944.07|1941.47|1943.21|1940.61|0
1637133600000|2021-11-17 07:20:00|1943.57|1940.97|1944.2|1941.6|1944.2|1941.6|1943.46|1940.86|0
1637133900000|2021-11-17 07:25:00|1943.95|1941.35|1944.94|1942.34|1944.94|1942.34|1943.82|1941.22|0
1637134200000|2021-11-17 07:30:00|1944.69|1942.09|1945.43|1942.83|1945.43|1942.83|1944.69|1942.09|0
1637134500000|2021-11-17 07:35:00|1945.67|1943.07|1945.43|1942.83|1945.92|1943.32|1945.43|1942.83|0
1637134800000|2021-11-17 07:40:00|1945.18|1942.58|1945.18|1942.58|1945.43|1942.83|1944.81|1942.21|0
1637135100000|2021-11-17 07:45:00|1944.93|1942.33|1945.43|1942.83|1945.67|1943.07|1944.93|1942.33|0
1637135400000|2021-11-17 07:50:00|1945.67|1943.07|1946.41|1943.81|1946.91|1944.31|1945.43|1942.83|0
1637135700000|2021-11-17 07:55:00|1946.28|1943.68|1947.27|1944.67|1947.89|1945.29|1946.17|1943.57|0
1637136000000|2021-11-17 08:00:00|1947.65|1945.05|1947.17|1944.57|1947.65|1945.05|1946.19|1943.59|0
1637136300000|2021-11-17 08:05:00|1946.73|1944.53|1947.47|1945.27|1947.71|1945.51|1946.48|1944.28|0
1637136600000|2021-11-17 08:10:00|1947.22|1945.02|1948.21|1946.01|1948.95|1946.75|1947.22|1945.02|0
1637136900000|2021-11-17 08:15:00|1948.33|1946.13|1948.21|1946.01|1949.19|1946.99|1948.21|1946.01|0
1637137200000|2021-11-17 08:20:00|1948.45|1946.25|1949.44|1947.24|1949.44|1947.24|1948.21|1946.01|0
1637137500000|2021-11-17 08:25:00|1949.69|1947.49|1949.69|1947.49|1950.43|1948.23|1949.44|1947.24|0
1637137800000|2021-11-17 08:30:00|1949.44|1947.24|1948.7|1946.5|1949.69|1947.49|1948.2|1946|0
1637138100000|2021-11-17 08:35:00|1948.45|1946.25|1949.19|1946.99|1949.68|1947.48|1948.45|1946.25|0
1637138400000|2021-11-17 08:40:00|1948.94|1946.74|1949.93|1947.73|1950.18|1947.98|1948.94|1946.74|0
1637138700000|2021-11-17 08:45:00|1950.18|1947.98|1949.44|1947.24|1950.67|1948.47|1949.19|1946.99|0
1637139000000|2021-11-17 08:50:00|1949.31|1947.11|1949.44|1947.24|1949.68|1947.48|1949.19|1946.99|0
1637139300000|2021-11-17 08:55:00|1949.68|1947.48|1949.55|1947.35|1949.68|1947.48|1949.44|1947.24|0
1637139600000|2021-11-17 09:00:00|1949.68|1947.48|1949.43|1947.23|1949.68|1947.48|1949.19|1946.99|0
1637139900000|2021-11-17 09:05:00|1949.68|1947.48|1948.2|1946|1949.68|1947.48|1948.2|1946|0
1637140200000|2021-11-17 09:10:00|1948.45|1946.25|1947.95|1945.75|1948.45|1946.25|1947.71|1945.51|0
1637140500000|2021-11-17 09:15:00|1947.71|1945.51|1947.46|1945.26|1947.95|1945.75|1947.46|1945.26|0
1637140800000|2021-11-17 09:20:00|1947.21|1945.01|1947.46|1945.26|1947.71|1945.51|1947.21|1945.01|0
1637141100000|2021-11-17 09:25:00|1947.21|1945.01|1946.96|1944.76|1947.46|1945.26|1946.96|1944.76|0
1637141400000|2021-11-17 09:30:00|1946.47|1944.27|1946.22|1944.02|1946.47|1944.27|1945.98|1943.78|0
1637141700000|2021-11-17 09:35:00|1945.98|1943.78|1944.5|1942.3|1946.22|1944.02|1944.5|1942.3|0
1637142000000|2021-11-17 09:40:00|1944.25|1942.05|1944.74|1942.54|1945.24|1943.04|1944.25|1942.05|0
1637142300000|2021-11-17 09:45:00|1944.99|1942.79|1945.24|1943.04|1945.48|1943.28|1944.99|1942.79|0
1637142600000|2021-11-17 09:50:00|1945.23|1943.03|1944.49|1942.29|1945.23|1943.03|1944.49|1942.29|0
1637142900000|2021-11-17 09:55:00|1944.74|1942.54|1944.74|1942.54|1944.74|1942.54|1944.49|1942.29|0
1637143200000|2021-11-17 10:00:00|1944.86|1942.66|1945.48|1943.28|1945.73|1943.53|1944.74|1942.54|0
1637143500000|2021-11-17 10:05:00|1945.23|1943.03|1944.74|1942.54|1945.48|1943.28|1944.74|1942.54|0
1637143800000|2021-11-17 10:10:00|1944.49|1942.29|1944.49|1942.29|1944.74|1942.54|1944.25|1942.05|0
1637144100000|2021-11-17 10:15:00|1944.25|1942.05|1944.74|1942.54|1944.74|1942.54|1944|1941.8|0
1637144400000|2021-11-17 10:20:00|1944.49|1942.29|1943.75|1941.55|1945.23|1943.03|1943.75|1941.55|0
1637144700000|2021-11-17 10:25:00|1944|1941.8|1944.49|1942.29|1944.74|1942.54|1943.75|1941.55|0
1637145000000|2021-11-17 10:30:00|1944.61|1942.41|1944.74|1942.54|1944.74|1942.54|1944|1941.8|0
1637145300000|2021-11-17 10:35:00|1944.49|1942.29|1944.24|1942.04|1944.49|1942.29|1944.24|1942.04|0
1637145600000|2021-11-17 10:40:00|1944|1941.8|1944.74|1942.54|1944.98|1942.78|1944|1941.8|0
1637145900000|2021-11-17 10:45:00|1944.98|1942.78|1944.73|1942.53|1944.98|1942.78|1944.73|1942.53|0
1637146200000|2021-11-17 10:50:00|1944.85|1942.65|1944.49|1942.29|1945.1|1942.9|1944.49|1942.29|0
1637146500000|2021-11-17 10:55:00|1944.73|1942.53|1943.99|1941.79|1944.73|1942.53|1943.62|1941.42|0
1637146800000|2021-11-17 11:00:00|1944.24|1942.04|1943.25|1941.05|1944.24|1942.04|1943.25|1941.05|0
1637147100000|2021-11-17 11:05:00|1943.5|1941.3|1944.24|1942.04|1944.24|1942.04|1943.01|1940.81|0
1637147400000|2021-11-17 11:10:00|1944.36|1942.16|1944.49|1942.29|1944.49|1942.29|1944.24|1942.04|0
1637147700000|2021-11-17 11:15:00|1944.48|1942.28|1944.48|1942.28|1944.48|1942.28|1943.99|1941.79|0
1637148000000|2021-11-17 11:20:00|1944.24|1942.04|1944.48|1942.28|1944.98|1942.78|1944.24|1942.04|0
1637148300000|2021-11-17 11:25:00|1944.73|1942.53|1945.22|1943.02|1945.22|1943.02|1944.73|1942.53|0
1637148600000|2021-11-17 11:30:00|1945.47|1943.27|1945.22|1943.02|1945.72|1943.52|1945.09|1942.89|0
1637148900000|2021-11-17 11:35:00|1945.34|1943.14|1944.73|1942.53|1945.34|1943.14|1944.48|1942.28|0
1637149200000|2021-11-17 11:40:00|1944.98|1942.78|1943.99|1941.79|1944.98|1942.78|1943.99|1941.79|0
1637149500000|2021-11-17 11:45:00|1944.23|1942.03|1943|1940.8|1944.23|1942.03|1942.87|1940.67|0
1637149800000|2021-11-17 11:50:00|1943.12|1940.92|1943.74|1941.54|1943.74|1941.54|1942.75|1940.55|0
1637150100000|2021-11-17 11:55:00|1943.49|1941.29|1944.97|1942.77|1944.97|1942.77|1943.49|1941.29|0
1637150400000|2021-11-17 12:00:00|1945.22|1943.02|1946.45|1944.25|1946.7|1944.5|1944.97|1942.77|0
1637150700000|2021-11-17 12:05:00|1946.32|1944.12|1946.21|1944.01|1946.7|1944.5|1945.96|1943.76|0
1637151000000|2021-11-17 12:10:00|1946.45|1944.25|1945.71|1943.51|1946.45|1944.25|1945.71|1943.51|0
1637151300000|2021-11-17 12:15:00|1945.46|1943.26|1946.45|1944.25|1946.7|1944.5|1945.22|1943.02|0
1637151600000|2021-11-17 12:20:00|1946.57|1944.37|1946.7|1944.5|1946.7|1944.5|1946.2|1944|0
1637151900000|2021-11-17 12:25:00|1946.45|1944.25|1946.94|1944.74|1947.19|1944.99|1946.08|1943.88|0
1637152200000|2021-11-17 12:30:00|1946.81|1944.61|1947.19|1944.99|1947.19|1944.99|1946.7|1944.5|0
1637152500000|2021-11-17 12:35:00|1946.94|1944.74|1946.45|1944.25|1946.94|1944.74|1946.2|1944|0
1637152800000|2021-11-17 12:40:00|1946.32|1944.12|1946.2|1944|1946.45|1944.25|1945.96|1943.76|0
1637153100000|2021-11-17 12:45:00|1945.95|1943.75|1945.46|1943.26|1946.2|1944|1945.46|1943.26|0
1637153400000|2021-11-17 12:50:00|1945.21|1943.01|1944.97|1942.77|1945.71|1943.51|1944.97|1942.77|0
1637153700000|2021-11-17 12:55:00|1944.72|1942.52|1944.23|1942.03|1944.97|1942.77|1944.23|1942.03|0
1637154000000|2021-11-17 13:00:00|1944.34|1942.14|1942.25|1940.05|1944.34|1942.14|1942.25|1940.05|0
1637154300000|2021-11-17 13:05:00|1942.5|1940.3|1942|1939.8|1942.75|1940.55|1941.27|1939.07|0
1637154600000|2021-11-17 13:10:00|1942.25|1940.05|1939.54|1937.34|1942.37|1940.17|1938.8|1936.6|0
1637154900000|2021-11-17 13:15:00|1939.78|1937.58|1940.28|1938.08|1940.52|1938.32|1939.29|1937.09|0
1637155200000|2021-11-17 13:20:00|1940.4|1938.2|1942.25|1940.05|1942.5|1940.3|1940.03|1937.83|0
1637155500000|2021-11-17 13:25:00|1942.5|1940.3|1943.24|1941.04|1943.24|1941.04|1942.25|1940.05|0
1637155800000|2021-11-17 13:30:00|1943.35|1941.15|1942.99|1940.79|1943.98|1941.78|1942.74|1940.54|0
1637156100000|2021-11-17 13:35:00|1943.24|1941.04|1942.49|1940.29|1943.73|1941.53|1942.25|1940.05|0
1637156400000|2021-11-17 13:40:00|1942.74|1940.54|1941.75|1939.55|1943.23|1941.03|1941.75|1939.55|0
1637156700000|2021-11-17 13:45:00|1942|1939.8|1941.51|1939.31|1942.25|1940.05|1941.13|1938.93|0
1637157000000|2021-11-17 13:50:00|1941.75|1939.55|1942|1939.8|1942.49|1940.29|1941.63|1939.43|0
1637157300000|2021-11-17 13:55:00|1942.25|1940.05|1942|1939.8|1942.99|1940.79|1942|1939.8|0
1637157600000|2021-11-17 14:00:00|1942.25|1940.05|1941.51|1939.31|1942.49|1940.29|1941.51|1939.31|0
1637157900000|2021-11-17 14:05:00|1941.75|1939.55|1941.75|1939.55|1942.25|1940.05|1941.5|1939.3|0
1637158200000|2021-11-17 14:10:00|1942|1939.8|1942.98|1940.78|1942.98|1940.78|1941.75|1939.55|0
1637158500000|2021-11-17 14:15:00|1943.1|1940.9|1943.23|1941.03|1943.6|1941.4|1942.98|1940.78|0
1637158800000|2021-11-17 14:20:00|1942.98|1940.78|1943.72|1941.52|1943.97|1941.77|1942.98|1940.78|0
1637159100000|2021-11-17 14:25:00|1943.48|1941.28|1944.22|1942.02|1944.22|1942.02|1942.98|1940.78|0
1637159400000|2021-11-17 14:30:00|1944.46|1942.26|1940.02|1937.82|1944.46|1942.26|1939.28|1937.08|0
1637159700000|2021-11-17 14:35:00|1939.77|1937.57|1938.29|1936.09|1940.02|1937.82|1936.32|1934.12|0
1637160000000|2021-11-17 14:40:00|1937.31|1935.11|1939.28|1937.08|1939.77|1937.57|1936.32|1934.12|0
1637160300000|2021-11-17 14:45:00|1939.03|1936.83|1936.32|1934.12|1941.01|1938.81|1936.32|1934.12|0
1637160600000|2021-11-17 14:50:00|1936.07|1933.87|1931.61|1929.41|1936.07|1933.87|1930.89|1928.69|0
1637160900000|2021-11-17 14:55:00|1931.36|1929.16|1931.82|1929.62|1932.8|1930.6|1929.84|1927.64|0
1637161200000|2021-11-17 15:00:00|1930.58|1928.38|1935.76|1933.56|1936.01|1933.81|1930.09|1927.89|0
1637161500000|2021-11-17 15:05:00|1935.51|1933.31|1934.77|1932.57|1936.5|1934.3|1933.54|1931.34|0
1637161800000|2021-11-17 15:10:00|1935.02|1932.82|1937.49|1935.29|1937.49|1935.29|1935.02|1932.82|0
1637162100000|2021-11-17 15:15:00|1937.73|1935.53|1934.28|1932.08|1937.73|1935.53|1934.03|1931.83|0
1637162400000|2021-11-17 15:20:00|1934.53|1932.33|1934.28|1932.08|1934.77|1932.57|1932.8|1930.6|0
1637162700000|2021-11-17 15:25:00|1934.4|1932.2|1934.77|1932.57|1936.99|1934.79|1934.4|1932.2|0
1637163000000|2021-11-17 15:30:00|1935.02|1932.82|1937.98|1935.78|1938.22|1936.02|1934.28|1932.08|0
1637163300000|2021-11-17 15:35:00|1937.73|1935.53|1942.66|1940.46|1942.66|1940.46|1937.73|1935.53|0
1637163600000|2021-11-17 15:40:00|1942.17|1939.97|1940.44|1938.24|1942.91|1940.71|1939.7|1937.5|0
1637163900000|2021-11-17 15:45:00|1940.93|1938.73|1939.45|1937.25|1942.66|1940.46|1938.96|1936.76|0
1637164200000|2021-11-17 15:50:00|1939.21|1937.01|1937.94|1935.74|1940.19|1937.99|1935.87|1933.67|0
1637164500000|2021-11-17 15:55:00|1938.18|1935.98|1939.91|1937.71|1939.91|1937.71|1937.69|1935.49|0
1637164800000|2021-11-17 16:00:00|1939.66|1937.46|1939.17|1936.97|1940.4|1938.2|1938.43|1936.23|0
1637165100000|2021-11-17 16:05:00|1939.04|1936.84|1940.4|1938.2|1941.14|1938.94|1939.04|1936.84|0
1637165400000|2021-11-17 16:10:00|1940.15|1937.95|1939.91|1937.71|1940.65|1938.45|1939.41|1937.21|0
1637165700000|2021-11-17 16:15:00|1939.66|1937.46|1939.91|1937.71|1940.65|1938.45|1938.92|1936.72|0
1637166000000|2021-11-17 16:20:00|1939.41|1937.21|1936.95|1934.75|1941.14|1938.94|1936.7|1934.5|0
1637166300000|2021-11-17 16:25:00|1937.19|1934.99|1938.92|1936.72|1939.17|1936.97|1936.45|1934.25|0
1637166600000|2021-11-17 16:30:00|1938.18|1935.98|1938.92|1936.72|1939.41|1937.21|1937.93|1935.73|0
1637166900000|2021-11-17 16:35:00|1938.67|1936.47|1939.9|1937.7|1940.15|1937.95|1937.93|1935.73|0
1637167200000|2021-11-17 16:40:00|1940.15|1937.95|1940.64|1938.44|1942.12|1939.92|1939.9|1937.7|0
1637167500000|2021-11-17 16:45:00|1940.4|1938.2|1942.37|1940.17|1942.62|1940.42|1940.15|1937.95|0
1637167800000|2021-11-17 16:50:00|1942.62|1940.42|1943.11|1940.91|1943.11|1940.91|1941.14|1938.94|0
1637168100000|2021-11-17 16:55:00|1943.35|1941.15|1945.57|1943.37|1946.31|1944.11|1942.86|1940.66|0
1637168400000|2021-11-17 17:00:00|1945.82|1943.62|1944.34|1942.14|1946.56|1944.36|1943.6|1941.4|0
1637168700000|2021-11-17 17:05:00|1944.09|1941.89|1940.39|1938.19|1944.09|1941.89|1939.16|1936.96|0
1637169000000|2021-11-17 17:10:00|1939.9|1937.7|1939.16|1936.96|1940.89|1938.69|1939.16|1936.96|0
1637169300000|2021-11-17 17:15:00|1939.41|1937.21|1937.19|1934.99|1939.9|1937.7|1937.19|1934.99|0
1637169600000|2021-11-17 17:20:00|1936.94|1934.74|1935.46|1933.26|1938.42|1936.22|1935.21|1933.01|0
1637169900000|2021-11-17 17:25:00|1935.71|1933.51|1932.25|1930.05|1936.45|1934.25|1932.25|1930.05|0
1637170200000|2021-11-17 17:30:00|1932.01|1929.81|1934.77|1932.57|1934.77|1932.57|1931.76|1929.56|0
1637170500000|2021-11-17 17:35:00|1934.52|1932.32|1937.97|1935.77|1937.97|1935.77|1934.52|1932.32|0
1637170800000|2021-11-17 17:40:00|1937.72|1935.52|1936.49|1934.29|1938.22|1936.02|1934.27|1932.07|0
1637171100000|2021-11-17 17:45:00|1935.75|1933.55|1936.49|1934.29|1936.98|1934.78|1934.52|1932.32|0
1637171400000|2021-11-17 17:50:00|1936.36|1934.16|1934.76|1932.56|1936.49|1934.29|1933.78|1931.58|0
1637171700000|2021-11-17 17:55:00|1934.52|1932.32|1935.75|1933.55|1936|1933.8|1933.16|1930.96|0
1637172000000|2021-11-17 18:00:00|1936|1933.8|1936.73|1934.53|1937.47|1935.27|1934.27|1932.07|0
1637172300000|2021-11-17 18:05:00|1936.98|1934.78|1937.47|1935.27|1939.69|1937.49|1936.49|1934.29|0
1637172600000|2021-11-17 18:10:00|1937.72|1935.52|1937.72|1935.52|1938.21|1936.01|1935.25|1933.05|0
1637172900000|2021-11-17 18:15:00|1937.47|1935.27|1936.85|1934.65|1937.47|1935.27|1935.25|1933.05|0
1637173200000|2021-11-17 18:20:00|1936.73|1934.53|1938.71|1936.51|1938.95|1936.75|1935.62|1933.42|0
1637173500000|2021-11-17 18:25:00|1938.46|1936.26|1938.95|1936.75|1939.69|1937.49|1938.46|1936.26|0
1637173800000|2021-11-17 18:30:00|1939.2|1937|1938.46|1936.26|1939.44|1937.24|1937.47|1935.27|0
1637174100000|2021-11-17 18:35:00|1938.7|1936.5|1939.69|1937.49|1939.94|1937.74|1937.72|1935.52|0
1637174400000|2021-11-17 18:40:00|1939.44|1937.24|1940.92|1938.72|1941.17|1938.97|1938.7|1936.5|0
1637174700000|2021-11-17 18:45:00|1941.17|1938.97|1938.95|1936.75|1941.17|1938.97|1938.95|1936.75|0
1637175000000|2021-11-17 18:50:00|1939.2|1937|1940.92|1938.72|1941.17|1938.97|1938.95|1936.75|0
1637175300000|2021-11-17 18:55:00|1941.04|1938.84|1941.91|1939.71|1942.4|1940.2|1940.43|1938.23|0
1637175600000|2021-11-17 19:00:00|1942.03|1939.83|1941.41|1939.21|1942.15|1939.95|1940.18|1937.98|0
1637175900000|2021-11-17 19:05:00|1941.17|1938.97|1940.67|1938.47|1941.53|1939.33|1940.43|1938.23|0
1637176200000|2021-11-17 19:10:00|1940.92|1938.72|1939.69|1937.49|1940.92|1938.72|1938.95|1936.75|0
1637176500000|2021-11-17 19:15:00|1939.44|1937.24|1937.96|1935.76|1940.43|1938.23|1936.48|1934.28|0
1637176800000|2021-11-17 19:20:00|1937.71|1935.51|1935.49|1933.29|1937.71|1935.51|1934.75|1932.55|0
1637177100000|2021-11-17 19:25:00|1935.74|1933.54|1936.48|1934.28|1937.22|1935.02|1934.75|1932.55|0
1637177400000|2021-11-17 19:30:00|1936.23|1934.03|1934.75|1932.55|1936.97|1934.77|1934.75|1932.55|0
1637177700000|2021-11-17 19:35:00|1935|1932.8|1935.98|1933.78|1936.97|1934.77|1934.75|1932.55|0
1637178000000|2021-11-17 19:40:00|1936.23|1934.03|1937.46|1935.26|1937.71|1935.51|1935.98|1933.78|0
1637178300000|2021-11-17 19:45:00|1937.22|1935.02|1939.43|1937.23|1939.43|1937.23|1937.22|1935.02|0
1637178600000|2021-11-17 19:50:00|1939.31|1937.11|1937.95|1935.75|1939.93|1937.73|1937.46|1935.26|0
1637178900000|2021-11-17 19:55:00|1938.2|1936|1939.68|1937.48|1939.93|1937.73|1937.71|1935.51|0
1637179200000|2021-11-17 20:00:00|1939.93|1937.73|1936.23|1934.03|1940.17|1937.97|1936.23|1934.03|0
1637179500000|2021-11-17 20:05:00|1936.47|1934.27|1936.52|1934.32|1937.38|1935.18|1935.04|1932.84|0
1637179800000|2021-11-17 20:10:00|1936.27|1934.07|1937.01|1934.81|1937.26|1935.06|1936.03|1933.83|0
1637180100000|2021-11-17 20:15:00|1937.26|1935.06|1938|1935.8|1940.96|1938.76|1937.26|1935.06|0
1637180400000|2021-11-17 20:20:00|1938.25|1936.05|1940.02|1937.82|1940.26|1938.06|1938|1935.8|0
1637180700000|2021-11-17 20:25:00|1940.26|1938.06|1938.78|1936.58|1940.76|1938.56|1938.54|1936.34|0
1637181000000|2021-11-17 20:30:00|1939.03|1936.83|1939.52|1937.32|1939.77|1937.57|1937.8|1935.6|0
1637181300000|2021-11-17 20:35:00|1939.77|1937.57|1940.26|1938.06|1941.25|1939.05|1939.03|1936.83|0
1637181600000|2021-11-17 20:40:00|1940.38|1938.18|1939.89|1937.69|1940.76|1938.56|1938.54|1936.34|0
1637181900000|2021-11-17 20:45:00|1939.52|1937.32|1940.26|1938.06|1942.48|1940.28|1939.27|1937.07|0
1637182200000|2021-11-17 20:50:00|1940.01|1937.81|1938.53|1936.33|1940.75|1938.55|1938.53|1936.33|0
1637182500000|2021-11-17 20:55:00|1938.29|1936.09|1936.56|1934.36|1938.53|1936.33|1935.33|1933.13|0
1637182800000|2021-11-17 21:00:00|1936.81|1934.61|1935.08|1932.88|1936.81|1934.61|1934.59|1932.39|0
1637183100000|2021-11-17 21:05:00|1935.33|1933.13|1932.62|1930.42|1935.57|1933.37|1932.62|1930.42|0
1637183400000|2021-11-17 21:10:00|1932.86|1930.66|1935.33|1933.13|1936.07|1933.87|1932.86|1930.66|0
1637183700000|2021-11-17 21:15:00|1934.54|1931.94|1935.28|1932.68|1935.28|1932.68|1934.29|1931.69|0
1637184000000|2021-11-17 21:20:00|1935.53|1932.93|1935.03|1932.43|1936.27|1933.67|1934.79|1932.19|0
1637184300000|2021-11-17 21:25:00|1935.28|1932.68|1935.28|1932.68|1935.53|1932.93|1934.79|1932.19|0
1637184600000|2021-11-17 21:30:00|1935.03|1932.43|1935.03|1932.43|1935.28|1932.68|1935.03|1932.43|0
1637184900000|2021-11-17 21:35:00|1935.28|1932.68|1935.89|1933.29|1935.89|1933.29|1935.03|1932.43|0
1637185200000|2021-11-17 21:40:00|1935.77|1933.17|1935.77|1933.17|1936.02|1933.42|1935.52|1932.92|0
1637185500000|2021-11-17 21:45:00|1936.02|1933.42|1936.06|1933.46|1936.06|1933.46|1936.02|1933.42|0
1637185800000|2021-11-17 21:50:00|1935.82|1933.22|1935.57|1932.97|1935.82|1933.22|1935.57|1932.97|0
1637186100000|2021-11-17 21:55:00|1935.82|1933.22|1935.87|1933.27|1935.93|1933.33|1935.57|1932.97|0
1637186400000|2021-11-17 22:00:00|1935.8|1933.2|1935.8|1933.2|1935.8|1933.2|1935.77|1933.17|0
1637186700000|2021-11-17 22:05:00|1935.87|1933.27|1936.01|1933.41|1936.01|1933.41|1935.77|1933.17|0
1637187000000|2021-11-17 22:10:00|1935.87|1933.27|1935.66|1933.06|1936.01|1933.41|1935.62|1933.02|0
1637187300000|2021-11-17 22:15:00|1935.79|1933.19|1935.69|1933.09|1936.04|1933.44|1935.69|1933.09|0
1637187600000|2021-11-17 22:20:00|1935.68|1933.08|1935.62|1933.02|1935.68|1933.08|1935.58|1932.98|0
1637187900000|2021-11-17 22:25:00|1935.58|1932.98|1935.65|1933.05|1935.65|1933.05|1935.37|1932.77|0
1637188200000|2021-11-17 22:30:00|1935.68|1933.08|1935.61|1933.01|1935.68|1933.08|1935.61|1933.01|0
1637188500000|2021-11-17 22:35:00|1935.57|1932.97|1935.57|1932.97|1935.57|1932.97|1935.57|1932.97|0
1637189100000|2021-11-17 22:45:00|1935.61|1933.01|1935.43|1932.83|1935.61|1933.01|1935.26|1932.66|0
1637189400000|2021-11-17 22:50:00|1935.4|1932.8|1935.5|1932.9|1935.65|1933.05|1935.4|1932.8|0
1637189700000|2021-11-17 22:55:00|1935.29|1932.69|1935.26|1932.66|1935.43|1932.83|1935.26|1932.66|0
1637190000000|2021-11-17 23:00:00|1935.93|1933.33|1937.29|1934.69|1937.41|1934.81|1935.93|1933.33|0
1637190300000|2021-11-17 23:05:00|1937.04|1934.44|1936.3|1933.7|1937.29|1934.69|1936.3|1933.7|0
1637190600000|2021-11-17 23:10:00|1936.55|1933.95|1935.07|1932.47|1936.55|1933.95|1935.07|1932.47|0
1637190900000|2021-11-17 23:15:00|1935.56|1932.96|1936.05|1933.45|1936.05|1933.45|1935.07|1932.47|0
1637191200000|2021-11-17 23:20:00|1936.3|1933.7|1935.81|1933.21|1936.55|1933.95|1935.56|1932.96|0
1637191500000|2021-11-17 23:25:00|1935.56|1932.96|1937.28|1934.68|1937.53|1934.93|1935.56|1932.96|0
1637191800000|2021-11-17 23:30:00|1937.53|1934.93|1937.53|1934.93|1937.78|1935.18|1936.3|1933.7|0
1637192100000|2021-11-17 23:35:00|1937.78|1935.18|1938.02|1935.42|1938.02|1935.42|1937.53|1934.93|0
1637192400000|2021-11-17 23:40:00|1937.78|1935.18|1938.76|1936.16|1938.76|1936.16|1937.53|1934.93|0
1637192700000|2021-11-17 23:45:00|1938.51|1935.91|1938.02|1935.42|1938.76|1936.16|1938.02|1935.42|0
1637193000000|2021-11-17 23:50:00|1938.27|1935.67|1938.51|1935.91|1938.76|1936.16|1938.27|1935.67|0
1637193300000|2021-11-17 23:55:00|1938.63|1936.03|1939.01|1936.41|1939.01|1936.41|1938.27|1935.67|0
1637193600000|2021-11-18 00:00:00|1938.76|1936.16|1939.5|1936.9|1939.75|1937.15|1938.02|1935.42|0
1637193900000|2021-11-18 00:05:00|1939.25|1936.65|1939|1936.4|1939.99|1937.39|1939|1936.4|0
1637194200000|2021-11-18 00:10:00|1939.25|1936.65|1938.26|1935.66|1939.5|1936.9|1938.02|1935.42|0
1637194500000|2021-11-18 00:15:00|1938.02|1935.42|1938.63|1936.03|1938.76|1936.16|1938.02|1935.42|0
1637194800000|2021-11-18 00:20:00|1938.51|1935.91|1939.99|1937.39|1940.11|1937.51|1938.51|1935.91|0
1637195100000|2021-11-18 00:25:00|1939.74|1937.14|1939.74|1937.14|1940.24|1937.64|1939.5|1936.9|0
1637195400000|2021-11-18 00:30:00|1939.99|1937.39|1939.49|1936.89|1940.23|1937.63|1939.25|1936.65|0
1637195700000|2021-11-18 00:35:00|1939.25|1936.65|1939.99|1937.39|1939.99|1937.39|1939|1936.4|0
1637196000000|2021-11-18 00:40:00|1939.74|1937.14|1939.49|1936.89|1939.99|1937.39|1939.25|1936.65|0
1637196300000|2021-11-18 00:45:00|1940.73|1938.13|1940.48|1937.88|1941.22|1938.62|1939.99|1937.39|0
1637196600000|2021-11-18 00:50:00|1940.73|1938.13|1939.99|1937.39|1940.73|1938.13|1939.99|1937.39|0
1637196900000|2021-11-18 00:55:00|1940.23|1937.63|1939.49|1936.89|1940.48|1937.88|1939.49|1936.89|0
1637197200000|2021-11-18 01:00:00|1939.98|1937.38|1939.49|1936.89|1940.23|1937.63|1939.49|1936.89|0
1637197500000|2021-11-18 01:05:00|1939.74|1937.14|1939.74|1937.14|1939.98|1937.38|1939.24|1936.64|0
1637197800000|2021-11-18 01:10:00|1939.61|1937.01|1938.75|1936.15|1939.74|1937.14|1938.75|1936.15|0
1637198100000|2021-11-18 01:15:00|1938.5|1935.9|1939|1936.4|1939.24|1936.64|1938.26|1935.66|0
1637198400000|2021-11-18 01:20:00|1939.24|1936.64|1938.5|1935.9|1939.49|1936.89|1938.5|1935.9|0
1637198700000|2021-11-18 01:25:00|1938.26|1935.66|1939.24|1936.64|1939.73|1937.13|1938.26|1935.66|0
1637199000000|2021-11-18 01:30:00|1939|1936.4|1939.24|1936.64|1939.24|1936.64|1938.5|1935.9|0
1637199300000|2021-11-18 01:35:00|1938.99|1936.39|1938.99|1936.39|1939.49|1936.89|1938.99|1936.39|0
1637199600000|2021-11-18 01:40:00|1938.75|1936.15|1938.75|1936.15|1939.73|1937.13|1938.5|1935.9|0
1637199900000|2021-11-18 01:45:00|1938.5|1935.9|1938.99|1936.39|1939.24|1936.64|1938.25|1935.65|0
1637200200000|2021-11-18 01:50:00|1938.75|1936.15|1938.25|1935.65|1938.99|1936.39|1938.01|1935.41|0
1637200500000|2021-11-18 01:55:00|1938.5|1935.9|1938.74|1936.14|1938.99|1936.39|1938.5|1935.9|0
1637200800000|2021-11-18 02:00:00|1938.5|1935.9|1939.48|1936.88|1939.73|1937.13|1938.5|1935.9|0
1637201100000|2021-11-18 02:05:00|1939.73|1937.13|1938.99|1936.39|1939.98|1937.38|1938.99|1936.39|0
1637201400000|2021-11-18 02:10:00|1938.74|1936.14|1938|1935.4|1939.48|1936.88|1937.51|1934.91|0
1637201700000|2021-11-18 02:15:00|1937.76|1935.16|1937.02|1934.42|1937.76|1935.16|1936.52|1933.92|0
1637202000000|2021-11-18 02:20:00|1936.77|1934.17|1937.02|1934.42|1937.26|1934.66|1936.64|1934.04|0
1637202300000|2021-11-18 02:25:00|1937.26|1934.66|1938.49|1935.89|1938.49|1935.89|1937.13|1934.53|0
1637202600000|2021-11-18 02:30:00|1938.61|1936.01|1939.48|1936.88|1939.97|1937.37|1938.61|1936.01|0
1637202900000|2021-11-18 02:35:00|1939.73|1937.13|1940.96|1938.36|1940.96|1938.36|1939.48|1936.88|0
1637203200000|2021-11-18 02:40:00|1940.71|1938.11|1940.22|1937.62|1940.96|1938.36|1939.97|1937.37|0
1637203500000|2021-11-18 02:45:00|1939.97|1937.37|1939.97|1937.37|1940.22|1937.62|1939.73|1937.13|0
1637203800000|2021-11-18 02:50:00|1940.22|1937.62|1939.48|1936.88|1940.22|1937.62|1939.48|1936.88|0
1637204100000|2021-11-18 02:55:00|1939.6|1937|1939.23|1936.63|1939.72|1937.12|1938.98|1936.38|0
1637204400000|2021-11-18 03:00:00|1938.98|1936.38|1938.74|1936.14|1939.23|1936.63|1938.24|1935.64|0
1637204700000|2021-11-18 03:05:00|1938.98|1936.38|1938.98|1936.38|1939.72|1937.12|1938.98|1936.38|0
1637205000000|2021-11-18 03:10:00|1938.74|1936.14|1938.98|1936.38|1939.23|1936.63|1938.74|1936.14|0
1637205300000|2021-11-18 03:15:00|1939.23|1936.63|1938.24|1935.64|1939.23|1936.63|1938.24|1935.64|0
1637205600000|2021-11-18 03:20:00|1938|1935.4|1938.24|1935.64|1938.73|1936.13|1937.99|1935.39|0
1637205900000|2021-11-18 03:25:00|1938.49|1935.89|1938.73|1936.13|1938.98|1936.38|1938.24|1935.64|0
1637206200000|2021-11-18 03:30:00|1938.49|1935.89|1938.73|1936.13|1938.98|1936.38|1938.49|1935.89|0
1637206500000|2021-11-18 03:35:00|1938.49|1935.89|1938.98|1936.38|1939.72|1937.12|1938.49|1935.89|0
1637206800000|2021-11-18 03:40:00|1938.73|1936.13|1939.47|1936.87|1939.72|1937.12|1938.73|1936.13|0
1637207100000|2021-11-18 03:45:00|1939.72|1937.12|1939.96|1937.36|1939.96|1937.36|1939.47|1936.87|0
1637207400000|2021-11-18 03:50:00|1940.21|1937.61|1939.96|1937.36|1940.46|1937.86|1939.84|1937.24|0
1637207700000|2021-11-18 03:55:00|1940.08|1937.48|1939.47|1936.87|1940.21|1937.61|1939.47|1936.87|0
1637208000000|2021-11-18 04:00:00|1939.59|1936.99|1939.96|1937.36|1939.96|1937.36|1939.47|1936.87|0
1637208300000|2021-11-18 04:05:00|1940.21|1937.61|1939.72|1937.12|1940.21|1937.61|1939.72|1937.12|0
1637208600000|2021-11-18 04:10:00|1939.96|1937.36|1939.59|1936.99|1940.21|1937.61|1939.47|1936.87|0
1637208900000|2021-11-18 04:15:00|1939.47|1936.87|1940.45|1937.85|1940.45|1937.85|1939.47|1936.87|0
1637209200000|2021-11-18 04:20:00|1940.21|1937.61|1940.45|1937.85|1940.45|1937.85|1940.21|1937.61|0
1637209500000|2021-11-18 04:25:00|1940.33|1937.73|1940.45|1937.85|1940.57|1937.97|1940.21|1937.61|0
1637209800000|2021-11-18 04:30:00|1940.32|1937.72|1940.45|1937.85|1940.7|1938.1|1940.21|1937.61|0
1637210100000|2021-11-18 04:35:00|1940.57|1937.97|1940.45|1937.85|1940.7|1938.1|1940.2|1937.6|0
1637210400000|2021-11-18 04:40:00|1940.2|1937.6|1940.2|1937.6|1940.45|1937.85|1940.2|1937.6|0
1637210700000|2021-11-18 04:45:00|1940.45|1937.85|1940.45|1937.85|1940.45|1937.85|1940.45|1937.85|0
1637211000000|2021-11-18 04:50:00|1940.7|1938.1|1940.94|1938.34|1940.94|1938.34|1940.7|1938.1|0
1637211300000|2021-11-18 04:55:00|1940.7|1938.1|1941.44|1938.84|1941.68|1939.08|1940.7|1938.1|0
1637211600000|2021-11-18 05:00:00|1941.68|1939.08|1943.16|1940.56|1943.16|1940.56|1941.68|1939.08|0
1637211900000|2021-11-18 05:05:00|1943.41|1940.81|1942.91|1940.31|1943.9|1941.3|1942.17|1939.57|0
1637212200000|2021-11-18 05:10:00|1942.67|1940.07|1942.91|1940.31|1943.16|1940.56|1942.29|1939.69|0
1637212500000|2021-11-18 05:15:00|1943.16|1940.56|1942.17|1939.57|1943.16|1940.56|1942.17|1939.57|0
1637212800000|2021-11-18 05:20:00|1942.29|1939.69|1942.42|1939.82|1942.91|1940.31|1942.29|1939.69|0
1637213100000|2021-11-18 05:25:00|1942.67|1940.07|1942.66|1940.06|1942.91|1940.31|1942.42|1939.82|0
1637213400000|2021-11-18 05:30:00|1942.91|1940.31|1943.65|1941.05|1943.65|1941.05|1942.66|1940.06|0
1637213700000|2021-11-18 05:35:00|1943.77|1941.17|1943.4|1940.8|1943.9|1941.3|1943.4|1940.8|0
1637214000000|2021-11-18 05:40:00|1943.16|1940.56|1943.27|1940.67|1943.77|1941.17|1943.16|1940.56|0
1637214300000|2021-11-18 05:45:00|1943.16|1940.56|1942.66|1940.06|1943.4|1940.8|1942.53|1939.93|0
1637214600000|2021-11-18 05:50:00|1942.42|1939.82|1941.92|1939.32|1942.66|1940.06|1941.68|1939.08|0
1637214900000|2021-11-18 05:55:00|1941.79|1939.19|1941.92|1939.32|1942.17|1939.57|1941.67|1939.07|0
1637215200000|2021-11-18 06:00:00|1941.79|1939.19|1942.41|1939.81|1942.66|1940.06|1941.67|1939.07|0
1637215500000|2021-11-18 06:05:00|1942.66|1940.06|1942.41|1939.81|1942.66|1940.06|1942.17|1939.57|0
1637215800000|2021-11-18 06:10:00|1942.17|1939.57|1942.17|1939.57|1942.41|1939.81|1941.92|1939.32|0
1637216100000|2021-11-18 06:15:00|1942.41|1939.81|1942.41|1939.81|1942.41|1939.81|1942.17|1939.57|0
1637216400000|2021-11-18 06:20:00|1942.17|1939.57|1942.41|1939.81|1942.66|1940.06|1942.17|1939.57|0
1637216700000|2021-11-18 06:25:00|1942.16|1939.56|1942.9|1940.3|1942.9|1940.3|1942.16|1939.56|0
1637217000000|2021-11-18 06:30:00|1942.66|1940.06|1942.66|1940.06|1942.9|1940.3|1942.41|1939.81|0
1637217300000|2021-11-18 06:35:00|1942.9|1940.3|1943.15|1940.55|1943.15|1940.55|1942.9|1940.3|0
1637217600000|2021-11-18 06:40:00|1943.4|1940.8|1943.64|1941.04|1943.64|1941.04|1943.4|1940.8|0
1637217900000|2021-11-18 06:45:00|1943.4|1940.8|1942.9|1940.3|1943.4|1940.8|1942.66|1940.06|0
1637218200000|2021-11-18 06:50:00|1942.77|1940.17|1942.16|1939.56|1942.9|1940.3|1942.16|1939.56|0
1637218500000|2021-11-18 06:55:00|1942.41|1939.81|1943.39|1940.79|1943.39|1940.79|1942.16|1939.56|0
1637218800000|2021-11-18 07:00:00|1943.15|1940.55|1942.9|1940.3|1943.64|1941.04|1942.65|1940.05|0
1637219100000|2021-11-18 07:05:00|1943.15|1940.55|1943.89|1941.29|1943.89|1941.29|1942.9|1940.3|0
1637219400000|2021-11-18 07:10:00|1944.13|1941.53|1944.87|1942.27|1945.12|1942.52|1943.89|1941.29|0
1637219700000|2021-11-18 07:15:00|1945.12|1942.52|1944.62|1942.02|1945.12|1942.52|1944.38|1941.78|0
1637220000000|2021-11-18 07:20:00|1944.38|1941.78|1944.87|1942.27|1944.87|1942.27|1944.13|1941.53|0
1637220300000|2021-11-18 07:25:00|1944.74|1942.14|1944.62|1942.02|1944.87|1942.27|1944.62|1942.02|0
1637220600000|2021-11-18 07:30:00|1944.38|1941.78|1944.38|1941.78|1944.87|1942.27|1944.38|1941.78|0
1637220900000|2021-11-18 07:35:00|1944.49|1941.89|1943.88|1941.28|1944.62|1942.02|1943.88|1941.28|0
1637221200000|2021-11-18 07:40:00|1944.13|1941.53|1944.87|1942.27|1944.87|1942.27|1943.88|1941.28|0
1637221500000|2021-11-18 07:45:00|1944.62|1942.02|1944.37|1941.77|1944.87|1942.27|1944.37|1941.77|0
1637221800000|2021-11-18 07:50:00|1944.62|1942.02|1944.87|1942.27|1945.23|1942.63|1944.62|1942.02|0
1637222100000|2021-11-18 07:55:00|1945.11|1942.51|1945.36|1942.76|1945.85|1943.25|1945.11|1942.51|0
1637222400000|2021-11-18 08:00:00|1945.23|1942.63|1944.62|1942.02|1945.36|1942.76|1944.37|1941.77|0
1637222700000|2021-11-18 08:05:00|1944.42|1942.22|1946.36|1944.16|1946.36|1944.16|1944.42|1942.22|0
1637223000000|2021-11-18 08:10:00|1946.48|1944.28|1946.11|1943.91|1946.61|1944.41|1945.62|1943.42|0
1637223300000|2021-11-18 08:15:00|1946.36|1944.16|1946.6|1944.4|1947.59|1945.39|1946.36|1944.16|0
1637223600000|2021-11-18 08:20:00|1946.85|1944.65|1947.84|1945.64|1947.84|1945.64|1946.85|1944.65|0
1637223900000|2021-11-18 08:25:00|1947.59|1945.39|1948.33|1946.13|1948.33|1946.13|1947.1|1944.9|0
1637224200000|2021-11-18 08:30:00|1948.08|1945.88|1946.36|1944.16|1948.08|1945.88|1945.86|1943.66|0
1637224500000|2021-11-18 08:35:00|1946.47|1944.27|1947.84|1945.64|1947.84|1945.64|1946.36|1944.16|0
1637224800000|2021-11-18 08:40:00|1947.59|1945.39|1947.59|1945.39|1947.83|1945.63|1946.6|1944.4|0
1637225100000|2021-11-18 08:45:00|1947.71|1945.51|1948.08|1945.88|1948.57|1946.37|1947.59|1945.39|0
1637225400000|2021-11-18 08:50:00|1947.83|1945.63|1947.83|1945.63|1948.08|1945.88|1947.59|1945.39|0
1637225700000|2021-11-18 08:55:00|1948.08|1945.88|1949.07|1946.87|1949.07|1946.87|1947.83|1945.63|0
1637226000000|2021-11-18 09:00:00|1948.82|1946.62|1951.78|1949.58|1953.26|1951.06|1948.57|1946.37|0
1637226300000|2021-11-18 09:05:00|1952.27|1950.07|1952.03|1949.83|1952.52|1950.32|1951.04|1948.84|0
1637226600000|2021-11-18 09:10:00|1951.78|1949.58|1951.78|1949.58|1952.03|1949.83|1951.04|1948.84|0
1637226900000|2021-11-18 09:15:00|1952.02|1949.82|1952.02|1949.82|1952.02|1949.82|1951.53|1949.33|0
1637227200000|2021-11-18 09:20:00|1952.27|1950.07|1953.26|1951.06|1953.26|1951.06|1952.27|1950.07|0
1637227500000|2021-11-18 09:25:00|1953.38|1951.18|1953.26|1951.06|1953.75|1951.55|1953.01|1950.81|0
1637227800000|2021-11-18 09:30:00|1953.37|1951.17|1952.09|1949.89|1953.5|1951.3|1951.6|1949.4|0
1637228100000|2021-11-18 09:35:00|1951.84|1949.64|1951.84|1949.64|1952.09|1949.89|1950.61|1948.41|0
1637228400000|2021-11-18 09:40:00|1951.6|1949.4|1951.1|1948.9|1951.84|1949.64|1950.86|1948.66|0
1637228700000|2021-11-18 09:45:00|1951.35|1949.15|1950.86|1948.66|1951.6|1949.4|1950.61|1948.41|0
1637229000000|2021-11-18 09:50:00|1950.61|1948.41|1949.87|1947.67|1950.61|1948.41|1949.38|1947.18|0
1637229300000|2021-11-18 09:55:00|1949.62|1947.42|1948.88|1946.68|1950.12|1947.92|1948.64|1946.44|0
1637229600000|2021-11-18 10:00:00|1948.39|1946.19|1947.65|1945.45|1948.88|1946.68|1947.65|1945.45|0
1637229900000|2021-11-18 10:05:00|1947.4|1945.2|1948.39|1946.19|1948.63|1946.43|1946.91|1944.71|0
1637230200000|2021-11-18 10:10:00|1948.63|1946.43|1949.13|1946.93|1949.37|1947.17|1948.63|1946.43|0
1637230500000|2021-11-18 10:15:00|1948.88|1946.68|1949.37|1947.17|1949.49|1947.29|1948.88|1946.68|0
1637230800000|2021-11-18 10:20:00|1949.13|1946.93|1948.63|1946.43|1949.13|1946.93|1948.63|1946.43|0
1637231100000|2021-11-18 10:25:00|1948.88|1946.68|1949.12|1946.92|1949.62|1947.42|1948.75|1946.55|0
1637231400000|2021-11-18 10:30:00|1948.88|1946.68|1949.12|1946.92|1949.12|1946.92|1948.63|1946.43|0
1637231700000|2021-11-18 10:35:00|1949.37|1947.17|1949.12|1946.92|1949.62|1947.42|1948.63|1946.43|0
1637232000000|2021-11-18 10:40:00|1949.37|1947.17|1949.37|1947.17|1949.37|1947.17|1948.88|1946.68|0
1637232300000|2021-11-18 10:45:00|1949.12|1946.92|1948.88|1946.68|1949.37|1947.17|1948.63|1946.43|0
1637232600000|2021-11-18 10:50:00|1948.75|1946.55|1949.62|1947.42|1949.62|1947.42|1948.38|1946.18|0
1637232900000|2021-11-18 10:55:00|1949.73|1947.53|1950.85|1948.65|1950.85|1948.65|1949.61|1947.41|0
1637233200000|2021-11-18 11:00:00|1950.6|1948.4|1949.86|1947.66|1950.85|1948.65|1949.86|1947.66|0
1637233500000|2021-11-18 11:05:00|1949.61|1947.41|1949.12|1946.92|1949.61|1947.41|1948.87|1946.67|0
1637233800000|2021-11-18 11:10:00|1949.37|1947.17|1949.98|1947.78|1950.11|1947.91|1948.74|1946.54|0
1637234100000|2021-11-18 11:15:00|1950.11|1947.91|1950.35|1948.15|1950.6|1948.4|1950.11|1947.91|0
1637234400000|2021-11-18 11:20:00|1950.6|1948.4|1951.58|1949.38|1952.08|1949.88|1950.6|1948.4|0
1637234700000|2021-11-18 11:25:00|1951.7|1949.5|1951.83|1949.63|1952.82|1950.62|1951.7|1949.5|0
1637235000000|2021-11-18 11:30:00|1952.08|1949.88|1951.34|1949.14|1952.32|1950.12|1951.34|1949.14|0
1637235300000|2021-11-18 11:35:00|1951.58|1949.38|1951.34|1949.14|1951.58|1949.38|1951.09|1948.89|0
1637235600000|2021-11-18 11:40:00|1951.58|1949.38|1950.84|1948.64|1951.83|1949.63|1950.71|1948.51|0
1637235900000|2021-11-18 11:45:00|1951.09|1948.89|1951.83|1949.63|1951.83|1949.63|1951.09|1948.89|0
1637236200000|2021-11-18 11:50:00|1951.95|1949.75|1951.09|1948.89|1952.32|1950.12|1950.84|1948.64|0
1637236500000|2021-11-18 11:55:00|1950.84|1948.64|1950.84|1948.64|1951.09|1948.89|1950.59|1948.39|0
1637236800000|2021-11-18 12:00:00|1951.09|1948.89|1950.35|1948.15|1951.33|1949.13|1949.85|1947.65|0
1637237100000|2021-11-18 12:05:00|1950.1|1947.9|1949.36|1947.16|1950.47|1948.27|1949.11|1946.91|0
1637237400000|2021-11-18 12:10:00|1949.11|1946.91|1948.49|1946.29|1949.61|1947.41|1948.37|1946.17|0
1637237700000|2021-11-18 12:15:00|1948.37|1946.17|1947.63|1945.43|1948.62|1946.42|1947.63|1945.43|0
1637238000000|2021-11-18 12:20:00|1947.88|1945.68|1948.86|1946.66|1948.86|1946.66|1947.88|1945.68|0
1637238300000|2021-11-18 12:25:00|1948.98|1946.78|1948.86|1946.66|1949.11|1946.91|1948.62|1946.42|0
1637238600000|2021-11-18 12:30:00|1949.11|1946.91|1948.62|1946.42|1949.23|1947.03|1948.49|1946.29|0
1637238900000|2021-11-18 12:35:00|1948.49|1946.29|1947.88|1945.68|1948.62|1946.42|1947.63|1945.43|0
1637239200000|2021-11-18 12:40:00|1947.63|1945.43|1947.14|1944.94|1947.75|1945.55|1946.89|1944.69|0
1637239500000|2021-11-18 12:45:00|1946.89|1944.69|1946.89|1944.69|1947.38|1945.18|1946.64|1944.44|0
1637239800000|2021-11-18 12:50:00|1946.64|1944.44|1947.63|1945.43|1947.63|1945.43|1946.64|1944.44|0
1637240100000|2021-11-18 12:55:00|1947.38|1945.18|1947.13|1944.93|1947.38|1945.18|1946.64|1944.44|0
1637240400000|2021-11-18 13:00:00|1947.38|1945.18|1946.64|1944.44|1948.12|1945.92|1946.39|1944.19|0
1637240700000|2021-11-18 13:05:00|1946.89|1944.69|1947.87|1945.67|1948.12|1945.92|1946.89|1944.69|0
1637241000000|2021-11-18 13:10:00|1947.63|1945.43|1947.87|1945.67|1947.87|1945.67|1947.38|1945.18|0
1637241300000|2021-11-18 13:15:00|1948.54|1946.34|1947.31|1945.11|1948.79|1946.59|1947.31|1945.11|0
1637241600000|2021-11-18 13:20:00|1947.55|1945.35|1947.31|1945.11|1948.05|1945.85|1947.06|1944.86|0
1637241900000|2021-11-18 13:25:00|1947.06|1944.86|1947.8|1945.6|1947.8|1945.6|1947.06|1944.86|0
1637242200000|2021-11-18 13:30:00|1946.76|1944.56|1947.38|1945.18|1948.12|1945.92|1946.76|1944.56|0
1637242500000|2021-11-18 13:35:00|1947.62|1945.42|1949.1|1946.9|1949.6|1947.4|1947.62|1945.42|0
1637242800000|2021-11-18 13:40:00|1949.35|1947.15|1947.13|1944.93|1949.35|1947.15|1946.64|1944.44|0
1637243100000|2021-11-18 13:45:00|1946.88|1944.68|1947.87|1945.67|1948.36|1946.16|1946.39|1944.19|0
1637243400000|2021-11-18 13:50:00|1947.62|1945.42|1947.37|1945.17|1948.11|1945.91|1946.88|1944.68|0
1637243700000|2021-11-18 13:55:00|1947.13|1944.93|1946.88|1944.68|1947.37|1945.17|1946.88|1944.68|0
1637244000000|2021-11-18 14:00:00|1947.13|1944.93|1948.11|1945.91|1948.11|1945.91|1947.13|1944.93|0
1637244300000|2021-11-18 14:05:00|1947.98|1945.78|1948.61|1946.41|1948.85|1946.65|1947.87|1945.67|0
1637244600000|2021-11-18 14:10:00|1948.36|1946.16|1949.59|1947.39|1949.84|1947.64|1948.36|1946.16|0
1637244900000|2021-11-18 14:15:00|1949.34|1947.14|1949.1|1946.9|1949.59|1947.39|1948.85|1946.65|0
1637245200000|2021-11-18 14:20:00|1948.85|1946.65|1947.37|1945.17|1948.85|1946.65|1947.37|1945.17|0
1637245500000|2021-11-18 14:25:00|1947.12|1944.92|1947.37|1945.17|1947.62|1945.42|1946.26|1944.06|0
1637245800000|2021-11-18 14:30:00|1947.12|1944.92|1942.44|1940.24|1947.62|1945.42|1941.2|1939|0
1637246100000|2021-11-18 14:35:00|1942.68|1940.48|1944.01|1941.81|1944.01|1941.81|1939.97|1937.77|0
1637246400000|2021-11-18 14:40:00|1944.26|1942.06|1941.79|1939.59|1944.75|1942.55|1941.54|1939.34|0
1637246700000|2021-11-18 14:45:00|1941.54|1939.34|1944.25|1942.05|1946.23|1944.03|1941.3|1939.1|0
1637247000000|2021-11-18 14:50:00|1944.37|1942.17|1939.32|1937.12|1944.5|1942.3|1938.09|1935.89|0
1637247300000|2021-11-18 14:55:00|1939.57|1937.37|1940.06|1937.86|1941.05|1938.85|1937.84|1935.64|0
1637247600000|2021-11-18 15:00:00|1939.57|1937.37|1940.06|1937.86|1941.05|1938.85|1937.84|1935.64|0
1637247900000|2021-11-18 15:05:00|1940.55|1938.35|1934.64|1932.44|1941.79|1939.59|1934.64|1932.44|0
1637248200000|2021-11-18 15:10:00|1934.39|1932.19|1926.31|1924.11|1934.39|1932.19|1923.13|1920.93|0
1637248500000|2021-11-18 15:15:00|1926.55|1924.35|1923.02|1920.82|1928.52|1926.32|1923.02|1920.82|0
1637248800000|2021-11-18 15:20:00|1922.28|1920.08|1924.99|1922.79|1926.22|1924.02|1919.08|1916.88|0
1637249100000|2021-11-18 15:25:00|1924.5|1922.3|1923.43|1921.23|1925.97|1923.77|1921.95|1919.75|0
1637249400000|2021-11-18 15:30:00|1923.79|1921.59|1928.11|1925.91|1929.34|1927.14|1923.79|1921.59|0
1637249700000|2021-11-18 15:35:00|1928.23|1926.03|1930.08|1927.88|1931.56|1929.36|1928.23|1926.03|0
1637250000000|2021-11-18 15:40:00|1930.82|1928.62|1926.63|1924.43|1931.8|1929.6|1925.89|1923.69|0
1637250300000|2021-11-18 15:45:00|1926.88|1924.68|1929.09|1926.89|1929.34|1927.14|1926.14|1923.94|0
1637250600000|2021-11-18 15:50:00|1928.6|1926.4|1929.34|1927.14|1931.31|1929.11|1927.86|1925.66|0
1637250900000|2021-11-18 15:55:00|1929.09|1926.89|1930.08|1927.88|1931.06|1928.86|1927.86|1925.66|0
1637251200000|2021-11-18 16:00:00|1930.32|1928.12|1927.13|1924.93|1931.56|1929.36|1927.13|1924.93|0
1637251500000|2021-11-18 16:05:00|1926.88|1924.68|1930.33|1928.13|1931.31|1929.11|1926.88|1924.68|0
1637251800000|2021-11-18 16:10:00|1930.08|1927.88|1934.51|1932.31|1935.5|1933.3|1929.59|1927.39|0
1637252100000|2021-11-18 16:15:00|1935.01|1932.81|1935.74|1933.54|1936.98|1934.78|1935.01|1932.81|0
1637252400000|2021-11-18 16:20:00|1936.24|1934.04|1935.74|1933.54|1936.97|1934.77|1934.76|1932.56|0
1637252700000|2021-11-18 16:25:00|1935.99|1933.79|1935.5|1933.3|1936.97|1934.77|1935.5|1933.3|0
1637253000000|2021-11-18 16:30:00|1935.74|1933.54|1944.36|1942.16|1944.61|1942.41|1935.25|1933.05|0
1637253300000|2021-11-18 16:35:00|1944.23|1942.03|1944.14|1941.94|1946.26|1944.06|1942.07|1939.87|0
1637253600000|2021-11-18 16:40:00|1944.88|1942.68|1945.86|1943.66|1946.6|1944.4|1943.65|1941.45|0
1637253900000|2021-11-18 16:45:00|1946.11|1943.91|1946.36|1944.16|1947.83|1945.63|1945.62|1943.42|0
1637254200000|2021-11-18 16:50:00|1946.6|1944.4|1945.62|1943.42|1947.59|1945.39|1945.12|1942.92|0
1637254500000|2021-11-18 16:55:00|1945.86|1943.66|1945.12|1942.92|1946.85|1944.65|1945.12|1942.92|0
1637254800000|2021-11-18 17:00:00|1945.37|1943.17|1950.54|1948.34|1951.28|1949.08|1945.37|1943.17|0
1637255100000|2021-11-18 17:05:00|1950.79|1948.59|1949.8|1947.6|1951.04|1948.84|1949.06|1946.86|0
1637255400000|2021-11-18 17:10:00|1950.05|1947.85|1951.77|1949.57|1951.77|1949.57|1950.05|1947.85|0
1637255700000|2021-11-18 17:15:00|1951.53|1949.33|1950.79|1948.59|1952.27|1950.07|1950.54|1948.34|0
1637256000000|2021-11-18 17:20:00|1951.03|1948.83|1953.5|1951.3|1953.5|1951.3|1950.29|1948.09|0
1637256300000|2021-11-18 17:25:00|1953.25|1951.05|1953.99|1951.79|1954.97|1952.77|1953|1950.8|0
1637256600000|2021-11-18 17:30:00|1954.24|1952.04|1953|1950.8|1954.73|1952.53|1952.76|1950.56|0
1637256900000|2021-11-18 17:35:00|1953.25|1951.05|1951.77|1949.57|1953.74|1951.54|1950.78|1948.58|0
1637257200000|2021-11-18 17:40:00|1952.02|1949.82|1951.03|1948.83|1952.02|1949.82|1950.29|1948.09|0
1637257500000|2021-11-18 17:45:00|1951.28|1949.08|1946.35|1944.15|1951.28|1949.08|1946.1|1943.9|0
1637257800000|2021-11-18 17:50:00|1946.1|1943.9|1946.1|1943.9|1946.59|1944.39|1943.64|1941.44|0
1637258100000|2021-11-18 17:55:00|1945.73|1943.53|1945.61|1943.41|1945.85|1943.65|1943.14|1940.94|0
1637258400000|2021-11-18 18:00:00|1945.36|1943.16|1947.09|1944.89|1947.09|1944.89|1944.38|1942.18|0
1637258700000|2021-11-18 18:05:00|1946.84|1944.64|1947.7|1945.5|1948.56|1946.36|1946.84|1944.64|0
1637259000000|2021-11-18 18:10:00|1947.82|1945.62|1950.04|1947.84|1950.78|1948.58|1947.82|1945.62|0
1637259300000|2021-11-18 18:15:00|1949.79|1947.59|1945.85|1943.65|1949.79|1947.59|1945.85|1943.65|0
1637259600000|2021-11-18 18:20:00|1946.34|1944.14|1946.84|1944.64|1947.33|1945.13|1945.36|1943.16|0
1637259900000|2021-11-18 18:25:00|1947.08|1944.88|1947.33|1945.13|1948.07|1945.87|1946.1|1943.9|0
1637260200000|2021-11-18 18:30:00|1947.08|1944.88|1947.57|1945.37|1948.31|1946.11|1946.1|1943.9|0
1637260500000|2021-11-18 18:35:00|1947.33|1945.13|1947.35|1945.15|1948.56|1946.36|1947.08|1944.88|0
1637260800000|2021-11-18 18:40:00|1947.11|1944.91|1948.09|1945.89|1948.83|1946.63|1946.61|1944.41|0
1637261100000|2021-11-18 18:45:00|1948.34|1946.14|1949.81|1947.61|1950.06|1947.86|1948.34|1946.14|0
1637261400000|2021-11-18 18:50:00|1949.57|1947.37|1947.84|1945.64|1949.57|1947.37|1947.6|1945.4|0
1637261700000|2021-11-18 18:55:00|1948.09|1945.89|1949.07|1946.87|1949.07|1946.87|1947.35|1945.15|0
1637262000000|2021-11-18 19:00:00|1948.83|1946.63|1948.09|1945.89|1949.32|1947.12|1945.13|1942.93|0
1637262300000|2021-11-18 19:05:00|1948.33|1946.13|1948.83|1946.63|1950.06|1947.86|1948.09|1945.89|0
1637262600000|2021-11-18 19:10:00|1948.58|1946.38|1948.58|1946.38|1949.32|1947.12|1947.35|1945.15|0
1637262900000|2021-11-18 19:15:00|1948.09|1945.89|1946.97|1944.77|1948.83|1946.63|1946.85|1944.65|0
1637263200000|2021-11-18 19:20:00|1947.1|1944.9|1945.13|1942.93|1947.22|1945.02|1945.13|1942.93|0
1637263500000|2021-11-18 19:25:00|1945.25|1943.05|1945.13|1942.93|1945.74|1943.54|1943.65|1941.45|0
1637263800000|2021-11-18 19:30:00|1944.88|1942.68|1946.11|1943.91|1946.11|1943.91|1942.42|1940.22|0
1637264100000|2021-11-18 19:35:00|1946.36|1944.16|1946.61|1944.41|1947.34|1945.14|1945.37|1943.17|0
1637264400000|2021-11-18 19:40:00|1946.36|1944.16|1946.85|1944.65|1947.59|1945.39|1946.11|1943.91|0
1637264700000|2021-11-18 19:45:00|1947.1|1944.9|1948.82|1946.62|1949.43|1947.23|1947.1|1944.9|0
1637265000000|2021-11-18 19:50:00|1948.57|1946.37|1950.05|1947.85|1950.79|1948.59|1948.33|1946.13|0
1637265300000|2021-11-18 19:55:00|1950.3|1948.1|1950.3|1948.1|1950.79|1948.59|1948.82|1946.62|0
1637265600000|2021-11-18 20:00:00|1950.54|1948.34|1950.54|1948.34|1952.02|1949.82|1949.07|1946.87|0
1637265900000|2021-11-18 20:05:00|1950.79|1948.59|1952.51|1950.31|1952.51|1950.31|1950.3|1948.1|0
1637266200000|2021-11-18 20:10:00|1952.27|1950.07|1951.28|1949.08|1953.25|1951.05|1950.54|1948.34|0
1637266500000|2021-11-18 20:15:00|1951.53|1949.33|1949.92|1947.72|1951.53|1949.33|1949.56|1947.36|0
1637266800000|2021-11-18 20:20:00|1950.3|1948.1|1951.03|1948.83|1952.02|1949.82|1949.8|1947.6|0
1637267100000|2021-11-18 20:25:00|1951.28|1949.08|1952.76|1950.56|1952.76|1950.56|1951.28|1949.08|0
1637267400000|2021-11-18 20:30:00|1952.51|1950.31|1951.77|1949.57|1953|1950.8|1950.54|1948.34|0
1637267700000|2021-11-18 20:35:00|1952.02|1949.82|1951.37|1949.17|1953.25|1951.05|1951.03|1948.83|0
1637268000000|2021-11-18 20:40:00|1951.62|1949.42|1951.86|1949.66|1953.84|1951.64|1950.88|1948.68|0
1637268300000|2021-11-18 20:45:00|1951.62|1949.42|1952.9|1950.7|1955.36|1953.16|1951.62|1949.42|0
1637268600000|2021-11-18 20:50:00|1952.65|1950.45|1952.65|1950.45|1954.62|1952.42|1952.41|1950.21|0
1637268900000|2021-11-18 20:55:00|1952.41|1950.21|1952.4|1950.2|1954.13|1951.93|1949.94|1947.74|0
1637269200000|2021-11-18 21:00:00|1952.65|1950.45|1952.95|1950.75|1955.36|1953.16|1952.4|1950.2|0
1637269500000|2021-11-18 21:05:00|1952.82|1950.62|1953.29|1951.09|1954.77|1952.57|1952.82|1950.62|0
1637269800000|2021-11-18 21:10:00|1953.05|1950.85|1949.6|1947.4|1953.29|1951.09|1949.6|1947.4|0
1637270100000|2021-11-18 21:15:00|1951.52|1948.92|1952.75|1950.15|1952.75|1950.15|1951.52|1948.92|0
1637270400000|2021-11-18 21:20:00|1952.51|1949.91|1953|1950.4|1953|1950.4|1952.51|1949.91|0
1637270700000|2021-11-18 21:25:00|1953.12|1950.52|1953.74|1951.14|1953.86|1951.26|1953.12|1950.52|0
1637271000000|2021-11-18 21:30:00|1953.98|1951.38|1954.23|1951.63|1954.23|1951.63|1953.74|1951.14|0
1637271300000|2021-11-18 21:35:00|1953.98|1951.38|1954.97|1952.37|1954.97|1952.37|1953.98|1951.38|0
1637271600000|2021-11-18 21:40:00|1954.72|1952.12|1954.72|1952.12|1954.97|1952.37|1954.72|1952.12|0
1637271900000|2021-11-18 21:45:00|1954.97|1952.37|1955.7|1953.1|1955.7|1953.1|1954.72|1952.12|0
1637272200000|2021-11-18 21:50:00|1955.46|1952.86|1956.94|1954.34|1957.43|1954.83|1955.46|1952.86|0
1637272500000|2021-11-18 21:55:00|1957.18|1954.58|1956.07|1953.47|1957.43|1954.83|1955.82|1953.22|0
1637272800000|2021-11-18 22:00:00|1956.13|1953.53|1956.41|1953.81|1956.41|1953.81|1956.13|1953.53|0
1637273100000|2021-11-18 22:05:00|1956.05|1953.45|1955.91|1953.31|1956.13|1953.53|1955.91|1953.31|0
1637273400000|2021-11-18 22:10:00|1956.05|1953.45|1956.02|1953.42|1956.15|1953.55|1955.98|1953.38|0
1637273700000|2021-11-18 22:15:00|1955.91|1953.31|1955.94|1953.34|1955.94|1953.34|1955.91|1953.31|0
1637274000000|2021-11-18 22:20:00|1955.98|1953.38|1955.94|1953.34|1955.98|1953.38|1955.91|1953.31|0
1637274600000|2021-11-18 22:30:00|1955.91|1953.31|1955.87|1953.27|1955.91|1953.31|1955.87|1953.27|0
1637274900000|2021-11-18 22:35:00|1956.04|1953.44|1955.93|1953.33|1956.04|1953.44|1955.93|1953.33|0
1637275500000|2021-11-18 22:45:00|1955.82|1953.22|1956.27|1953.67|1956.27|1953.67|1955.82|1953.22|0
1637275800000|2021-11-18 22:50:00|1956.23|1953.63|1956.27|1953.67|1956.27|1953.67|1956.23|1953.63|0
1637276100000|2021-11-18 22:55:00|1956.2|1953.6|1956.12|1953.52|1956.31|1953.71|1956.05|1953.45|0
1637276400000|2021-11-18 23:00:00|1956.8|1954.2|1953.97|1951.37|1956.8|1954.2|1953.97|1951.37|0
1637276700000|2021-11-18 23:05:00|1954.46|1951.86|1955.94|1953.34|1955.94|1953.34|1954.22|1951.62|0
1637277000000|2021-11-18 23:10:00|1956.19|1953.59|1956.68|1954.08|1956.92|1954.32|1956.06|1953.46|0
1637277300000|2021-11-18 23:15:00|1956.92|1954.32|1957.66|1955.06|1958.16|1955.56|1956.68|1954.08|0
1637277600000|2021-11-18 23:20:00|1957.91|1955.31|1956.92|1954.32|1957.91|1955.31|1956.43|1953.83|0
1637277900000|2021-11-18 23:25:00|1956.68|1954.08|1956.92|1954.32|1956.92|1954.32|1956.06|1953.46|0
1637278200000|2021-11-18 23:30:00|1957.04|1954.44|1956.18|1953.58|1957.17|1954.57|1956.18|1953.58|0
1637278500000|2021-11-18 23:35:00|1955.94|1953.34|1955.69|1953.09|1956.18|1953.58|1955.69|1953.09|0
1637278800000|2021-11-18 23:40:00|1955.94|1953.34|1955.69|1953.09|1956.18|1953.58|1955.2|1952.6|0
1637279100000|2021-11-18 23:45:00|1955.81|1953.21|1957.41|1954.81|1957.66|1955.06|1955.81|1953.21|0
1637279400000|2021-11-18 23:50:00|1957.66|1955.06|1956.92|1954.32|1957.91|1955.31|1956.92|1954.32|0
1637279700000|2021-11-18 23:55:00|1956.43|1953.83|1955.93|1953.33|1956.92|1954.32|1955.93|1953.33|0
1637280000000|2021-11-19 00:00:00|1955.69|1953.09|1956.67|1954.07|1956.67|1954.07|1955.19|1952.59|0
1637280300000|2021-11-19 00:05:00|1956.92|1954.32|1958.4|1955.8|1958.4|1955.8|1956.92|1954.32|0
1637280600000|2021-11-19 00:10:00|1958.15|1955.55|1956.42|1953.82|1958.15|1955.55|1956.42|1953.82|0
1637280900000|2021-11-19 00:15:00|1956.18|1953.58|1956.18|1953.58|1956.42|1953.82|1955.68|1953.08|0
1637281200000|2021-11-19 00:20:00|1955.93|1953.33|1955.44|1952.84|1956.18|1953.58|1955.44|1952.84|0
1637281500000|2021-11-19 00:25:00|1955.68|1953.08|1956.42|1953.82|1956.42|1953.82|1954.94|1952.34|0
1637281800000|2021-11-19 00:30:00|1956.67|1954.07|1956.91|1954.31|1957.41|1954.81|1956.42|1953.82|0
1637282100000|2021-11-19 00:35:00|1956.67|1954.07|1956.91|1954.31|1956.91|1954.31|1956.17|1953.57|0
1637282400000|2021-11-19 00:40:00|1956.67|1954.07|1956.17|1953.57|1956.91|1954.31|1956.17|1953.57|0
1637282700000|2021-11-19 00:45:00|1956.29|1953.69|1956.67|1954.07|1956.91|1954.31|1956.29|1953.69|0
1637283000000|2021-11-19 00:50:00|1956.91|1954.31|1957.65|1955.05|1957.65|1955.05|1956.91|1954.31|0
1637283300000|2021-11-19 00:55:00|1957.4|1954.8|1957.16|1954.56|1957.65|1955.05|1956.91|1954.31|0
1637283600000|2021-11-19 01:00:00|1956.91|1954.31|1956.66|1954.06|1956.91|1954.31|1955.92|1953.32|0
1637283900000|2021-11-19 01:05:00|1956.42|1953.82|1955.68|1953.08|1956.66|1954.06|1955.68|1953.08|0
1637284200000|2021-11-19 01:10:00|1955.43|1952.83|1955.92|1953.32|1956.17|1953.57|1954.94|1952.34|0
1637284500000|2021-11-19 01:15:00|1955.8|1953.2|1956.66|1954.06|1956.91|1954.31|1955.68|1953.08|0
1637284800000|2021-11-19 01:20:00|1956.42|1953.82|1957.15|1954.55|1957.4|1954.8|1956.42|1953.82|0
1637285100000|2021-11-19 01:25:00|1957.27|1954.67|1956.66|1954.06|1957.4|1954.8|1956.66|1954.06|0
1637285400000|2021-11-19 01:30:00|1956.41|1953.81|1956.66|1954.06|1956.91|1954.31|1955.92|1953.32|0
1637285700000|2021-11-19 01:35:00|1956.91|1954.31|1957.15|1954.55|1957.64|1955.04|1956.91|1954.31|0
1637286000000|2021-11-19 01:40:00|1957.27|1954.67|1957.4|1954.8|1957.64|1955.04|1957.15|1954.55|0
1637286300000|2021-11-19 01:45:00|1957.64|1955.04|1964.29|1961.69|1964.54|1961.94|1957.15|1954.55|0
1637286600000|2021-11-19 01:50:00|1964.54|1961.94|1964.29|1961.69|1965.03|1962.43|1963.06|1960.46|0
1637286900000|2021-11-19 01:55:00|1964.54|1961.94|1962.44|1959.84|1965.03|1962.43|1962.44|1959.84|0
1637287200000|2021-11-19 02:00:00|1962.82|1960.22|1962.57|1959.97|1963.18|1960.58|1961.83|1959.23|0
1637287500000|2021-11-19 02:05:00|1962.32|1959.72|1962.81|1960.21|1962.93|1960.33|1962.19|1959.59|0
1637287800000|2021-11-19 02:10:00|1962.57|1959.97|1964.54|1961.94|1964.54|1961.94|1962.32|1959.72|0
1637288100000|2021-11-19 02:15:00|1964.41|1961.81|1963.06|1960.46|1964.54|1961.94|1962.57|1959.97|0
1637288400000|2021-11-19 02:20:00|1963.18|1960.58|1963.67|1961.07|1963.8|1961.2|1962.81|1960.21|0
1637288700000|2021-11-19 02:25:00|1963.55|1960.95|1965.77|1963.17|1965.77|1963.17|1963.55|1960.95|0
1637289000000|2021-11-19 02:30:00|1965.52|1962.92|1967.25|1964.65|1968.23|1965.63|1965.27|1962.67|0
1637289300000|2021-11-19 02:35:00|1967.49|1964.89|1968.72|1966.12|1968.72|1966.12|1967.49|1964.89|0
1637289600000|2021-11-19 02:40:00|1968.48|1965.88|1968.35|1965.75|1968.72|1966.12|1968.23|1965.63|0
1637289900000|2021-11-19 02:45:00|1968.23|1965.63|1969.46|1966.86|1969.71|1967.11|1968.23|1965.63|0
1637290200000|2021-11-19 02:50:00|1969.21|1966.61|1968.97|1966.37|1969.58|1966.98|1968.97|1966.37|0
1637290500000|2021-11-19 02:55:00|1968.72|1966.12|1969.71|1967.11|1969.71|1967.11|1968.72|1966.12|0
1637290800000|2021-11-19 03:00:00|1969.95|1967.35|1968.97|1966.37|1970.45|1967.85|1968.47|1965.87|0
1637291100000|2021-11-19 03:05:00|1968.72|1966.12|1969.46|1966.86|1969.71|1967.11|1968.72|1966.12|0
1637291400000|2021-11-19 03:10:00|1969.71|1967.11|1972.17|1969.57|1972.42|1969.82|1968.97|1966.37|0
1637291700000|2021-11-19 03:15:00|1972.42|1969.82|1972.17|1969.57|1972.66|1970.06|1971.43|1968.83|0
1637292000000|2021-11-19 03:20:00|1972.41|1969.81|1972.17|1969.57|1972.41|1969.81|1971.43|1968.83|0
1637292300000|2021-11-19 03:25:00|1971.92|1969.32|1971.67|1969.07|1971.92|1969.32|1971.43|1968.83|0
1637292600000|2021-11-19 03:30:00|1971.43|1968.83|1970.44|1967.84|1971.67|1969.07|1970.19|1967.59|0
1637292900000|2021-11-19 03:35:00|1970.69|1968.09|1969.45|1966.85|1970.69|1968.09|1969.45|1966.85|0
1637293200000|2021-11-19 03:40:00|1969.57|1966.97|1969.7|1967.1|1969.7|1967.1|1968.96|1966.36|0
1637293500000|2021-11-19 03:45:00|1969.95|1967.35|1970.19|1967.59|1970.19|1967.59|1969.7|1967.1|0
1637293800000|2021-11-19 03:50:00|1969.95|1967.35|1970.69|1968.09|1970.69|1968.09|1969.95|1967.35|0
1637294100000|2021-11-19 03:55:00|1970.68|1968.08|1970.68|1968.08|1971.05|1968.45|1970.44|1967.84|0
1637294400000|2021-11-19 04:00:00|1970.44|1967.84|1971.05|1968.45|1971.18|1968.58|1970.19|1967.59|0
1637294700000|2021-11-19 04:05:00|1971.18|1968.58|1971.92|1969.32|1971.92|1969.32|1970.68|1968.08|0
1637295000000|2021-11-19 04:10:00|1972.16|1969.56|1972.16|1969.56|1972.41|1969.81|1971.67|1969.07|0
1637295300000|2021-11-19 04:15:00|1971.91|1969.31|1971.67|1969.07|1972.16|1969.56|1971.67|1969.07|0
1637295600000|2021-11-19 04:20:00|1971.79|1969.19|1971.17|1968.57|1971.91|1969.31|1971.17|1968.57|0
1637295900000|2021-11-19 04:25:00|1971.42|1968.82|1970.68|1968.08|1971.42|1968.82|1970.43|1967.83|0
1637296200000|2021-11-19 04:30:00|1970.93|1968.33|1970.68|1968.08|1971.17|1968.57|1970.43|1967.83|0
1637296500000|2021-11-19 04:35:00|1970.43|1967.83|1970.43|1967.83|1970.68|1968.08|1970.06|1967.46|0
1637296800000|2021-11-19 04:40:00|1970.55|1967.95|1970.92|1968.32|1971.17|1968.57|1970.43|1967.83|0
1637297100000|2021-11-19 04:45:00|1971.17|1968.57|1971.42|1968.82|1971.66|1969.06|1970.68|1968.08|0
1637297400000|2021-11-19 04:50:00|1971.29|1968.69|1970.43|1967.83|1971.66|1969.06|1970.43|1967.83|0
1637297700000|2021-11-19 04:55:00|1970.3|1967.7|1970.43|1967.83|1970.92|1968.32|1970.3|1967.7|0
1637298000000|2021-11-19 05:00:00|1969.94|1967.34|1971.17|1968.57|1971.17|1968.57|1969.94|1967.34|0
1637298300000|2021-11-19 05:05:00|1970.92|1968.32|1971.41|1968.81|1971.41|1968.81|1970.92|1968.32|0
1637298600000|2021-11-19 05:10:00|1970.92|1968.32|1969.69|1967.09|1970.92|1968.32|1969.2|1966.6|0
1637298900000|2021-11-19 05:15:00|1969.81|1967.21|1969.44|1966.84|1970.18|1967.58|1968.95|1966.35|0
1637299200000|2021-11-19 05:20:00|1969.2|1966.6|1969.93|1967.33|1969.93|1967.33|1968.46|1965.86|0
1637299500000|2021-11-19 05:25:00|1969.69|1967.09|1969.44|1966.84|1970.18|1967.58|1969.44|1966.84|0
1637299800000|2021-11-19 05:30:00|1969.19|1966.59|1969.44|1966.84|1969.69|1967.09|1968.95|1966.35|0
1637300100000|2021-11-19 05:35:00|1969.19|1966.59|1970.42|1967.82|1970.42|1967.82|1969.19|1966.59|0
1637300400000|2021-11-19 05:40:00|1970.18|1967.58|1969.93|1967.33|1970.67|1968.07|1969.69|1967.09|0
1637300700000|2021-11-19 05:45:00|1970.18|1967.58|1969.68|1967.08|1970.54|1967.94|1969.68|1967.08|0
1637301000000|2021-11-19 05:50:00|1969.44|1966.84|1969.44|1966.84|1970.67|1968.07|1969.19|1966.59|0
1637301300000|2021-11-19 05:55:00|1969.19|1966.59|1968.7|1966.1|1969.44|1966.84|1968.7|1966.1|0
1637301600000|2021-11-19 06:00:00|1968.94|1966.34|1969.44|1966.84|1969.68|1967.08|1968.7|1966.1|0
1637301900000|2021-11-19 06:05:00|1969.19|1966.59|1969.19|1966.59|1969.44|1966.84|1968.94|1966.34|0
1637302200000|2021-11-19 06:10:00|1968.94|1966.34|1970.42|1967.82|1970.67|1968.07|1968.94|1966.34|0
1637302500000|2021-11-19 06:15:00|1970.17|1967.57|1969.68|1967.08|1970.29|1967.69|1969.19|1966.59|0
1637302800000|2021-11-19 06:20:00|1969.93|1967.33|1970.42|1967.82|1970.42|1967.82|1969.68|1967.08|0
1637303100000|2021-11-19 06:25:00|1970.67|1968.07|1970.91|1968.31|1970.91|1968.31|1970.42|1967.82|0
1637303400000|2021-11-19 06:30:00|1971.16|1968.56|1971.9|1969.3|1972.14|1969.54|1971.16|1968.56|0
1637303700000|2021-11-19 06:35:00|1971.65|1969.05|1971.03|1968.43|1971.9|1969.3|1970.66|1968.06|0
1637304000000|2021-11-19 06:40:00|1971.16|1968.56|1970.66|1968.06|1971.65|1969.05|1970.66|1968.06|0
1637304300000|2021-11-19 06:45:00|1970.91|1968.31|1970.66|1968.06|1970.91|1968.31|1970.42|1967.82|0
1637304600000|2021-11-19 06:50:00|1970.91|1968.31|1970.91|1968.31|1970.91|1968.31|1970.42|1967.82|0
1637304900000|2021-11-19 06:55:00|1971.15|1968.55|1970.66|1968.06|1971.15|1968.55|1970.53|1967.93|0
1637305200000|2021-11-19 07:00:00|1970.41|1967.81|1970.17|1967.57|1970.91|1968.31|1970.17|1967.57|0
1637305500000|2021-11-19 07:05:00|1970.04|1967.44|1970.91|1968.31|1971.89|1969.29|1969.92|1967.32|0
1637305800000|2021-11-19 07:10:00|1971.15|1968.55|1970.53|1967.93|1971.15|1968.55|1970.17|1967.57|0
1637306100000|2021-11-19 07:15:00|1970.41|1967.81|1971.15|1968.55|1971.4|1968.8|1970.41|1967.81|0
1637306400000|2021-11-19 07:20:00|1970.9|1968.3|1970.9|1968.3|1971.64|1969.04|1970.9|1968.3|0
1637306700000|2021-11-19 07:25:00|1970.66|1968.06|1970.16|1967.56|1970.9|1968.3|1969.92|1967.32|0
1637307000000|2021-11-19 07:30:00|1970.41|1967.81|1970.9|1968.3|1970.9|1968.3|1969.92|1967.32|0
1637307300000|2021-11-19 07:35:00|1971.15|1968.55|1971.15|1968.55|1971.4|1968.8|1970.9|1968.3|0
1637307600000|2021-11-19 07:40:00|1971.4|1968.8|1971.39|1968.79|1971.4|1968.8|1971.02|1968.42|0
1637307900000|2021-11-19 07:45:00|1971.89|1969.29|1974.11|1971.51|1974.11|1971.51|1971.64|1969.04|0
1637308200000|2021-11-19 07:50:00|1973.86|1971.26|1971.64|1969.04|1974.11|1971.51|1971.39|1968.79|0
1637308500000|2021-11-19 07:55:00|1971.39|1968.79|1970.16|1967.56|1971.64|1969.04|1970.16|1967.56|0
1637308800000|2021-11-19 08:00:00|1969.91|1967.31|1969|1966.4|1970.41|1967.81|1967.52|1964.92|0
1637309100000|2021-11-19 08:05:00|1968.3|1966.1|1968.8|1966.6|1969.78|1967.58|1967.81|1965.61|0
1637309400000|2021-11-19 08:10:00|1969.04|1966.84|1968.3|1966.1|1969.04|1966.84|1967.56|1965.36|0
1637309700000|2021-11-19 08:15:00|1968.42|1966.22|1967.43|1965.23|1968.55|1966.35|1967.07|1964.87|0
1637310000000|2021-11-19 08:20:00|1967.07|1964.87|1968.79|1966.59|1968.79|1966.59|1967.07|1964.87|0
1637310300000|2021-11-19 08:25:00|1968.67|1966.47|1969.29|1967.09|1969.78|1967.58|1968.3|1966.1|0
1637310600000|2021-11-19 08:30:00|1969.53|1967.33|1968.55|1966.35|1969.78|1967.58|1968.05|1965.85|0
1637310900000|2021-11-19 08:35:00|1968.42|1966.22|1968.55|1966.35|1968.79|1966.59|1968.05|1965.85|0
1637311200000|2021-11-19 08:40:00|1968.79|1966.59|1968.3|1966.1|1968.79|1966.59|1967.56|1965.36|0
1637311500000|2021-11-19 08:45:00|1967.81|1965.61|1968.05|1965.85|1969.04|1966.84|1967.8|1965.6|0
1637311800000|2021-11-19 08:50:00|1967.8|1965.6|1969.04|1966.84|1969.28|1967.08|1967.8|1965.6|0
1637312100000|2021-11-19 08:55:00|1968.05|1965.85|1967.56|1965.36|1968.54|1966.34|1967.56|1965.36|0
1637312400000|2021-11-19 09:00:00|1967.31|1965.11|1967.31|1965.11|1968.3|1966.1|1966.82|1964.62|0
1637312700000|2021-11-19 09:05:00|1967.56|1965.36|1967.31|1965.11|1967.56|1965.36|1966.82|1964.62|0
1637313000000|2021-11-19 09:10:00|1967.06|1964.86|1967.55|1965.35|1967.56|1965.36|1966.82|1964.62|0
1637313300000|2021-11-19 09:15:00|1967.43|1965.23|1968.29|1966.09|1968.54|1966.34|1966.82|1964.62|0
1637313600000|2021-11-19 09:20:00|1968.54|1966.34|1967.8|1965.6|1968.79|1966.59|1967.8|1965.6|0
1637313900000|2021-11-19 09:25:00|1968.05|1965.85|1963.36|1961.16|1968.54|1966.34|1963.36|1961.16|0
1637314200000|2021-11-19 09:30:00|1963.61|1961.41|1961.89|1959.69|1963.61|1961.41|1960.41|1958.21|0
1637314500000|2021-11-19 09:35:00|1961.15|1958.95|1959.42|1957.22|1961.89|1959.69|1959.42|1957.22|0
1637314800000|2021-11-19 09:40:00|1959.17|1956.97|1955.46|1953.26|1960.74|1958.54|1954.73|1952.53|0
1637315100000|2021-11-19 09:45:00|1955.96|1953.76|1956.99|1954.79|1960.44|1958.24|1955.46|1953.26|0
1637315400000|2021-11-19 09:50:00|1956.5|1954.3|1953.3|1951.1|1958.72|1956.52|1953.3|1951.1|0
1637315700000|2021-11-19 09:55:00|1953.54|1951.34|1952.8|1950.6|1955.51|1953.31|1952.31|1950.11|0
1637316000000|2021-11-19 10:00:00|1952.31|1950.11|1947.24|1945.04|1953.05|1950.85|1946.5|1944.3|0
1637316300000|2021-11-19 10:05:00|1946.75|1944.55|1943.3|1941.1|1948.72|1946.52|1942.56|1940.36|0
1637316600000|2021-11-19 10:10:00|1943.05|1940.85|1937.88|1935.68|1943.05|1940.85|1935.67|1933.47|0
1637316900000|2021-11-19 10:15:00|1938.13|1935.93|1941.2|1939|1943.79|1941.59|1937.15|1934.95|0
1637317200000|2021-11-19 10:20:00|1940.59|1938.39|1944.28|1942.08|1946.5|1944.3|1939.36|1937.16|0
1637317500000|2021-11-19 10:25:00|1944.16|1941.96|1947.24|1945.04|1948.96|1946.76|1944.16|1941.96|0
1637317800000|2021-11-19 10:30:00|1946.99|1944.79|1946.19|1943.99|1948.71|1946.51|1945.2|1943|0
1637318100000|2021-11-19 10:35:00|1946.55|1944.35|1948.15|1945.95|1948.4|1946.2|1945.69|1943.49|0
1637318400000|2021-11-19 10:40:00|1948.52|1946.32|1947.66|1945.46|1950.12|1947.92|1947.41|1945.21|0
1637318700000|2021-11-19 10:45:00|1947.17|1944.97|1947.17|1944.97|1948.4|1946.2|1946.18|1943.98|0
1637319000000|2021-11-19 10:50:00|1947.53|1945.33|1948.89|1946.69|1949.88|1947.68|1946.92|1944.72|0
1637319300000|2021-11-19 10:55:00|1949.14|1946.94|1950.49|1948.29|1951.35|1949.15|1948.64|1946.44|0
1637319600000|2021-11-19 11:00:00|1950.61|1948.41|1948.15|1945.95|1951.85|1949.65|1947.9|1945.7|0
1637319900000|2021-11-19 11:05:00|1948.4|1946.2|1945.56|1943.36|1948.4|1946.2|1944.33|1942.13|0
1637320200000|2021-11-19 11:10:00|1945.69|1943.49|1944.57|1942.37|1946.43|1944.23|1943.96|1941.76|0
1637320500000|2021-11-19 11:15:00|1944.7|1942.5|1946.67|1944.47|1947.66|1945.46|1944.21|1942.01|0
1637320800000|2021-11-19 11:20:00|1946.43|1944.23|1944.82|1942.62|1946.43|1944.23|1944.7|1942.5|0
1637321100000|2021-11-19 11:25:00|1944.7|1942.5|1946.92|1944.72|1947.16|1944.96|1944.7|1942.5|0
1637321400000|2021-11-19 11:30:00|1947.41|1945.21|1941.99|1939.79|1947.65|1945.45|1941.75|1939.55|0
1637321700000|2021-11-19 11:35:00|1941.5|1939.3|1939.28|1937.08|1942.98|1940.78|1939.04|1936.84|0
1637322000000|2021-11-19 11:40:00|1938.79|1936.59|1942.64|1940.44|1942.64|1940.44|1937.9|1935.7|0
1637322300000|2021-11-19 11:45:00|1942.39|1940.19|1940.42|1938.22|1942.88|1940.68|1940.42|1938.22|0
1637322600000|2021-11-19 11:50:00|1939.93|1937.73|1940.17|1937.97|1942.14|1939.94|1938.21|1936.01|0
1637322900000|2021-11-19 11:55:00|1940.05|1937.85|1940.42|1938.22|1940.67|1938.47|1938.45|1936.25|0
1637323200000|2021-11-19 12:00:00|1940.67|1938.47|1941.4|1939.2|1941.4|1939.2|1940.17|1937.97|0
1637323500000|2021-11-19 12:05:00|1942.14|1939.94|1945.34|1943.14|1945.59|1943.39|1941.65|1939.45|0
1637323800000|2021-11-19 12:10:00|1945.1|1942.9|1940.91|1938.71|1945.1|1942.9|1940.17|1937.97|0
1637324100000|2021-11-19 12:15:00|1941.16|1938.96|1941.4|1939.2|1941.65|1939.45|1939.93|1937.73|0
1637324400000|2021-11-19 12:20:00|1941.16|1938.96|1942.39|1940.19|1942.39|1940.19|1940.91|1938.71|0
1637324700000|2021-11-19 12:25:00|1942.14|1939.94|1944.6|1942.4|1944.6|1942.4|1941.65|1939.45|0
1637325000000|2021-11-19 12:30:00|1944.35|1942.15|1943.76|1941.56|1944.74|1942.54|1942.03|1939.83|0
1637325300000|2021-11-19 12:35:00|1944|1941.8|1941.05|1938.85|1945.48|1943.28|1940.8|1938.6|0
1637325600000|2021-11-19 12:40:00|1941.3|1939.1|1937.85|1935.65|1941.3|1939.1|1937.36|1935.16|0
1637325900000|2021-11-19 12:45:00|1937.6|1935.4|1938.59|1936.39|1939.32|1937.12|1936.37|1934.17|0
1637326200000|2021-11-19 12:50:00|1938.83|1936.63|1938.94|1936.74|1939.3|1937.1|1937.6|1935.4|0
1637326500000|2021-11-19 12:55:00|1938.69|1936.49|1939.05|1936.85|1939.43|1937.23|1937.82|1935.62|0
1637326800000|2021-11-19 13:00:00|1939.43|1937.23|1939.43|1937.23|1939.92|1937.72|1938.69|1936.49|0
1637327100000|2021-11-19 13:05:00|1939.18|1936.98|1940.9|1938.7|1941.89|1939.69|1938.69|1936.49|0
1637327400000|2021-11-19 13:10:00|1941.15|1938.95|1938.44|1936.24|1941.15|1938.95|1937.46|1935.26|0
1637327700000|2021-11-19 13:15:00|1938.31|1936.11|1938.44|1936.24|1938.93|1936.73|1937.46|1935.26|0
1637328000000|2021-11-19 13:20:00|1938.19|1935.99|1940.9|1938.7|1940.9|1938.7|1937.95|1935.75|0
1637328300000|2021-11-19 13:25:00|1940.41|1938.21|1941.39|1939.19|1941.39|1939.19|1937.7|1935.5|0
1637328600000|2021-11-19 13:30:00|1941.64|1939.44|1939.91|1937.71|1941.88|1939.68|1938.44|1936.24|0
1637328900000|2021-11-19 13:35:00|1939.67|1937.47|1941.39|1939.19|1941.64|1939.44|1939.67|1937.47|0
1637329200000|2021-11-19 13:40:00|1941.51|1939.31|1944.71|1942.51|1945.2|1943|1941.39|1939.19|0
1637329500000|2021-11-19 13:45:00|1944.95|1942.75|1945.2|1943|1945.94|1943.74|1944.71|1942.51|0
1637329800000|2021-11-19 13:50:00|1944.95|1942.75|1946.18|1943.98|1947.17|1944.97|1943.97|1941.77|0
1637330100000|2021-11-19 13:55:00|1946.43|1944.23|1944.95|1942.75|1947.17|1944.97|1944.71|1942.51|0
1637330400000|2021-11-19 14:00:00|1944.46|1942.26|1941.26|1939.06|1944.46|1942.26|1941.26|1939.06|0
1637330700000|2021-11-19 14:05:00|1941.5|1939.3|1942.49|1940.29|1943.97|1941.77|1940.77|1938.57|0
1637331000000|2021-11-19 14:10:00|1942.24|1940.04|1947.9|1945.7|1948.64|1946.44|1941.75|1939.55|0
1637331300000|2021-11-19 14:15:00|1947.66|1945.46|1951.6|1949.4|1954.8|1952.6|1947.17|1944.97|0
1637331600000|2021-11-19 14:20:00|1951.84|1949.64|1950.86|1948.66|1954.06|1951.86|1949.63|1947.43|0
1637331900000|2021-11-19 14:25:00|1952.58|1950.38|1951.6|1949.4|1954.06|1951.86|1948.39|1946.19|0
1637332200000|2021-11-19 14:30:00|1952.33|1950.13|1945.05|1942.85|1952.83|1950.63|1943.08|1940.88|0
1637332500000|2021-11-19 14:35:00|1945.79|1943.59|1948.85|1946.65|1950.57|1948.37|1945.79|1943.59|0
1637332800000|2021-11-19 14:40:00|1949.34|1947.14|1951.8|1949.6|1951.8|1949.6|1946.87|1944.67|0
1637333100000|2021-11-19 14:45:00|1952.78|1950.58|1950.81|1948.61|1953.77|1951.57|1947.86|1945.66|0
1637333400000|2021-11-19 14:50:00|1951.06|1948.86|1952.54|1950.34|1952.54|1950.34|1949.09|1946.89|0
1637333700000|2021-11-19 14:55:00|1952.04|1949.84|1957.22|1955.02|1957.46|1955.26|1951.31|1949.11|0
1637334000000|2021-11-19 15:00:00|1956.97|1954.77|1948.6|1946.4|1957.46|1955.26|1948.35|1946.15|0
1637334300000|2021-11-19 15:05:00|1948.84|1946.64|1949.49|1947.29|1950.96|1948.76|1946.18|1943.98|0
1637334600000|2021-11-19 15:10:00|1949.24|1947.04|1950.96|1948.76|1950.96|1948.76|1946.78|1944.58|0
1637334900000|2021-11-19 15:15:00|1951.21|1949.01|1950.96|1948.76|1951.82|1949.62|1947.76|1945.56|0
1637335200000|2021-11-19 15:20:00|1951.21|1949.01|1948.99|1946.79|1951.7|1949.5|1948.5|1946.3|0
1637335500000|2021-11-19 15:25:00|1949.36|1947.16|1944.56|1942.36|1949.98|1947.78|1944.07|1941.87|0
1637335800000|2021-11-19 15:30:00|1944.31|1942.11|1948.25|1946.05|1948.25|1946.05|1943.82|1941.62|0
1637336100000|2021-11-19 15:35:00|1948.01|1945.81|1951.01|1948.81|1951.01|1948.81|1946.28|1944.08|0
1637336400000|2021-11-19 15:40:00|1950.76|1948.56|1952.73|1950.53|1953.72|1951.52|1950.27|1948.07|0
1637336700000|2021-11-19 15:45:00|1952.98|1950.78|1951.26|1949.06|1953.23|1951.03|1949.04|1946.84|0
1637337000000|2021-11-19 15:50:00|1951.5|1949.3|1949.29|1947.09|1952.49|1950.29|1946.7|1944.5|0
1637337300000|2021-11-19 15:55:00|1949.53|1947.33|1949.53|1947.33|1951.99|1949.79|1949.04|1946.84|0
1637337600000|2021-11-19 16:00:00|1949.28|1947.08|1954.21|1952.01|1954.21|1952.01|1949.04|1946.84|0
1637337900000|2021-11-19 16:05:00|1954.45|1952.25|1953.47|1951.27|1954.95|1952.75|1952.48|1950.28|0
1637338200000|2021-11-19 16:10:00|1953.22|1951.02|1954.21|1952.01|1955.19|1952.99|1952.98|1950.78|0
1637338500000|2021-11-19 16:15:00|1954.45|1952.25|1956.18|1953.98|1956.91|1954.71|1954.45|1952.25|0
1637338800000|2021-11-19 16:20:00|1956.42|1954.22|1955.19|1952.99|1956.91|1954.71|1954.45|1952.25|0
1637339100000|2021-11-19 16:25:00|1955.44|1953.24|1956.42|1954.22|1956.42|1954.22|1953.96|1951.76|0
1637339400000|2021-11-19 16:30:00|1956.67|1954.47|1954.78|1952.58|1957.41|1955.21|1954.28|1952.08|0
1637339700000|2021-11-19 16:35:00|1955.02|1952.82|1956.25|1954.05|1957.48|1955.28|1955.02|1952.82|0
1637340000000|2021-11-19 16:40:00|1956.5|1954.3|1956.5|1954.3|1957.48|1955.28|1955.51|1953.31|0
1637340300000|2021-11-19 16:45:00|1956.62|1954.42|1955.27|1953.07|1957.48|1955.28|1955.02|1952.82|0
1637340600000|2021-11-19 16:50:00|1955.02|1952.82|1954.77|1952.57|1956.25|1954.05|1953.79|1951.59|0
1637340900000|2021-11-19 16:55:00|1954.53|1952.33|1955.07|1952.87|1956.05|1953.85|1954.03|1951.83|0
1637341200000|2021-11-19 17:00:00|1955.18|1952.98|1955.51|1953.31|1956.3|1954.1|1955.07|1952.87|0
1637341500000|2021-11-19 17:05:00|1955.76|1953.56|1956.49|1954.29|1957.23|1955.03|1955.76|1953.56|0
1637341800000|2021-11-19 17:10:00|1956.99|1954.79|1959.94|1957.74|1959.94|1957.74|1956.99|1954.79|0
1637342100000|2021-11-19 17:15:00|1959.45|1957.25|1957.97|1955.77|1959.45|1957.25|1957.23|1955.03|0
1637342400000|2021-11-19 17:20:00|1957.72|1955.52|1959.2|1957|1959.2|1957|1956.99|1954.79|0
1637342700000|2021-11-19 17:25:00|1958.96|1956.76|1959.49|1957.29|1959.74|1957.54|1958.96|1956.76|0
1637343000000|2021-11-19 17:30:00|1959.74|1957.54|1960.97|1958.77|1961.22|1959.02|1959.74|1957.54|0
1637343300000|2021-11-19 17:35:00|1961.22|1959.02|1961.71|1959.51|1964.67|1962.47|1961.22|1959.02|0
1637343600000|2021-11-19 17:40:00|1961.96|1959.76|1959.74|1957.54|1961.96|1959.76|1958.01|1955.81|0
1637343900000|2021-11-19 17:45:00|1959.49|1957.29|1958.75|1956.55|1959.74|1957.54|1957.52|1955.32|0
1637344200000|2021-11-19 17:50:00|1958.5|1956.3|1960.72|1958.52|1960.97|1958.77|1958.26|1956.06|0
1637344500000|2021-11-19 17:55:00|1960.47|1958.27|1958.5|1956.3|1960.97|1958.77|1958.5|1956.3|0
1637344800000|2021-11-19 18:00:00|1958.75|1956.55|1958.5|1956.3|1959|1956.8|1957.27|1955.07|0
1637345100000|2021-11-19 18:05:00|1958.75|1956.55|1958.99|1956.79|1959.73|1957.53|1958.5|1956.3|0
1637345400000|2021-11-19 18:10:00|1959.24|1957.04|1956.53|1954.33|1959.73|1957.53|1955.05|1952.85|0
1637345700000|2021-11-19 18:15:00|1957.27|1955.07|1955.05|1952.85|1957.52|1955.32|1953.08|1950.88|0
1637346000000|2021-11-19 18:20:00|1955.3|1953.1|1954.31|1952.11|1955.54|1953.34|1953.82|1951.62|0
1637346300000|2021-11-19 18:25:00|1954.56|1952.36|1947.9|1945.7|1954.56|1952.36|1947.66|1945.46|0
1637346600000|2021-11-19 18:30:00|1947.66|1945.46|1947.9|1945.7|1949.63|1947.43|1947.17|1944.97|0
1637346900000|2021-11-19 18:35:00|1948.15|1945.95|1943.83|1941.63|1948.4|1946.2|1942.73|1940.53|0
1637347200000|2021-11-19 18:40:00|1944.08|1941.88|1945.69|1943.49|1945.69|1943.49|1941.01|1938.81|0
1637347500000|2021-11-19 18:45:00|1945.44|1943.24|1945.44|1943.24|1945.44|1943.24|1942.98|1940.78|0
1637347800000|2021-11-19 18:50:00|1945.93|1943.73|1949.01|1946.81|1949.13|1946.93|1945.93|1943.73|0
1637348100000|2021-11-19 18:55:00|1949.13|1946.93|1950.86|1948.66|1950.86|1948.66|1948.89|1946.69|0
1637348400000|2021-11-19 19:00:00|1950.98|1948.78|1950.61|1948.41|1951.35|1949.15|1949.87|1947.67|0
1637348700000|2021-11-19 19:05:00|1950.86|1948.66|1952.09|1949.89|1952.09|1949.89|1950.36|1948.16|0
1637349000000|2021-11-19 19:10:00|1951.96|1949.76|1952.33|1950.13|1953.32|1951.12|1951.1|1948.9|0
1637349300000|2021-11-19 19:15:00|1952.45|1950.25|1952.58|1950.38|1953.81|1951.61|1951.59|1949.39|0
1637349600000|2021-11-19 19:20:00|1952.83|1950.63|1953.07|1950.87|1953.81|1951.61|1952.33|1950.13|0
1637349900000|2021-11-19 19:25:00|1953.32|1951.12|1949.78|1947.58|1953.56|1951.36|1949.78|1947.58|0
1637350200000|2021-11-19 19:30:00|1950.03|1947.83|1948.3|1946.1|1951.5|1949.3|1946.58|1944.38|0
1637350500000|2021-11-19 19:35:00|1948.06|1945.86|1948.3|1946.1|1949.29|1947.09|1947.32|1945.12|0
1637350800000|2021-11-19 19:40:00|1948.55|1946.35|1949.29|1947.09|1950.52|1948.32|1947.81|1945.61|0
1637351100000|2021-11-19 19:45:00|1949.53|1947.33|1949.29|1947.09|1950.27|1948.07|1948.3|1946.1|0
1637351400000|2021-11-19 19:50:00|1949.53|1947.33|1951.01|1948.81|1951.01|1948.81|1948.55|1946.35|0
1637351700000|2021-11-19 19:55:00|1951.26|1949.06|1949.53|1947.33|1951.26|1949.06|1949.04|1946.84|0
1637352000000|2021-11-19 20:00:00|1949.28|1947.08|1948.54|1946.34|1951.01|1948.81|1948.54|1946.34|0
1637352300000|2021-11-19 20:05:00|1948.79|1946.59|1949.28|1947.08|1949.78|1947.58|1947.56|1945.36|0
1637352600000|2021-11-19 20:10:00|1949.04|1946.84|1946.82|1944.62|1949.04|1946.84|1946.33|1944.13|0
1637352900000|2021-11-19 20:15:00|1946.57|1944.37|1946.33|1944.13|1947.07|1944.87|1944.85|1942.65|0
1637353200000|2021-11-19 20:20:00|1946.82|1944.62|1947.31|1945.11|1947.56|1945.36|1945.34|1943.14|0
1637353500000|2021-11-19 20:25:00|1947.56|1945.36|1947.92|1945.72|1948.3|1946.1|1946.08|1943.88|0
1637353800000|2021-11-19 20:30:00|1947.56|1945.36|1948.29|1946.09|1948.54|1946.34|1947.06|1944.86|0
1637354100000|2021-11-19 20:35:00|1948.05|1945.85|1946.82|1944.62|1949.15|1946.95|1946.32|1944.12|0
1637354400000|2021-11-19 20:40:00|1947.06|1944.86|1944.6|1942.4|1947.06|1944.86|1944.6|1942.4|0
1637354700000|2021-11-19 20:45:00|1944.85|1942.65|1946.57|1944.37|1946.81|1944.61|1942.63|1940.43|0
1637355000000|2021-11-19 20:50:00|1945.83|1943.63|1943.37|1941.17|1946.32|1944.12|1942.38|1940.18|0
1637355300000|2021-11-19 20:55:00|1943.12|1940.92|1945.09|1942.89|1946.57|1944.37|1942.38|1940.18|0
1637355600000|2021-11-19 21:00:00|1945.34|1943.14|1944.6|1942.4|1945.34|1943.14|1944.1|1941.9|0
1637355900000|2021-11-19 21:05:00|1944.84|1942.64|1944.1|1941.9|1946.81|1944.61|1943.86|1941.66|0
1637356200000|2021-11-19 21:10:00|1944.6|1942.4|1946.07|1943.87|1946.57|1944.37|1944.35|1942.15|0
1637568300000|2021-11-22 08:05:00|1959.15|1956.95|1959.4|1957.2|1959.89|1957.69|1958.66|1956.46|0
1637568600000|2021-11-22 08:10:00|1959.65|1957.45|1958.66|1956.46|1959.65|1957.45|1958.41|1956.21|0
1637568900000|2021-11-22 08:15:00|1958.91|1956.71|1960.14|1957.94|1960.38|1958.18|1958.66|1956.46|0
1637569200000|2021-11-22 08:20:00|1960.38|1958.18|1961.61|1959.41|1962.35|1960.15|1960.38|1958.18|0
1637569500000|2021-11-22 08:25:00|1961.86|1959.66|1959.89|1957.69|1961.86|1959.66|1958.41|1956.21|0
1637569800000|2021-11-22 08:30:00|1960.14|1957.94|1961.37|1959.17|1961.37|1959.17|1959.64|1957.44|0
1637570100000|2021-11-22 08:35:00|1961.61|1959.41|1961.12|1958.92|1961.61|1959.41|1960.13|1957.93|0
1637570400000|2021-11-22 08:40:00|1960.87|1958.67|1960.38|1958.18|1960.87|1958.67|1960.13|1957.93|0
1637570700000|2021-11-22 08:45:00|1960.25|1958.05|1960.13|1957.93|1961.36|1959.16|1959.89|1957.69|0
1637571000000|2021-11-22 08:50:00|1959.89|1957.69|1959.39|1957.19|1960.13|1957.93|1958.65|1956.45|0
1637571300000|2021-11-22 08:55:00|1959.64|1957.44|1960.13|1957.93|1960.13|1957.93|1958.9|1956.7|0
1637571600000|2021-11-22 09:00:00|1959.88|1957.68|1960.87|1958.67|1960.87|1958.67|1958.9|1956.7|0
1637571900000|2021-11-22 09:05:00|1961.12|1958.92|1960.87|1958.67|1961.36|1959.16|1960.38|1958.18|0
1637572200000|2021-11-22 09:10:00|1960.62|1958.42|1960.62|1958.42|1961.61|1959.41|1960.38|1958.18|0
1637572500000|2021-11-22 09:15:00|1960.74|1958.54|1961.11|1958.91|1961.85|1959.65|1960.62|1958.42|0
1637572800000|2021-11-22 09:20:00|1961.01|1958.81|1961.51|1959.31|1961.51|1959.31|1960.77|1958.57|0
1637573100000|2021-11-22 09:25:00|1961.38|1959.18|1962.74|1960.54|1962.98|1960.78|1961.38|1959.18|0
1637573400000|2021-11-22 09:30:00|1962.98|1960.78|1961.75|1959.55|1962.98|1960.78|1961.5|1959.3|0
1637573700000|2021-11-22 09:35:00|1962|1959.8|1960.52|1958.32|1962|1959.8|1960.52|1958.32|0
1637574000000|2021-11-22 09:40:00|1960.27|1958.07|1960.03|1957.83|1960.52|1958.32|1960.03|1957.83|0
1637574300000|2021-11-22 09:45:00|1959.78|1957.58|1959.29|1957.09|1960.27|1958.07|1959.04|1956.84|0
1637574600000|2021-11-22 09:50:00|1959.04|1956.84|1960.52|1958.32|1960.76|1958.56|1959.04|1956.84|0
1637574900000|2021-11-22 09:55:00|1960.76|1958.56|1960.76|1958.56|1961.5|1959.3|1960.52|1958.32|0
1637575200000|2021-11-22 10:00:00|1961.01|1958.81|1961.25|1959.05|1961.99|1959.79|1960.76|1958.56|0
1637575500000|2021-11-22 10:05:00|1961.5|1959.3|1962.73|1960.53|1962.73|1960.53|1961.5|1959.3|0
1637575800000|2021-11-22 10:10:00|1962.98|1960.78|1962.48|1960.28|1963.72|1961.52|1962.24|1960.04|0
1637576100000|2021-11-22 10:15:00|1962.73|1960.53|1962.73|1960.53|1962.73|1960.53|1961.99|1959.79|0
1637576400000|2021-11-22 10:20:00|1962.48|1960.28|1962.48|1960.28|1962.73|1960.53|1962.24|1960.04|0
1637576700000|2021-11-22 10:25:00|1962.73|1960.53|1961.99|1959.79|1962.98|1960.78|1961.37|1959.17|0
1637577000000|2021-11-22 10:30:00|1961.86|1959.66|1961.25|1959.05|1962.24|1960.04|1961.25|1959.05|0
1637577300000|2021-11-22 10:35:00|1961|1958.8|1961.5|1959.3|1961.74|1959.54|1960.76|1958.56|0
1637577600000|2021-11-22 10:40:00|1961.25|1959.05|1961.49|1959.29|1961.74|1959.54|1960.76|1958.56|0
1637577900000|2021-11-22 10:45:00|1961.37|1959.17|1961|1958.8|1961.49|1959.29|1961|1958.8|0
1637578200000|2021-11-22 10:50:00|1961.25|1959.05|1960.75|1958.55|1961.37|1959.17|1960.02|1957.82|0
1637578500000|2021-11-22 10:55:00|1961|1958.8|1961.25|1959.05|1961.49|1959.29|1960.51|1958.31|0
1637578800000|2021-11-22 11:00:00|1961|1958.8|1961.86|1959.66|1962.23|1960.03|1961|1958.8|0
1637579100000|2021-11-22 11:05:00|1961.74|1959.54|1962.97|1960.77|1962.97|1960.77|1961.49|1959.29|0
1637579400000|2021-11-22 11:10:00|1962.72|1960.52|1962.97|1960.77|1963.22|1961.02|1962.72|1960.52|0
1637579700000|2021-11-22 11:15:00|1962.72|1960.52|1963.71|1961.51|1963.95|1961.75|1962.48|1960.28|0
1637580000000|2021-11-22 11:20:00|1963.46|1961.26|1963.95|1961.75|1964.2|1962|1963.46|1961.26|0
1637580300000|2021-11-22 11:25:00|1964.2|1962|1963.21|1961.01|1964.45|1962.25|1962.97|1960.77|0
1637580600000|2021-11-22 11:30:00|1962.97|1960.77|1963.71|1961.51|1963.71|1961.51|1962.47|1960.27|0
1637580900000|2021-11-22 11:35:00|1963.58|1961.38|1965.92|1963.72|1966.41|1964.21|1963.58|1961.38|0
1637581200000|2021-11-22 11:40:00|1966.17|1963.97|1964.44|1962.24|1966.91|1964.71|1964.2|1962|0
1637581500000|2021-11-22 11:45:00|1964.69|1962.49|1964.69|1962.49|1964.94|1962.74|1964.44|1962.24|0
1637581800000|2021-11-22 11:50:00|1964.81|1962.61|1960.5|1958.3|1964.81|1962.61|1959.02|1956.82|0
1637582100000|2021-11-22 11:55:00|1960.75|1958.55|1959.27|1957.07|1960.75|1958.55|1958.53|1956.33|0
1637582400000|2021-11-22 12:00:00|1959.02|1956.82|1960.25|1958.05|1961.73|1959.53|1959.02|1956.82|0
1637582700000|2021-11-22 12:05:00|1960.01|1957.81|1960.5|1958.3|1961.98|1959.78|1960.01|1957.81|0
1637583000000|2021-11-22 12:10:00|1960.25|1958.05|1959.02|1956.82|1960.74|1958.54|1958.77|1956.57|0
1637583300000|2021-11-22 12:15:00|1959.27|1957.07|1958.03|1955.83|1960.25|1958.05|1957.79|1955.59|0
1637583600000|2021-11-22 12:20:00|1957.91|1955.71|1957.52|1955.32|1958.53|1956.33|1956.54|1954.34|0
1637583900000|2021-11-22 12:25:00|1957.77|1955.57|1957.52|1955.32|1958.26|1956.06|1957.28|1955.08|0
1637584200000|2021-11-22 12:30:00|1957.28|1955.08|1958.75|1956.55|1959.74|1957.54|1957.28|1955.08|0
1637584500000|2021-11-22 12:35:00|1959|1956.8|1959.25|1957.05|1959.49|1957.29|1958.51|1956.31|0
1637584800000|2021-11-22 12:40:00|1959.49|1957.29|1959|1956.8|1959.49|1957.29|1958.75|1956.55|0
1637585100000|2021-11-22 12:45:00|1959.25|1957.05|1959.74|1957.54|1959.98|1957.78|1959|1956.8|0
1637585400000|2021-11-22 12:50:00|1959.98|1957.78|1959|1956.8|1959.98|1957.78|1959|1956.8|0
1637585700000|2021-11-22 12:55:00|1959.24|1957.04|1958.26|1956.06|1959.24|1957.04|1957.03|1954.83|0
1637586000000|2021-11-22 13:00:00|1957.77|1955.57|1958.01|1955.81|1958.26|1956.06|1957.03|1954.83|0
1637586300000|2021-11-22 13:05:00|1958.26|1956.06|1956.04|1953.84|1958.5|1956.3|1955.91|1953.71|0
1637586600000|2021-11-22 13:10:00|1956.29|1954.09|1954.81|1952.61|1957.03|1954.83|1954.81|1952.61|0
1637586900000|2021-11-22 13:15:00|1955.05|1952.85|1953.82|1951.62|1955.3|1953.1|1953.33|1951.13|0
1637587200000|2021-11-22 13:20:00|1953.58|1951.38|1955.05|1952.85|1955.05|1952.85|1953.33|1951.13|0
1637587500000|2021-11-22 13:25:00|1954.81|1952.61|1956.04|1953.84|1956.04|1953.84|1954.81|1952.61|0
1637587800000|2021-11-22 13:30:00|1955.79|1953.59|1958.5|1956.3|1958.75|1956.55|1955.79|1953.59|0
1637588100000|2021-11-22 13:35:00|1958.25|1956.05|1958.25|1956.05|1958.5|1956.3|1957.51|1955.31|0
1637588400000|2021-11-22 13:40:00|1958.01|1955.81|1958.01|1955.81|1958.75|1956.55|1957.02|1954.82|0
1637588700000|2021-11-22 13:45:00|1958.25|1956.05|1958.25|1956.05|1958.74|1956.54|1958.01|1955.81|0
1637589000000|2021-11-22 13:50:00|1958.01|1955.81|1959.24|1957.04|1959.48|1957.28|1957.76|1955.56|0
1637589300000|2021-11-22 13:55:00|1959.48|1957.28|1960.71|1958.51|1961.95|1959.75|1959.48|1957.28|0
1637589600000|2021-11-22 14:00:00|1961.21|1959.01|1965.64|1963.44|1966.63|1964.43|1960.47|1958.27|0
1637589900000|2021-11-22 14:05:00|1965.39|1963.19|1964.41|1962.21|1965.39|1963.19|1963.18|1960.98|0
1637590200000|2021-11-22 14:10:00|1964.16|1961.96|1963.67|1961.47|1965.64|1963.44|1963.67|1961.47|0
1637590500000|2021-11-22 14:15:00|1963.42|1961.22|1962.93|1960.73|1964.16|1961.96|1961.94|1959.74|0
1637590800000|2021-11-22 14:20:00|1962.44|1960.24|1960.46|1958.26|1962.68|1960.48|1960.46|1958.26|0
1637591100000|2021-11-22 14:25:00|1960.71|1958.51|1963.42|1961.22|1963.91|1961.71|1960.46|1958.26|0
1637591400000|2021-11-22 14:30:00|1964.16|1961.96|1967.57|1965.37|1969.33|1967.13|1963.42|1961.22|0
1637591700000|2021-11-22 14:35:00|1967.81|1965.61|1970.13|1967.93|1972|1969.8|1967.81|1965.61|0
1637592000000|2021-11-22 14:40:00|1970.62|1968.42|1972.35|1970.15|1972.35|1970.15|1967.17|1964.97|0
1637592300000|2021-11-22 14:45:00|1973.08|1970.88|1979.24|1977.04|1979.24|1977.04|1969.88|1967.68|0
1637592600000|2021-11-22 14:50:00|1979.74|1977.54|1980.84|1978.64|1982.2|1980|1978.01|1975.81|0
1637592900000|2021-11-22 14:55:00|1981.46|1979.26|1982.63|1980.43|1983.43|1981.23|1980.17|1977.97|0
1637593200000|2021-11-22 15:00:00|1983.62|1981.42|1986.82|1984.62|1989.53|1987.33|1983.62|1981.42|0
1637593500000|2021-11-22 15:05:00|1987.31|1985.11|1987.56|1985.36|1987.56|1985.36|1984.6|1982.4|0
1637593800000|2021-11-22 15:10:00|1987.81|1985.61|1988.3|1986.1|1989.04|1986.84|1987.07|1984.87|0
1637594100000|2021-11-22 15:15:00|1988.79|1986.59|1988.3|1986.1|1990.76|1988.56|1988.3|1986.1|0
1637594400000|2021-11-22 15:20:00|1988.54|1986.34|1990.27|1988.07|1990.27|1988.07|1988.05|1985.85|0
1637594700000|2021-11-22 15:25:00|1990.02|1987.82|1987.8|1985.6|1990.02|1987.82|1986.82|1984.62|0
1637595000000|2021-11-22 15:30:00|1988.05|1985.85|1989.53|1987.33|1990.27|1988.07|1988.05|1985.85|0
1637595300000|2021-11-22 15:35:00|1989.77|1987.57|1988.54|1986.34|1989.77|1987.57|1988.05|1985.85|0
1637595600000|2021-11-22 15:40:00|1988.29|1986.09|1987.55|1985.35|1988.79|1986.59|1987.55|1985.35|0
1637595900000|2021-11-22 15:45:00|1987.31|1985.11|1985.83|1983.63|1987.55|1985.35|1985.34|1983.14|0
1637596200000|2021-11-22 15:50:00|1986.08|1983.88|1985.34|1983.14|1987.31|1985.11|1985.09|1982.89|0
1637596500000|2021-11-22 15:55:00|1985.58|1983.38|1983.86|1981.66|1986.07|1983.87|1982.38|1980.18|0
1637596800000|2021-11-22 16:00:00|1984.1|1981.9|1980.9|1978.7|1984.6|1982.4|1980.41|1978.21|0
1637597100000|2021-11-22 16:05:00|1980.41|1978.21|1978.68|1976.48|1981.64|1979.44|1977.7|1975.5|0
1637597400000|2021-11-22 16:10:00|1978.43|1976.23|1979.67|1977.47|1980.16|1977.96|1977.69|1975.49|0
1637597700000|2021-11-22 16:15:00|1979.42|1977.22|1978.68|1976.48|1979.91|1977.71|1978.43|1976.23|0
1637598000000|2021-11-22 16:20:00|1978.93|1976.73|1979.17|1976.97|1980.4|1978.2|1977.2|1975|0
1637598300000|2021-11-22 16:25:00|1978.92|1976.72|1977.64|1975.44|1979.17|1976.97|1976.21|1974.01|0
1637598600000|2021-11-22 16:30:00|1977.89|1975.69|1979.12|1976.92|1979.98|1977.78|1976.66|1974.46|0
1637598900000|2021-11-22 16:35:00|1978.87|1976.67|1978.13|1975.93|1980.35|1978.15|1977.4|1975.2|0
1637599200000|2021-11-22 16:40:00|1977.89|1975.69|1974.19|1971.99|1978.38|1976.18|1973.95|1971.75|0
1637599500000|2021-11-22 16:45:00|1974.44|1972.24|1968.77|1966.57|1975.42|1973.22|1968.53|1966.33|0
1637599800000|2021-11-22 16:50:00|1969.26|1967.06|1959.41|1957.21|1970|1967.8|1959.16|1956.96|0
1637600100000|2021-11-22 16:55:00|1958.67|1956.47|1957.52|1955.32|1959.16|1956.96|1949.07|1946.87|0
1637600400000|2021-11-22 17:00:00|1957.03|1954.83|1959.24|1957.04|1962.44|1960.24|1953.33|1951.13|0
1637600700000|2021-11-22 17:05:00|1959.49|1957.29|1958.99|1956.79|1961.95|1959.75|1956.78|1954.58|0
1637601000000|2021-11-22 17:10:00|1958.75|1956.55|1958.25|1956.05|1961.95|1959.75|1957.52|1955.32|0
1637601300000|2021-11-22 17:15:00|1958.01|1955.81|1957.51|1955.31|1963.18|1960.98|1955.79|1953.59|0
1637601600000|2021-11-22 17:20:00|1958.01|1955.81|1953.58|1951.38|1958.75|1956.55|1953.08|1950.88|0
1637601900000|2021-11-22 17:25:00|1953.82|1951.62|1959.24|1957.04|1960.59|1958.39|1953.82|1951.62|0
1637602200000|2021-11-22 17:30:00|1958.99|1956.79|1961.45|1959.25|1962.19|1959.99|1958.25|1956.05|0
1637602500000|2021-11-22 17:35:00|1961.2|1959|1963.91|1961.71|1964.65|1962.45|1959.73|1957.53|0
1637602800000|2021-11-22 17:40:00|1964.4|1962.2|1967.05|1964.85|1967.75|1965.55|1963.91|1961.71|0
1637603100000|2021-11-22 17:45:00|1966.8|1964.6|1966.39|1964.19|1967.37|1965.17|1964.83|1962.63|0
1637603400000|2021-11-22 17:50:00|1966.63|1964.43|1961.95|1959.75|1966.88|1964.68|1961.21|1959.01|0
1637603700000|2021-11-22 17:55:00|1962.2|1960|1962.94|1960.74|1965.4|1963.2|1960.97|1958.77|0
1637604000000|2021-11-22 18:00:00|1962.69|1960.49|1960.72|1958.52|1962.94|1960.74|1959.49|1957.29|0
1637604300000|2021-11-22 18:05:00|1960.47|1958.27|1960.47|1958.27|1962.94|1960.74|1960.23|1958.03|0
1637604600000|2021-11-22 18:10:00|1960.72|1958.52|1962.2|1960|1962.94|1960.74|1960.47|1958.27|0
1637604900000|2021-11-22 18:15:00|1962.69|1960.49|1965.4|1963.2|1965.89|1963.69|1962.44|1960.24|0
1637605200000|2021-11-22 18:20:00|1965.15|1962.95|1966.63|1964.43|1967.12|1964.92|1964.66|1962.46|0
1637605500000|2021-11-22 18:25:00|1966.87|1964.67|1965.64|1963.44|1967.12|1964.92|1964.41|1962.21|0
1637605800000|2021-11-22 18:30:00|1965.89|1963.69|1965.64|1963.44|1967.61|1965.41|1965.39|1963.19|0
1637606100000|2021-11-22 18:35:00|1965.39|1963.19|1964.9|1962.7|1967.61|1965.41|1964.66|1962.46|0
1637606400000|2021-11-22 18:40:00|1964.77|1962.57|1965.64|1963.44|1965.89|1963.69|1962.68|1960.48|0
1637606700000|2021-11-22 18:45:00|1965.39|1963.19|1963.91|1961.71|1966.13|1963.93|1963.91|1961.71|0
1637607000000|2021-11-22 18:50:00|1963.79|1961.59|1963.91|1961.71|1965.39|1963.19|1963.42|1961.22|0
1637607300000|2021-11-22 18:55:00|1964.16|1961.96|1962.93|1960.73|1965.39|1963.19|1962.44|1960.24|0
1637607600000|2021-11-22 19:00:00|1963.42|1961.22|1968.35|1966.15|1968.59|1966.39|1961.94|1959.74|0
1637607900000|2021-11-22 19:05:00|1968.1|1965.9|1966.13|1963.93|1968.59|1966.39|1965.64|1963.44|0
1637608200000|2021-11-22 19:10:00|1966.37|1964.17|1967.11|1964.91|1967.11|1964.91|1964.65|1962.45|0
1637608500000|2021-11-22 19:15:00|1966.87|1964.67|1966.13|1963.93|1967.85|1965.65|1965.63|1963.43|0
1637608800000|2021-11-22 19:20:00|1966.25|1964.05|1966.37|1964.17|1967.36|1965.16|1964.65|1962.45|0
1637609100000|2021-11-22 19:25:00|1965.88|1963.68|1966.13|1963.93|1966.37|1964.17|1964.16|1961.96|0
1637609400000|2021-11-22 19:30:00|1966.37|1964.17|1967.11|1964.91|1969.08|1966.88|1965.63|1963.43|0
1637609700000|2021-11-22 19:35:00|1966.86|1964.66|1969.57|1967.37|1970.07|1967.87|1966.86|1964.66|0
1637610000000|2021-11-22 19:40:00|1969.33|1967.13|1969.57|1967.37|1970.31|1968.11|1968.34|1966.14|0
1637610300000|2021-11-22 19:45:00|1969.82|1967.62|1971.3|1969.1|1972.28|1970.08|1968.83|1966.63|0
1637610600000|2021-11-22 19:50:00|1971.54|1969.34|1974.36|1972.16|1974.36|1972.16|1971.54|1969.34|0
1637610900000|2021-11-22 19:55:00|1974.11|1971.91|1973.47|1971.27|1974.46|1972.26|1972.24|1970.04|0
1637611200000|2021-11-22 20:00:00|1973.72|1971.52|1976.43|1974.23|1977.41|1975.21|1972|1969.8|0
1637611500000|2021-11-22 20:05:00|1976.68|1974.48|1977.17|1974.97|1977.41|1975.21|1975.44|1973.24|0
1637611800000|2021-11-22 20:10:00|1977.41|1975.21|1975.44|1973.24|1979.63|1977.43|1975.2|1973|0
1637612100000|2021-11-22 20:15:00|1974.95|1972.75|1972.98|1970.78|1975.69|1973.49|1972.73|1970.53|0
1637612400000|2021-11-22 20:20:00|1973.22|1971.02|1972.48|1970.28|1974.46|1972.26|1971.75|1969.55|0
1637612700000|2021-11-22 20:25:00|1972.73|1970.53|1969.04|1966.84|1973.22|1971.02|1969.04|1966.84|0
1637613000000|2021-11-22 20:30:00|1968.79|1966.59|1968.54|1966.34|1969.28|1967.08|1967.56|1965.36|0
1637613300000|2021-11-22 20:35:00|1968.05|1965.85|1965.09|1962.89|1969.77|1967.57|1965.09|1962.89|0
1637613600000|2021-11-22 20:40:00|1965.59|1963.39|1957.21|1955.01|1966.08|1963.88|1956.97|1954.77|0
1637613900000|2021-11-22 20:45:00|1956.97|1954.77|1952.59|1950.39|1960.23|1958.03|1952.35|1950.15|0
1637614200000|2021-11-22 20:50:00|1951.48|1949.28|1939.37|1937.17|1951.61|1949.41|1939.37|1937.17|0
1637614500000|2021-11-22 20:55:00|1939.86|1937.66|1930.81|1928.61|1940.35|1938.15|1930.32|1928.12|0
1637614800000|2021-11-22 21:00:00|1931.8|1929.6|1930.76|1928.56|1931.8|1929.6|1926.14|1923.94|0
1637615100000|2021-11-22 21:05:00|1931.01|1928.81|1931.45|1929.25|1932.24|1930.04|1930.47|1928.27|0
1637615400000|2021-11-22 21:10:00|1931.7|1929.5|1934.79|1932.59|1935.03|1932.83|1931.45|1929.25|0
1637615700000|2021-11-22 21:15:00|1933.02|1930.42|1933.02|1930.42|1933.27|1930.67|1931.79|1929.19|0
1637616000000|2021-11-22 21:20:00|1933.26|1930.66|1934|1931.4|1934.74|1932.14|1932.77|1930.17|0
1637616300000|2021-11-22 21:25:00|1934.25|1931.65|1932.03|1929.43|1934.74|1932.14|1932.03|1929.43|0
1637616600000|2021-11-22 21:30:00|1931.79|1929.19|1931.05|1928.45|1933.26|1930.66|1930.56|1927.96|0
1637616900000|2021-11-22 21:35:00|1930.8|1928.2|1930.56|1927.96|1931.05|1928.45|1929.08|1926.48|0
1637617200000|2021-11-22 21:40:00|1930.31|1927.71|1932.03|1929.43|1932.28|1929.68|1930.31|1927.71|0
1637617500000|2021-11-22 21:45:00|1932.28|1929.68|1932.03|1929.43|1932.52|1929.92|1931.29|1928.69|0
1637617800000|2021-11-22 21:50:00|1932.28|1929.68|1934|1931.4|1934|1931.4|1931.78|1929.18|0
1637618100000|2021-11-22 21:55:00|1934.24|1931.64|1935.59|1932.99|1935.72|1933.12|1934.24|1931.64|0
1637618400000|2021-11-22 22:00:00|1935.55|1932.95|1935.7|1933.1|1936.01|1933.41|1935.23|1932.63|0
1637618700000|2021-11-22 22:05:00|1935.88|1933.28|1935.4|1932.8|1935.88|1933.28|1935.4|1932.8|0
1637619000000|2021-11-22 22:10:00|1935.36|1932.76|1935.46|1932.86|1935.46|1932.86|1935.36|1932.76|0
1637619300000|2021-11-22 22:15:00|1935.5|1932.9|1935.24|1932.64|1935.5|1932.9|1935.24|1932.64|0
1637619600000|2021-11-22 22:20:00|1935.2|1932.6|1935.28|1932.68|1935.39|1932.79|1935.2|1932.6|0
1637619900000|2021-11-22 22:25:00|1935.39|1932.79|1935.13|1932.53|1935.39|1932.79|1935.13|1932.53|0
1637620200000|2021-11-22 22:30:00|1935.09|1932.49|1935.03|1932.43|1935.2|1932.6|1935.03|1932.43|0
1637620500000|2021-11-22 22:35:00|1934.92|1932.32|1935.09|1932.49|1935.09|1932.49|1934.92|1932.32|0
1637620800000|2021-11-22 22:40:00|1935.06|1932.46|1935.06|1932.46|1935.09|1932.49|1935.06|1932.46|0
1637621100000|2021-11-22 22:45:00|1934.81|1932.21|1935.17|1932.57|1935.17|1932.57|1934.81|1932.21|0
1637621400000|2021-11-22 22:50:00|1935.2|1932.6|1935.17|1932.57|1935.28|1932.68|1935.06|1932.46|0
1637621700000|2021-11-22 22:55:00|1935.28|1932.68|1935.26|1932.66|1935.58|1932.98|1935.17|1932.57|0
1637622000000|2021-11-22 23:00:00|1936.57|1933.97|1938.66|1936.06|1939.16|1936.56|1936.57|1933.97|0
1637622300000|2021-11-22 23:05:00|1938.78|1936.18|1938.42|1935.82|1939.15|1936.55|1937.19|1934.59|0
1637622600000|2021-11-22 23:10:00|1938.66|1936.06|1938.17|1935.57|1939.15|1936.55|1938.17|1935.57|0
1637622900000|2021-11-22 23:15:00|1938.42|1935.82|1938.17|1935.57|1939.15|1936.55|1937.92|1935.32|0
1637623200000|2021-11-22 23:20:00|1938.41|1935.81|1937.68|1935.08|1938.41|1935.81|1937.18|1934.58|0
1637623500000|2021-11-22 23:25:00|1937.43|1934.83|1937.92|1935.32|1938.17|1935.57|1937.18|1934.58|0
1637623800000|2021-11-22 23:30:00|1938.04|1935.44|1936.94|1934.34|1938.17|1935.57|1936.44|1933.84|0
1637624100000|2021-11-22 23:35:00|1936.69|1934.09|1937.43|1934.83|1937.67|1935.07|1936.69|1934.09|0
1637624400000|2021-11-22 23:40:00|1937.3|1934.7|1936.2|1933.6|1937.92|1935.32|1936.2|1933.6|0
1637624700000|2021-11-22 23:45:00|1936.44|1933.84|1935.95|1933.35|1936.69|1934.09|1935.46|1932.86|0
1637625000000|2021-11-22 23:50:00|1936.07|1933.47|1936.69|1934.09|1936.93|1934.33|1936.07|1933.47|0
1637625300000|2021-11-22 23:55:00|1936.93|1934.33|1936.69|1934.09|1937.18|1934.58|1936.44|1933.84|0
1637625600000|2021-11-23 00:00:00|1936.93|1934.33|1935.7|1933.1|1936.93|1934.33|1934.23|1931.63|0
1637625900000|2021-11-23 00:05:00|1935.46|1932.86|1935.45|1932.85|1935.7|1933.1|1933.98|1931.38|0
1637626200000|2021-11-23 00:10:00|1935.7|1933.1|1935.95|1933.35|1936.44|1933.84|1935.21|1932.61|0
1637626500000|2021-11-23 00:15:00|1935.7|1933.1|1938.16|1935.56|1938.41|1935.81|1935.7|1933.1|0
1637626800000|2021-11-23 00:20:00|1937.91|1935.31|1938.28|1935.68|1938.65|1936.05|1937.42|1934.82|0
1637627100000|2021-11-23 00:25:00|1938.41|1935.81|1940.37|1937.77|1940.37|1937.77|1938.28|1935.68|0
1637627400000|2021-11-23 00:30:00|1940.13|1937.53|1938.9|1936.3|1940.37|1937.77|1938.16|1935.56|0
1637627700000|2021-11-23 00:35:00|1939.14|1936.54|1938.16|1935.56|1939.39|1936.79|1937.91|1935.31|0
1637628000000|2021-11-23 00:40:00|1938.4|1935.8|1939.14|1936.54|1939.39|1936.79|1938.4|1935.8|0
1637628300000|2021-11-23 00:45:00|1939.39|1936.79|1938.16|1935.56|1939.39|1936.79|1937.91|1935.31|0
1637628600000|2021-11-23 00:50:00|1938.4|1935.8|1937.17|1934.57|1938.4|1935.8|1936.92|1934.32|0
1637628900000|2021-11-23 00:55:00|1937.42|1934.82|1937.66|1935.06|1937.91|1935.31|1937.17|1934.57|0
1637629200000|2021-11-23 01:00:00|1937.91|1935.31|1937.53|1934.93|1938.89|1936.29|1937.42|1934.82|0
1637629500000|2021-11-23 01:05:00|1937.66|1935.06|1937.17|1934.57|1938.15|1935.55|1936.68|1934.08|0
1637629800000|2021-11-23 01:10:00|1936.92|1934.32|1934.71|1932.11|1937.17|1934.57|1934.71|1932.11|0
1637630100000|2021-11-23 01:15:00|1934.46|1931.86|1933.97|1931.37|1934.46|1931.86|1932.74|1930.14|0
1637630400000|2021-11-23 01:20:00|1934.21|1931.61|1933.48|1930.88|1934.21|1931.61|1932.98|1930.38|0
1637630700000|2021-11-23 01:25:00|1933.23|1930.63|1933.72|1931.12|1934.46|1931.86|1933.23|1930.63|0
1637631000000|2021-11-23 01:30:00|1933.97|1931.37|1935.81|1933.21|1936.18|1933.58|1933.47|1930.87|0
1637631300000|2021-11-23 01:35:00|1935.69|1933.09|1936.43|1933.83|1936.67|1934.07|1935.2|1932.6|0
1637631600000|2021-11-23 01:40:00|1936.67|1934.07|1935.44|1932.84|1936.67|1934.07|1934.95|1932.35|0
1637631900000|2021-11-23 01:45:00|1935.19|1932.59|1932.98|1930.38|1935.44|1932.84|1931.75|1929.15|0
1637632200000|2021-11-23 01:50:00|1933.23|1930.63|1932.49|1929.89|1934.46|1931.86|1932.49|1929.89|0
1637632500000|2021-11-23 01:55:00|1932.24|1929.64|1933.22|1930.62|1933.47|1930.87|1931.75|1929.15|0
1637632800000|2021-11-23 02:00:00|1933.47|1930.87|1931.99|1929.39|1933.72|1931.12|1931.99|1929.39|0
1637633100000|2021-11-23 02:05:00|1931.01|1928.41|1931.25|1928.65|1932.24|1929.64|1930.27|1927.67|0
1637633400000|2021-11-23 02:10:00|1931.01|1928.41|1932.11|1929.51|1932.98|1930.38|1930.76|1928.16|0
1637633700000|2021-11-23 02:15:00|1932.24|1929.64|1931.74|1929.14|1933.22|1930.62|1931.74|1929.14|0
1637634000000|2021-11-23 02:20:00|1931.99|1929.39|1929.28|1926.68|1932.48|1929.88|1929.28|1926.68|0
1637634300000|2021-11-23 02:25:00|1929.04|1926.44|1927.56|1924.96|1929.53|1926.93|1926.58|1923.98|0
1637634600000|2021-11-23 02:30:00|1926.33|1923.73|1924.36|1921.76|1926.82|1924.22|1923.38|1920.78|0
1637634900000|2021-11-23 02:35:00|1924.61|1922.01|1926.33|1923.73|1926.58|1923.98|1924.12|1921.52|0
1637635200000|2021-11-23 02:40:00|1926.58|1923.98|1926.57|1923.97|1926.82|1924.22|1925.59|1922.99|0
1637635500000|2021-11-23 02:45:00|1926.82|1924.22|1925.84|1923.24|1926.82|1924.22|1925.34|1922.74|0
1637635800000|2021-11-23 02:50:00|1926.08|1923.48|1927.8|1925.2|1928.05|1925.45|1925.84|1923.24|0
1637636100000|2021-11-23 02:55:00|1928.05|1925.45|1930.02|1927.42|1930.51|1927.91|1928.05|1925.45|0
1637636400000|2021-11-23 03:00:00|1930.51|1927.91|1931.74|1929.14|1932.48|1929.88|1929.77|1927.17|0
1637636700000|2021-11-23 03:05:00|1931.98|1929.38|1930.51|1927.91|1931.98|1929.38|1929.77|1927.17|0
1637637000000|2021-11-23 03:10:00|1930.26|1927.66|1930.51|1927.91|1930.75|1928.15|1930.01|1927.41|0
1637637300000|2021-11-23 03:15:00|1930.75|1928.15|1930.51|1927.91|1931.74|1929.14|1930.26|1927.66|0
1637637600000|2021-11-23 03:20:00|1930.26|1927.66|1931.49|1928.89|1931.49|1928.89|1930.26|1927.66|0
1637637900000|2021-11-23 03:25:00|1931.24|1928.64|1931.73|1929.13|1932.72|1930.12|1931.24|1928.64|0
1637638200000|2021-11-23 03:30:00|1931.49|1928.89|1931.49|1928.89|1931.49|1928.89|1930.75|1928.15|0
1637638500000|2021-11-23 03:35:00|1931.36|1928.76|1930.5|1927.9|1931.49|1928.89|1930.5|1927.9|0
1637638800000|2021-11-23 03:40:00|1930.75|1928.15|1930.26|1927.66|1930.75|1928.15|1929.76|1927.16|0
1637639100000|2021-11-23 03:45:00|1930.5|1927.9|1929.39|1926.79|1930.5|1927.9|1928.53|1925.93|0
1637639400000|2021-11-23 03:50:00|1929.27|1926.67|1930.25|1927.65|1930.25|1927.65|1929.02|1926.42|0
1637639700000|2021-11-23 03:55:00|1930.13|1927.53|1930.01|1927.41|1930.75|1928.15|1929.76|1927.16|0
1637640000000|2021-11-23 04:00:00|1930.5|1927.9|1931.73|1929.13|1932.22|1929.62|1930.25|1927.65|0
1637640300000|2021-11-23 04:05:00|1931.98|1929.38|1930.74|1928.14|1932.47|1929.87|1930.74|1928.14|0
1637640600000|2021-11-23 04:10:00|1930.86|1928.26|1930.74|1928.14|1931.24|1928.64|1930.5|1927.9|0
1637640900000|2021-11-23 04:15:00|1930.99|1928.39|1930.5|1927.9|1931.48|1928.88|1930.25|1927.65|0
1637641200000|2021-11-23 04:20:00|1930.74|1928.14|1930.74|1928.14|1930.99|1928.39|1930.5|1927.9|0
1637641500000|2021-11-23 04:25:00|1930.86|1928.26|1930.74|1928.14|1931.23|1928.63|1930.5|1927.9|0
1637641800000|2021-11-23 04:30:00|1930.5|1927.9|1930.74|1928.14|1930.86|1928.26|1930.25|1927.65|0
1637642100000|2021-11-23 04:35:00|1930.61|1928.01|1931.23|1928.63|1931.6|1929|1930.49|1927.89|0
1637642400000|2021-11-23 04:40:00|1930.99|1928.39|1930.25|1927.65|1931.23|1928.63|1930|1927.4|0
1637642700000|2021-11-23 04:45:00|1930.49|1927.89|1930.98|1928.38|1931.23|1928.63|1930.49|1927.89|0
1637643000000|2021-11-23 04:50:00|1931.23|1928.63|1932.21|1929.61|1932.46|1929.86|1930.98|1928.38|0
1637643300000|2021-11-23 04:55:00|1932.33|1929.73|1932.95|1930.35|1933.69|1931.09|1932.33|1929.73|0
1637643600000|2021-11-23 05:00:00|1933.07|1930.47|1931.47|1928.87|1933.94|1931.34|1931.47|1928.87|0
1637643900000|2021-11-23 05:05:00|1931.23|1928.63|1931.72|1929.12|1931.97|1929.37|1931.23|1928.63|0
1637644200000|2021-11-23 05:10:00|1931.47|1928.87|1930.24|1927.64|1931.47|1928.87|1930.24|1927.64|0
1637644500000|2021-11-23 05:15:00|1930|1927.4|1929.5|1926.9|1930.24|1927.64|1929.5|1926.9|0
1637644800000|2021-11-23 05:20:00|1929.38|1926.78|1929.01|1926.41|1929.5|1926.9|1928.52|1925.92|0
1637645100000|2021-11-23 05:25:00|1929.26|1926.66|1928.03|1925.43|1929.26|1926.66|1927.78|1925.18|0
1637645400000|2021-11-23 05:30:00|1927.53|1924.93|1927.29|1924.69|1927.53|1924.93|1926.55|1923.95|0
1637645700000|2021-11-23 05:35:00|1927.53|1924.93|1926.55|1923.95|1927.53|1924.93|1925.56|1922.96|0
1637646000000|2021-11-23 05:40:00|1926.79|1924.19|1922.12|1919.52|1927.04|1924.44|1922.12|1919.52|0
1637646300000|2021-11-23 05:45:00|1921.63|1919.03|1923.1|1920.5|1923.6|1921|1921.63|1919.03|0
1637646600000|2021-11-23 05:50:00|1922.98|1920.38|1922.61|1920.01|1923.1|1920.5|1921.87|1919.27|0
1637646900000|2021-11-23 05:55:00|1922.86|1920.26|1924.58|1921.98|1924.58|1921.98|1922.61|1920.01|0
1637647200000|2021-11-23 06:00:00|1924.33|1921.73|1926.05|1923.45|1926.55|1923.95|1924.09|1921.49|0
1637647500000|2021-11-23 06:05:00|1926.3|1923.7|1926.54|1923.94|1927.53|1924.93|1926.3|1923.7|0
1637647800000|2021-11-23 06:10:00|1926.79|1924.19|1926.3|1923.7|1926.79|1924.19|1925.81|1923.21|0
1637648100000|2021-11-23 06:15:00|1926.17|1923.57|1924.82|1922.22|1926.3|1923.7|1924.82|1922.22|0
1637648400000|2021-11-23 06:20:00|1924.94|1922.34|1922.11|1919.51|1925.31|1922.71|1922.11|1919.51|0
1637648700000|2021-11-23 06:25:00|1922.36|1919.76|1921.25|1918.65|1923.59|1920.99|1920.88|1918.28|0
1637649000000|2021-11-23 06:30:00|1921.62|1919.02|1925.06|1922.46|1925.43|1922.83|1920.64|1918.04|0
1637649300000|2021-11-23 06:35:00|1924.82|1922.22|1924.08|1921.48|1924.82|1922.22|1922.6|1920|0
1637649600000|2021-11-23 06:40:00|1924.33|1921.73|1926.05|1923.45|1926.29|1923.69|1924.33|1921.73|0
1637649900000|2021-11-23 06:45:00|1926.17|1923.57|1925.55|1922.95|1927.03|1924.43|1925.31|1922.71|0
1637650200000|2021-11-23 06:50:00|1925.31|1922.71|1924.82|1922.22|1925.55|1922.95|1924.32|1921.72|0
1637650500000|2021-11-23 06:55:00|1924.57|1921.97|1925.55|1922.95|1926.04|1923.44|1923.95|1921.35|0
1637650800000|2021-11-23 07:00:00|1925.31|1922.71|1925.06|1922.46|1926.29|1923.69|1923.34|1920.74|0
1637651100000|2021-11-23 07:05:00|1924.57|1921.97|1916.7|1914.1|1924.57|1921.97|1916.2|1913.6|0
1637651400000|2021-11-23 07:10:00|1916.45|1913.85|1914.24|1911.64|1917.68|1915.08|1913.74|1911.14|0
1637651700000|2021-11-23 07:15:00|1913.99|1911.39|1915.22|1912.62|1916.45|1913.85|1913.74|1911.14|0
1637652000000|2021-11-23 07:20:00|1914.97|1912.37|1918.17|1915.57|1919.65|1917.05|1914.24|1911.64|0
1637652300000|2021-11-23 07:25:00|1917.68|1915.08|1917.55|1914.95|1918.91|1916.31|1916.2|1913.6|0
1637652600000|2021-11-23 07:30:00|1917.68|1915.08|1916.69|1914.09|1917.92|1915.32|1916.2|1913.6|0
1637652900000|2021-11-23 07:35:00|1916.45|1913.85|1914.23|1911.63|1917.18|1914.58|1911.28|1908.68|0
1637653200000|2021-11-23 07:40:00|1913.99|1911.39|1918.66|1916.06|1919.64|1917.04|1913.49|1910.89|0
1637653500000|2021-11-23 07:45:00|1918.41|1915.81|1917.67|1915.07|1918.9|1916.3|1916.94|1914.34|0
1637653800000|2021-11-23 07:50:00|1917.43|1914.83|1922.59|1919.99|1923.08|1920.48|1917.43|1914.83|0
1637654100000|2021-11-23 07:55:00|1923.08|1920.48|1921.61|1919.01|1924.56|1921.96|1921.12|1918.52|0
1637654400000|2021-11-23 08:00:00|1921.24|1918.64|1920.38|1917.78|1924.07|1921.47|1920.14|1917.54|0
1637654700000|2021-11-23 08:05:00|1920.05|1917.85|1919.55|1917.35|1920.05|1917.85|1916.74|1914.54|0
1637655000000|2021-11-23 08:10:00|1919.3|1917.1|1918.07|1915.87|1922.62|1920.42|1916.6|1914.4|0
1637655300000|2021-11-23 08:15:00|1918.56|1916.36|1917.58|1915.38|1921.27|1919.07|1916.84|1914.64|0
1637655600000|2021-11-23 08:20:00|1917.83|1915.63|1915.98|1913.78|1919.06|1916.86|1914.38|1912.18|0
1637655900000|2021-11-23 08:25:00|1916.1|1913.9|1911.43|1909.23|1916.35|1914.15|1910.94|1908.74|0
1637656200000|2021-11-23 08:30:00|1910.94|1908.74|1911.72|1909.52|1912.46|1910.26|1906.45|1904.25|0
1637656500000|2021-11-23 08:35:00|1911.97|1909.77|1913.94|1911.74|1916.15|1913.95|1911.48|1909.28|0
1637656800000|2021-11-23 08:40:00|1913.69|1911.49|1914.18|1911.98|1914.18|1911.98|1910.99|1908.79|0
1637657100000|2021-11-23 08:45:00|1913.69|1911.49|1910.49|1908.29|1915.41|1913.21|1909.76|1907.56|0
1637657400000|2021-11-23 08:50:00|1910.61|1908.41|1915.9|1913.7|1916.39|1914.19|1910.49|1908.29|0
1637657700000|2021-11-23 08:55:00|1916.14|1913.94|1917.73|1915.53|1917.86|1915.66|1913.93|1911.73|0
1637658000000|2021-11-23 09:00:00|1917.62|1915.42|1915.89|1913.69|1920.08|1917.88|1915.77|1913.57|0
1637658300000|2021-11-23 09:05:00|1915.77|1913.57|1914.66|1912.46|1916.63|1914.43|1914.17|1911.97|0
1637658600000|2021-11-23 09:10:00|1914.91|1912.71|1915.89|1913.69|1915.89|1913.69|1913.19|1910.99|0
1637658900000|2021-11-23 09:15:00|1915.65|1913.45|1919.34|1917.14|1920.32|1918.12|1914.42|1912.22|0
1637659200000|2021-11-23 09:20:00|1919.45|1917.25|1922.53|1920.33|1922.53|1920.33|1918.6|1916.4|0
1637659500000|2021-11-23 09:25:00|1922.29|1920.09|1919.09|1916.89|1922.29|1920.09|1918.84|1916.64|0
1637659800000|2021-11-23 09:30:00|1919.33|1917.13|1919.09|1916.89|1920.81|1918.61|1917.86|1915.66|0
1637660100000|2021-11-23 09:35:00|1919.33|1917.13|1922.28|1920.08|1923.76|1921.56|1918.84|1916.64|0
1637660400000|2021-11-23 09:40:00|1922.04|1919.84|1922.53|1920.33|1924|1921.8|1922.04|1919.84|0
1637660700000|2021-11-23 09:45:00|1922.28|1920.08|1924.99|1922.79|1928.43|1926.23|1922.28|1920.08|0
1637661000000|2021-11-23 09:50:00|1925.48|1923.28|1924|1921.8|1926.71|1924.51|1923.76|1921.56|0
1637661300000|2021-11-23 09:55:00|1924.25|1922.05|1926.48|1924.28|1926.48|1924.28|1923.77|1921.57|0
1637661600000|2021-11-23 10:00:00|1926.72|1924.52|1927.22|1925.02|1928.2|1926|1926.48|1924.28|0
1637661900000|2021-11-23 10:05:00|1927.46|1925.26|1927.21|1925.01|1928.2|1926|1926.72|1924.52|0
1637662200000|2021-11-23 10:10:00|1927.46|1925.26|1929.18|1926.98|1929.67|1927.47|1927.21|1925.01|0
1637662500000|2021-11-23 10:15:00|1929.43|1927.23|1929.92|1927.72|1931.15|1928.95|1929.18|1926.98|0
1637662800000|2021-11-23 10:20:00|1930.04|1927.84|1929.18|1926.98|1930.28|1928.08|1929.18|1926.98|0
1637663100000|2021-11-23 10:25:00|1929.43|1927.23|1928.44|1926.24|1929.79|1927.59|1928.2|1926|0
1637663400000|2021-11-23 10:30:00|1928.69|1926.49|1927.46|1925.26|1928.93|1926.73|1926.96|1924.76|0
1637663700000|2021-11-23 10:35:00|1927.7|1925.5|1928.19|1925.99|1929.3|1927.1|1927.46|1925.26|0
1637664000000|2021-11-23 10:40:00|1928.44|1926.24|1929.79|1927.59|1931.15|1928.95|1928.44|1926.24|0
1637664300000|2021-11-23 10:45:00|1930.16|1927.96|1926.96|1924.76|1930.16|1927.96|1926.96|1924.76|0
1637664600000|2021-11-23 10:50:00|1927.08|1924.88|1928.93|1926.73|1929.42|1927.22|1926.96|1924.76|0
1637664900000|2021-11-23 10:55:00|1928.8|1926.6|1926.22|1924.02|1929.67|1927.47|1926.22|1924.02|0
1637665200000|2021-11-23 11:00:00|1926.96|1924.76|1924.75|1922.55|1927.95|1925.75|1923.76|1921.56|0
1637665500000|2021-11-23 11:05:00|1924.86|1922.66|1923.02|1920.82|1926.22|1924.02|1923.02|1920.82|0
1637665800000|2021-11-23 11:10:00|1922.78|1920.58|1921.3|1919.1|1922.78|1920.58|1920.07|1917.87|0
1637666100000|2021-11-23 11:15:00|1922.04|1919.84|1922.53|1920.33|1922.78|1920.58|1919.09|1916.89|0
1637666400000|2021-11-23 11:20:00|1922.78|1920.58|1923.02|1920.82|1925.48|1923.28|1922.53|1920.33|0
1637666700000|2021-11-23 11:25:00|1923.27|1921.07|1924.99|1922.79|1925.97|1923.77|1922.53|1920.33|0
1637667000000|2021-11-23 11:30:00|1925.23|1923.03|1924.78|1922.58|1926.22|1924.02|1924.54|1922.34|0
1637667300000|2021-11-23 11:35:00|1924.54|1922.34|1926.26|1924.06|1926.26|1924.06|1924.29|1922.09|0
1637667600000|2021-11-23 11:40:00|1926.01|1923.81|1926.26|1924.06|1927|1924.8|1925.52|1923.32|0
1637667900000|2021-11-23 11:45:00|1926.51|1924.31|1927.98|1925.78|1929.08|1926.88|1926.51|1924.31|0
1637668200000|2021-11-23 11:50:00|1928.23|1926.03|1930.44|1928.24|1930.69|1928.49|1928.23|1926.03|0
1637668500000|2021-11-23 11:55:00|1930.2|1928|1928.72|1926.52|1931.67|1929.47|1928.47|1926.27|0
1637668800000|2021-11-23 12:00:00|1929.08|1926.88|1929.21|1927.01|1929.95|1927.75|1928.96|1926.76|0
1637669100000|2021-11-23 12:05:00|1928.72|1926.52|1931.92|1929.72|1933.15|1930.95|1928.72|1926.52|0
1637669400000|2021-11-23 12:10:00|1931.42|1929.22|1929.57|1927.37|1931.42|1929.22|1928.83|1926.63|0
1637669700000|2021-11-23 12:15:00|1929.7|1927.5|1927.36|1925.16|1929.7|1927.5|1927.24|1925.04|0
1637670000000|2021-11-23 12:20:00|1926.99|1924.79|1929.7|1927.5|1931.18|1928.98|1926.99|1924.79|0
1637670300000|2021-11-23 12:25:00|1929.95|1927.75|1927.48|1925.28|1930.44|1928.24|1927.48|1925.28|0
1637670600000|2021-11-23 12:30:00|1927.24|1925.04|1927.11|1924.91|1927.48|1925.28|1924.78|1922.58|0
1637670900000|2021-11-23 12:35:00|1926.99|1924.79|1928.34|1926.14|1929.21|1927.01|1926.99|1924.79|0
1637671200000|2021-11-23 12:40:00|1928.47|1926.27|1928.71|1926.51|1929.45|1927.25|1927.85|1925.65|0
1637671500000|2021-11-23 12:45:00|1928.96|1926.76|1926.25|1924.05|1929.2|1927|1926.12|1923.92|0
1637671800000|2021-11-23 12:50:00|1926|1923.8|1927.48|1925.28|1927.97|1925.77|1925.51|1923.31|0
1637672100000|2021-11-23 12:55:00|1927.11|1924.91|1927.48|1925.28|1928.22|1926.02|1926.74|1924.54|0
1637672400000|2021-11-23 13:00:00|1927.23|1925.03|1930.19|1927.99|1930.19|1927.99|1926.49|1924.29|0
1637672700000|2021-11-23 13:05:00|1929.94|1927.74|1928.22|1926.02|1930.92|1928.72|1927.97|1925.77|0
1637673000000|2021-11-23 13:10:00|1927.72|1925.52|1928.51|1926.31|1928.71|1926.51|1927.48|1925.28|0
1637673300000|2021-11-23 13:15:00|1929.01|1926.81|1929.99|1927.79|1930.23|1928.03|1928.51|1926.31|0
1637673600000|2021-11-23 13:20:00|1929.74|1927.54|1929.25|1927.05|1930.48|1928.28|1927.53|1925.33|0
1637673900000|2021-11-23 13:25:00|1929.5|1927.3|1930.97|1928.77|1930.97|1928.77|1928.51|1926.31|0
1637674200000|2021-11-23 13:30:00|1930.73|1928.53|1929.74|1927.54|1931.22|1929.02|1928.26|1926.06|0
1637674500000|2021-11-23 13:35:00|1929.99|1927.79|1931.22|1929.02|1931.71|1929.51|1929.74|1927.54|0
1637674800000|2021-11-23 13:40:00|1930.97|1928.77|1931.71|1929.51|1932.69|1930.49|1929.99|1927.79|0
1637675100000|2021-11-23 13:45:00|1931.46|1929.26|1931.09|1928.89|1932.45|1930.25|1930.72|1928.52|0
1637675400000|2021-11-23 13:50:00|1931.21|1929.01|1929.98|1927.78|1932.44|1930.24|1929.74|1927.54|0
1637675700000|2021-11-23 13:55:00|1929.74|1927.54|1930.1|1927.9|1931.21|1929.01|1929.74|1927.54|0
1637676000000|2021-11-23 14:00:00|1930.23|1928.03|1930.97|1928.77|1931.21|1929.01|1929.49|1927.29|0
1637676300000|2021-11-23 14:05:00|1930.72|1928.52|1929.49|1927.29|1931.21|1929.01|1929.49|1927.29|0
1637676600000|2021-11-23 14:10:00|1929.98|1927.78|1930.96|1928.76|1931.21|1929.01|1929.74|1927.54|0
1637676900000|2021-11-23 14:15:00|1931.21|1929.01|1930.72|1928.52|1931.21|1929.01|1929.98|1927.78|0
1637677200000|2021-11-23 14:20:00|1930.47|1928.27|1930.96|1928.76|1931.21|1929.01|1930.47|1928.27|0
1637677500000|2021-11-23 14:25:00|1931.21|1929.01|1927.52|1925.32|1931.21|1929.01|1927.03|1924.83|0
1637677800000|2021-11-23 14:30:00|1928.01|1925.81|1921.86|1919.66|1932.44|1930.24|1921.86|1919.66|0
1637678100000|2021-11-23 14:35:00|1920.99|1918.79|1926.04|1923.84|1927.76|1925.56|1918.91|1916.71|0
1637678400000|2021-11-23 14:40:00|1925.3|1923.1|1932.93|1930.73|1935.39|1933.19|1924.81|1922.61|0
1637678700000|2021-11-23 14:45:00|1932.68|1930.48|1940.56|1938.36|1942.53|1940.33|1932.68|1930.48|0
1637679000000|2021-11-23 14:50:00|1940.07|1937.87|1944.25|1942.05|1944.5|1942.3|1938.84|1936.64|0
1637679300000|2021-11-23 14:55:00|1944|1941.8|1941.94|1939.74|1946.37|1944.17|1941.94|1939.74|0
1637679600000|2021-11-23 15:00:00|1941.2|1939|1936.37|1934.17|1942.68|1940.48|1934.31|1932.11|0
1637679900000|2021-11-23 15:05:00|1936.12|1933.92|1924.8|1922.6|1937.35|1935.15|1922.34|1920.14|0
1637680200000|2021-11-23 15:10:00|1925.29|1923.09|1924.8|1922.6|1929.72|1927.52|1921.36|1919.16|0
1637680500000|2021-11-23 15:15:00|1926.03|1923.83|1926.77|1924.57|1929.97|1927.77|1925.29|1923.09|0
1637680800000|2021-11-23 15:20:00|1927.87|1925.67|1924.55|1922.35|1927.87|1925.67|1923.08|1920.88|0
1637681100000|2021-11-23 15:25:00|1925.41|1923.21|1917.2|1915|1925.54|1923.34|1915.72|1913.52|0
1637681400000|2021-11-23 15:30:00|1917.44|1915.24|1917.93|1915.73|1922.85|1920.65|1915.23|1913.03|0
1637681700000|2021-11-23 15:35:00|1917.69|1915.49|1915.72|1913.52|1919.16|1916.96|1913.51|1911.31|0
1637682000000|2021-11-23 15:40:00|1915.97|1913.77|1913.75|1911.55|1917.69|1915.49|1913.51|1911.31|0
1637682300000|2021-11-23 15:45:00|1913.51|1911.31|1916.74|1914.54|1919.49|1917.29|1913.26|1911.06|0
1637682600000|2021-11-23 15:50:00|1916.5|1914.3|1911.83|1909.63|1918.96|1916.76|1911.83|1909.63|0
1637682900000|2021-11-23 15:55:00|1912.07|1909.87|1907.4|1905.2|1912.07|1909.87|1906.91|1904.71|0
1637683200000|2021-11-23 16:00:00|1907.15|1904.95|1906.66|1904.46|1910.1|1907.9|1901.12|1898.92|0
1637683500000|2021-11-23 16:05:00|1906.41|1904.21|1910.1|1907.9|1910.35|1908.15|1904.69|1902.49|0
1637683800000|2021-11-23 16:10:00|1909.86|1907.66|1916.85|1914.65|1918.08|1915.88|1909.86|1907.66|0
1637684100000|2021-11-23 16:15:00|1916.36|1914.16|1917.83|1915.63|1921.77|1919.57|1915.86|1913.66|0
1637684400000|2021-11-23 16:20:00|1917.58|1915.38|1919.8|1917.6|1919.8|1917.6|1917.09|1914.89|0
1637684700000|2021-11-23 16:25:00|1919.31|1917.11|1922.26|1920.06|1925.95|1923.75|1919.31|1917.11|0
1637685000000|2021-11-23 16:30:00|1922.01|1919.81|1917.34|1915.14|1926.44|1924.24|1917.34|1915.14|0
1637685300000|2021-11-23 16:35:00|1917.58|1915.38|1921.76|1919.56|1922.99|1920.79|1914.63|1912.43|0
1637685600000|2021-11-23 16:40:00|1922.25|1920.05|1916.11|1913.91|1923.48|1921.28|1916.11|1913.91|0
1637685900000|2021-11-23 16:45:00|1916.35|1914.15|1924.13|1921.93|1926.43|1924.23|1914.63|1912.43|0
1637686200000|2021-11-23 16:50:00|1924.62|1922.42|1918.5|1916.3|1926.13|1923.93|1918.5|1916.3|0
1637686500000|2021-11-23 16:55:00|1919|1916.8|1918.5|1916.3|1921.7|1919.5|1917.27|1915.07|0
1637686800000|2021-11-23 17:00:00|1918.01|1915.81|1911.86|1909.66|1919.98|1917.78|1910.39|1908.19|0
1637687100000|2021-11-23 17:05:00|1910.88|1908.68|1913.34|1911.14|1914.81|1912.61|1910.39|1908.19|0
1637687400000|2021-11-23 17:10:00|1914.07|1911.87|1908.42|1906.22|1916.78|1914.58|1908.42|1906.22|0
1637687700000|2021-11-23 17:15:00|1909.4|1907.2|1913.09|1910.89|1914.07|1911.87|1908.91|1906.71|0
1637688000000|2021-11-23 17:20:00|1913.34|1911.14|1919.48|1917.28|1919.48|1917.28|1912.6|1910.4|0
1637688300000|2021-11-23 17:25:00|1919.73|1917.53|1919.73|1917.53|1922.68|1920.48|1918.01|1915.81|0
1637688600000|2021-11-23 17:30:00|1919.48|1917.28|1918.01|1915.81|1923.17|1920.97|1917.76|1915.56|0
1637688900000|2021-11-23 17:35:00|1918.25|1916.05|1918.99|1916.79|1921.69|1919.49|1918.25|1916.05|0
1637689200000|2021-11-23 17:40:00|1919.23|1917.03|1915.3|1913.1|1920.96|1918.76|1914.32|1912.12|0
1637689500000|2021-11-23 17:45:00|1915.05|1912.85|1916.04|1913.84|1918.25|1916.05|1913.58|1911.38|0
1637689800000|2021-11-23 17:50:00|1915.05|1912.85|1913.58|1911.38|1918|1915.8|1913.58|1911.38|0
1637690100000|2021-11-23 17:55:00|1913.33|1911.13|1911.61|1909.41|1914.56|1912.36|1909.64|1907.44|0
1637690400000|2021-11-23 18:00:00|1911.36|1909.16|1913.57|1911.37|1916.03|1913.83|1909.15|1906.95|0
1637690700000|2021-11-23 18:05:00|1913.08|1910.88|1912.84|1910.64|1915.3|1913.1|1911.61|1909.41|0
1637691000000|2021-11-23 18:10:00|1912.34|1910.14|1912.43|1910.23|1913.57|1911.37|1909.89|1907.69|0
1637691300000|2021-11-23 18:15:00|1912.92|1910.72|1907.51|1905.31|1914.64|1912.44|1907.27|1905.07|0
1637691600000|2021-11-23 18:20:00|1908|1905.8|1911.69|1909.49|1913.41|1911.21|1908|1905.8|0
1637691900000|2021-11-23 18:25:00|1911.44|1909.24|1910.71|1908.51|1914.89|1912.69|1909.72|1907.52|0
1637692200000|2021-11-23 18:30:00|1909.97|1907.77|1907.26|1905.06|1910.71|1908.51|1907.02|1904.82|0
1637692500000|2021-11-23 18:35:00|1908|1905.8|1908.98|1906.78|1910.46|1908.26|1906.03|1903.83|0
1637692800000|2021-11-23 18:40:00|1908.74|1906.54|1907.75|1905.55|1911.44|1909.24|1907.51|1905.31|0
1637693100000|2021-11-23 18:45:00|1907.51|1905.31|1914.88|1912.68|1917.1|1914.9|1907.51|1905.31|0
1637693400000|2021-11-23 18:50:00|1915.13|1912.93|1924.47|1922.27|1924.47|1922.27|1915.13|1912.93|0
1637693700000|2021-11-23 18:55:00|1924.23|1922.03|1918.82|1916.62|1925.21|1923.01|1917.59|1915.39|0
1637694000000|2021-11-23 19:00:00|1919.06|1916.86|1917.46|1915.26|1922.75|1920.55|1917.09|1914.89|0
1637694300000|2021-11-23 19:05:00|1917.59|1915.39|1920.04|1917.84|1922.5|1920.3|1916.85|1914.65|0
1637694600000|2021-11-23 19:10:00|1919.8|1917.6|1919.06|1916.86|1921.52|1919.32|1918.32|1916.12|0
1637694900000|2021-11-23 19:15:00|1919.55|1917.35|1912.42|1910.22|1919.55|1917.35|1911.93|1909.73|0
1637695200000|2021-11-23 19:20:00|1912.67|1910.47|1916.35|1914.15|1919.06|1916.86|1912.67|1910.47|0
1637695500000|2021-11-23 19:25:00|1916.11|1913.91|1916.6|1914.4|1919.8|1917.6|1915.61|1913.41|0
1637695800000|2021-11-23 19:30:00|1916.35|1914.15|1913.4|1911.2|1919.79|1917.59|1912.17|1909.97|0
1637696100000|2021-11-23 19:35:00|1913.89|1911.69|1916.84|1914.64|1919.79|1917.59|1913.65|1911.45|0
1637696400000|2021-11-23 19:40:00|1917.09|1914.89|1920.53|1918.33|1920.53|1918.33|1916.35|1914.15|0
1637696700000|2021-11-23 19:45:00|1920.28|1918.08|1929.88|1927.68|1930.37|1928.17|1919.42|1917.22|0
1637697000000|2021-11-23 19:50:00|1930.12|1927.92|1932.25|1930.05|1934.22|1932.02|1924.96|1922.76|0
1637697300000|2021-11-23 19:55:00|1932.01|1929.81|1931.51|1929.31|1933.98|1931.78|1928.81|1926.61|0
1637697600000|2021-11-23 20:00:00|1931.76|1929.56|1927.94|1925.74|1932.01|1929.81|1925.85|1923.65|0
1637697900000|2021-11-23 20:05:00|1928.81|1926.61|1933.97|1931.77|1934.71|1932.51|1928.81|1926.61|0
1637698200000|2021-11-23 20:10:00|1933.73|1931.53|1932.99|1930.79|1933.73|1931.53|1930.77|1928.57|0
1637698500000|2021-11-23 20:15:00|1933.48|1931.28|1928.07|1925.87|1934.71|1932.51|1928.07|1925.87|0
1637698800000|2021-11-23 20:20:00|1927.82|1925.62|1929.05|1926.85|1930.03|1927.83|1926.84|1924.64|0
1637699100000|2021-11-23 20:25:00|1929.54|1927.34|1928.31|1926.11|1933.48|1931.28|1928.07|1925.87|0
1637699400000|2021-11-23 20:30:00|1928.07|1925.87|1930.28|1928.08|1933.23|1931.03|1928.07|1925.87|0
1637699700000|2021-11-23 20:35:00|1930.03|1927.83|1933.48|1931.28|1935.94|1933.74|1928.31|1926.11|0
1637700000000|2021-11-23 20:40:00|1934.22|1932.02|1935.69|1933.49|1937.66|1935.46|1933.97|1931.77|0
1637700300000|2021-11-23 20:45:00|1935.44|1933.24|1932.25|1930.05|1936.55|1934.35|1931.02|1928.82|0
1637700600000|2021-11-23 20:50:00|1934.21|1932.01|1938.29|1936.09|1942.34|1940.14|1934.21|1932.01|0
1637700900000|2021-11-23 20:55:00|1938.4|1936.2|1939.23|1937.03|1941.2|1939|1936.52|1934.32|0
1637701200000|2021-11-23 21:00:00|1938|1935.8|1934.06|1931.86|1938|1935.8|1934.06|1931.86|0
1637701500000|2021-11-23 21:05:00|1934.31|1932.11|1932.83|1930.63|1935.29|1933.09|1932.58|1930.38|0
1637701800000|2021-11-23 21:10:00|1932.58|1930.38|1930.86|1928.66|1933.81|1931.61|1930.86|1928.66|0
1637702100000|2021-11-23 21:15:00|1932.16|1929.56|1933.27|1930.67|1934.5|1931.9|1932.16|1929.56|0
1637702400000|2021-11-23 21:20:00|1933.52|1930.92|1932.29|1929.69|1934.5|1931.9|1932.29|1929.69|0
1637702700000|2021-11-23 21:25:00|1933.15|1930.55|1933.52|1930.92|1933.76|1931.16|1932.29|1929.69|0
1637703000000|2021-11-23 21:30:00|1934.01|1931.41|1934.26|1931.66|1934.5|1931.9|1933.03|1930.43|0
1637703300000|2021-11-23 21:35:00|1934.5|1931.9|1934.01|1931.41|1935.24|1932.64|1934.01|1931.41|0
1637703600000|2021-11-23 21:40:00|1934.26|1931.66|1935.6|1933|1935.98|1933.38|1934.26|1931.66|0
1637703900000|2021-11-23 21:45:00|1935.73|1933.13|1935.73|1933.13|1935.98|1933.38|1935.24|1932.64|0
1637704200000|2021-11-23 21:50:00|1935.48|1932.88|1935.48|1932.88|1936.71|1934.11|1935.48|1932.88|0
1637704500000|2021-11-23 21:55:00|1935.6|1933|1936.34|1933.74|1936.71|1934.11|1935.48|1932.88|0
1637704800000|2021-11-23 22:00:00|1936.53|1933.93|1936.02|1933.42|1936.53|1933.93|1935.98|1933.38|0
1637705100000|2021-11-23 22:05:00|1936.23|1933.63|1936.02|1933.42|1936.23|1933.63|1935.84|1933.24|0
1637705400000|2021-11-23 22:10:00|1936.09|1933.49|1935.91|1933.31|1936.16|1933.56|1935.91|1933.31|0
1637705700000|2021-11-23 22:15:00|1936.16|1933.56|1936.16|1933.56|1936.16|1933.56|1936.09|1933.49|0
1637706000000|2021-11-23 22:20:00|1936.23|1933.63|1936.41|1933.81|1936.41|1933.81|1936.23|1933.63|0
1637706300000|2021-11-23 22:25:00|1936.52|1933.92|1936.69|1934.09|1936.69|1934.09|1936.2|1933.6|0
1637706600000|2021-11-23 22:30:00|1936.44|1933.84|1936.69|1934.09|1936.69|1934.09|1936.44|1933.84|0
1637706900000|2021-11-23 22:35:00|1936.41|1933.81|1936.48|1933.88|1936.48|1933.88|1936.2|1933.6|0
1637707200000|2021-11-23 22:40:00|1936.37|1933.77|1936.16|1933.56|1936.55|1933.95|1935.61|1933.01|0
1637707500000|2021-11-23 22:45:00|1936.19|1933.59|1935.98|1933.38|1936.19|1933.59|1935.98|1933.38|0
1637707800000|2021-11-23 22:50:00|1936.17|1933.57|1936.17|1933.57|1936.17|1933.57|1936.13|1933.53|0
1637708100000|2021-11-23 22:55:00|1936.21|1933.61|1936.13|1933.53|1936.39|1933.79|1936.13|1933.53|0
1637708400000|2021-11-23 23:00:00|1937.56|1934.96|1936.21|1933.61|1938.18|1935.58|1936.21|1933.61|0
1637708700000|2021-11-23 23:05:00|1936.46|1933.86|1934.73|1932.13|1936.7|1934.1|1934.24|1931.64|0
1637709000000|2021-11-23 23:10:00|1934.98|1932.38|1935.84|1933.24|1935.84|1933.24|1934.49|1931.89|0
1637709300000|2021-11-23 23:15:00|1935.96|1933.36|1937.93|1935.33|1937.93|1935.33|1935.96|1933.36|0
1637709600000|2021-11-23 23:20:00|1938.18|1935.58|1937.68|1935.08|1938.18|1935.58|1937.56|1934.96|0
1637709900000|2021-11-23 23:25:00|1938.18|1935.58|1937.68|1935.08|1938.67|1936.07|1937.68|1935.08|0
1637710200000|2021-11-23 23:30:00|1937.93|1935.33|1935.47|1932.87|1937.93|1935.33|1935.22|1932.62|0
1637710500000|2021-11-23 23:35:00|1934.98|1932.38|1934.98|1932.38|1935.47|1932.87|1934.73|1932.13|0
1637710800000|2021-11-23 23:40:00|1934.73|1932.13|1935.47|1932.87|1935.47|1932.87|1934.24|1931.64|0
1637711100000|2021-11-23 23:45:00|1935.22|1932.62|1934.73|1932.13|1936.21|1933.61|1934.48|1931.88|0
1637711400000|2021-11-23 23:50:00|1934.48|1931.88|1934.24|1931.64|1934.48|1931.88|1933.74|1931.14|0
1637711700000|2021-11-23 23:55:00|1934.11|1931.51|1933.99|1931.39|1934.73|1932.13|1933.25|1930.65|0
1637712000000|2021-11-24 00:00:00|1934.23|1931.63|1937.93|1935.33|1938.42|1935.82|1934.23|1931.63|0
1637712300000|2021-11-24 00:05:00|1938.17|1935.57|1937.92|1935.32|1939.16|1936.56|1937.68|1935.08|0
1637712600000|2021-11-24 00:10:00|1938.17|1935.57|1938.42|1935.82|1939.15|1936.55|1938.17|1935.57|0
1637712900000|2021-11-24 00:15:00|1938.66|1936.06|1937.68|1935.08|1939.15|1936.55|1937.68|1935.08|0
1637713200000|2021-11-24 00:20:00|1937.43|1934.83|1936.69|1934.09|1937.92|1935.32|1936.69|1934.09|0
1637713500000|2021-11-24 00:25:00|1936.94|1934.34|1937.68|1935.08|1937.68|1935.08|1936.45|1933.85|0
1637713800000|2021-11-24 00:30:00|1937.43|1934.83|1936.2|1933.6|1937.68|1935.08|1935.95|1933.35|0
1637714100000|2021-11-24 00:35:00|1935.95|1933.35|1935.71|1933.11|1936.44|1933.84|1935.46|1932.86|0
1637714400000|2021-11-24 00:40:00|1935.95|1933.35|1935.46|1932.86|1936.94|1934.34|1935.46|1932.86|0
1637714700000|2021-11-24 00:45:00|1935.7|1933.1|1935.46|1932.86|1935.95|1933.35|1935.21|1932.61|0
1637715000000|2021-11-24 00:50:00|1935.21|1932.61|1937.43|1934.83|1937.43|1934.83|1934.97|1932.37|0
1637715300000|2021-11-24 00:55:00|1937.67|1935.07|1936.69|1934.09|1937.67|1935.07|1936.69|1934.09|0
1637715600000|2021-11-24 01:00:00|1936.93|1934.33|1937.18|1934.58|1939.15|1936.55|1936.69|1934.09|0
1637715900000|2021-11-24 01:05:00|1936.93|1934.33|1936.93|1934.33|1937.67|1935.07|1936.93|1934.33|0
1637716200000|2021-11-24 01:10:00|1936.69|1934.09|1936.68|1934.08|1937.18|1934.58|1936.68|1934.08|0
1637716500000|2021-11-24 01:15:00|1936.93|1934.33|1938.77|1936.17|1939.14|1936.54|1936.93|1934.33|0
1637716800000|2021-11-24 01:20:00|1938.9|1936.3|1938.41|1935.81|1939.39|1936.79|1938.16|1935.56|0
1637717100000|2021-11-24 01:25:00|1938.9|1936.3|1938.9|1936.3|1939.14|1936.54|1937.91|1935.31|0
1637717400000|2021-11-24 01:30:00|1938.65|1936.05|1939.63|1937.03|1939.88|1937.28|1938.65|1936.05|0
1637717700000|2021-11-24 01:35:00|1939.39|1936.79|1938.9|1936.3|1940.13|1937.53|1938.4|1935.8|0
1637718000000|2021-11-24 01:40:00|1938.65|1936.05|1938.65|1936.05|1938.9|1936.3|1938.16|1935.56|0
1637718300000|2021-11-24 01:45:00|1938.89|1936.29|1938.89|1936.29|1939.39|1936.79|1938.65|1936.05|0
1637718600000|2021-11-24 01:50:00|1939.14|1936.54|1939.63|1937.03|1939.63|1937.03|1939.14|1936.54|0
1637718900000|2021-11-24 01:55:00|1939.39|1936.79|1938.89|1936.29|1939.63|1937.03|1938.4|1935.8|0
1637719200000|2021-11-24 02:00:00|1938.65|1936.05|1935.2|1932.6|1938.65|1936.05|1934.71|1932.11|0
1637719500000|2021-11-24 02:05:00|1934.95|1932.35|1934.83|1932.23|1936.18|1933.58|1934.46|1931.86|0
1637719800000|2021-11-24 02:10:00|1934.71|1932.11|1933.97|1931.37|1935.45|1932.85|1933.84|1931.24|0
1637720100000|2021-11-24 02:15:00|1934.21|1931.61|1934.46|1931.86|1934.71|1932.11|1933.97|1931.37|0
1637720400000|2021-11-24 02:20:00|1934.21|1931.61|1933.72|1931.12|1934.95|1932.35|1933.72|1931.12|0
1637720700000|2021-11-24 02:25:00|1933.97|1931.37|1934.46|1931.86|1935.2|1932.6|1933.72|1931.12|0
1637721000000|2021-11-24 02:30:00|1934.21|1931.61|1935.2|1932.6|1935.44|1932.84|1934.21|1931.61|0
1637721300000|2021-11-24 02:35:00|1934.95|1932.35|1935.07|1932.47|1935.44|1932.84|1934.7|1932.1|0
1637721600000|2021-11-24 02:40:00|1935.2|1932.6|1934.7|1932.1|1935.44|1932.84|1934.21|1931.61|0
1637721900000|2021-11-24 02:45:00|1934.57|1931.97|1934.46|1931.86|1934.95|1932.35|1934.46|1931.86|0
1637722200000|2021-11-24 02:50:00|1934.7|1932.1|1934.95|1932.35|1935.44|1932.84|1934.46|1931.86|0
1637722500000|2021-11-24 02:55:00|1934.7|1932.1|1934.7|1932.1|1934.95|1932.35|1934.21|1931.61|0
1637722800000|2021-11-24 03:00:00|1934.82|1932.22|1930.76|1928.16|1935.19|1932.59|1930.76|1928.16|0
1637723100000|2021-11-24 03:05:00|1930.27|1927.67|1931.01|1928.41|1931.5|1928.9|1929.78|1927.18|0
1637723400000|2021-11-24 03:10:00|1930.76|1928.16|1931.5|1928.9|1931.75|1929.15|1930.52|1927.92|0
1637723700000|2021-11-24 03:15:00|1931.75|1929.15|1931.99|1929.39|1932.48|1929.88|1931.5|1928.9|0
1637724000000|2021-11-24 03:20:00|1932.11|1929.51|1932.97|1930.37|1933.47|1930.87|1931.99|1929.39|0
1637724300000|2021-11-24 03:25:00|1932.73|1930.13|1934.2|1931.6|1934.45|1931.85|1932.73|1930.13|0
1637724600000|2021-11-24 03:30:00|1933.96|1931.36|1933.46|1930.86|1934.2|1931.6|1933.46|1930.86|0
1637724900000|2021-11-24 03:35:00|1933.22|1930.62|1933.46|1930.86|1934.45|1931.85|1933.22|1930.62|0
1637725200000|2021-11-24 03:40:00|1933.22|1930.62|1932.73|1930.13|1933.46|1930.86|1932.73|1930.13|0
1637725500000|2021-11-24 03:45:00|1932.48|1929.88|1932.23|1929.63|1932.48|1929.88|1931.99|1929.39|0
1637725800000|2021-11-24 03:50:00|1931.99|1929.39|1932.72|1930.12|1933.22|1930.62|1931.99|1929.39|0
1637726100000|2021-11-24 03:55:00|1932.97|1930.37|1932.48|1929.88|1932.97|1930.37|1932.23|1929.63|0
1637726400000|2021-11-24 04:00:00|1932.23|1929.63|1930.75|1928.15|1932.48|1929.88|1930.75|1928.15|0
1637726700000|2021-11-24 04:05:00|1930.51|1927.91|1930.26|1927.66|1930.51|1927.91|1929.28|1926.68|0
1637727000000|2021-11-24 04:10:00|1930.51|1927.91|1927.8|1925.2|1930.51|1927.91|1927.8|1925.2|0
1637727300000|2021-11-24 04:15:00|1927.55|1924.95|1928.41|1925.81|1928.41|1925.81|1927.31|1924.71|0
1637727600000|2021-11-24 04:20:00|1928.29|1925.69|1927.8|1925.2|1928.54|1925.94|1927.31|1924.71|0
1637727900000|2021-11-24 04:25:00|1928.04|1925.44|1929.03|1926.43|1929.03|1926.43|1927.8|1925.2|0
1637728200000|2021-11-24 04:30:00|1928.78|1926.18|1928.78|1926.18|1929.27|1926.67|1928.29|1925.69|0
1637728500000|2021-11-24 04:35:00|1929.03|1926.43|1929.52|1926.92|1930.01|1927.41|1928.78|1926.18|0
1637728800000|2021-11-24 04:40:00|1929.39|1926.79|1929.52|1926.92|1930.01|1927.41|1929.39|1926.79|0
1637729100000|2021-11-24 04:45:00|1929.27|1926.67|1930.01|1927.41|1930.01|1927.41|1928.78|1926.18|0
1637729400000|2021-11-24 04:50:00|1930.26|1927.66|1930.01|1927.41|1930.5|1927.9|1929.76|1927.16|0
1637729700000|2021-11-24 04:55:00|1930.25|1927.65|1929.52|1926.92|1930.25|1927.65|1929.27|1926.67|0
1637730000000|2021-11-24 05:00:00|1929.27|1926.67|1930.99|1928.39|1931.24|1928.64|1929.27|1926.67|0
1637730300000|2021-11-24 05:05:00|1931.24|1928.64|1931.24|1928.64|1931.98|1929.38|1930.99|1928.39|0
1637730600000|2021-11-24 05:10:00|1931.35|1928.75|1932.71|1930.11|1932.71|1930.11|1930.74|1928.14|0
1637730900000|2021-11-24 05:15:00|1932.58|1929.98|1932.47|1929.87|1933.45|1930.85|1932.22|1929.62|0
1637731200000|2021-11-24 05:20:00|1932.58|1929.98|1932.46|1929.86|1933.08|1930.48|1932.22|1929.62|0
1637731500000|2021-11-24 05:25:00|1932.58|1929.98|1933.45|1930.85|1933.69|1931.09|1932.09|1929.49|0
1637731800000|2021-11-24 05:30:00|1933.69|1931.09|1936.4|1933.8|1937.01|1934.41|1933.69|1931.09|0
1637732100000|2021-11-24 05:35:00|1936.15|1933.55|1936.4|1933.8|1936.65|1934.05|1935.78|1933.18|0
1637732400000|2021-11-24 05:40:00|1936.65|1934.05|1937.38|1934.78|1937.38|1934.78|1936.15|1933.55|0
1637732700000|2021-11-24 05:45:00|1937.26|1934.66|1937.14|1934.54|1937.99|1935.39|1936.89|1934.29|0
1637733000000|2021-11-24 05:50:00|1936.89|1934.29|1938.61|1936.01|1938.86|1936.26|1936.64|1934.04|0
1637733300000|2021-11-24 05:55:00|1938.37|1935.77|1939.35|1936.75|1939.35|1936.75|1938.24|1935.64|0
1637733600000|2021-11-24 06:00:00|1939.1|1936.5|1940.83|1938.23|1941.07|1938.47|1938.61|1936.01|0
1637733900000|2021-11-24 06:05:00|1940.58|1937.98|1939.59|1936.99|1940.58|1937.98|1938.61|1936.01|0
1637734200000|2021-11-24 06:10:00|1939.47|1936.87|1940.09|1937.49|1940.33|1937.73|1939.35|1936.75|0
1637734500000|2021-11-24 06:15:00|1940.33|1937.73|1940.82|1938.22|1941.32|1938.72|1940.33|1937.73|0
1637734800000|2021-11-24 06:20:00|1941.19|1938.59|1941.07|1938.47|1941.32|1938.72|1940.82|1938.22|0
1637735100000|2021-11-24 06:25:00|1940.82|1938.22|1941.31|1938.71|1941.31|1938.71|1940.33|1937.73|0
1637735400000|2021-11-24 06:30:00|1941.56|1938.96|1941.56|1938.96|1941.81|1939.21|1940.82|1938.22|0
1637735700000|2021-11-24 06:35:00|1941.31|1938.71|1942.05|1939.45|1942.3|1939.7|1941.31|1938.71|0
1637736000000|2021-11-24 06:40:00|1941.81|1939.21|1942.54|1939.94|1943.28|1940.68|1941.81|1939.21|0
1637736300000|2021-11-24 06:45:00|1942.3|1939.7|1940.94|1938.34|1942.54|1939.94|1940.82|1938.22|0
1637736600000|2021-11-24 06:50:00|1941.07|1938.47|1941.31|1938.71|1941.8|1939.2|1940.82|1938.22|0
1637736900000|2021-11-24 06:55:00|1941.56|1938.96|1941.31|1938.71|1942.79|1940.19|1941.31|1938.71|0
1637737200000|2021-11-24 07:00:00|1942.05|1939.45|1942.29|1939.69|1943.03|1940.43|1941.31|1938.71|0
1637737500000|2021-11-24 07:05:00|1942.41|1939.81|1942.79|1940.19|1943.28|1940.68|1942.29|1939.69|0
1637737800000|2021-11-24 07:10:00|1943.03|1940.43|1941.06|1938.46|1943.03|1940.43|1940.57|1937.97|0
1637738100000|2021-11-24 07:15:00|1940.93|1938.33|1940.08|1937.48|1941.06|1938.46|1939.58|1936.98|0
1637738400000|2021-11-24 07:20:00|1939.83|1937.23|1939.09|1936.49|1940.08|1937.48|1938.6|1936|0
1637738700000|2021-11-24 07:25:00|1938.85|1936.25|1938.11|1935.51|1939.58|1936.98|1937.49|1934.89|0
1637739000000|2021-11-24 07:30:00|1938.35|1935.75|1935.64|1933.04|1938.35|1935.75|1935.4|1932.8|0
1637739300000|2021-11-24 07:35:00|1935.4|1932.8|1936.87|1934.27|1937.12|1934.52|1934.91|1932.31|0
1637739600000|2021-11-24 07:40:00|1937.12|1934.52|1937.86|1935.26|1937.86|1935.26|1936.63|1934.03|0
1637739900000|2021-11-24 07:45:00|1937.73|1935.13|1936.13|1933.53|1937.73|1935.13|1936.13|1933.53|0
1637740200000|2021-11-24 07:50:00|1936.87|1934.27|1936.87|1934.27|1937.86|1935.26|1936.38|1933.78|0
1637740500000|2021-11-24 07:55:00|1936.63|1934.03|1936.13|1933.53|1936.87|1934.27|1935.39|1932.79|0
1637740800000|2021-11-24 08:00:00|1936.38|1933.78|1936.37|1933.77|1937.1|1934.5|1933.66|1931.06|0
1637741100000|2021-11-24 08:05:00|1936.17|1933.97|1934.2|1932|1936.9|1934.7|1934.2|1932|0
1637741400000|2021-11-24 08:10:00|1933.95|1931.75|1933.7|1931.5|1935.18|1932.98|1932.97|1930.77|0
1637741700000|2021-11-24 08:15:00|1933.46|1931.26|1936.9|1934.7|1936.9|1934.7|1933.46|1931.26|0
1637742000000|2021-11-24 08:20:00|1936.66|1934.46|1937.64|1935.44|1938.13|1935.93|1934.93|1932.73|0
1637742300000|2021-11-24 08:25:00|1937.39|1935.19|1935.92|1933.72|1937.89|1935.69|1934.44|1932.24|0
1637742600000|2021-11-24 08:30:00|1935.79|1933.59|1936.77|1934.57|1937.64|1935.44|1933.82|1931.62|0
1637742900000|2021-11-24 08:35:00|1936.65|1934.45|1935.67|1933.47|1937.02|1934.82|1934.93|1932.73|0
1637743200000|2021-11-24 08:40:00|1935.79|1933.59|1937.39|1935.19|1937.39|1935.19|1935.79|1933.59|0
1637743500000|2021-11-24 08:45:00|1937.14|1934.94|1936.9|1934.7|1938.13|1935.93|1936.16|1933.96|0
1637743800000|2021-11-24 08:50:00|1936.77|1934.57|1935.67|1933.47|1937.14|1934.94|1934.93|1932.73|0
1637744100000|2021-11-24 08:55:00|1935.78|1933.58|1935.67|1933.47|1936.16|1933.96|1934.68|1932.48|0
1637744400000|2021-11-24 09:00:00|1935.42|1933.22|1932.22|1930.02|1935.91|1933.71|1931.97|1929.77|0
1637744700000|2021-11-24 09:05:00|1931.97|1929.77|1933.7|1931.5|1934.19|1931.99|1930.99|1928.79|0
1637745000000|2021-11-24 09:10:00|1933.94|1931.74|1933.2|1931|1934.93|1932.73|1932.71|1930.51|0
1637745300000|2021-11-24 09:15:00|1932.96|1930.76|1934.19|1931.99|1934.43|1932.23|1931.23|1929.03|0
1637745600000|2021-11-24 09:20:00|1934.92|1932.72|1936.89|1934.69|1936.89|1934.69|1934.92|1932.72|0
1637745900000|2021-11-24 09:25:00|1937.14|1934.94|1936.65|1934.45|1938.12|1935.92|1935.91|1933.71|0
1637746200000|2021-11-24 09:30:00|1936.4|1934.2|1935.17|1932.97|1936.4|1934.2|1934.68|1932.48|0
1637746500000|2021-11-24 09:35:00|1934.92|1932.72|1932.21|1930.01|1934.92|1932.72|1931.35|1929.15|0
1637746800000|2021-11-24 09:40:00|1931.72|1929.52|1930|1927.8|1932.71|1930.51|1929.26|1927.06|0
1637747100000|2021-11-24 09:45:00|1930.49|1928.29|1930.24|1928.04|1930.49|1928.29|1927.54|1925.34|0
1637747400000|2021-11-24 09:50:00|1930|1927.8|1923.11|1920.91|1930|1927.8|1922.62|1920.42|0
1637747700000|2021-11-24 09:55:00|1922.86|1920.66|1924.34|1922.14|1926.42|1924.22|1921.63|1919.43|0
1637748000000|2021-11-24 10:00:00|1924.09|1921.89|1927.54|1925.34|1927.9|1925.7|1922.62|1920.42|0
1637748300000|2021-11-24 10:05:00|1927.78|1925.58|1925.81|1923.61|1928.03|1925.83|1925.32|1923.12|0
1637748600000|2021-11-24 10:10:00|1925.07|1922.87|1928.03|1925.83|1928.03|1925.83|1924.83|1922.63|0
1637748900000|2021-11-24 10:15:00|1927.9|1925.7|1929.5|1927.3|1930.73|1928.53|1927.9|1925.7|0
1637749200000|2021-11-24 10:20:00|1929.99|1927.79|1928.76|1926.56|1930.24|1928.04|1927.78|1925.58|0
1637749500000|2021-11-24 10:25:00|1929.01|1926.81|1927.4|1925.2|1929.13|1926.93|1927.29|1925.09|0
1637749800000|2021-11-24 10:30:00|1927.29|1925.09|1928.14|1925.94|1928.52|1926.32|1926.06|1923.86|0
1637750100000|2021-11-24 10:35:00|1928.27|1926.07|1926.05|1923.85|1928.76|1926.56|1925.93|1923.73|0
1637750400000|2021-11-24 10:40:00|1925.56|1923.36|1927.04|1924.84|1927.53|1925.33|1925.19|1922.99|0
1637750700000|2021-11-24 10:45:00|1926.66|1924.46|1923.35|1921.15|1928.51|1926.31|1923.35|1921.15|0
1637751000000|2021-11-24 10:50:00|1922.85|1920.65|1923.35|1921.15|1924.08|1921.88|1921.87|1919.67|0
1637751300000|2021-11-24 10:55:00|1923.59|1921.39|1920.15|1917.95|1923.59|1921.39|1920.02|1917.82|0
1637751600000|2021-11-24 11:00:00|1920.39|1918.19|1919.9|1917.7|1921.13|1918.93|1919.16|1916.96|0
1637751900000|2021-11-24 11:05:00|1920.15|1917.95|1920.15|1917.95|1921.13|1918.93|1919.16|1916.96|0
1637752200000|2021-11-24 11:10:00|1920.02|1917.82|1919.9|1917.7|1921.25|1919.05|1919.16|1916.96|0
1637752500000|2021-11-24 11:15:00|1920.39|1918.19|1925.41|1923.21|1926.4|1924.2|1919.9|1917.7|0
1637752800000|2021-11-24 11:20:00|1925.53|1923.33|1925.17|1922.97|1927.75|1925.55|1924.18|1921.98|0
1637753100000|2021-11-24 11:25:00|1924.92|1922.72|1925.66|1923.46|1926.4|1924.2|1924.68|1922.48|0
1637753400000|2021-11-24 11:30:00|1925.78|1923.58|1926.76|1924.56|1927.38|1925.18|1924.92|1922.72|0
1637753700000|2021-11-24 11:35:00|1926.89|1924.69|1928.36|1926.16|1928.36|1926.16|1926.89|1924.69|0
1637754000000|2021-11-24 11:40:00|1928.61|1926.41|1932.06|1929.86|1932.06|1929.86|1928.61|1926.41|0
1637754300000|2021-11-24 11:45:00|1931.81|1929.61|1931.68|1929.48|1932.79|1930.59|1930.58|1928.38|0
1637754600000|2021-11-24 11:50:00|1931.81|1929.61|1929.1|1926.9|1932.3|1930.1|1929.1|1926.9|0
1637754900000|2021-11-24 11:55:00|1929.35|1927.15|1926.88|1924.68|1929.35|1927.15|1926.76|1924.56|0
1637755200000|2021-11-24 12:00:00|1927.62|1925.42|1927.62|1925.42|1930.33|1928.13|1926.64|1924.44|0
1637755500000|2021-11-24 12:05:00|1927.87|1925.67|1924.91|1922.71|1927.87|1925.67|1924.67|1922.47|0
1637755800000|2021-11-24 12:10:00|1924.79|1922.59|1924.91|1922.71|1926.64|1924.44|1924.42|1922.22|0
1637756100000|2021-11-24 12:15:00|1925.16|1922.96|1926.39|1924.19|1926.88|1924.68|1924.42|1922.22|0
1637756400000|2021-11-24 12:20:00|1926.14|1923.94|1923.44|1921.24|1926.14|1923.94|1923.44|1921.24|0
1637756700000|2021-11-24 12:25:00|1923.68|1921.48|1925.4|1923.2|1926.39|1924.19|1923.44|1921.24|0
1637757000000|2021-11-24 12:30:00|1925.16|1922.96|1925.16|1922.96|1925.4|1923.2|1923.19|1920.99|0
1637757300000|2021-11-24 12:35:00|1925.4|1923.2|1926.63|1924.43|1926.63|1924.43|1924.42|1922.22|0
1637757600000|2021-11-24 12:40:00|1926.39|1924.19|1925.52|1923.32|1927.62|1925.42|1924.42|1922.22|0
1637757900000|2021-11-24 12:45:00|1925.16|1922.96|1921.22|1919.02|1925.4|1923.2|1920.97|1918.77|0
1637758200000|2021-11-24 12:50:00|1922.07|1919.87|1923.68|1921.48|1923.92|1921.72|1921.22|1919.02|0
1637758500000|2021-11-24 12:55:00|1923.43|1921.23|1923.18|1920.98|1924.17|1921.97|1922.2|1920|0
1637758800000|2021-11-24 13:00:00|1923.43|1921.23|1923.68|1921.48|1924.66|1922.46|1922.94|1920.74|0
1637759100000|2021-11-24 13:05:00|1923.43|1921.23|1925.15|1922.95|1925.89|1923.69|1923.43|1921.23|0
1637759400000|2021-11-24 13:10:00|1925.4|1923.2|1925.15|1922.95|1925.64|1923.44|1924.29|1922.09|0
1637759700000|2021-11-24 13:15:00|1924.91|1922.71|1923.18|1920.98|1925.4|1923.2|1922.69|1920.49|0
1637760000000|2021-11-24 13:20:00|1922.94|1920.74|1924.66|1922.46|1925.15|1922.95|1922.44|1920.24|0
1637760300000|2021-11-24 13:25:00|1925.15|1922.95|1925.64|1923.44|1925.89|1923.69|1923.92|1921.72|0
1637760600000|2021-11-24 13:30:00|1925.4|1923.2|1929.09|1926.89|1929.82|1927.62|1924.28|1922.08|0
1637760900000|2021-11-24 13:35:00|1929.58|1927.38|1919.36|1917.16|1929.82|1927.62|1918.75|1916.55|0
1637761200000|2021-11-24 13:40:00|1919.24|1917.04|1921.95|1919.75|1922.19|1919.99|1918.5|1916.3|0
1637761500000|2021-11-24 13:45:00|1921.7|1919.5|1917.27|1915.07|1921.7|1919.5|1916.78|1914.58|0
1637761800000|2021-11-24 13:50:00|1917.03|1914.83|1914.07|1911.87|1917.03|1914.83|1913.09|1910.89|0
1637762100000|2021-11-24 13:55:00|1914.32|1912.12|1915.79|1913.59|1916.04|1913.84|1913.33|1911.13|0
1637762400000|2021-11-24 14:00:00|1915.55|1913.35|1917.76|1915.56|1918.25|1916.05|1915.55|1913.35|0
1637762700000|2021-11-24 14:05:00|1917.52|1915.32|1915.9|1913.7|1917.76|1915.56|1911.86|1909.66|0
1637763000000|2021-11-24 14:10:00|1916.02|1913.82|1915.16|1912.96|1916.88|1914.68|1912.95|1910.75|0
1637763300000|2021-11-24 14:15:00|1915.4|1913.2|1915.4|1913.2|1916.39|1914.19|1914.17|1911.97|0
1637763600000|2021-11-24 14:20:00|1915.65|1913.45|1916.63|1914.43|1917.13|1914.93|1914.17|1911.97|0
1637763900000|2021-11-24 14:25:00|1916.88|1914.68|1917.37|1915.17|1919.09|1916.89|1916.63|1914.43|0
1637764200000|2021-11-24 14:30:00|1916.39|1914.19|1915.4|1913.2|1918.23|1916.03|1909.74|1907.54|0
1637764500000|2021-11-24 14:35:00|1916.39|1914.19|1913.68|1911.48|1922.78|1920.58|1913.19|1910.99|0
1637764800000|2021-11-24 14:40:00|1912.94|1910.74|1911.96|1909.76|1914.42|1912.22|1909.74|1907.54|0
1637765100000|2021-11-24 14:45:00|1911.71|1909.51|1911.09|1908.89|1916.38|1914.18|1908.51|1906.31|0
1637765400000|2021-11-24 14:50:00|1911.22|1909.02|1910.96|1908.76|1915.53|1913.33|1908.51|1906.31|0
1637765700000|2021-11-24 14:55:00|1911.7|1909.5|1918.56|1916.36|1918.69|1916.49|1911.2|1909|0
1637766000000|2021-11-24 15:00:00|1917.08|1914.88|1926.31|1924.11|1928.28|1926.08|1913.77|1911.57|0
1637766300000|2021-11-24 15:05:00|1926.56|1924.36|1921.12|1918.92|1928.77|1926.57|1921.12|1918.92|0
1637766600000|2021-11-24 15:10:00|1921.61|1919.41|1920.87|1918.67|1923.58|1921.38|1915.46|1913.26|0
1637766900000|2021-11-24 15:15:00|1921.37|1919.17|1921.12|1918.92|1923.09|1920.89|1919.64|1917.44|0
1637767200000|2021-11-24 15:20:00|1921.61|1919.41|1925.79|1923.59|1927.27|1925.07|1919.89|1917.69|0
1637767500000|2021-11-24 15:25:00|1925.3|1923.1|1929.24|1927.04|1930.47|1928.27|1925.05|1922.85|0
1637767800000|2021-11-24 15:30:00|1929.73|1927.53|1926.53|1924.33|1930.22|1928.02|1926.28|1924.08|0
1637768100000|2021-11-24 15:35:00|1926.78|1924.58|1931.45|1929.25|1931.94|1929.74|1926.78|1924.58|0
1637768400000|2021-11-24 15:40:00|1930.96|1928.76|1925.54|1923.34|1931.94|1929.74|1925.05|1922.85|0
1637768700000|2021-11-24 15:45:00|1926.04|1923.84|1926.53|1924.33|1927.02|1924.82|1923.33|1921.13|0
1637769000000|2021-11-24 15:50:00|1926.77|1924.57|1929.73|1927.53|1930.96|1928.76|1926.77|1924.57|0
1637769300000|2021-11-24 15:55:00|1930.22|1928.02|1930.11|1927.91|1932.19|1929.99|1928.88|1926.68|0
1637769600000|2021-11-24 16:00:00|1929.86|1927.66|1927.4|1925.2|1931.34|1929.14|1925.43|1923.23|0
1637769900000|2021-11-24 16:05:00|1927.89|1925.69|1930.85|1928.65|1931.83|1929.63|1927.65|1925.45|0
1637770200000|2021-11-24 16:10:00|1931.09|1928.89|1934.54|1932.34|1935.28|1933.08|1931.09|1928.89|0
1637770500000|2021-11-24 16:15:00|1935.03|1932.83|1937.49|1935.29|1937.49|1935.29|1934.29|1932.09|0
1637770800000|2021-11-24 16:20:00|1937.25|1935.05|1939.95|1937.75|1939.95|1937.75|1937.25|1935.05|0
1637771100000|2021-11-24 16:25:00|1940.2|1938|1939.49|1937.29|1940.23|1938.03|1937.52|1935.32|0
1637771400000|2021-11-24 16:30:00|1939.98|1937.78|1936.53|1934.33|1942.69|1940.49|1936.53|1934.33|0
1637771700000|2021-11-24 16:35:00|1936.78|1934.58|1936.53|1934.33|1937.76|1935.56|1934.56|1932.36|0
1637772000000|2021-11-24 16:40:00|1936.04|1933.84|1937.88|1935.68|1937.88|1935.68|1934.81|1932.61|0
1637772300000|2021-11-24 16:45:00|1937.52|1935.32|1940.22|1938.02|1940.72|1938.52|1936.78|1934.58|0
1637772600000|2021-11-24 16:50:00|1940.47|1938.27|1938.99|1936.79|1940.96|1938.76|1938.25|1936.05|0
1637772900000|2021-11-24 16:55:00|1938.86|1936.66|1936.28|1934.08|1938.99|1936.79|1935.3|1933.1|0
1637773200000|2021-11-24 17:00:00|1936.53|1934.33|1936.78|1934.58|1937.02|1934.82|1934.56|1932.36|0
1637773500000|2021-11-24 17:05:00|1936.53|1934.33|1935.66|1933.46|1938.01|1935.81|1934.81|1932.61|0
1637773800000|2021-11-24 17:10:00|1935.54|1933.34|1939.73|1937.53|1939.97|1937.77|1935.54|1933.34|0
1637774100000|2021-11-24 17:15:00|1939.48|1937.28|1937.02|1934.82|1939.6|1937.4|1935.79|1933.59|0
1637774400000|2021-11-24 17:20:00|1936.77|1934.57|1935.05|1932.85|1937.02|1934.82|1933.08|1930.88|0
1637774700000|2021-11-24 17:25:00|1934.8|1932.6|1934|1931.8|1935.05|1932.85|1933.08|1930.88|0
1637775000000|2021-11-24 17:30:00|1933.75|1931.55|1935.48|1933.28|1935.97|1933.77|1933.51|1931.31|0
1637775300000|2021-11-24 17:35:00|1935.23|1933.03|1938.43|1936.23|1938.68|1936.48|1935.23|1933.03|0
1637775600000|2021-11-24 17:40:00|1938.18|1935.98|1938.18|1935.98|1938.92|1936.72|1936.71|1934.51|0
1637775900000|2021-11-24 17:45:00|1938.43|1936.23|1941.14|1938.94|1941.38|1939.18|1938.18|1935.98|0
1637776200000|2021-11-24 17:50:00|1941.38|1939.18|1941.63|1939.43|1942.12|1939.92|1939.66|1937.46|0
1637776500000|2021-11-24 17:55:00|1941.87|1939.67|1942.03|1939.83|1942.28|1940.08|1940.56|1938.36|0
1637776800000|2021-11-24 18:00:00|1942.28|1940.08|1941.05|1938.85|1944.74|1942.54|1940.8|1938.6|0
1637777100000|2021-11-24 18:05:00|1941.29|1939.09|1943.26|1941.06|1943.76|1941.56|1941.05|1938.85|0
1637777400000|2021-11-24 18:10:00|1943.51|1941.31|1943.51|1941.31|1944.37|1942.17|1943.02|1940.82|0
1637777700000|2021-11-24 18:15:00|1943.75|1941.55|1943.26|1941.06|1944.49|1942.29|1942.77|1940.57|0
1637778000000|2021-11-24 18:20:00|1943.13|1940.93|1944.98|1942.78|1945.23|1943.03|1942.77|1940.57|0
1637778300000|2021-11-24 18:25:00|1944.74|1942.54|1943.75|1941.55|1945.48|1943.28|1943.01|1940.81|0
1637778600000|2021-11-24 18:30:00|1944.49|1942.29|1943.51|1941.31|1944.98|1942.78|1943.01|1940.81|0
1637778900000|2021-11-24 18:35:00|1943.75|1941.55|1941.78|1939.58|1944.74|1942.54|1940.8|1938.6|0
1637779200000|2021-11-24 18:40:00|1942.03|1939.83|1942.27|1940.07|1943.75|1941.55|1941.29|1939.09|0
1637779500000|2021-11-24 18:45:00|1942.03|1939.83|1942.52|1940.32|1943.26|1941.06|1941.04|1938.84|0
1637779800000|2021-11-24 18:50:00|1942.64|1940.44|1941.78|1939.58|1943.01|1940.81|1941.53|1939.33|0
1637780100000|2021-11-24 18:55:00|1941.53|1939.33|1940.3|1938.1|1941.78|1939.58|1940.05|1937.85|0
1637780400000|2021-11-24 19:00:00|1940.17|1937.97|1939.81|1937.61|1945.96|1943.76|1937.1|1934.9|0
1637780700000|2021-11-24 19:05:00|1940.05|1937.85|1933.65|1931.45|1941.53|1939.33|1933.16|1930.96|0
1637781000000|2021-11-24 19:10:00|1933.9|1931.7|1933.03|1930.83|1934.64|1932.44|1928.97|1926.77|0
1637781300000|2021-11-24 19:15:00|1933.28|1931.08|1938.2|1936|1938.94|1936.74|1932.54|1930.34|0
1637781600000|2021-11-24 19:20:00|1938.45|1936.25|1937.95|1935.75|1938.69|1936.49|1935.98|1933.78|0
1637781900000|2021-11-24 19:25:00|1938.2|1936|1934.01|1931.81|1938.69|1936.49|1933.27|1931.07|0
1637782200000|2021-11-24 19:30:00|1934.51|1932.31|1935.98|1933.78|1938.2|1936|1934.51|1932.31|0
1637782500000|2021-11-24 19:35:00|1935.74|1933.54|1935.98|1933.78|1936.72|1934.52|1935|1932.8|0
1637782800000|2021-11-24 19:40:00|1936.23|1934.03|1940.41|1938.21|1940.66|1938.46|1934.5|1932.3|0
1637783100000|2021-11-24 19:45:00|1940.66|1938.46|1940.19|1937.99|1942.63|1940.43|1940.19|1937.99|0
1637783400000|2021-11-24 19:50:00|1940.44|1938.24|1942.41|1940.21|1943.64|1941.44|1940.44|1938.24|0
1637783700000|2021-11-24 19:55:00|1942.65|1940.45|1941.67|1939.47|1943.64|1941.44|1941.42|1939.22|0
1637784000000|2021-11-24 20:00:00|1941.42|1939.22|1941.67|1939.47|1942.65|1940.45|1939.45|1937.25|0
1637784300000|2021-11-24 20:05:00|1941.91|1939.71|1947.09|1944.89|1947.33|1945.13|1941.42|1939.22|0
1637784600000|2021-11-24 20:10:00|1946.84|1944.64|1947.82|1945.62|1947.82|1945.62|1945.36|1943.16|0
1637784900000|2021-11-24 20:15:00|1948.07|1945.87|1948.56|1946.36|1949.06|1946.86|1946.59|1944.39|0
1637785200000|2021-11-24 20:20:00|1948.32|1946.12|1947.33|1945.13|1949.79|1947.59|1947.33|1945.13|0
1637785500000|2021-11-24 20:25:00|1947.58|1945.38|1948.81|1946.61|1949.55|1947.35|1947.58|1945.38|0
1637785800000|2021-11-24 20:30:00|1949.05|1946.85|1946.06|1943.86|1949.3|1947.1|1944.44|1942.24|0
1637786100000|2021-11-24 20:35:00|1945.82|1943.62|1949.02|1946.82|1950|1947.8|1945.82|1943.62|0
1637786400000|2021-11-24 20:40:00|1948.77|1946.57|1947.05|1944.85|1949.02|1946.82|1945.57|1943.37|0
1637786700000|2021-11-24 20:45:00|1946.8|1944.6|1945.57|1943.37|1947.05|1944.85|1944.09|1941.89|0
1637787000000|2021-11-24 20:50:00|1946.31|1944.11|1949.76|1947.56|1950.74|1948.54|1946.31|1944.11|0
1637787300000|2021-11-24 20:55:00|1950.25|1948.05|1949.26|1947.06|1950.74|1948.54|1947.54|1945.34|0
1637787600000|2021-11-24 21:00:00|1950|1947.8|1950.49|1948.29|1950.49|1948.29|1947.78|1945.58|0
1637787900000|2021-11-24 21:05:00|1950.25|1948.05|1949.26|1947.06|1950.99|1948.79|1949.01|1946.81|0
1637788200000|2021-11-24 21:10:00|1949.75|1947.55|1950.49|1948.29|1950.98|1948.78|1949.26|1947.06|0
1637788500000|2021-11-24 21:15:00|1950.45|1947.85|1949.71|1947.11|1950.69|1948.09|1949.46|1946.86|0
1637788800000|2021-11-24 21:20:00|1949.46|1946.86|1950.44|1947.84|1950.44|1947.84|1949.46|1946.86|0
1637789100000|2021-11-24 21:25:00|1950.69|1948.09|1950.94|1948.34|1950.94|1948.34|1949.95|1947.35|0
1637789400000|2021-11-24 21:30:00|1951.18|1948.58|1951.43|1948.83|1951.92|1949.32|1951.18|1948.58|0
1637789700000|2021-11-24 21:35:00|1951.67|1949.07|1951.92|1949.32|1951.92|1949.32|1951.55|1948.95|0
1637790000000|2021-11-24 21:40:00|1952.04|1949.44|1952.17|1949.57|1952.91|1950.31|1951.92|1949.32|0
1637790300000|2021-11-24 21:45:00|1951.92|1949.32|1951.67|1949.07|1952.17|1949.57|1951.43|1948.83|0
1637790600000|2021-11-24 21:50:00|1951.92|1949.32|1952.16|1949.56|1952.41|1949.81|1951.67|1949.07|0
1637790900000|2021-11-24 21:55:00|1951.92|1949.32|1951.3|1948.7|1952.04|1949.44|1951.3|1948.7|0
1637791200000|2021-11-24 22:00:00|1951.23|1948.63|1951.23|1948.63|1951.23|1948.63|1950.9|1948.3|0
1637712000000|2021-11-24 00:00:00|1934.23|1931.63|1937.93|1935.33|1938.42|1935.82|1934.23|1931.63|0
1637712300000|2021-11-24 00:05:00|1938.17|1935.57|1937.92|1935.32|1939.16|1936.56|1937.68|1935.08|0
1637712600000|2021-11-24 00:10:00|1938.17|1935.57|1938.42|1935.82|1939.15|1936.55|1938.17|1935.57|0
1637712900000|2021-11-24 00:15:00|1938.66|1936.06|1937.68|1935.08|1939.15|1936.55|1937.68|1935.08|0
1637713200000|2021-11-24 00:20:00|1937.43|1934.83|1936.69|1934.09|1937.92|1935.32|1936.69|1934.09|0
1637713500000|2021-11-24 00:25:00|1936.94|1934.34|1937.68|1935.08|1937.68|1935.08|1936.45|1933.85|0
1637713800000|2021-11-24 00:30:00|1937.43|1934.83|1936.2|1933.6|1937.68|1935.08|1935.95|1933.35|0
1637714100000|2021-11-24 00:35:00|1935.95|1933.35|1935.71|1933.11|1936.44|1933.84|1935.46|1932.86|0
1637714400000|2021-11-24 00:40:00|1935.95|1933.35|1935.46|1932.86|1936.94|1934.34|1935.46|1932.86|0
1637714700000|2021-11-24 00:45:00|1935.7|1933.1|1935.46|1932.86|1935.95|1933.35|1935.21|1932.61|0
1637715000000|2021-11-24 00:50:00|1935.21|1932.61|1937.43|1934.83|1937.43|1934.83|1934.97|1932.37|0
1637715300000|2021-11-24 00:55:00|1937.67|1935.07|1936.69|1934.09|1937.67|1935.07|1936.69|1934.09|0
1637715600000|2021-11-24 01:00:00|1936.93|1934.33|1937.18|1934.58|1939.15|1936.55|1936.69|1934.09|0
1637715900000|2021-11-24 01:05:00|1936.93|1934.33|1936.93|1934.33|1937.67|1935.07|1936.93|1934.33|0
1637716200000|2021-11-24 01:10:00|1936.69|1934.09|1936.68|1934.08|1937.18|1934.58|1936.68|1934.08|0
1637716500000|2021-11-24 01:15:00|1936.93|1934.33|1938.77|1936.17|1939.14|1936.54|1936.93|1934.33|0
1637716800000|2021-11-24 01:20:00|1938.9|1936.3|1938.41|1935.81|1939.39|1936.79|1938.16|1935.56|0
1637717100000|2021-11-24 01:25:00|1938.9|1936.3|1938.9|1936.3|1939.14|1936.54|1937.91|1935.31|0
1637717400000|2021-11-24 01:30:00|1938.65|1936.05|1939.63|1937.03|1939.88|1937.28|1938.65|1936.05|0
1637717700000|2021-11-24 01:35:00|1939.39|1936.79|1938.9|1936.3|1940.13|1937.53|1938.4|1935.8|0
1637718000000|2021-11-24 01:40:00|1938.65|1936.05|1938.65|1936.05|1938.9|1936.3|1938.16|1935.56|0
1637718300000|2021-11-24 01:45:00|1938.89|1936.29|1938.89|1936.29|1939.39|1936.79|1938.65|1936.05|0
1637718600000|2021-11-24 01:50:00|1939.14|1936.54|1939.63|1937.03|1939.63|1937.03|1939.14|1936.54|0
1637718900000|2021-11-24 01:55:00|1939.39|1936.79|1938.89|1936.29|1939.63|1937.03|1938.4|1935.8|0
1637719200000|2021-11-24 02:00:00|1938.65|1936.05|1935.2|1932.6|1938.65|1936.05|1934.71|1932.11|0
1637719500000|2021-11-24 02:05:00|1934.95|1932.35|1934.83|1932.23|1936.18|1933.58|1934.46|1931.86|0
1637719800000|2021-11-24 02:10:00|1934.71|1932.11|1933.97|1931.37|1935.45|1932.85|1933.84|1931.24|0
1637720100000|2021-11-24 02:15:00|1934.21|1931.61|1934.46|1931.86|1934.71|1932.11|1933.97|1931.37|0
1637720400000|2021-11-24 02:20:00|1934.21|1931.61|1933.72|1931.12|1934.95|1932.35|1933.72|1931.12|0
1637720700000|2021-11-24 02:25:00|1933.97|1931.37|1934.46|1931.86|1935.2|1932.6|1933.72|1931.12|0
1637721000000|2021-11-24 02:30:00|1934.21|1931.61|1935.2|1932.6|1935.44|1932.84|1934.21|1931.61|0
1637721300000|2021-11-24 02:35:00|1934.95|1932.35|1935.07|1932.47|1935.44|1932.84|1934.7|1932.1|0
1637721600000|2021-11-24 02:40:00|1935.2|1932.6|1934.7|1932.1|1935.44|1932.84|1934.21|1931.61|0
1637721900000|2021-11-24 02:45:00|1934.57|1931.97|1934.46|1931.86|1934.95|1932.35|1934.46|1931.86|0
1637722200000|2021-11-24 02:50:00|1934.7|1932.1|1934.95|1932.35|1935.44|1932.84|1934.46|1931.86|0
1637722500000|2021-11-24 02:55:00|1934.7|1932.1|1934.7|1932.1|1934.95|1932.35|1934.21|1931.61|0
1637722800000|2021-11-24 03:00:00|1934.82|1932.22|1930.76|1928.16|1935.19|1932.59|1930.76|1928.16|0
1637723100000|2021-11-24 03:05:00|1930.27|1927.67|1931.01|1928.41|1931.5|1928.9|1929.78|1927.18|0
1637723400000|2021-11-24 03:10:00|1930.76|1928.16|1931.5|1928.9|1931.75|1929.15|1930.52|1927.92|0
1637723700000|2021-11-24 03:15:00|1931.75|1929.15|1931.99|1929.39|1932.48|1929.88|1931.5|1928.9|0
1637724000000|2021-11-24 03:20:00|1932.11|1929.51|1932.97|1930.37|1933.47|1930.87|1931.99|1929.39|0
1637724300000|2021-11-24 03:25:00|1932.73|1930.13|1934.2|1931.6|1934.45|1931.85|1932.73|1930.13|0
1637724600000|2021-11-24 03:30:00|1933.96|1931.36|1933.46|1930.86|1934.2|1931.6|1933.46|1930.86|0
1637724900000|2021-11-24 03:35:00|1933.22|1930.62|1933.46|1930.86|1934.45|1931.85|1933.22|1930.62|0
1637725200000|2021-11-24 03:40:00|1933.22|1930.62|1932.73|1930.13|1933.46|1930.86|1932.73|1930.13|0
1637725500000|2021-11-24 03:45:00|1932.48|1929.88|1932.23|1929.63|1932.48|1929.88|1931.99|1929.39|0
1637725800000|2021-11-24 03:50:00|1931.99|1929.39|1932.72|1930.12|1933.22|1930.62|1931.99|1929.39|0
1637726100000|2021-11-24 03:55:00|1932.97|1930.37|1932.48|1929.88|1932.97|1930.37|1932.23|1929.63|0
1637726400000|2021-11-24 04:00:00|1932.23|1929.63|1930.75|1928.15|1932.48|1929.88|1930.75|1928.15|0
1637726700000|2021-11-24 04:05:00|1930.51|1927.91|1930.26|1927.66|1930.51|1927.91|1929.28|1926.68|0
1637727000000|2021-11-24 04:10:00|1930.51|1927.91|1927.8|1925.2|1930.51|1927.91|1927.8|1925.2|0
1637727300000|2021-11-24 04:15:00|1927.55|1924.95|1928.41|1925.81|1928.41|1925.81|1927.31|1924.71|0
1637727600000|2021-11-24 04:20:00|1928.29|1925.69|1927.8|1925.2|1928.54|1925.94|1927.31|1924.71|0
1637727900000|2021-11-24 04:25:00|1928.04|1925.44|1929.03|1926.43|1929.03|1926.43|1927.8|1925.2|0
1637728200000|2021-11-24 04:30:00|1928.78|1926.18|1928.78|1926.18|1929.27|1926.67|1928.29|1925.69|0
1637728500000|2021-11-24 04:35:00|1929.03|1926.43|1929.52|1926.92|1930.01|1927.41|1928.78|1926.18|0
1637728800000|2021-11-24 04:40:00|1929.39|1926.79|1929.52|1926.92|1930.01|1927.41|1929.39|1926.79|0
1637729100000|2021-11-24 04:45:00|1929.27|1926.67|1930.01|1927.41|1930.01|1927.41|1928.78|1926.18|0
1637729400000|2021-11-24 04:50:00|1930.26|1927.66|1930.01|1927.41|1930.5|1927.9|1929.76|1927.16|0
1637729700000|2021-11-24 04:55:00|1930.25|1927.65|1929.52|1926.92|1930.25|1927.65|1929.27|1926.67|0
1637730000000|2021-11-24 05:00:00|1929.27|1926.67|1930.99|1928.39|1931.24|1928.64|1929.27|1926.67|0
1637730300000|2021-11-24 05:05:00|1931.24|1928.64|1931.24|1928.64|1931.98|1929.38|1930.99|1928.39|0
1637730600000|2021-11-24 05:10:00|1931.35|1928.75|1932.71|1930.11|1932.71|1930.11|1930.74|1928.14|0
1637730900000|2021-11-24 05:15:00|1932.58|1929.98|1932.47|1929.87|1933.45|1930.85|1932.22|1929.62|0
1637731200000|2021-11-24 05:20:00|1932.58|1929.98|1932.46|1929.86|1933.08|1930.48|1932.22|1929.62|0
1637731500000|2021-11-24 05:25:00|1932.58|1929.98|1933.45|1930.85|1933.69|1931.09|1932.09|1929.49|0
1637731800000|2021-11-24 05:30:00|1933.69|1931.09|1936.4|1933.8|1937.01|1934.41|1933.69|1931.09|0
1637732100000|2021-11-24 05:35:00|1936.15|1933.55|1936.4|1933.8|1936.65|1934.05|1935.78|1933.18|0
1637732400000|2021-11-24 05:40:00|1936.65|1934.05|1937.38|1934.78|1937.38|1934.78|1936.15|1933.55|0
1637732700000|2021-11-24 05:45:00|1937.26|1934.66|1937.14|1934.54|1937.99|1935.39|1936.89|1934.29|0
1637733000000|2021-11-24 05:50:00|1936.89|1934.29|1938.61|1936.01|1938.86|1936.26|1936.64|1934.04|0
1637733300000|2021-11-24 05:55:00|1938.37|1935.77|1939.35|1936.75|1939.35|1936.75|1938.24|1935.64|0
1637733600000|2021-11-24 06:00:00|1939.1|1936.5|1940.83|1938.23|1941.07|1938.47|1938.61|1936.01|0
1637733900000|2021-11-24 06:05:00|1940.58|1937.98|1939.59|1936.99|1940.58|1937.98|1938.61|1936.01|0
1637734200000|2021-11-24 06:10:00|1939.47|1936.87|1940.09|1937.49|1940.33|1937.73|1939.35|1936.75|0
1637734500000|2021-11-24 06:15:00|1940.33|1937.73|1940.82|1938.22|1941.32|1938.72|1940.33|1937.73|0
1637734800000|2021-11-24 06:20:00|1941.19|1938.59|1941.07|1938.47|1941.32|1938.72|1940.82|1938.22|0
1637735100000|2021-11-24 06:25:00|1940.82|1938.22|1941.31|1938.71|1941.31|1938.71|1940.33|1937.73|0
1637735400000|2021-11-24 06:30:00|1941.56|1938.96|1941.56|1938.96|1941.81|1939.21|1940.82|1938.22|0
1637735700000|2021-11-24 06:35:00|1941.31|1938.71|1942.05|1939.45|1942.3|1939.7|1941.31|1938.71|0
1637736000000|2021-11-24 06:40:00|1941.81|1939.21|1942.54|1939.94|1943.28|1940.68|1941.81|1939.21|0
1637736300000|2021-11-24 06:45:00|1942.3|1939.7|1940.94|1938.34|1942.54|1939.94|1940.82|1938.22|0
1637736600000|2021-11-24 06:50:00|1941.07|1938.47|1941.31|1938.71|1941.8|1939.2|1940.82|1938.22|0
1637736900000|2021-11-24 06:55:00|1941.56|1938.96|1941.31|1938.71|1942.79|1940.19|1941.31|1938.71|0
1637737200000|2021-11-24 07:00:00|1942.05|1939.45|1942.29|1939.69|1943.03|1940.43|1941.31|1938.71|0
1637737500000|2021-11-24 07:05:00|1942.41|1939.81|1942.79|1940.19|1943.28|1940.68|1942.29|1939.69|0
1637737800000|2021-11-24 07:10:00|1943.03|1940.43|1941.06|1938.46|1943.03|1940.43|1940.57|1937.97|0
1637738100000|2021-11-24 07:15:00|1940.93|1938.33|1940.08|1937.48|1941.06|1938.46|1939.58|1936.98|0
1637738400000|2021-11-24 07:20:00|1939.83|1937.23|1939.09|1936.49|1940.08|1937.48|1938.6|1936|0
1637738700000|2021-11-24 07:25:00|1938.85|1936.25|1938.11|1935.51|1939.58|1936.98|1937.49|1934.89|0
1637739000000|2021-11-24 07:30:00|1938.35|1935.75|1935.64|1933.04|1938.35|1935.75|1935.4|1932.8|0
1637739300000|2021-11-24 07:35:00|1935.4|1932.8|1936.87|1934.27|1937.12|1934.52|1934.91|1932.31|0
1637739600000|2021-11-24 07:40:00|1937.12|1934.52|1937.86|1935.26|1937.86|1935.26|1936.63|1934.03|0
1637739900000|2021-11-24 07:45:00|1937.73|1935.13|1936.13|1933.53|1937.73|1935.13|1936.13|1933.53|0
1637740200000|2021-11-24 07:50:00|1936.87|1934.27|1936.87|1934.27|1937.86|1935.26|1936.38|1933.78|0
1637740500000|2021-11-24 07:55:00|1936.63|1934.03|1936.13|1933.53|1936.87|1934.27|1935.39|1932.79|0
1637740800000|2021-11-24 08:00:00|1936.38|1933.78|1936.37|1933.77|1937.1|1934.5|1933.66|1931.06|0
1637741100000|2021-11-24 08:05:00|1936.17|1933.97|1934.2|1932|1936.9|1934.7|1934.2|1932|0
1637741400000|2021-11-24 08:10:00|1933.95|1931.75|1933.7|1931.5|1935.18|1932.98|1932.97|1930.77|0
1637741700000|2021-11-24 08:15:00|1933.46|1931.26|1936.9|1934.7|1936.9|1934.7|1933.46|1931.26|0
1637742000000|2021-11-24 08:20:00|1936.66|1934.46|1937.64|1935.44|1938.13|1935.93|1934.93|1932.73|0
1637742300000|2021-11-24 08:25:00|1937.39|1935.19|1935.92|1933.72|1937.89|1935.69|1934.44|1932.24|0
1637742600000|2021-11-24 08:30:00|1935.79|1933.59|1936.77|1934.57|1937.64|1935.44|1933.82|1931.62|0
1637742900000|2021-11-24 08:35:00|1936.65|1934.45|1935.67|1933.47|1937.02|1934.82|1934.93|1932.73|0
1637743200000|2021-11-24 08:40:00|1935.79|1933.59|1937.39|1935.19|1937.39|1935.19|1935.79|1933.59|0
1637743500000|2021-11-24 08:45:00|1937.14|1934.94|1936.9|1934.7|1938.13|1935.93|1936.16|1933.96|0
1637743800000|2021-11-24 08:50:00|1936.77|1934.57|1935.67|1933.47|1937.14|1934.94|1934.93|1932.73|0
1637744100000|2021-11-24 08:55:00|1935.78|1933.58|1935.67|1933.47|1936.16|1933.96|1934.68|1932.48|0
1637744400000|2021-11-24 09:00:00|1935.42|1933.22|1932.22|1930.02|1935.91|1933.71|1931.97|1929.77|0
1637744700000|2021-11-24 09:05:00|1931.97|1929.77|1933.7|1931.5|1934.19|1931.99|1930.99|1928.79|0
1637745000000|2021-11-24 09:10:00|1933.94|1931.74|1933.2|1931|1934.93|1932.73|1932.71|1930.51|0
1637745300000|2021-11-24 09:15:00|1932.96|1930.76|1934.19|1931.99|1934.43|1932.23|1931.23|1929.03|0
1637745600000|2021-11-24 09:20:00|1934.92|1932.72|1936.89|1934.69|1936.89|1934.69|1934.92|1932.72|0
1637745900000|2021-11-24 09:25:00|1937.14|1934.94|1936.65|1934.45|1938.12|1935.92|1935.91|1933.71|0
1637746200000|2021-11-24 09:30:00|1936.4|1934.2|1935.17|1932.97|1936.4|1934.2|1934.68|1932.48|0
1637746500000|2021-11-24 09:35:00|1934.92|1932.72|1932.21|1930.01|1934.92|1932.72|1931.35|1929.15|0
1637746800000|2021-11-24 09:40:00|1931.72|1929.52|1930|1927.8|1932.71|1930.51|1929.26|1927.06|0
1637747100000|2021-11-24 09:45:00|1930.49|1928.29|1930.24|1928.04|1930.49|1928.29|1927.54|1925.34|0
1637747400000|2021-11-24 09:50:00|1930|1927.8|1923.11|1920.91|1930|1927.8|1922.62|1920.42|0
1637747700000|2021-11-24 09:55:00|1922.86|1920.66|1924.34|1922.14|1926.42|1924.22|1921.63|1919.43|0
1637748000000|2021-11-24 10:00:00|1924.09|1921.89|1927.54|1925.34|1927.9|1925.7|1922.62|1920.42|0
1637748300000|2021-11-24 10:05:00|1927.78|1925.58|1925.81|1923.61|1928.03|1925.83|1925.32|1923.12|0
1637748600000|2021-11-24 10:10:00|1925.07|1922.87|1928.03|1925.83|1928.03|1925.83|1924.83|1922.63|0
1637748900000|2021-11-24 10:15:00|1927.9|1925.7|1929.5|1927.3|1930.73|1928.53|1927.9|1925.7|0
1637749200000|2021-11-24 10:20:00|1929.99|1927.79|1928.76|1926.56|1930.24|1928.04|1927.78|1925.58|0
1637749500000|2021-11-24 10:25:00|1929.01|1926.81|1927.4|1925.2|1929.13|1926.93|1927.29|1925.09|0
1637749800000|2021-11-24 10:30:00|1927.29|1925.09|1928.14|1925.94|1928.52|1926.32|1926.06|1923.86|0
1637750100000|2021-11-24 10:35:00|1928.27|1926.07|1926.05|1923.85|1928.76|1926.56|1925.93|1923.73|0
1637750400000|2021-11-24 10:40:00|1925.56|1923.36|1927.04|1924.84|1927.53|1925.33|1925.19|1922.99|0
1637750700000|2021-11-24 10:45:00|1926.66|1924.46|1923.35|1921.15|1928.51|1926.31|1923.35|1921.15|0
1637751000000|2021-11-24 10:50:00|1922.85|1920.65|1923.35|1921.15|1924.08|1921.88|1921.87|1919.67|0
1637751300000|2021-11-24 10:55:00|1923.59|1921.39|1920.15|1917.95|1923.59|1921.39|1920.02|1917.82|0
1637751600000|2021-11-24 11:00:00|1920.39|1918.19|1919.9|1917.7|1921.13|1918.93|1919.16|1916.96|0
1637751900000|2021-11-24 11:05:00|1920.15|1917.95|1920.15|1917.95|1921.13|1918.93|1919.16|1916.96|0
1637752200000|2021-11-24 11:10:00|1920.02|1917.82|1919.9|1917.7|1921.25|1919.05|1919.16|1916.96|0
1637752500000|2021-11-24 11:15:00|1920.39|1918.19|1925.41|1923.21|1926.4|1924.2|1919.9|1917.7|0
1637752800000|2021-11-24 11:20:00|1925.53|1923.33|1925.17|1922.97|1927.75|1925.55|1924.18|1921.98|0
1637753100000|2021-11-24 11:25:00|1924.92|1922.72|1925.66|1923.46|1926.4|1924.2|1924.68|1922.48|0
1637753400000|2021-11-24 11:30:00|1925.78|1923.58|1926.76|1924.56|1927.38|1925.18|1924.92|1922.72|0
1637753700000|2021-11-24 11:35:00|1926.89|1924.69|1928.36|1926.16|1928.36|1926.16|1926.89|1924.69|0
1637754000000|2021-11-24 11:40:00|1928.61|1926.41|1932.06|1929.86|1932.06|1929.86|1928.61|1926.41|0
1637754300000|2021-11-24 11:45:00|1931.81|1929.61|1931.68|1929.48|1932.79|1930.59|1930.58|1928.38|0
1637754600000|2021-11-24 11:50:00|1931.81|1929.61|1929.1|1926.9|1932.3|1930.1|1929.1|1926.9|0
1637754900000|2021-11-24 11:55:00|1929.35|1927.15|1926.88|1924.68|1929.35|1927.15|1926.76|1924.56|0
1637755200000|2021-11-24 12:00:00|1927.62|1925.42|1927.62|1925.42|1930.33|1928.13|1926.64|1924.44|0
1637755500000|2021-11-24 12:05:00|1927.87|1925.67|1924.91|1922.71|1927.87|1925.67|1924.67|1922.47|0
1637755800000|2021-11-24 12:10:00|1924.79|1922.59|1924.91|1922.71|1926.64|1924.44|1924.42|1922.22|0
1637756100000|2021-11-24 12:15:00|1925.16|1922.96|1926.39|1924.19|1926.88|1924.68|1924.42|1922.22|0
1637756400000|2021-11-24 12:20:00|1926.14|1923.94|1923.44|1921.24|1926.14|1923.94|1923.44|1921.24|0
1637756700000|2021-11-24 12:25:00|1923.68|1921.48|1925.4|1923.2|1926.39|1924.19|1923.44|1921.24|0
1637757000000|2021-11-24 12:30:00|1925.16|1922.96|1925.16|1922.96|1925.4|1923.2|1923.19|1920.99|0
1637757300000|2021-11-24 12:35:00|1925.4|1923.2|1926.63|1924.43|1926.63|1924.43|1924.42|1922.22|0
1637757600000|2021-11-24 12:40:00|1926.39|1924.19|1925.52|1923.32|1927.62|1925.42|1924.42|1922.22|0
1637757900000|2021-11-24 12:45:00|1925.16|1922.96|1921.22|1919.02|1925.4|1923.2|1920.97|1918.77|0
1637758200000|2021-11-24 12:50:00|1922.07|1919.87|1923.68|1921.48|1923.92|1921.72|1921.22|1919.02|0
1637758500000|2021-11-24 12:55:00|1923.43|1921.23|1923.18|1920.98|1924.17|1921.97|1922.2|1920|0
1637758800000|2021-11-24 13:00:00|1923.43|1921.23|1923.68|1921.48|1924.66|1922.46|1922.94|1920.74|0
1637759100000|2021-11-24 13:05:00|1923.43|1921.23|1925.15|1922.95|1925.89|1923.69|1923.43|1921.23|0
1637759400000|2021-11-24 13:10:00|1925.4|1923.2|1925.15|1922.95|1925.64|1923.44|1924.29|1922.09|0
1637759700000|2021-11-24 13:15:00|1924.91|1922.71|1923.18|1920.98|1925.4|1923.2|1922.69|1920.49|0
1637760000000|2021-11-24 13:20:00|1922.94|1920.74|1924.66|1922.46|1925.15|1922.95|1922.44|1920.24|0
1637760300000|2021-11-24 13:25:00|1925.15|1922.95|1925.64|1923.44|1925.89|1923.69|1923.92|1921.72|0
1637760600000|2021-11-24 13:30:00|1925.4|1923.2|1929.09|1926.89|1929.82|1927.62|1924.28|1922.08|0
1637760900000|2021-11-24 13:35:00|1929.58|1927.38|1919.36|1917.16|1929.82|1927.62|1918.75|1916.55|0
1637761200000|2021-11-24 13:40:00|1919.24|1917.04|1921.95|1919.75|1922.19|1919.99|1918.5|1916.3|0
1637761500000|2021-11-24 13:45:00|1921.7|1919.5|1917.27|1915.07|1921.7|1919.5|1916.78|1914.58|0
1637761800000|2021-11-24 13:50:00|1917.03|1914.83|1914.07|1911.87|1917.03|1914.83|1913.09|1910.89|0
1637762100000|2021-11-24 13:55:00|1914.32|1912.12|1915.79|1913.59|1916.04|1913.84|1913.33|1911.13|0
1637762400000|2021-11-24 14:00:00|1915.55|1913.35|1917.76|1915.56|1918.25|1916.05|1915.55|1913.35|0
1637762700000|2021-11-24 14:05:00|1917.52|1915.32|1915.9|1913.7|1917.76|1915.56|1911.86|1909.66|0
1637763000000|2021-11-24 14:10:00|1916.02|1913.82|1915.16|1912.96|1916.88|1914.68|1912.95|1910.75|0
1637763300000|2021-11-24 14:15:00|1915.4|1913.2|1915.4|1913.2|1916.39|1914.19|1914.17|1911.97|0
1637763600000|2021-11-24 14:20:00|1915.65|1913.45|1916.63|1914.43|1917.13|1914.93|1914.17|1911.97|0
1637763900000|2021-11-24 14:25:00|1916.88|1914.68|1917.37|1915.17|1919.09|1916.89|1916.63|1914.43|0
1637764200000|2021-11-24 14:30:00|1916.39|1914.19|1915.4|1913.2|1918.23|1916.03|1909.74|1907.54|0
1637764500000|2021-11-24 14:35:00|1916.39|1914.19|1913.68|1911.48|1922.78|1920.58|1913.19|1910.99|0
1637764800000|2021-11-24 14:40:00|1912.94|1910.74|1911.96|1909.76|1914.42|1912.22|1909.74|1907.54|0
1637765100000|2021-11-24 14:45:00|1911.71|1909.51|1911.09|1908.89|1916.38|1914.18|1908.51|1906.31|0
1637765400000|2021-11-24 14:50:00|1911.22|1909.02|1910.96|1908.76|1915.53|1913.33|1908.51|1906.31|0
1637765700000|2021-11-24 14:55:00|1911.7|1909.5|1918.56|1916.36|1918.69|1916.49|1911.2|1909|0
1637766000000|2021-11-24 15:00:00|1917.08|1914.88|1926.31|1924.11|1928.28|1926.08|1913.77|1911.57|0
1637766300000|2021-11-24 15:05:00|1926.56|1924.36|1921.12|1918.92|1928.77|1926.57|1921.12|1918.92|0
1637766600000|2021-11-24 15:10:00|1921.61|1919.41|1920.87|1918.67|1923.58|1921.38|1915.46|1913.26|0
1637766900000|2021-11-24 15:15:00|1921.37|1919.17|1921.12|1918.92|1923.09|1920.89|1919.64|1917.44|0
1637767200000|2021-11-24 15:20:00|1921.61|1919.41|1925.79|1923.59|1927.27|1925.07|1919.89|1917.69|0
1637767500000|2021-11-24 15:25:00|1925.3|1923.1|1929.24|1927.04|1930.47|1928.27|1925.05|1922.85|0
1637767800000|2021-11-24 15:30:00|1929.73|1927.53|1926.53|1924.33|1930.22|1928.02|1926.28|1924.08|0
1637768100000|2021-11-24 15:35:00|1926.78|1924.58|1931.45|1929.25|1931.94|1929.74|1926.78|1924.58|0
1637768400000|2021-11-24 15:40:00|1930.96|1928.76|1925.54|1923.34|1931.94|1929.74|1925.05|1922.85|0
1637768700000|2021-11-24 15:45:00|1926.04|1923.84|1926.53|1924.33|1927.02|1924.82|1923.33|1921.13|0
1637769000000|2021-11-24 15:50:00|1926.77|1924.57|1929.73|1927.53|1930.96|1928.76|1926.77|1924.57|0
1637769300000|2021-11-24 15:55:00|1930.22|1928.02|1930.11|1927.91|1932.19|1929.99|1928.88|1926.68|0
1637769600000|2021-11-24 16:00:00|1929.86|1927.66|1927.4|1925.2|1931.34|1929.14|1925.43|1923.23|0
1637769900000|2021-11-24 16:05:00|1927.89|1925.69|1930.85|1928.65|1931.83|1929.63|1927.65|1925.45|0
1637770200000|2021-11-24 16:10:00|1931.09|1928.89|1934.54|1932.34|1935.28|1933.08|1931.09|1928.89|0
1637770500000|2021-11-24 16:15:00|1935.03|1932.83|1937.49|1935.29|1937.49|1935.29|1934.29|1932.09|0
1637770800000|2021-11-24 16:20:00|1937.25|1935.05|1939.95|1937.75|1939.95|1937.75|1937.25|1935.05|0
1637771100000|2021-11-24 16:25:00|1940.2|1938|1939.49|1937.29|1940.23|1938.03|1937.52|1935.32|0
1637771400000|2021-11-24 16:30:00|1939.98|1937.78|1936.53|1934.33|1942.69|1940.49|1936.53|1934.33|0
1637771700000|2021-11-24 16:35:00|1936.78|1934.58|1936.53|1934.33|1937.76|1935.56|1934.56|1932.36|0
1637772000000|2021-11-24 16:40:00|1936.04|1933.84|1937.88|1935.68|1937.88|1935.68|1934.81|1932.61|0
1637772300000|2021-11-24 16:45:00|1937.52|1935.32|1940.22|1938.02|1940.72|1938.52|1936.78|1934.58|0
1637772600000|2021-11-24 16:50:00|1940.47|1938.27|1938.99|1936.79|1940.96|1938.76|1938.25|1936.05|0
1637772900000|2021-11-24 16:55:00|1938.86|1936.66|1936.28|1934.08|1938.99|1936.79|1935.3|1933.1|0
1637773200000|2021-11-24 17:00:00|1936.53|1934.33|1936.78|1934.58|1937.02|1934.82|1934.56|1932.36|0
1637773500000|2021-11-24 17:05:00|1936.53|1934.33|1935.66|1933.46|1938.01|1935.81|1934.81|1932.61|0
1637773800000|2021-11-24 17:10:00|1935.54|1933.34|1939.73|1937.53|1939.97|1937.77|1935.54|1933.34|0
1637774100000|2021-11-24 17:15:00|1939.48|1937.28|1937.02|1934.82|1939.6|1937.4|1935.79|1933.59|0
1637774400000|2021-11-24 17:20:00|1936.77|1934.57|1935.05|1932.85|1937.02|1934.82|1933.08|1930.88|0
1637774700000|2021-11-24 17:25:00|1934.8|1932.6|1934|1931.8|1935.05|1932.85|1933.08|1930.88|0
1637775000000|2021-11-24 17:30:00|1933.75|1931.55|1935.48|1933.28|1935.97|1933.77|1933.51|1931.31|0
1637775300000|2021-11-24 17:35:00|1935.23|1933.03|1938.43|1936.23|1938.68|1936.48|1935.23|1933.03|0
1637775600000|2021-11-24 17:40:00|1938.18|1935.98|1938.18|1935.98|1938.92|1936.72|1936.71|1934.51|0
1637775900000|2021-11-24 17:45:00|1938.43|1936.23|1941.14|1938.94|1941.38|1939.18|1938.18|1935.98|0
1637776200000|2021-11-24 17:50:00|1941.38|1939.18|1941.63|1939.43|1942.12|1939.92|1939.66|1937.46|0
1637776500000|2021-11-24 17:55:00|1941.87|1939.67|1942.03|1939.83|1942.28|1940.08|1940.56|1938.36|0
1637776800000|2021-11-24 18:00:00|1942.28|1940.08|1941.05|1938.85|1944.74|1942.54|1940.8|1938.6|0
1637777100000|2021-11-24 18:05:00|1941.29|1939.09|1943.26|1941.06|1943.76|1941.56|1941.05|1938.85|0
1637777400000|2021-11-24 18:10:00|1943.51|1941.31|1943.51|1941.31|1944.37|1942.17|1943.02|1940.82|0
1637777700000|2021-11-24 18:15:00|1943.75|1941.55|1943.26|1941.06|1944.49|1942.29|1942.77|1940.57|0
1637778000000|2021-11-24 18:20:00|1943.13|1940.93|1944.98|1942.78|1945.23|1943.03|1942.77|1940.57|0
1637778300000|2021-11-24 18:25:00|1944.74|1942.54|1943.75|1941.55|1945.48|1943.28|1943.01|1940.81|0
1637778600000|2021-11-24 18:30:00|1944.49|1942.29|1943.51|1941.31|1944.98|1942.78|1943.01|1940.81|0
1637778900000|2021-11-24 18:35:00|1943.75|1941.55|1941.78|1939.58|1944.74|1942.54|1940.8|1938.6|0
1637779200000|2021-11-24 18:40:00|1942.03|1939.83|1942.27|1940.07|1943.75|1941.55|1941.29|1939.09|0
1637779500000|2021-11-24 18:45:00|1942.03|1939.83|1942.52|1940.32|1943.26|1941.06|1941.04|1938.84|0
1637779800000|2021-11-24 18:50:00|1942.64|1940.44|1941.78|1939.58|1943.01|1940.81|1941.53|1939.33|0
1637780100000|2021-11-24 18:55:00|1941.53|1939.33|1940.3|1938.1|1941.78|1939.58|1940.05|1937.85|0
1637780400000|2021-11-24 19:00:00|1940.17|1937.97|1939.81|1937.61|1945.96|1943.76|1937.1|1934.9|0
1637780700000|2021-11-24 19:05:00|1940.05|1937.85|1933.65|1931.45|1941.53|1939.33|1933.16|1930.96|0
1637781000000|2021-11-24 19:10:00|1933.9|1931.7|1933.03|1930.83|1934.64|1932.44|1928.97|1926.77|0
1637781300000|2021-11-24 19:15:00|1933.28|1931.08|1938.2|1936|1938.94|1936.74|1932.54|1930.34|0
1637781600000|2021-11-24 19:20:00|1938.45|1936.25|1937.95|1935.75|1938.69|1936.49|1935.98|1933.78|0
1637781900000|2021-11-24 19:25:00|1938.2|1936|1934.01|1931.81|1938.69|1936.49|1933.27|1931.07|0
1637782200000|2021-11-24 19:30:00|1934.51|1932.31|1935.98|1933.78|1938.2|1936|1934.51|1932.31|0
1637782500000|2021-11-24 19:35:00|1935.74|1933.54|1935.98|1933.78|1936.72|1934.52|1935|1932.8|0
1637782800000|2021-11-24 19:40:00|1936.23|1934.03|1940.41|1938.21|1940.66|1938.46|1934.5|1932.3|0
1637783100000|2021-11-24 19:45:00|1940.66|1938.46|1940.19|1937.99|1942.63|1940.43|1940.19|1937.99|0
1637783400000|2021-11-24 19:50:00|1940.44|1938.24|1942.41|1940.21|1943.64|1941.44|1940.44|1938.24|0
1637783700000|2021-11-24 19:55:00|1942.65|1940.45|1941.67|1939.47|1943.64|1941.44|1941.42|1939.22|0
1637784000000|2021-11-24 20:00:00|1941.42|1939.22|1941.67|1939.47|1942.65|1940.45|1939.45|1937.25|0
1637784300000|2021-11-24 20:05:00|1941.91|1939.71|1947.09|1944.89|1947.33|1945.13|1941.42|1939.22|0
1637784600000|2021-11-24 20:10:00|1946.84|1944.64|1947.82|1945.62|1947.82|1945.62|1945.36|1943.16|0
1637784900000|2021-11-24 20:15:00|1948.07|1945.87|1948.56|1946.36|1949.06|1946.86|1946.59|1944.39|0
1637785200000|2021-11-24 20:20:00|1948.32|1946.12|1947.33|1945.13|1949.79|1947.59|1947.33|1945.13|0
1637785500000|2021-11-24 20:25:00|1947.58|1945.38|1948.81|1946.61|1949.55|1947.35|1947.58|1945.38|0
1637785800000|2021-11-24 20:30:00|1949.05|1946.85|1946.06|1943.86|1949.3|1947.1|1944.44|1942.24|0
1637786100000|2021-11-24 20:35:00|1945.82|1943.62|1949.02|1946.82|1950|1947.8|1945.82|1943.62|0
1637786400000|2021-11-24 20:40:00|1948.77|1946.57|1947.05|1944.85|1949.02|1946.82|1945.57|1943.37|0
1637786700000|2021-11-24 20:45:00|1946.8|1944.6|1945.57|1943.37|1947.05|1944.85|1944.09|1941.89|0
1637787000000|2021-11-24 20:50:00|1946.31|1944.11|1949.76|1947.56|1950.74|1948.54|1946.31|1944.11|0
1637787300000|2021-11-24 20:55:00|1950.25|1948.05|1949.26|1947.06|1950.74|1948.54|1947.54|1945.34|0
1637787600000|2021-11-24 21:00:00|1950|1947.8|1950.49|1948.29|1950.49|1948.29|1947.78|1945.58|0
1637787900000|2021-11-24 21:05:00|1950.25|1948.05|1949.26|1947.06|1950.99|1948.79|1949.01|1946.81|0
1637788200000|2021-11-24 21:10:00|1949.75|1947.55|1950.49|1948.29|1950.98|1948.78|1949.26|1947.06|0
1637788500000|2021-11-24 21:15:00|1950.45|1947.85|1949.71|1947.11|1950.69|1948.09|1949.46|1946.86|0
1637788800000|2021-11-24 21:20:00|1949.46|1946.86|1950.44|1947.84|1950.44|1947.84|1949.46|1946.86|0
1637789100000|2021-11-24 21:25:00|1950.69|1948.09|1950.94|1948.34|1950.94|1948.34|1949.95|1947.35|0
1637789400000|2021-11-24 21:30:00|1951.18|1948.58|1951.43|1948.83|1951.92|1949.32|1951.18|1948.58|0
1637789700000|2021-11-24 21:35:00|1951.67|1949.07|1951.92|1949.32|1951.92|1949.32|1951.55|1948.95|0
1637790000000|2021-11-24 21:40:00|1952.04|1949.44|1952.17|1949.57|1952.91|1950.31|1951.92|1949.32|0
1637790300000|2021-11-24 21:45:00|1951.92|1949.32|1951.67|1949.07|1952.17|1949.57|1951.43|1948.83|0
1637790600000|2021-11-24 21:50:00|1951.92|1949.32|1952.16|1949.56|1952.41|1949.81|1951.67|1949.07|0
1637790900000|2021-11-24 21:55:00|1951.92|1949.32|1951.3|1948.7|1952.04|1949.44|1951.3|1948.7|0
1637791200000|2021-11-24 22:00:00|1951.23|1948.63|1951.23|1948.63|1951.23|1948.63|1950.9|1948.3|0
1637913600000|2021-11-26 08:00:00|1873.43|1870.05|1868.53|1865.15|1876.24|1872.86|1868.53|1865.15|0
1637913900000|2021-11-26 08:05:00|1867.65|1864.79|1862.39|1859.53|1868.76|1865.9|1862.39|1859.53|0
1637914200000|2021-11-26 08:10:00|1862.88|1860.02|1870.72|1867.86|1870.72|1867.86|1862.63|1859.77|0
1637914500000|2021-11-26 08:15:00|1870.23|1867.37|1859.2|1856.34|1870.23|1867.37|1857.24|1854.38|0
1637914800000|2021-11-26 08:20:00|1859.45|1856.59|1858.58|1855.72|1862.63|1859.77|1852.46|1849.6|0
1637915100000|2021-11-26 08:25:00|1858.46|1855.6|1860.18|1857.32|1861.77|1858.91|1856.75|1853.89|0
1637915400000|2021-11-26 08:30:00|1860.05|1857.19|1858.78|1855.92|1868.94|1866.08|1858.66|1855.8|0
1637915700000|2021-11-26 08:35:00|1860|1857.14|1863.1|1860.24|1863.1|1860.24|1856.37|1853.51|0
1637916000000|2021-11-26 08:40:00|1862.86|1860|1869.46|1866.6|1869.71|1866.85|1862.86|1860|0
1637916300000|2021-11-26 08:45:00|1868.73|1865.87|1869.71|1866.85|1872.16|1869.3|1867.51|1864.65|0
1637916600000|2021-11-26 08:50:00|1869.95|1867.09|1874.36|1871.5|1875.34|1872.48|1868.24|1865.38|0
1637916900000|2021-11-26 08:55:00|1874.6|1871.74|1878.76|1875.9|1882.07|1879.21|1874.36|1871.5|0
1637917200000|2021-11-26 09:00:00|1879.01|1876.15|1868.97|1866.11|1879.99|1877.13|1867.13|1864.27|0
1637917500000|2021-11-26 09:05:00|1869.09|1866.23|1865.3|1862.44|1871.66|1868.8|1861.99|1859.13|0
1637917800000|2021-11-26 09:10:00|1865.54|1862.68|1873.55|1870.69|1874.04|1871.18|1864.08|1861.22|0
1637918100000|2021-11-26 09:15:00|1874.04|1871.18|1865.71|1862.85|1874.04|1871.18|1864.6|1861.74|0
1637918400000|2021-11-26 09:20:00|1866.56|1863.7|1867.42|1864.56|1872.08|1869.22|1866.45|1863.59|0
1637918700000|2021-11-26 09:25:00|1867.18|1864.32|1862.53|1859.67|1869.14|1866.28|1862.04|1859.18|0
1637919000000|2021-11-26 09:30:00|1861.55|1858.69|1862.16|1859.3|1865.71|1862.85|1860.57|1857.71|0
1637919300000|2021-11-26 09:35:00|1861.67|1858.81|1866.57|1863.71|1866.57|1863.71|1857.02|1854.16|0
1637919600000|2021-11-26 09:40:00|1866.81|1863.95|1866.32|1863.46|1868.04|1865.18|1864.24|1861.38|0
1637919900000|2021-11-26 09:45:00|1866.08|1863.22|1867.91|1865.05|1871.22|1868.36|1865.83|1862.97|0
1637920200000|2021-11-26 09:50:00|1867.79|1864.93|1865.22|1862.36|1869.87|1867.01|1862.9|1860.04|0
1637920500000|2021-11-26 09:55:00|1865.1|1862.24|1864.85|1861.99|1867.79|1864.93|1863.63|1860.77|0
1637920800000|2021-11-26 10:00:00|1865.1|1862.24|1872.07|1869.21|1872.69|1869.83|1864.61|1861.75|0
1637921100000|2021-11-26 10:05:00|1872.2|1869.34|1872.93|1870.07|1873.42|1870.56|1869.5|1866.64|0
1637921400000|2021-11-26 10:10:00|1873.17|1870.31|1873.53|1870.67|1875.74|1872.88|1872.79|1869.93|0
1637921700000|2021-11-26 10:15:00|1873.41|1870.55|1868.63|1865.77|1874.27|1871.41|1868.63|1865.77|0
1637922000000|2021-11-26 10:20:00|1868.88|1866.02|1871.57|1868.71|1873.78|1870.92|1867.41|1864.55|0
1637922300000|2021-11-26 10:25:00|1871.69|1868.83|1874.76|1871.9|1876.23|1873.37|1870.22|1867.36|0
1637922600000|2021-11-26 10:30:00|1875.25|1872.39|1869.12|1866.26|1875.49|1872.63|1868.38|1865.52|0
1637922900000|2021-11-26 10:35:00|1868.63|1865.77|1868.87|1866.01|1869.61|1866.75|1867.65|1864.79|0
1637923200000|2021-11-26 10:40:00|1868.38|1865.52|1867.65|1864.79|1868.5|1865.64|1864.71|1861.85|0
1637923500000|2021-11-26 10:45:00|1867.52|1864.66|1863.97|1861.11|1867.52|1864.66|1863.97|1861.11|0
1637923800000|2021-11-26 10:50:00|1863.48|1860.62|1866.17|1863.31|1866.67|1863.81|1859.56|1856.7|0
1637924100000|2021-11-26 10:55:00|1866.91|1864.05|1867.89|1865.03|1869.85|1866.99|1865.19|1862.33|0
1637924400000|2021-11-26 11:00:00|1867.64|1864.78|1871.32|1868.46|1871.32|1868.46|1866.42|1863.56|0
1637924700000|2021-11-26 11:05:00|1870.83|1867.97|1876.47|1873.61|1878.18|1875.32|1870.7|1867.84|0
1637925000000|2021-11-26 11:10:00|1876.71|1873.85|1874.01|1871.15|1877.69|1874.83|1871.56|1868.7|0
1637925300000|2021-11-26 11:15:00|1874.75|1871.89|1873.77|1870.91|1877.2|1874.34|1873.03|1870.17|0
1637925600000|2021-11-26 11:20:00|1874.01|1871.15|1873.28|1870.42|1877.93|1875.07|1872.54|1869.68|0
1637925900000|2021-11-26 11:25:00|1873.03|1870.17|1873.28|1870.42|1876.22|1873.36|1873.03|1870.17|0
1637926200000|2021-11-26 11:30:00|1873.03|1870.17|1868.37|1865.51|1873.52|1870.66|1867.39|1864.53|0
1637926500000|2021-11-26 11:35:00|1868.13|1865.27|1868.64|1865.78|1868.86|1866|1865.19|1862.33|0
1637926800000|2021-11-26 11:40:00|1868.15|1865.29|1872.31|1869.45|1873.78|1870.92|1868.15|1865.29|0
1637927100000|2021-11-26 11:45:00|1872.07|1869.21|1869.59|1866.73|1873.29|1870.43|1869.1|1866.24|0
1637927400000|2021-11-26 11:50:00|1869.35|1866.49|1871.06|1868.2|1872.29|1869.43|1868.61|1865.75|0
1637927700000|2021-11-26 11:55:00|1871.3|1868.44|1868.61|1865.75|1871.3|1868.44|1867.87|1865.01|0
1637928000000|2021-11-26 12:00:00|1868.85|1865.99|1875.96|1873.1|1876.21|1873.35|1868.85|1865.99|0
1637928300000|2021-11-26 12:05:00|1876.08|1873.22|1876.69|1873.83|1877.68|1874.82|1874.24|1871.38|0
1637928600000|2021-11-26 12:10:00|1877.3|1874.44|1878.9|1876.04|1881.35|1878.49|1875.47|1872.61|0
1637928900000|2021-11-26 12:15:00|1879.39|1876.53|1879.14|1876.28|1880.62|1877.76|1877.92|1875.06|0
1637929200000|2021-11-26 12:20:00|1878.9|1876.04|1876.03|1873.17|1881.11|1878.25|1876.03|1873.17|0
1637929500000|2021-11-26 12:25:00|1875.91|1873.05|1873.09|1870.23|1877.01|1874.15|1871.37|1868.51|0
1637929800000|2021-11-26 12:30:00|1872.96|1870.1|1875.05|1872.19|1878.97|1876.11|1872.85|1869.99|0
1637930100000|2021-11-26 12:35:00|1874.32|1871.46|1875.54|1872.68|1877.01|1874.15|1873.33|1870.47|0
1637930400000|2021-11-26 12:40:00|1875.3|1872.44|1876.28|1873.42|1876.77|1873.91|1873.58|1870.72|0
1637930700000|2021-11-26 12:45:00|1876.03|1873.17|1879.71|1876.85|1880.44|1877.58|1876.03|1873.17|0
1637931000000|2021-11-26 12:50:00|1879.22|1876.36|1875.29|1872.43|1879.22|1876.36|1875.29|1872.43|0
1637931300000|2021-11-26 12:55:00|1875.05|1872.19|1874.31|1871.45|1876.76|1873.9|1873.09|1870.23|0
1637931600000|2021-11-26 13:00:00|1874.8|1871.94|1873.08|1870.22|1874.8|1871.94|1869.16|1866.3|0
1637931900000|2021-11-26 13:05:00|1873.33|1870.47|1877.74|1874.88|1878.72|1875.86|1872.1|1869.24|0
1637932200000|2021-11-26 13:10:00|1878.23|1875.37|1874.31|1871.45|1879.46|1876.6|1874.31|1871.45|0
1637932500000|2021-11-26 13:15:00|1874.8|1871.94|1874.8|1871.94|1875.29|1872.43|1872.59|1869.73|0
1637932800000|2021-11-26 13:20:00|1874.55|1871.69|1879.46|1876.6|1879.46|1876.6|1873.33|1870.47|0
1637933100000|2021-11-26 13:25:00|1878.97|1876.11|1874.31|1871.45|1879.21|1876.35|1874.06|1871.2|0
1637933400000|2021-11-26 13:30:00|1874.06|1871.2|1872.59|1869.73|1874.31|1871.45|1871.85|1868.99|0
1637933700000|2021-11-26 13:35:00|1872.83|1869.97|1874.55|1871.69|1876.51|1873.65|1872.59|1869.73|0
1637934000000|2021-11-26 13:40:00|1874.3|1871.44|1870.87|1868.01|1874.79|1871.93|1870.87|1868.01|0
1637934300000|2021-11-26 13:45:00|1871.36|1868.5|1870.38|1867.52|1874.55|1871.69|1870.13|1867.27|0
1637934600000|2021-11-26 13:50:00|1870.62|1867.76|1873.32|1870.46|1873.81|1870.95|1869.89|1867.03|0
1637934900000|2021-11-26 13:55:00|1872.83|1869.97|1874.3|1871.44|1875.04|1872.18|1871.85|1868.99|0
1637935200000|2021-11-26 14:00:00|1873.81|1870.95|1874.54|1871.68|1875.04|1872.18|1872.58|1869.72|0
1637935500000|2021-11-26 14:05:00|1874.42|1871.56|1878.22|1875.36|1878.22|1875.36|1874.3|1871.44|0
1637935800000|2021-11-26 14:10:00|1878.47|1875.61|1877.73|1874.87|1882.64|1879.78|1877.73|1874.87|0
1637936100000|2021-11-26 14:15:00|1878.47|1875.61|1876.75|1873.89|1879.94|1877.08|1876.75|1873.89|0
1637936400000|2021-11-26 14:20:00|1877.24|1874.38|1879.2|1876.34|1879.69|1876.83|1876.5|1873.64|0
1637936700000|2021-11-26 14:25:00|1878.95|1876.09|1882.14|1879.28|1882.39|1879.53|1876.99|1874.13|0
1637937000000|2021-11-26 14:30:00|1881.52|1878.66|1891.95|1889.09|1891.95|1889.09|1878.22|1875.36|0
1637937300000|2021-11-26 14:35:00|1892.45|1889.59|1886.56|1883.7|1896.37|1893.51|1884.35|1881.49|0
1637937600000|2021-11-26 14:40:00|1885.82|1882.96|1876.5|1873.64|1888.39|1885.53|1875.88|1873.02|0
1637937900000|2021-11-26 14:45:00|1876.01|1873.15|1865.71|1862.85|1876.01|1873.15|1865.22|1862.36|0
1637938200000|2021-11-26 14:50:00|1866.2|1863.34|1870.49|1867.63|1873.06|1870.2|1864.24|1861.38|0
1637938500000|2021-11-26 14:55:00|1870.61|1867.75|1874.5|1871.64|1875.73|1872.87|1865.71|1862.85|0
1637938800000|2021-11-26 15:00:00|1871.81|1868.95|1861.03|1858.17|1872.54|1869.68|1861.03|1858.17|0
1637939100000|2021-11-26 15:05:00|1862.01|1859.15|1863.73|1860.87|1869.11|1866.25|1861.52|1858.66|0
1637939400000|2021-11-26 15:10:00|1863.24|1860.38|1859.07|1856.21|1863.73|1860.87|1856.63|1853.77|0
1637939700000|2021-11-26 15:15:00|1857.85|1854.99|1856.63|1853.77|1859.56|1856.7|1849.16|1846.3|0
1637940000000|2021-11-26 15:20:00|1856.38|1853.52|1862.5|1859.64|1866.66|1863.8|1856.38|1853.52|0
1637940300000|2021-11-26 15:25:00|1863.23|1860.37|1868.37|1865.51|1868.37|1865.51|1859.81|1856.95|0
1637940600000|2021-11-26 15:30:00|1867.89|1865.03|1867.61|1864.31|1870.09|1867.23|1861.74|1858.44|0
1637940900000|2021-11-26 15:35:00|1868.35|1865.05|1869.9|1865.94|1872.84|1868.88|1866.15|1862.85|0
1637941200000|2021-11-26 15:40:00|1869.66|1865.7|1866.15|1862.19|1872.11|1868.15|1863.78|1859.82|0
1637941500000|2021-11-26 15:45:00|1865.9|1861.94|1866.51|1862.55|1867.37|1863.41|1861.74|1857.78|0
1637941800000|2021-11-26 15:50:00|1866.39|1862.43|1860.63|1856.67|1867.37|1863.41|1860.27|1856.31|0
1637942100000|2021-11-26 15:55:00|1860.76|1856.8|1861.25|1857.29|1861.98|1858.02|1856.35|1852.39|0
1637942400000|2021-11-26 16:00:00|1860.27|1856.31|1851.46|1847.5|1860.27|1856.31|1851.46|1847.5|0
1637942700000|2021-11-26 16:05:00|1852.43|1848.47|1859.29|1855.33|1860.27|1856.31|1852.43|1848.47|0
1637943000000|2021-11-26 16:10:00|1858.8|1854.84|1850.35|1846.39|1859.89|1855.93|1849.99|1846.03|0
1637943300000|2021-11-26 16:15:00|1850.47|1846.51|1844.11|1840.15|1851.7|1847.74|1842.64|1838.68|0
1637943600000|2021-11-26 16:20:00|1843.87|1839.91|1843.68|1839.72|1844.66|1840.7|1841.7|1837.74|0
1637943900000|2021-11-26 16:25:00|1843.93|1839.97|1849.28|1845.32|1849.28|1845.32|1843.93|1839.97|0
1637944200000|2021-11-26 16:30:00|1848.9|1844.94|1847.32|1843.36|1850.74|1846.78|1845.12|1841.16|0
1637944500000|2021-11-26 16:35:00|1847.81|1843.85|1855.83|1851.87|1856.38|1852.42|1847.32|1843.36|0
1637944800000|2021-11-26 16:40:00|1855.71|1851.75|1854.15|1850.19|1855.98|1852.02|1850.84|1846.88|0
1637945100000|2021-11-26 16:45:00|1853.91|1849.95|1852.08|1848.12|1855.86|1851.9|1851.46|1847.5|0
1637945400000|2021-11-26 16:50:00|1853.06|1849.1|1843.65|1839.69|1854.28|1850.32|1843.53|1839.57|0
1637945700000|2021-11-26 16:55:00|1843.53|1839.57|1849.64|1845.68|1851.84|1847.88|1843.53|1839.57|0
1637946000000|2021-11-26 17:00:00|1850.13|1846.17|1850.61|1846.65|1854.28|1850.32|1846.46|1842.5|0
1637946300000|2021-11-26 17:05:00|1851.1|1847.14|1858.44|1854.48|1859.66|1855.7|1850.13|1846.17|0
1637946600000|2021-11-26 17:10:00|1858.68|1854.72|1856.23|1852.27|1862.35|1858.39|1853.3|1849.34|0
1637946900000|2021-11-26 17:15:00|1855.99|1852.03|1853.54|1849.58|1857.46|1853.5|1853.3|1849.34|0
1637947200000|2021-11-26 17:20:00|1853.3|1849.34|1858.68|1854.72|1858.92|1854.96|1852.08|1848.12|0
1637947500000|2021-11-26 17:25:00|1858.19|1854.23|1866.01|1862.05|1866.01|1862.05|1858.19|1854.23|0
1637947800000|2021-11-26 17:30:00|1865.4|1861.44|1868.95|1864.99|1869.55|1865.59|1864.66|1860.7|0
1637948100000|2021-11-26 17:35:00|1869.19|1865.23|1871.02|1867.06|1874.08|1870.12|1869.19|1865.23|0
1637948400000|2021-11-26 17:40:00|1870.9|1866.94|1866.99|1863.03|1871.75|1867.79|1864.3|1860.34|0
1637948700000|2021-11-26 17:45:00|1866.5|1862.54|1855.74|1851.78|1867.23|1863.27|1855.74|1851.78|0
1637949000000|2021-11-26 17:50:00|1853.29|1849.33|1838.63|1834.67|1853.29|1849.33|1838.63|1834.67|0
1637949300000|2021-11-26 17:55:00|1839.12|1835.16|1849.63|1845.67|1861.85|1857.89|1838.63|1834.67|0
1637949600000|2021-11-26 18:00:00|1855.74|1851.78|1848.65|1844.69|1855.74|1851.78|1844.61|1840.65|0
1637949900000|2021-11-26 18:05:00|1847.18|1843.22|1838.72|1834.76|1848.89|1844.93|1838.23|1834.27|0
1637950200000|2021-11-26 18:10:00|1839.21|1835.25|1836.6|1832.64|1844.21|1840.25|1835.38|1831.42|0
1637950500000|2021-11-26 18:15:00|1837.09|1833.13|1837.35|1833.39|1837.6|1833.64|1837.09|1833.13|0
1638173100000|2021-11-29 08:05:00|1888.7|1886.5|1884.78|1882.58|1892.38|1890.18|1884.29|1882.09|0
1638173400000|2021-11-29 08:10:00|1884.54|1882.34|1882.58|1880.38|1885.52|1883.32|1879.27|1877.07|0
1638173700000|2021-11-29 08:15:00|1882.82|1880.62|1883.07|1880.87|1887.97|1885.77|1882.82|1880.62|0
1638174000000|2021-11-29 08:20:00|1882.82|1880.62|1881.96|1879.76|1885.03|1882.83|1881.84|1879.64|0
1638174300000|2021-11-29 08:25:00|1881.59|1879.39|1878.9|1876.7|1881.84|1879.64|1878.9|1876.7|0
1638174600000|2021-11-29 08:30:00|1879.14|1876.94|1884.29|1882.09|1885.76|1883.56|1878.65|1876.45|0
1638174900000|2021-11-29 08:35:00|1884.04|1881.84|1882.44|1880.24|1885.27|1883.07|1881.84|1879.64|0
1638175200000|2021-11-29 08:40:00|1882.57|1880.37|1881.84|1879.64|1883.31|1881.11|1878.9|1876.7|0
1638175500000|2021-11-29 08:45:00|1881.95|1879.75|1879.01|1876.81|1882.08|1879.88|1878.65|1876.45|0
1638175800000|2021-11-29 08:50:00|1878.65|1876.45|1877.42|1875.22|1879.63|1877.43|1877.42|1875.22|0
1638176100000|2021-11-29 08:55:00|1877.18|1874.98|1880.36|1878.16|1880.36|1878.16|1875.71|1873.51|0
1638176400000|2021-11-29 09:00:00|1880.61|1878.41|1879.87|1877.67|1881.46|1879.26|1878.03|1875.83|0
1638176700000|2021-11-29 09:05:00|1879.74|1877.54|1884.4|1882.2|1884.77|1882.57|1879.63|1877.43|0
1638177000000|2021-11-29 09:10:00|1884.77|1882.57|1885.75|1883.55|1888.69|1886.49|1882.81|1880.61|0
1638177300000|2021-11-29 09:15:00|1886.24|1884.04|1882.07|1879.87|1886.98|1884.78|1881.09|1878.89|0
1638177600000|2021-11-29 09:20:00|1882.32|1880.12|1883.79|1881.59|1883.79|1881.59|1880.11|1877.91|0
1638177900000|2021-11-29 09:25:00|1883.66|1881.46|1882.81|1880.61|1883.66|1881.46|1879.87|1877.67|0
1638178200000|2021-11-29 09:30:00|1883.05|1880.85|1878.64|1876.44|1883.3|1881.1|1877.42|1875.22|0
1638178500000|2021-11-29 09:35:00|1878.89|1876.69|1877.42|1875.22|1878.89|1876.69|1876.19|1873.99|0
1638178800000|2021-11-29 09:40:00|1876.93|1874.73|1876.93|1874.73|1878.4|1876.2|1875.46|1873.26|0
1638179100000|2021-11-29 09:45:00|1876.44|1874.24|1876.92|1874.72|1877.53|1875.33|1875.45|1873.25|0
1638179400000|2021-11-29 09:50:00|1877.41|1875.21|1875.7|1873.5|1878.88|1876.68|1874.96|1872.76|0
1638179700000|2021-11-29 09:55:00|1875.94|1873.74|1874.47|1872.27|1876.92|1874.72|1874.23|1872.03|0
1638180000000|2021-11-29 10:00:00|1874.96|1872.76|1878.15|1875.95|1878.64|1876.44|1874.47|1872.27|0
1638180300000|2021-11-29 10:05:00|1878.26|1876.06|1878.63|1876.43|1879.13|1876.93|1876.92|1874.72|0
1638180600000|2021-11-29 10:10:00|1878.88|1876.68|1878.76|1876.56|1879.12|1876.92|1877.04|1874.84|0
1638180900000|2021-11-29 10:15:00|1878.51|1876.31|1879.73|1877.53|1879.97|1877.77|1877.16|1874.96|0
1638181200000|2021-11-29 10:20:00|1880.95|1878.75|1883.65|1881.45|1884.38|1882.18|1880.46|1878.26|0
1638181500000|2021-11-29 10:25:00|1883.52|1881.32|1885.36|1883.16|1886.34|1884.14|1883.4|1881.2|0
1638181800000|2021-11-29 10:30:00|1885.61|1883.41|1884.62|1882.42|1885.61|1883.41|1883.4|1881.2|0
1638182100000|2021-11-29 10:35:00|1884.87|1882.67|1885.36|1883.16|1885.97|1883.77|1883.4|1881.2|0
1638182400000|2021-11-29 10:40:00|1885.12|1882.92|1883.89|1881.69|1886.1|1883.9|1883.65|1881.45|0
1638182700000|2021-11-29 10:45:00|1883.4|1881.2|1886.1|1883.9|1886.83|1884.63|1882.91|1880.71|0
1638183000000|2021-11-29 10:50:00|1885.97|1883.77|1889.04|1886.84|1889.04|1886.84|1885.36|1883.16|0
1638183300000|2021-11-29 10:55:00|1888.79|1886.59|1887.41|1885.21|1889.5|1887.3|1887.32|1885.12|0
1638183600000|2021-11-29 11:00:00|1887.54|1885.34|1889.99|1887.79|1889.99|1887.79|1887.05|1884.85|0
1638183900000|2021-11-29 11:05:00|1889.74|1887.54|1889.86|1887.66|1890.48|1888.28|1888.63|1886.43|0
1638184200000|2021-11-29 11:10:00|1889.61|1887.41|1889.98|1887.78|1891.58|1889.38|1889.37|1887.17|0
1638184500000|2021-11-29 11:15:00|1890.35|1888.15|1889.12|1886.92|1891.33|1889.13|1887.9|1885.7|0
1638184800000|2021-11-29 11:20:00|1888.88|1886.68|1890.84|1888.64|1891.08|1888.88|1888.01|1885.81|0
1638185100000|2021-11-29 11:25:00|1890.59|1888.39|1889.12|1886.92|1891.57|1889.37|1888.38|1886.18|0
1638185400000|2021-11-29 11:30:00|1888.87|1886.67|1889.48|1887.28|1890.1|1887.9|1888.87|1886.67|0
1638185700000|2021-11-29 11:35:00|1889.61|1887.41|1888.5|1886.3|1889.61|1887.41|1888.38|1886.18|0
1638186000000|2021-11-29 11:40:00|1888.63|1886.43|1887.89|1885.69|1889.12|1886.92|1887.4|1885.2|0
1638186300000|2021-11-29 11:45:00|1888.14|1885.94|1887.4|1885.2|1888.63|1886.43|1887.4|1885.2|0
1638186600000|2021-11-29 11:50:00|1887.52|1885.32|1884.95|1882.75|1887.52|1885.32|1884.95|1882.75|0
1638186900000|2021-11-29 11:55:00|1884.82|1882.62|1884.46|1882.26|1887.89|1885.69|1884.46|1882.26|0
1638187200000|2021-11-29 12:00:00|1884.21|1882.01|1882.61|1880.41|1885.06|1882.86|1882.61|1880.41|0
1638187500000|2021-11-29 12:05:00|1882.86|1880.66|1883.1|1880.9|1883.35|1881.15|1880.89|1878.69|0
1638187800000|2021-11-29 12:10:00|1882.97|1880.77|1881.14|1878.94|1883.46|1881.26|1880.65|1878.45|0
1638188100000|2021-11-29 12:15:00|1881.38|1879.18|1881.14|1878.94|1882.12|1879.92|1880.65|1878.45|0
1638188400000|2021-11-29 12:20:00|1881.5|1879.3|1881.63|1879.43|1883.46|1881.26|1880.89|1878.69|0
1638188700000|2021-11-29 12:25:00|1881.14|1878.94|1879.05|1876.85|1882.36|1880.16|1879.05|1876.85|0
1638189000000|2021-11-29 12:30:00|1878.93|1876.73|1883.34|1881.14|1883.59|1881.39|1878.44|1876.24|0
1638189300000|2021-11-29 12:35:00|1883.1|1880.9|1886.04|1883.84|1886.04|1883.84|1883.1|1880.9|0
1638189600000|2021-11-29 12:40:00|1885.79|1883.59|1885.79|1883.59|1886.53|1884.33|1884.81|1882.61|0
1638189900000|2021-11-29 12:45:00|1886.04|1883.84|1887.02|1884.82|1887.26|1885.06|1885.3|1883.1|0
1638190200000|2021-11-29 12:50:00|1887.13|1884.93|1885.3|1883.1|1887.26|1885.06|1884.81|1882.61|0
1638190500000|2021-11-29 12:55:00|1885.54|1883.34|1886.22|1884.02|1887.2|1885|1885.3|1883.1|0
1638190800000|2021-11-29 13:00:00|1886.71|1884.51|1883.03|1880.83|1886.83|1884.63|1882.79|1880.59|0
1638191100000|2021-11-29 13:05:00|1882.79|1880.59|1882.54|1880.34|1884.5|1882.3|1881.19|1878.99|0
1638191400000|2021-11-29 13:10:00|1883.03|1880.83|1885.48|1883.28|1885.48|1883.28|1882.78|1880.58|0
1638191700000|2021-11-29 13:15:00|1885.24|1883.04|1885.97|1883.77|1886.46|1884.26|1884.25|1882.05|0
1638192000000|2021-11-29 13:20:00|1885.73|1883.53|1886.82|1884.62|1886.95|1884.75|1885.23|1883.03|0
1638192300000|2021-11-29 13:25:00|1886.95|1884.75|1884.01|1881.81|1887.69|1885.49|1883.63|1881.43|0
1638192600000|2021-11-29 13:30:00|1884.25|1882.05|1887.19|1884.99|1888.67|1886.47|1884.25|1882.05|0
1638192900000|2021-11-29 13:35:00|1887.44|1885.24|1888.42|1886.22|1888.42|1886.22|1886.46|1884.26|0
1638193200000|2021-11-29 13:40:00|1888.66|1886.46|1891.61|1889.41|1892.83|1890.63|1888.42|1886.22|0
1638193500000|2021-11-29 13:45:00|1891.85|1889.65|1895.53|1893.33|1896.38|1894.18|1891.36|1889.16|0
1638193800000|2021-11-29 13:50:00|1895.78|1893.58|1898.72|1896.52|1899.21|1897.01|1895.53|1893.33|0
1638194100000|2021-11-29 13:55:00|1898.47|1896.27|1897.25|1895.05|1898.47|1896.27|1896.51|1894.31|0
1638194400000|2021-11-29 14:00:00|1897.49|1895.29|1901.91|1899.71|1901.91|1899.71|1897.25|1895.05|0
1638194700000|2021-11-29 14:05:00|1902.15|1899.95|1899.21|1897.01|1902.4|1900.2|1898.72|1896.52|0
1638195000000|2021-11-29 14:10:00|1898.96|1896.76|1897.98|1895.78|1899.21|1897.01|1897.24|1895.04|0
1638195300000|2021-11-29 14:15:00|1898.22|1896.02|1896.75|1894.55|1898.22|1896.02|1896.75|1894.55|0
1638195600000|2021-11-29 14:20:00|1896.51|1894.31|1896.51|1894.31|1896.75|1894.55|1895.77|1893.57|0
1638195900000|2021-11-29 14:25:00|1896.26|1894.06|1898.22|1896.02|1900.68|1898.48|1896.26|1894.06|0
1638196200000|2021-11-29 14:30:00|1897.98|1895.78|1892.82|1890.62|1902.64|1900.44|1892.09|1889.89|0
1638196500000|2021-11-29 14:35:00|1892.33|1890.13|1893.31|1891.11|1893.56|1891.36|1888.9|1886.7|0
1638196800000|2021-11-29 14:40:00|1892.82|1890.62|1890.56|1888.36|1893.07|1890.87|1889.63|1887.43|0
1638197100000|2021-11-29 14:45:00|1891.78|1889.58|1888.84|1886.64|1891.78|1889.58|1882.46|1880.26|0
1638197400000|2021-11-29 14:50:00|1887.61|1885.41|1887.99|1885.79|1891.42|1889.22|1884.67|1882.47|0
1638197700000|2021-11-29 14:55:00|1887.49|1885.29|1890.81|1888.61|1893.14|1890.94|1886.27|1884.07|0
1638198000000|2021-11-29 15:00:00|1890.32|1888.12|1888.11|1885.91|1894.74|1892.54|1887.87|1885.67|0
1638198300000|2021-11-29 15:05:00|1887.13|1884.93|1890.81|1888.61|1891.55|1889.35|1885.66|1883.46|0
1638198600000|2021-11-29 15:10:00|1890.57|1888.37|1888.36|1886.16|1894|1891.8|1888.36|1886.16|0
1638198900000|2021-11-29 15:15:00|1889.09|1886.89|1893.02|1890.82|1893.51|1891.31|1887.62|1885.42|0
1638199200000|2021-11-29 15:20:00|1892.77|1890.57|1891.79|1889.59|1892.77|1890.57|1887.87|1885.67|0
1638199500000|2021-11-29 15:25:00|1892.04|1889.84|1883.94|1881.74|1893.02|1890.82|1883.45|1881.25|0
1638199800000|2021-11-29 15:30:00|1883.69|1881.49|1883.45|1881.25|1885.9|1883.7|1879.03|1876.83|0
1638200100000|2021-11-29 15:35:00|1883.2|1881|1879.78|1877.58|1887.37|1885.17|1875.62|1873.42|0
1638200400000|2021-11-29 15:40:00|1879.53|1877.33|1879.89|1877.69|1881|1878.8|1874.74|1872.54|0
1638200700000|2021-11-29 15:45:00|1879.65|1877.45|1878.29|1876.09|1882.59|1880.39|1877.68|1875.48|0
1638201000000|2021-11-29 15:50:00|1878.05|1875.85|1878.42|1876.22|1882.59|1880.39|1876.21|1874.01|0
1638201300000|2021-11-29 15:55:00|1879.4|1877.2|1882.83|1880.63|1883.57|1881.37|1879.4|1877.2|0
1638201600000|2021-11-29 16:00:00|1883.08|1880.88|1884.3|1882.1|1885.53|1883.33|1879.89|1877.69|0
1638201900000|2021-11-29 16:05:00|1884.55|1882.35|1888.23|1886.03|1890.06|1887.86|1884.06|1881.86|0
1638202200000|2021-11-29 16:10:00|1888.72|1886.52|1888.23|1886.03|1889.94|1887.74|1887.24|1885.04|0
1638202500000|2021-11-29 16:15:00|1887.98|1885.78|1886.75|1884.55|1890.19|1887.99|1886.51|1884.31|0
1638202800000|2021-11-29 16:20:00|1887|1884.8|1890.43|1888.23|1891.17|1888.97|1886.51|1884.31|0
1638203100000|2021-11-29 16:25:00|1889.7|1887.5|1887.53|1885.33|1892.39|1890.19|1886.79|1884.59|0
1638203400000|2021-11-29 16:30:00|1888.27|1886.07|1891.57|1889.37|1894.89|1892.69|1888.27|1886.07|0
1638203700000|2021-11-29 16:35:00|1891.21|1889.01|1896.61|1894.41|1897.59|1895.39|1891.21|1889.01|0
1638204000000|2021-11-29 16:40:00|1897.1|1894.9|1899.33|1897.13|1899.58|1897.38|1896.14|1893.94|0
1638204300000|2021-11-29 16:45:00|1899.58|1897.38|1897.37|1895.17|1900.8|1898.6|1897.37|1895.17|0
1638204600000|2021-11-29 16:50:00|1897.12|1894.92|1899.2|1897|1900.56|1898.36|1896.38|1894.18|0
1638204900000|2021-11-29 16:55:00|1899.08|1896.88|1901.29|1899.09|1901.29|1899.09|1898.84|1896.64|0
1638205200000|2021-11-29 17:00:00|1901.54|1899.34|1904.24|1902.04|1904.49|1902.29|1901.05|1898.85|0
1638205500000|2021-11-29 17:05:00|1904.98|1902.78|1905.47|1903.27|1907.92|1905.72|1904.98|1902.78|0
1638205800000|2021-11-29 17:10:00|1905.71|1903.51|1905.96|1903.76|1906.7|1904.5|1904.98|1902.78|0
1638206100000|2021-11-29 17:15:00|1905.71|1903.51|1910.13|1907.93|1910.38|1908.18|1905.71|1903.51|0
1638206400000|2021-11-29 17:20:00|1909.89|1907.69|1913.82|1911.62|1913.82|1911.62|1909.89|1907.69|0
1638206700000|2021-11-29 17:25:00|1914.06|1911.86|1912.15|1909.95|1914.06|1911.86|1911.31|1909.11|0
1638207000000|2021-11-29 17:30:00|1912.4|1910.2|1917.32|1915.12|1917.56|1915.36|1911.91|1909.71|0
1638207300000|2021-11-29 17:35:00|1917.07|1914.87|1915.71|1913.51|1918.55|1916.35|1915.1|1912.9|0
1638207600000|2021-11-29 17:40:00|1915.6|1913.4|1917.81|1915.61|1917.81|1915.61|1915.6|1913.4|0
1638207900000|2021-11-29 17:45:00|1917.56|1915.36|1917.56|1915.36|1918.3|1916.1|1916.82|1914.62|0
1638208200000|2021-11-29 17:50:00|1917.32|1915.12|1914.86|1912.66|1917.56|1915.36|1914.86|1912.66|0
1638208500000|2021-11-29 17:55:00|1915.1|1912.9|1916.82|1914.62|1917.56|1915.36|1915.1|1912.9|0
1638208800000|2021-11-29 18:00:00|1917.07|1914.87|1917.81|1915.61|1918.54|1916.34|1917.07|1914.87|0
1638209100000|2021-11-29 18:05:00|1917.56|1915.36|1920.27|1918.07|1920.76|1918.56|1917.07|1914.87|0
1638209400000|2021-11-29 18:10:00|1920.51|1918.31|1917.56|1915.36|1921|1918.8|1917.07|1914.87|0
1638209700000|2021-11-29 18:15:00|1917.8|1915.6|1916.2|1914|1918.79|1916.59|1914.61|1912.41|0
1638210000000|2021-11-29 18:20:00|1916.33|1914.13|1914.85|1912.65|1916.82|1914.62|1913.87|1911.67|0
1638210300000|2021-11-29 18:25:00|1914.6|1912.4|1916.08|1913.88|1916.08|1913.88|1913.37|1911.17|0
1638210600000|2021-11-29 18:30:00|1916.33|1914.13|1917.31|1915.11|1918.79|1916.59|1915.59|1913.39|0
1638210900000|2021-11-29 18:35:00|1917.06|1914.86|1912.14|1909.94|1917.31|1915.11|1911.9|1909.7|0
1638211200000|2021-11-29 18:40:00|1912.39|1910.19|1913.49|1911.29|1914.36|1912.16|1912.14|1909.94|0
1638211500000|2021-11-29 18:45:00|1913.62|1911.42|1916.08|1913.88|1916.08|1913.88|1913.37|1911.17|0
1638211800000|2021-11-29 18:50:00|1915.83|1913.63|1915.58|1913.38|1915.83|1913.63|1913.86|1911.66|0
1638212100000|2021-11-29 18:55:00|1915.83|1913.63|1917.8|1915.6|1918.04|1915.84|1915.58|1913.38|0
1638212400000|2021-11-29 19:00:00|1918.04|1915.84|1916.81|1914.61|1918.29|1916.09|1914.6|1912.4|0
1638212700000|2021-11-29 19:05:00|1916.57|1914.37|1916.32|1914.12|1918.04|1915.84|1915.58|1913.38|0
1638213000000|2021-11-29 19:10:00|1916.07|1913.87|1917.06|1914.86|1917.55|1915.35|1916.07|1913.87|0
1638213300000|2021-11-29 19:15:00|1917.3|1915.1|1914.84|1912.64|1917.3|1915.1|1914.35|1912.15|0
1638213600000|2021-11-29 19:20:00|1915.09|1912.89|1914.84|1912.64|1916.81|1914.61|1914.1|1911.9|0
1638213900000|2021-11-29 19:25:00|1915.09|1912.89|1914.59|1912.39|1916.07|1913.87|1913.86|1911.66|0
1638214200000|2021-11-29 19:30:00|1914.84|1912.64|1913.86|1911.66|1915.58|1913.38|1912.38|1910.18|0
1638214500000|2021-11-29 19:35:00|1914.1|1911.9|1911.39|1909.19|1914.1|1911.9|1910.17|1907.97|0
1638214800000|2021-11-29 19:40:00|1911.64|1909.44|1913.61|1911.41|1914.35|1912.15|1911.64|1909.44|0
1638215100000|2021-11-29 19:45:00|1913.85|1911.65|1913.36|1911.16|1914.84|1912.64|1912.62|1910.42|0
1638215400000|2021-11-29 19:50:00|1913.61|1911.41|1911.39|1909.19|1916.07|1913.87|1911.39|1909.19|0
1638215700000|2021-11-29 19:55:00|1911.64|1909.44|1912.87|1910.67|1912.87|1910.67|1910.9|1908.7|0
1638216000000|2021-11-29 20:00:00|1912.62|1910.42|1912.62|1910.42|1914.59|1912.39|1912.62|1910.42|0
1638216300000|2021-11-29 20:05:00|1912.87|1910.67|1914.1|1911.9|1914.59|1912.39|1910.41|1908.21|0
1638216600000|2021-11-29 20:10:00|1914.34|1912.14|1916.8|1914.6|1917.05|1914.85|1913.11|1910.91|0
1638216900000|2021-11-29 20:15:00|1916.56|1914.36|1916.55|1914.35|1919.02|1916.82|1914.83|1912.63|0
1638217200000|2021-11-29 20:20:00|1916.43|1914.23|1914.09|1911.89|1916.55|1914.35|1912.62|1910.42|0
1638217500000|2021-11-29 20:25:00|1913.6|1911.4|1913.6|1911.4|1915.32|1913.12|1912.37|1910.17|0
1638217800000|2021-11-29 20:30:00|1913.36|1911.16|1915.32|1913.12|1915.32|1913.12|1911.39|1909.19|0
1638218100000|2021-11-29 20:35:00|1915.08|1912.88|1913.11|1910.91|1915.57|1913.37|1912.12|1909.92|0
1638218400000|2021-11-29 20:40:00|1913.35|1911.15|1910.65|1908.45|1913.35|1911.15|1908.68|1906.48|0
1638218700000|2021-11-29 20:45:00|1910.89|1908.69|1910.38|1908.18|1910.89|1908.69|1907.43|1905.23|0
1638219000000|2021-11-29 20:50:00|1907.92|1905.72|1908.42|1906.22|1909.16|1906.96|1905.22|1903.02|0
1638219300000|2021-11-29 20:55:00|1907.93|1905.73|1900.06|1897.86|1910.14|1907.94|1900.06|1897.86|0
1638219600000|2021-11-29 21:00:00|1901.29|1899.09|1902.52|1900.32|1904.73|1902.53|1901.29|1899.09|0
1638219900000|2021-11-29 21:05:00|1902.76|1900.56|1905.71|1903.51|1906.2|1904|1902.76|1900.56|0
1638220200000|2021-11-29 21:10:00|1906.2|1904|1904.97|1902.77|1907.68|1905.48|1904.48|1902.28|0
1638220500000|2021-11-29 21:15:00|1904.73|1902.53|1906.4|1903.8|1906.89|1904.29|1904.19|1901.59|0
1638220800000|2021-11-29 21:20:00|1906.65|1904.05|1906.65|1904.05|1907.63|1905.03|1906.15|1903.55|0
1638221100000|2021-11-29 21:25:00|1906.4|1903.8|1905.91|1903.31|1907.14|1904.54|1905.66|1903.06|0
1638221400000|2021-11-29 21:30:00|1906.15|1903.55|1906.89|1904.29|1908.12|1905.52|1906.15|1903.55|0
1638221700000|2021-11-29 21:35:00|1907.14|1904.54|1908.12|1905.52|1908.86|1906.26|1907.14|1904.54|0
1638222000000|2021-11-29 21:40:00|1908.36|1905.76|1908.61|1906.01|1908.61|1906.01|1908.12|1905.52|0
1638222300000|2021-11-29 21:45:00|1908.86|1906.26|1908.36|1905.76|1909.1|1906.5|1908.12|1905.52|0
1638222600000|2021-11-29 21:50:00|1908.61|1906.01|1909.1|1906.5|1909.35|1906.75|1908.36|1905.76|0
1638222900000|2021-11-29 21:55:00|1908.85|1906.25|1907.5|1904.9|1909.1|1906.5|1907.13|1904.53|0
1638223200000|2021-11-29 22:00:00|1907.34|1904.74|1907.42|1904.82|1907.42|1904.82|1907.27|1904.67|0
1638223500000|2021-11-29 22:05:00|1907.27|1904.67|1907.09|1904.49|1907.66|1905.06|1906.48|1903.88|0
1638223800000|2021-11-29 22:10:00|1907.13|1904.53|1907.66|1905.06|1907.66|1905.06|1906.41|1903.81|0
1638224100000|2021-11-29 22:15:00|1907.38|1904.78|1906.62|1904.02|1907.52|1904.92|1906.62|1904.02|0
1638224400000|2021-11-29 22:20:00|1906.7|1904.1|1906.73|1904.13|1906.83|1904.23|1906.62|1904.02|0
1638224700000|2021-11-29 22:25:00|1907.41|1904.81|1907.55|1904.95|1907.74|1905.14|1907.41|1904.81|0
1638225000000|2021-11-29 22:30:00|1907.59|1904.99|1907.37|1904.77|1907.63|1905.03|1907.33|1904.73|0
1638225300000|2021-11-29 22:35:00|1907.41|1904.81|1908.73|1906.13|1908.73|1906.13|1907.41|1904.81|0
1638225600000|2021-11-29 22:40:00|1908.77|1906.17|1909.12|1906.52|1909.16|1906.56|1908.73|1906.13|0
1638225900000|2021-11-29 22:45:00|1909.09|1906.49|1908.87|1906.27|1909.09|1906.49|1908.3|1905.7|0
1638226200000|2021-11-29 22:50:00|1908.9|1906.3|1908.83|1906.23|1908.9|1906.3|1908.83|1906.23|0
1638226500000|2021-11-29 22:55:00|1908.62|1906.02|1909.09|1906.49|1909.23|1906.63|1908.62|1906.02|0
1638226800000|2021-11-29 23:00:00|1908.47|1905.87|1912.04|1909.44|1912.78|1910.18|1908.47|1905.87|0
1638227100000|2021-11-29 23:05:00|1912.16|1909.56|1912.04|1909.44|1912.28|1909.68|1910.81|1908.21|0
1638227400000|2021-11-29 23:10:00|1912.78|1910.18|1914.71|1912.11|1915.2|1912.6|1912.04|1909.44|0
1638227700000|2021-11-29 23:15:00|1914.95|1912.35|1914.7|1912.1|1915.2|1912.6|1914.21|1911.61|0
1638228000000|2021-11-29 23:20:00|1914.95|1912.35|1915.93|1913.33|1916.92|1914.32|1914.95|1912.35|0
1638228300000|2021-11-29 23:25:00|1916.18|1913.58|1914.95|1912.35|1916.18|1913.58|1914.7|1912.1|0
1638228600000|2021-11-29 23:30:00|1915.44|1912.84|1916.18|1913.58|1916.42|1913.82|1914.7|1912.1|0
1638228900000|2021-11-29 23:35:00|1916.42|1913.82|1916.42|1913.82|1916.91|1914.31|1915.44|1912.84|0
1638229200000|2021-11-29 23:40:00|1916.67|1914.07|1916.18|1913.58|1916.91|1914.31|1915.93|1913.33|0
1638229500000|2021-11-29 23:45:00|1916.42|1913.82|1915.93|1913.33|1916.42|1913.82|1915.68|1913.08|0
1638229800000|2021-11-29 23:50:00|1916.17|1913.57|1915.44|1912.84|1916.91|1914.31|1915.19|1912.59|0
1638230100000|2021-11-29 23:55:00|1915.68|1913.08|1914.94|1912.34|1915.68|1913.08|1913.22|1910.62|0
1638230400000|2021-11-30 00:00:00|1915.19|1912.59|1915.93|1913.33|1916.42|1913.82|1914.45|1911.85|0
1638230700000|2021-11-30 00:05:00|1916.17|1913.57|1914.94|1912.34|1916.42|1913.82|1914.7|1912.1|0
1638231000000|2021-11-30 00:10:00|1915.19|1912.59|1913.47|1910.87|1915.93|1913.33|1913.22|1910.62|0
1638231300000|2021-11-30 00:15:00|1913.71|1911.11|1912.97|1910.37|1914.2|1911.6|1912.97|1910.37|0
1638231600000|2021-11-30 00:20:00|1912.73|1910.13|1915.19|1912.59|1915.19|1912.59|1912.73|1910.13|0
1638231900000|2021-11-30 00:25:00|1914.94|1912.34|1915.3|1912.7|1915.68|1913.08|1914.69|1912.09|0
1638232200000|2021-11-30 00:30:00|1915.43|1912.83|1916.41|1913.81|1916.66|1914.06|1914.69|1912.09|0
1638232500000|2021-11-30 00:35:00|1916.66|1914.06|1917.15|1914.55|1917.89|1915.29|1916.41|1913.81|0
1638232800000|2021-11-30 00:40:00|1917.27|1914.67|1916.17|1913.57|1917.64|1915.04|1916.17|1913.57|0
1638233100000|2021-11-30 00:45:00|1915.92|1913.32|1917.89|1915.29|1918.13|1915.53|1915.92|1913.32|0
1638233400000|2021-11-30 00:50:00|1917.64|1915.04|1918.13|1915.53|1918.62|1916.02|1917.64|1915.04|0
1638233700000|2021-11-30 00:55:00|1917.89|1915.29|1917.64|1915.04|1918|1915.4|1917.64|1915.04|0
1638234000000|2021-11-30 01:00:00|1917.88|1915.28|1917.64|1915.04|1918.87|1916.27|1916.9|1914.3|0
1638234300000|2021-11-30 01:05:00|1917.39|1914.79|1918.13|1915.53|1918.62|1916.02|1917.39|1914.79|0
1638234600000|2021-11-30 01:10:00|1918.37|1915.77|1918.87|1916.27|1918.87|1916.27|1918.37|1915.77|0
1638234900000|2021-11-30 01:15:00|1918.62|1916.02|1917.39|1914.79|1919.36|1916.76|1917.39|1914.79|0
1638235200000|2021-11-30 01:20:00|1917.14|1914.54|1916.9|1914.3|1917.64|1915.04|1915.67|1913.07|0
1638235500000|2021-11-30 01:25:00|1917.14|1914.54|1918.62|1916.02|1918.62|1916.02|1916.9|1914.3|0
1638235800000|2021-11-30 01:30:00|1918.37|1915.77|1918.12|1915.52|1918.86|1916.26|1917.39|1914.79|0
1638236100000|2021-11-30 01:35:00|1917.88|1915.28|1917.39|1914.79|1918.12|1915.52|1916.89|1914.29|0
1638236400000|2021-11-30 01:40:00|1917.63|1915.03|1918|1915.4|1918.12|1915.52|1916.89|1914.29|0
1638236700000|2021-11-30 01:45:00|1917.88|1915.28|1918.86|1916.26|1918.86|1916.26|1917.88|1915.28|0
1638237000000|2021-11-30 01:50:00|1918.61|1916.01|1918.86|1916.26|1919.35|1916.75|1918.61|1916.01|0
1638237300000|2021-11-30 01:55:00|1918.61|1916.01|1916.89|1914.29|1918.61|1916.01|1916.89|1914.29|0
1638237600000|2021-11-30 02:00:00|1916.65|1914.05|1917.14|1914.54|1917.38|1914.78|1915.66|1913.06|0
1638237900000|2021-11-30 02:05:00|1916.89|1914.29|1915.17|1912.57|1917.63|1915.03|1915.17|1912.57|0
1638238200000|2021-11-30 02:10:00|1915.41|1912.81|1914.68|1912.08|1915.91|1913.31|1914.43|1911.83|0
1638238500000|2021-11-30 02:15:00|1914.92|1912.32|1914.92|1912.32|1915.66|1913.06|1914.92|1912.32|0
1638238800000|2021-11-30 02:20:00|1915.17|1912.57|1913.2|1910.6|1915.41|1912.81|1913.2|1910.6|0
1638239100000|2021-11-30 02:25:00|1913.45|1910.85|1911.48|1908.88|1913.69|1911.09|1909.51|1906.91|0
1638239400000|2021-11-30 02:30:00|1911.23|1908.63|1910.12|1907.52|1911.48|1908.88|1909.51|1906.91|0
1638239700000|2021-11-30 02:35:00|1910.25|1907.65|1909.76|1907.16|1910.49|1907.89|1909.02|1906.42|0
1638240000000|2021-11-30 02:40:00|1909.51|1906.91|1910.98|1908.38|1911.48|1908.88|1909.26|1906.66|0
1638240300000|2021-11-30 02:45:00|1910.74|1908.14|1911.23|1908.63|1911.47|1908.87|1910.49|1907.89|0
1638240600000|2021-11-30 02:50:00|1911.35|1908.75|1911.72|1909.12|1912.46|1909.86|1911.23|1908.63|0
1638240900000|2021-11-30 02:55:00|1911.97|1909.37|1912.95|1910.35|1913.44|1910.84|1911.97|1909.37|0
1638241200000|2021-11-30 03:00:00|1913.19|1910.59|1911.47|1908.87|1913.44|1910.84|1911.47|1908.87|0
1638241500000|2021-11-30 03:05:00|1911.72|1909.12|1910|1907.4|1911.72|1909.12|1909.01|1906.41|0
1638241800000|2021-11-30 03:10:00|1910.24|1907.64|1908.03|1905.43|1910.24|1907.64|1908.03|1905.43|0
1638242100000|2021-11-30 03:15:00|1907.78|1905.18|1907.78|1905.18|1908.27|1905.67|1907.05|1904.45|0
1638242400000|2021-11-30 03:20:00|1908.03|1905.43|1908.03|1905.43|1909.01|1906.41|1907.54|1904.94|0
1638242700000|2021-11-30 03:25:00|1907.9|1905.3|1906.31|1903.71|1908.03|1905.43|1906.06|1903.46|0
1638243000000|2021-11-30 03:30:00|1906.55|1903.95|1908.27|1905.67|1908.76|1906.16|1905.81|1903.21|0
1638243300000|2021-11-30 03:35:00|1908.03|1905.43|1908.39|1905.79|1909.01|1906.41|1907.78|1905.18|0
1638243600000|2021-11-30 03:40:00|1908.27|1905.67|1908.63|1906.03|1908.76|1906.16|1908.03|1905.43|0
1638243900000|2021-11-30 03:45:00|1908.52|1905.92|1909.25|1906.65|1909.5|1906.9|1908.14|1905.54|0
1638244200000|2021-11-30 03:50:00|1909.37|1906.77|1909.01|1906.41|1910.11|1907.51|1908.76|1906.16|0
1638244500000|2021-11-30 03:55:00|1909.25|1906.65|1909.5|1906.9|1909.99|1907.39|1908.88|1906.28|0
1638244800000|2021-11-30 04:00:00|1910.23|1907.63|1911.46|1908.86|1912.07|1909.47|1909.25|1906.65|0
1638245100000|2021-11-30 04:05:00|1911.33|1908.73|1910.97|1908.37|1911.33|1908.73|1910.35|1907.75|0
1638245400000|2021-11-30 04:10:00|1910.72|1908.12|1910.35|1907.75|1911.46|1908.86|1910.35|1907.75|0
1638245700000|2021-11-30 04:15:00|1910.48|1907.88|1910.35|1907.75|1910.48|1907.88|1909.49|1906.89|0
1638246000000|2021-11-30 04:20:00|1910.48|1907.88|1909.74|1907.14|1910.72|1908.12|1909.74|1907.14|0
1638246300000|2021-11-30 04:25:00|1909.98|1907.38|1908.26|1905.66|1909.98|1907.38|1907.28|1904.68|0
1638246600000|2021-11-30 04:30:00|1908.51|1905.91|1907.77|1905.17|1909.49|1906.89|1907.77|1905.17|0
1638246900000|2021-11-30 04:35:00|1907.89|1905.29|1907.4|1904.8|1908.51|1905.91|1906.54|1903.94|0
1638247200000|2021-11-30 04:40:00|1907.28|1904.68|1905.8|1903.2|1907.28|1904.68|1905.56|1902.96|0
1638247500000|2021-11-30 04:45:00|1906.05|1903.45|1906.29|1903.69|1906.54|1903.94|1905.8|1903.2|0
1638247800000|2021-11-30 04:50:00|1905.8|1903.2|1908.26|1905.66|1908.5|1905.9|1905.8|1903.2|0
1638248100000|2021-11-30 04:55:00|1908.01|1905.41|1908.75|1906.15|1909.24|1906.64|1907.77|1905.17|0
1638248400000|2021-11-30 05:00:00|1908.5|1905.9|1906.04|1903.44|1909|1906.4|1906.04|1903.44|0
1638248700000|2021-11-30 05:05:00|1905.8|1903.2|1900.64|1898.04|1905.8|1903.2|1900.64|1898.04|0
1638249000000|2021-11-30 05:10:00|1901.13|1898.53|1890.32|1887.72|1901.62|1899.02|1890.32|1887.72|0
1638249300000|2021-11-30 05:15:00|1890.56|1887.96|1880|1877.4|1891.79|1889.19|1878.77|1876.17|0
1638249600000|2021-11-30 05:20:00|1879.51|1876.91|1876.03|1873.43|1880.85|1878.25|1871.39|1868.79|0
1638249900000|2021-11-30 05:25:00|1876.28|1873.68|1880.94|1878.34|1883.39|1880.79|1870.88|1868.28|0
1638250200000|2021-11-30 05:30:00|1880.45|1877.85|1881.92|1879.32|1882.66|1880.06|1875.54|1872.94|0
1638250500000|2021-11-30 05:35:00|1882.66|1880.06|1875.52|1872.92|1882.66|1880.06|1870.88|1868.28|0
1638250800000|2021-11-30 05:40:00|1875.89|1873.29|1869.64|1867.04|1875.89|1873.29|1869.64|1867.04|0
1638251100000|2021-11-30 05:45:00|1869.15|1866.55|1862.65|1860.05|1869.39|1866.79|1860.57|1857.97|0
1638251400000|2021-11-30 05:50:00|1862.16|1859.56|1864.61|1862.01|1866.08|1863.48|1861.29|1858.69|0
1638251700000|2021-11-30 05:55:00|1863.87|1861.27|1862.77|1860.17|1866.08|1863.48|1862.03|1859.43|0
1638252000000|2021-11-30 06:00:00|1863.26|1860.66|1852.35|1849.75|1865.22|1862.62|1850.52|1847.92|0
1638252300000|2021-11-30 06:05:00|1852.1|1849.5|1844.89|1842.29|1852.96|1850.36|1837.79|1835.19|0
1638252600000|2021-11-30 06:10:00|1844.64|1842.04|1850.27|1847.67|1852.23|1849.63|1844.51|1841.91|0
1638252900000|2021-11-30 06:15:00|1850.03|1847.43|1856.88|1854.28|1857|1854.4|1848.56|1845.96|0
1638253200000|2021-11-30 06:20:00|1857|1854.4|1862.15|1859.55|1865.82|1863.22|1856.64|1854.04|0
1638253500000|2021-11-30 06:25:00|1862.02|1859.42|1863.62|1861.02|1864.71|1862.11|1859.45|1856.85|0
1638253800000|2021-11-30 06:30:00|1863.73|1861.13|1864.59|1861.99|1867.78|1865.18|1863.12|1860.52|0
1638254100000|2021-11-30 06:35:00|1864.47|1861.87|1863.37|1860.77|1865.57|1862.97|1860.92|1858.32|0
1638254400000|2021-11-30 06:40:00|1863.12|1860.52|1867.29|1864.69|1869.61|1867.01|1861.65|1859.05|0
1638254700000|2021-11-30 06:45:00|1867.16|1864.56|1868.51|1865.91|1868.76|1866.16|1863.61|1861.01|0
1638255000000|2021-11-30 06:50:00|1868.38|1865.78|1867.29|1864.69|1870.23|1867.63|1866.06|1863.46|0
1638255300000|2021-11-30 06:55:00|1867.04|1864.44|1866.06|1863.46|1867.78|1865.18|1865.81|1863.21|0
1638255600000|2021-11-30 07:00:00|1865.93|1863.33|1860.05|1857.45|1865.93|1863.33|1857.48|1854.88|0
1638255900000|2021-11-30 07:05:00|1860.18|1857.58|1869.61|1867.01|1871.69|1869.09|1860.18|1857.58|0
1638256200000|2021-11-30 07:10:00|1869.49|1866.89|1866.3|1863.7|1870.47|1867.87|1863.12|1860.52|0
1638256500000|2021-11-30 07:15:00|1867.28|1864.68|1869|1866.4|1870.47|1867.87|1864.34|1861.74|0
1638256800000|2021-11-30 07:20:00|1868.87|1866.27|1870.71|1868.11|1873.65|1871.05|1867.77|1865.17|0
1638257100000|2021-11-30 07:25:00|1871.2|1868.6|1866.54|1863.94|1872.18|1869.58|1866.54|1863.94|0
1638257400000|2021-11-30 07:30:00|1866.79|1864.19|1860.66|1858.06|1867.77|1865.17|1860.66|1858.06|0
1638257700000|2021-11-30 07:35:00|1860.91|1858.31|1864.79|1862.19|1864.79|1862.19|1860.28|1857.68|0
1638258000000|2021-11-30 07:40:00|1864.55|1861.95|1859.16|1856.56|1865.28|1862.68|1859.16|1856.56|0
1638258300000|2021-11-30 07:45:00|1859.65|1857.05|1861.73|1859.13|1863.57|1860.97|1859.65|1857.05|0
1638258600000|2021-11-30 07:50:00|1862.22|1859.62|1864.55|1861.95|1864.79|1862.19|1861.85|1859.25|0
1638258900000|2021-11-30 07:55:00|1864.66|1862.06|1865.77|1863.17|1866.51|1863.91|1864.06|1861.46|0
1638259200000|2021-11-30 08:00:00|1866.01|1863.41|1865.77|1863.17|1866.01|1863.41|1861.61|1859.01|0
1638259500000|2021-11-30 08:05:00|1863.85|1861.65|1864.1|1861.9|1865.57|1863.37|1862.14|1859.94|0
1638259800000|2021-11-30 08:10:00|1864.83|1862.63|1860.91|1858.71|1865.57|1863.37|1859.69|1857.49|0
1638260100000|2021-11-30 08:15:00|1861.16|1858.96|1861.65|1859.45|1863.12|1860.92|1858.71|1856.51|0
1638260400000|2021-11-30 08:20:00|1862.63|1860.43|1862.63|1860.43|1863.72|1861.52|1859.2|1857|0
1638260700000|2021-11-30 08:25:00|1862.87|1860.67|1865.68|1863.48|1865.81|1863.61|1861.89|1859.69|0
1638261000000|2021-11-30 08:30:00|1865.56|1863.36|1862.38|1860.18|1866.05|1863.85|1861.89|1859.69|0
1638261300000|2021-11-30 08:35:00|1862.25|1860.05|1855.88|1853.68|1863.11|1860.91|1854.54|1852.34|0
1638261600000|2021-11-30 08:40:00|1855.28|1853.08|1855.32|1853.12|1858.14|1855.94|1852.38|1850.18|0
1638261900000|2021-11-30 08:45:00|1854.47|1852.27|1852.08|1849.88|1854.47|1852.27|1849.88|1847.68|0
1638262200000|2021-11-30 08:50:00|1851.95|1849.75|1858.51|1856.31|1858.75|1856.55|1851.9|1849.7|0
1638262500000|2021-11-30 08:55:00|1858.75|1856.55|1857.77|1855.57|1860.46|1858.26|1857.04|1854.84|0
1638262800000|2021-11-30 09:00:00|1858.02|1855.82|1850.91|1848.71|1858.02|1855.82|1850.3|1848.1|0
1638263100000|2021-11-30 09:05:00|1851.16|1848.96|1848.59|1846.39|1852.63|1850.43|1847.85|1845.65|0
1638263400000|2021-11-30 09:10:00|1848.72|1846.52|1850.19|1847.99|1850.3|1848.1|1847.25|1845.05|0
1638263700000|2021-11-30 09:15:00|1850.43|1848.23|1853.12|1850.92|1854.1|1851.9|1848.96|1846.76|0
1638264000000|2021-11-30 09:20:00|1853.37|1851.17|1847.49|1845.29|1853.37|1851.17|1846.51|1844.31|0
1638264300000|2021-11-30 09:25:00|1847.98|1845.78|1847.49|1845.29|1850.79|1848.59|1844.56|1842.36|0
1638264600000|2021-11-30 09:30:00|1847.25|1845.05|1850.18|1847.98|1850.18|1847.98|1844.55|1842.35|0
1638264900000|2021-11-30 09:35:00|1849.69|1847.49|1849.2|1847|1851.52|1849.32|1847.24|1845.04|0
1638265200000|2021-11-30 09:40:00|1849.94|1847.74|1851.89|1849.69|1854.83|1852.63|1848.47|1846.27|0
1638265500000|2021-11-30 09:45:00|1852.38|1850.18|1850.18|1847.98|1853.12|1850.92|1850.18|1847.98|0
1638265800000|2021-11-30 09:50:00|1849.69|1847.49|1853.97|1851.77|1856.54|1854.34|1849.69|1847.49|0
1638266100000|2021-11-30 09:55:00|1853.85|1851.65|1858.5|1856.3|1858.86|1856.66|1853.6|1851.4|0
1638266400000|2021-11-30 10:00:00|1858.01|1855.81|1857.88|1855.68|1858.74|1856.54|1856.54|1854.34|0
1638266700000|2021-11-30 10:05:00|1858.01|1855.81|1853.11|1850.91|1859.72|1857.52|1850.78|1848.58|0
1638267000000|2021-11-30 10:10:00|1853.23|1851.03|1855.31|1853.11|1856.05|1853.85|1852.62|1850.42|0
1638267300000|2021-11-30 10:15:00|1855.8|1853.6|1852.37|1850.17|1856.29|1854.09|1852.13|1849.93|0
1638267600000|2021-11-30 10:20:00|1852.13|1849.93|1850.53|1848.33|1853.23|1851.03|1849.8|1847.6|0
1638267900000|2021-11-30 10:25:00|1849.8|1847.6|1854.15|1851.95|1854.15|1851.95|1849.8|1847.6|0
1638268200000|2021-11-30 10:30:00|1854.39|1852.19|1858.55|1856.35|1858.8|1856.6|1853.41|1851.21|0
1638268500000|2021-11-30 10:35:00|1858.43|1856.23|1858.91|1856.71|1859.04|1856.84|1856.59|1854.39|0
1638268800000|2021-11-30 10:40:00|1858.8|1856.6|1857.57|1855.37|1860.02|1857.82|1857.08|1854.88|0
1638269100000|2021-11-30 10:45:00|1857.33|1855.13|1856.84|1854.64|1857.33|1855.13|1851.94|1849.74|0
1638269400000|2021-11-30 10:50:00|1857.08|1854.88|1856.22|1854.02|1860.51|1858.31|1854.39|1852.19|0
1638269700000|2021-11-30 10:55:00|1856.1|1853.9|1859.77|1857.57|1861.49|1859.29|1856.1|1853.9|0
1638270000000|2021-11-30 11:00:00|1860.02|1857.82|1854.63|1852.43|1862.46|1860.26|1854.14|1851.94|0
1638270300000|2021-11-30 11:05:00|1853.9|1851.7|1854.63|1852.43|1854.88|1852.68|1852.18|1849.98|0
1638270600000|2021-11-30 11:10:00|1853.65|1851.45|1855.61|1853.41|1858.91|1856.71|1853.41|1851.21|0
1638270900000|2021-11-30 11:15:00|1855.36|1853.16|1856.77|1854.57|1857.87|1855.67|1854.69|1852.49|0
1638271200000|2021-11-30 11:20:00|1856.65|1854.45|1859.83|1857.63|1860.19|1857.99|1855.67|1853.47|0
1638271500000|2021-11-30 11:25:00|1859.1|1856.9|1861.78|1859.58|1863.5|1861.3|1857.87|1855.67|0
1638271800000|2021-11-30 11:30:00|1862.15|1859.95|1861.17|1858.97|1863.38|1861.18|1859.46|1857.26|0
1638272100000|2021-11-30 11:35:00|1860.93|1858.73|1860.44|1858.24|1862.88|1860.68|1858.48|1856.28|0
1638272400000|2021-11-30 11:40:00|1860.68|1858.48|1862.7|1860.5|1863.19|1860.99|1860.44|1858.24|0
1638272700000|2021-11-30 11:45:00|1862.46|1860.26|1861.1|1858.9|1863.19|1860.99|1860.99|1858.79|0
1638273000000|2021-11-30 11:50:00|1861.23|1859.03|1859.27|1857.07|1863.92|1861.72|1856.82|1854.62|0
1638273300000|2021-11-30 11:55:00|1859.03|1856.83|1858.54|1856.34|1861.72|1859.52|1856.82|1854.62|0
1638273600000|2021-11-30 12:00:00|1859.03|1856.83|1864.9|1862.7|1865.39|1863.19|1859.03|1856.83|0
1638273900000|2021-11-30 12:05:00|1865.02|1862.82|1864.9|1862.7|1865.39|1863.19|1863.43|1861.23|0
1638274200000|2021-11-30 12:10:00|1864.65|1862.45|1864.65|1862.45|1866.37|1864.17|1863.3|1861.1|0
1638274500000|2021-11-30 12:15:00|1864.53|1862.33|1865.63|1863.43|1866.61|1864.41|1864.41|1862.21|0
1638274800000|2021-11-30 12:20:00|1865.39|1863.19|1868.57|1866.37|1868.81|1866.61|1865.26|1863.06|0
1638275100000|2021-11-30 12:25:00|1868.32|1866.12|1872.17|1869.97|1872.9|1870.7|1868.32|1866.12|0
1638275400000|2021-11-30 12:30:00|1871.92|1869.72|1867.51|1865.31|1871.92|1869.72|1867.27|1865.07|0
1638275700000|2021-11-30 12:35:00|1867.76|1865.56|1863.59|1861.39|1867.76|1865.56|1863.35|1861.15|0
1638276000000|2021-11-30 12:40:00|1864.08|1861.88|1862.37|1860.17|1865.8|1863.6|1861.63|1859.43|0
1638276300000|2021-11-30 12:45:00|1862.24|1860.04|1861.63|1859.43|1862.86|1860.66|1861.14|1858.94|0
1638276600000|2021-11-30 12:50:00|1861.39|1859.19|1862.12|1859.92|1863.83|1861.63|1858.69|1856.49|0
1638276900000|2021-11-30 12:55:00|1861.87|1859.67|1865.06|1862.86|1865.3|1863.1|1861.87|1859.67|0
1638277200000|2021-11-30 13:00:00|1865.55|1863.35|1864.32|1862.12|1867.02|1864.82|1864.32|1862.12|0
1638277500000|2021-11-30 13:05:00|1864.08|1861.88|1864.08|1861.88|1864.44|1862.24|1861.87|1859.67|0
1638277800000|2021-11-30 13:10:00|1863.83|1861.63|1860.4|1858.2|1864.32|1862.12|1860.4|1858.2|0
1638278100000|2021-11-30 13:15:00|1860.65|1858.45|1866.03|1863.83|1866.03|1863.83|1860.65|1858.45|0
1638278400000|2021-11-30 13:20:00|1865.79|1863.59|1861.62|1859.42|1866.77|1864.57|1861.13|1858.93|0
1638278700000|2021-11-30 13:25:00|1861.38|1859.18|1862.85|1860.65|1864.07|1861.87|1861.38|1859.18|0
1638279000000|2021-11-30 13:30:00|1862.48|1860.28|1860.4|1858.2|1863.34|1861.14|1858.44|1856.24|0
1638279300000|2021-11-30 13:35:00|1860.15|1857.95|1863.34|1861.14|1863.82|1861.62|1858.44|1856.24|0
1638279600000|2021-11-30 13:40:00|1863.45|1861.25|1864.56|1862.36|1865.05|1862.85|1862.36|1860.16|0
1638279900000|2021-11-30 13:45:00|1865.17|1862.97|1866.27|1864.07|1867.01|1864.81|1864.31|1862.11|0
1638280200000|2021-11-30 13:50:00|1866.52|1864.32|1870.92|1868.72|1870.92|1868.72|1866.52|1864.32|0
1638280500000|2021-11-30 13:55:00|1870.68|1868.48|1878.76|1876.56|1879.74|1877.54|1869.45|1867.25|0
1638280800000|2021-11-30 14:00:00|1879.01|1876.81|1875.19|1872.99|1879.01|1876.81|1872.49|1870.29|0
1638281100000|2021-11-30 14:05:00|1875.43|1873.23|1875.67|1873.47|1880.82|1878.62|1874.7|1872.5|0
1638281400000|2021-11-30 14:10:00|1875.92|1873.72|1875.43|1873.23|1878.37|1876.17|1874.94|1872.74|0
1638281700000|2021-11-30 14:15:00|1875.67|1873.47|1876.9|1874.7|1877.39|1875.19|1873.1|1870.9|0
1638282000000|2021-11-30 14:20:00|1877.14|1874.94|1880.08|1877.88|1880.33|1878.13|1877.14|1874.94|0
1638282300000|2021-11-30 14:25:00|1879.59|1877.39|1877.14|1874.94|1881.56|1879.36|1877.14|1874.94|0
1638282600000|2021-11-30 14:30:00|1877.01|1874.81|1880.83|1878.63|1884.51|1882.31|1872.24|1870.04|0
1638282900000|2021-11-30 14:35:00|1881.57|1879.37|1873.27|1871.07|1881.57|1879.37|1868.53|1866.33|0
1638283200000|2021-11-30 14:40:00|1874.99|1872.79|1876.95|1874.75|1879.64|1877.44|1870.82|1868.62|0
1638283500000|2021-11-30 14:45:00|1877.31|1875.11|1871.8|1869.6|1881.11|1878.91|1871.8|1869.6|0
1638283800000|2021-11-30 14:50:00|1871.67|1869.47|1879.15|1876.95|1879.15|1876.95|1868.85|1866.65|0
1638284100000|2021-11-30 14:55:00|1878.66|1876.46|1881.17|1878.97|1886.8|1884.6|1877.43|1875.23|0
1638284400000|2021-11-30 15:00:00|1879.57|1877.37|1887.31|1885.11|1888.78|1886.58|1879.57|1877.37|0
1638284700000|2021-11-30 15:05:00|1886.32|1884.12|1893.47|1891.27|1895.4|1893.2|1886.08|1883.88|0
1638285000000|2021-11-30 15:10:00|1892.49|1890.29|1887.09|1884.89|1895.19|1892.99|1885.62|1883.42|0
1638285300000|2021-11-30 15:15:00|1886.85|1884.65|1885.86|1883.66|1891.02|1888.82|1885.86|1883.66|0
1638285600000|2021-11-30 15:20:00|1886.35|1884.15|1879.97|1877.77|1886.84|1884.64|1878.5|1876.3|0
1638285900000|2021-11-30 15:25:00|1880.46|1878.26|1882.78|1880.58|1884.01|1881.81|1879.35|1877.15|0
1638286200000|2021-11-30 15:30:00|1884.5|1882.3|1892.35|1890.15|1893.09|1890.89|1884.5|1882.3|0
1638286500000|2021-11-30 15:35:00|1893.09|1890.89|1882.29|1880.09|1896.53|1894.33|1876.4|1874.2|0
1638286800000|2021-11-30 15:40:00|1882.05|1879.85|1882.04|1879.84|1886.95|1884.75|1879.84|1877.64|0
1638287100000|2021-11-30 15:45:00|1881.31|1879.11|1865.63|1863.43|1881.31|1879.11|1865.14|1862.94|0
1638287400000|2021-11-30 15:50:00|1864.41|1862.21|1849.99|1847.79|1866.97|1864.77|1848.77|1846.57|0
1638287700000|2021-11-30 15:55:00|1850.73|1848.53|1839.24|1837.04|1851.47|1849.27|1839.24|1837.04|0
1638288000000|2021-11-30 16:00:00|1838.75|1836.55|1839.89|1837.69|1843.2|1841|1830.12|1827.92|0
1638288300000|2021-11-30 16:05:00|1839.04|1836.84|1841.24|1839.04|1843.93|1841.73|1836.84|1834.64|0
1638288600000|2021-11-30 16:10:00|1841.73|1839.53|1850.85|1848.65|1850.85|1848.65|1837.08|1834.88|0
1638288900000|2021-11-30 16:15:00|1849.38|1847.18|1847.44|1845.24|1856.11|1853.91|1846.71|1844.51|0
1638289200000|2021-11-30 16:20:00|1848.91|1846.71|1840.94|1838.74|1852.58|1850.38|1840.69|1838.49|0
1638289500000|2021-11-30 16:25:00|1840.45|1838.25|1845.71|1843.51|1847.54|1845.34|1840.45|1838.25|0
1638289800000|2021-11-30 16:30:00|1844.98|1842.78|1838.37|1836.17|1848.89|1846.69|1837.88|1835.68|0
1638290100000|2021-11-30 16:35:00|1837.63|1835.43|1839.83|1837.63|1842.53|1840.33|1837.14|1834.94|0
1638290400000|2021-11-30 16:40:00|1839.59|1837.39|1832.94|1830.74|1839.59|1837.39|1830.01|1827.81|0
1638290700000|2021-11-30 16:45:00|1832.45|1830.25|1828.79|1826.59|1834.41|1832.21|1823.9|1821.7|0
1638291000000|2021-11-30 16:50:00|1828.3|1826.1|1821.7|1819.5|1829.15|1826.95|1821.21|1819.01|0
1638291300000|2021-11-30 16:55:00|1822.92|1820.72|1831.72|1829.52|1831.72|1829.52|1821.45|1819.25|0
1638291600000|2021-11-30 17:00:00|1831.23|1829.03|1821.68|1819.48|1831.23|1829.03|1819.61|1817.41|0
1638291900000|2021-11-30 17:05:00|1821.56|1819.36|1820.09|1817.89|1825.47|1823.27|1818.14|1815.94|0
1638292200000|2021-11-30 17:10:00|1820.34|1818.14|1822.54|1820.34|1827.92|1825.72|1817.16|1814.96|0
1638292500000|2021-11-30 17:15:00|1822.29|1820.09|1831.83|1829.63|1831.83|1829.63|1822.29|1820.09|0
1638292800000|2021-11-30 17:20:00|1831.46|1829.26|1834.03|1831.83|1834.03|1831.83|1826.94|1824.74|0
1638293100000|2021-11-30 17:25:00|1833.79|1831.59|1834.39|1832.19|1836.35|1834.15|1832.81|1830.61|0
1638293400000|2021-11-30 17:30:00|1834.64|1832.44|1834.76|1832.56|1837.94|1835.74|1830.36|1828.16|0
1638293700000|2021-11-30 17:35:00|1835.5|1833.3|1833.41|1831.21|1836.96|1834.76|1831.83|1829.63|0
1638294000000|2021-11-30 17:40:00|1834.27|1832.07|1840.79|1838.59|1840.79|1838.59|1832.51|1830.31|0
1638294300000|2021-11-30 17:45:00|1839.33|1837.13|1834.45|1832.25|1841.52|1839.32|1833.97|1831.77|0
1638294600000|2021-11-30 17:50:00|1834.94|1832.74|1837.13|1834.93|1839.81|1837.61|1833.97|1831.77|0
1638294900000|2021-11-30 17:55:00|1838.11|1835.91|1832.65|1830.45|1838.84|1836.64|1829.09|1826.89|0
1638295200000|2021-11-30 18:00:00|1833.38|1831.18|1827.05|1824.85|1834.84|1832.64|1826.8|1824.6|0
1638295500000|2021-11-30 18:05:00|1827.29|1825.09|1828.51|1826.31|1832.65|1830.45|1827.29|1825.09|0
1638295800000|2021-11-30 18:10:00|1828.02|1825.82|1827.53|1825.33|1829.97|1827.77|1826.56|1824.36|0
1638296100000|2021-11-30 18:15:00|1827.29|1825.09|1828.26|1826.06|1832.65|1830.45|1827.05|1824.85|0
1638296400000|2021-11-30 18:20:00|1828.51|1826.31|1833.37|1831.17|1833.62|1831.42|1826.07|1823.87|0
1638296700000|2021-11-30 18:25:00|1833.62|1831.42|1832.97|1830.77|1834.46|1832.26|1829.72|1827.52|0
1638297000000|2021-11-30 18:30:00|1832|1829.8|1835.89|1833.69|1837.84|1835.64|1831.63|1829.43|0
1638297300000|2021-11-30 18:35:00|1835.65|1833.45|1842.71|1840.51|1842.71|1840.51|1835.41|1833.21|0
1638297600000|2021-11-30 18:40:00|1842.22|1840.02|1840.46|1838.26|1842.47|1840.27|1839.49|1837.29|0
1638297900000|2021-11-30 18:45:00|1840.71|1838.51|1841.66|1839.46|1842.39|1840.19|1839.95|1837.75|0
1638298200000|2021-11-30 18:50:00|1842.02|1839.82|1847.04|1844.84|1847.28|1845.08|1841.42|1839.22|0
1638298500000|2021-11-30 18:55:00|1846.8|1844.6|1849.96|1847.76|1850.21|1848.01|1846.31|1844.11|0
1638298800000|2021-11-30 19:00:00|1849.48|1847.28|1849.23|1847.03|1850.45|1848.25|1846.55|1844.35|0
1638299100000|2021-11-30 19:05:00|1848.5|1846.3|1850.69|1848.49|1851.18|1848.98|1844.84|1842.64|0
1638299400000|2021-11-30 19:10:00|1850.45|1848.25|1850.79|1848.59|1852.89|1850.69|1849.93|1847.73|0
1638299700000|2021-11-30 19:15:00|1851.03|1848.83|1850.06|1847.86|1852.25|1850.05|1847.13|1844.93|0
1638300000000|2021-11-30 19:20:00|1850.79|1848.59|1849.79|1847.59|1851.03|1848.83|1848.57|1846.37|0
1638300300000|2021-11-30 19:25:00|1850.03|1847.83|1846.37|1844.17|1853.93|1851.73|1846.13|1843.93|0
1638300600000|2021-11-30 19:30:00|1846.13|1843.93|1848.08|1845.88|1850.03|1847.83|1843.69|1841.49|0
1638300900000|2021-11-30 19:35:00|1847.59|1845.39|1845.88|1843.68|1850.03|1847.83|1845.4|1843.2|0
1638301200000|2021-11-30 19:40:00|1846.61|1844.41|1841.37|1839.17|1849.05|1846.85|1840.28|1838.08|0
1638301500000|2021-11-30 19:45:00|1841.5|1839.3|1835.16|1832.96|1842.72|1840.52|1834.92|1832.72|0
1638301800000|2021-11-30 19:50:00|1835.65|1833.45|1833.5|1831.3|1837.11|1834.91|1831.8|1829.6|0
1638302100000|2021-11-30 19:55:00|1833.74|1831.54|1835.44|1833.24|1836.17|1833.97|1831.8|1829.6|0
1638302400000|2021-11-30 20:00:00|1834.96|1832.76|1836.05|1833.85|1838.12|1835.92|1833.01|1830.81|0
1638302700000|2021-11-30 20:05:00|1835.44|1833.24|1830.51|1828.31|1837.39|1835.19|1830.27|1828.07|0
1638303000000|2021-11-30 20:10:00|1831|1828.8|1829.78|1827.58|1835.14|1832.94|1829.78|1827.58|0
1638303300000|2021-11-30 20:15:00|1830.03|1827.83|1832.95|1830.75|1832.95|1830.75|1829.78|1827.58|0
1638303600000|2021-11-30 20:20:00|1832.7|1830.5|1829.78|1827.58|1834.65|1832.45|1829.29|1827.09|0
1638303900000|2021-11-30 20:25:00|1830.02|1827.82|1826.37|1824.17|1830.75|1828.55|1825.15|1822.95|0
1638304200000|2021-11-30 20:30:00|1826.61|1824.41|1830.99|1828.79|1834.16|1831.96|1825.64|1823.44|0
1638304500000|2021-11-30 20:35:00|1830.26|1828.06|1827.83|1825.63|1830.99|1828.79|1825.4|1823.2|0
1638304800000|2021-11-30 20:40:00|1827.58|1825.38|1833.67|1831.47|1834.4|1832.2|1826.37|1824.17|0
1638305100000|2021-11-30 20:45:00|1833.3|1831.1|1825.97|1823.77|1837.32|1835.12|1825.97|1823.77|0
1638305400000|2021-11-30 20:50:00|1826.21|1824.01|1817.43|1815.23|1826.21|1824.01|1815.99|1813.79|0
1638305700000|2021-11-30 20:55:00|1819.13|1816.93|1825.88|1823.68|1830.26|1828.06|1818.76|1816.56|0
1638306000000|2021-11-30 21:00:00|1820.28|1818.08|1840.58|1838.38|1840.58|1838.38|1820.28|1818.08|0
1638306300000|2021-11-30 21:05:00|1840.33|1838.13|1834.82|1832.62|1841.4|1839.2|1834.34|1832.14|0
1638306600000|2021-11-30 21:10:00|1835.8|1833.6|1836.29|1834.09|1839.21|1837.01|1834.82|1832.62|0
1638306900000|2021-11-30 21:15:00|1836|1833.4|1837.95|1835.35|1839.16|1836.56|1835.75|1833.15|0
1638307200000|2021-11-30 21:20:00|1837.82|1835.22|1837.57|1834.97|1840.87|1838.27|1836.97|1834.37|0
1638307500000|2021-11-30 21:25:00|1837.33|1834.73|1838.92|1836.32|1839.65|1837.05|1836.48|1833.88|0
1638307800000|2021-11-30 21:30:00|1839.16|1836.56|1837.7|1835.1|1840.14|1837.54|1836.72|1834.12|0
1638308100000|2021-11-30 21:35:00|1837.21|1834.61|1839.16|1836.56|1839.16|1836.56|1836.97|1834.37|0
1638308400000|2021-11-30 21:40:00|1839.4|1836.8|1838.91|1836.31|1839.89|1837.29|1838.91|1836.31|0
1638308700000|2021-11-30 21:45:00|1839.4|1836.8|1842.57|1839.97|1842.81|1840.21|1839.03|1836.43|0
1638309000000|2021-11-30 21:50:00|1842.32|1839.72|1841.1|1838.5|1842.81|1840.21|1840.86|1838.26|0
1638309300000|2021-11-30 21:55:00|1841.35|1838.75|1843.17|1840.57|1843.41|1840.81|1841.35|1838.75|0
1638309600000|2021-11-30 22:00:00|1843.06|1840.46|1842.92|1840.32|1843.17|1840.57|1842.89|1840.29|0
1638309900000|2021-11-30 22:05:00|1842.96|1840.36|1842.99|1840.39|1843.03|1840.43|1842.75|1840.15|0
1638310200000|2021-11-30 22:10:00|1842.92|1840.32|1842.88|1840.28|1842.96|1840.36|1842.85|1840.25|0
1638310500000|2021-11-30 22:15:00|1842.81|1840.21|1842.85|1840.25|1842.88|1840.28|1842.57|1839.97|0
1638310800000|2021-11-30 22:20:00|1842.81|1840.21|1842.74|1840.14|1842.88|1840.28|1842.39|1839.79|0
1638311100000|2021-11-30 22:25:00|1842.77|1840.17|1842.85|1840.25|1842.92|1840.32|1842.67|1840.07|0
1638311400000|2021-11-30 22:30:00|1842.92|1840.32|1842.99|1840.39|1842.99|1840.39|1842.61|1840.01|0
1638311700000|2021-11-30 22:35:00|1842.98|1840.38|1842.63|1840.03|1842.98|1840.38|1842.46|1839.86|0
1638312000000|2021-11-30 22:40:00|1842.42|1839.82|1842.79|1840.19|1842.92|1840.32|1842.42|1839.82|0
1638312300000|2021-11-30 22:45:00|1842.75|1840.15|1842.61|1840.01|1842.92|1840.32|1842.53|1839.93|0
1638312600000|2021-11-30 22:50:00|1842.75|1840.15|1842.85|1840.25|1842.85|1840.25|1842.14|1839.54|0
1638312900000|2021-11-30 22:55:00|1842.88|1840.28|1843.42|1840.82|1843.59|1840.99|1842.18|1839.58|0
1638313200000|2021-11-30 23:00:00|1844.86|1842.26|1849.62|1847.02|1852.3|1849.7|1844.86|1842.26|0
1638313500000|2021-11-30 23:05:00|1849.98|1847.38|1847.42|1844.82|1850.59|1847.99|1847.42|1844.82|0
1638313800000|2021-11-30 23:10:00|1847.18|1844.58|1845.96|1843.36|1848.15|1845.55|1845.47|1842.87|0
1638314100000|2021-11-30 23:15:00|1846.45|1843.85|1844.49|1841.89|1847.42|1844.82|1844.49|1841.89|0
1638314400000|2021-11-30 23:20:00|1845.96|1843.36|1844.98|1842.38|1846.44|1843.84|1843.52|1840.92|0
1638314700000|2021-11-30 23:25:00|1845.22|1842.62|1844.98|1842.38|1847.17|1844.57|1844.74|1842.14|0
1638315000000|2021-11-30 23:30:00|1845.47|1842.87|1846.44|1843.84|1847.9|1845.3|1845.47|1842.87|0
1638315300000|2021-11-30 23:35:00|1846.93|1844.33|1845.46|1842.86|1847.42|1844.82|1844.73|1842.13|0
1638315600000|2021-11-30 23:40:00|1845.71|1843.11|1840.59|1837.99|1845.95|1843.35|1840.46|1837.86|0
1638315900000|2021-11-30 23:45:00|1840.71|1838.11|1839.13|1836.53|1843.76|1841.16|1837.91|1835.31|0
1638316200000|2021-11-30 23:50:00|1839.61|1837.01|1840.83|1838.23|1842.05|1839.45|1839.61|1837.01|0
1638316500000|2021-11-30 23:55:00|1840.95|1838.35|1841.8|1839.2|1842.05|1839.45|1840.1|1837.5|0
1638316800000|2021-12-01 00:00:00|1842.29|1839.69|1846.43|1843.83|1846.92|1844.32|1842.05|1839.45|0
1638317100000|2021-12-01 00:05:00|1846.55|1843.95|1844.73|1842.13|1848.87|1846.27|1844.73|1842.13|0
1638317400000|2021-12-01 00:10:00|1845.21|1842.61|1840.1|1837.5|1845.7|1843.1|1839.36|1836.76|0
1638317700000|2021-12-01 00:15:00|1839.85|1837.25|1833.27|1830.67|1840.58|1837.98|1831.81|1829.21|0
1638318000000|2021-12-01 00:20:00|1833.03|1830.43|1835.46|1832.86|1835.46|1832.86|1831.08|1828.48|0
1638318300000|2021-12-01 00:25:00|1835.22|1832.62|1832.54|1829.94|1835.58|1832.98|1830.59|1827.99|0
1638318600000|2021-12-01 00:30:00|1833.14|1830.54|1834|1831.4|1834.85|1832.25|1832.78|1830.18|0
1638318900000|2021-12-01 00:35:00|1833.51|1830.91|1832.65|1830.05|1833.51|1830.91|1829.61|1827.01|0
1638319200000|2021-12-01 00:40:00|1832.78|1830.18|1836.92|1834.32|1837.52|1834.92|1832.78|1830.18|0
1638319500000|2021-12-01 00:45:00|1837.16|1834.56|1839.23|1836.63|1840.82|1838.22|1837.16|1834.56|0
1638319800000|2021-12-01 00:50:00|1839.36|1836.76|1838.38|1835.78|1839.84|1837.24|1837.89|1835.29|0
1638320100000|2021-12-01 00:55:00|1838.62|1836.02|1835.7|1833.1|1838.87|1836.27|1834.24|1831.64|0
1638320400000|2021-12-01 01:00:00|1835.21|1832.61|1835.45|1832.85|1835.7|1833.1|1831.31|1828.71|0
1638320700000|2021-12-01 01:05:00|1835.21|1832.61|1838.86|1836.26|1840.44|1837.84|1835.08|1832.48|0
1638321000000|2021-12-01 01:10:00|1838.38|1835.78|1843|1840.4|1843.98|1841.38|1838.13|1835.53|0
1638321300000|2021-12-01 01:15:00|1842.39|1839.79|1845.2|1842.6|1846.17|1843.57|1841.3|1838.7|0
1638321600000|2021-12-01 01:20:00|1845.44|1842.84|1844.09|1841.49|1847.15|1844.55|1842.76|1840.16|0
1638321900000|2021-12-01 01:25:00|1844.22|1841.62|1846.66|1844.06|1846.9|1844.3|1843.25|1840.65|0
1638322200000|2021-12-01 01:30:00|1846.17|1843.57|1843.97|1841.37|1847.39|1844.79|1842.03|1839.43|0
1638322500000|2021-12-01 01:35:00|1844.22|1841.62|1845.68|1843.08|1845.92|1843.32|1844.22|1841.62|0
1638322800000|2021-12-01 01:40:00|1845.44|1842.84|1846.41|1843.81|1846.65|1844.05|1842.51|1839.91|0
1638323100000|2021-12-01 01:45:00|1846.65|1844.05|1846.16|1843.56|1847.74|1845.14|1845.68|1843.08|0
1638323400000|2021-12-01 01:50:00|1845.92|1843.32|1849.58|1846.98|1851.28|1848.68|1845.43|1842.83|0
1638323700000|2021-12-01 01:55:00|1850.06|1847.46|1849.09|1846.49|1851.28|1848.68|1848.47|1845.87|0
1638324000000|2021-12-01 02:00:00|1849.33|1846.73|1853.72|1851.12|1854.69|1852.09|1848.72|1846.12|0
1638324300000|2021-12-01 02:05:00|1853.47|1850.87|1854.2|1851.6|1855.67|1853.07|1852.99|1850.39|0
1638324600000|2021-12-01 02:10:00|1854.45|1851.85|1852.01|1849.41|1855.18|1852.58|1852.01|1849.41|0
1638324900000|2021-12-01 02:15:00|1852.25|1849.65|1852.98|1850.38|1853.71|1851.11|1851.52|1848.92|0
1638325200000|2021-12-01 02:20:00|1853.23|1850.63|1852.98|1850.38|1854.2|1851.6|1852.01|1849.41|0
1638325500000|2021-12-01 02:25:00|1853.1|1850.5|1855.42|1852.82|1855.91|1853.31|1852.49|1849.89|0
1638325800000|2021-12-01 02:30:00|1855.29|1852.69|1854.8|1852.2|1857.12|1854.52|1854.69|1852.09|0
1638326100000|2021-12-01 02:35:00|1854.93|1852.33|1857.12|1854.52|1857.12|1854.52|1854.93|1852.33|0
1638326400000|2021-12-01 02:40:00|1857|1854.4|1856.63|1854.03|1857.12|1854.52|1855.66|1853.06|0
1638326700000|2021-12-01 02:45:00|1856.39|1853.79|1855.17|1852.57|1856.63|1854.03|1855.17|1852.57|0
1638327000000|2021-12-01 02:50:00|1855.41|1852.81|1856.88|1854.28|1856.88|1854.28|1854.93|1852.33|0
1638327300000|2021-12-01 02:55:00|1856.63|1854.03|1857.12|1854.52|1857.12|1854.52|1856.63|1854.03|0
1638327600000|2021-12-01 03:00:00|1856.87|1854.27|1857.12|1854.52|1857.12|1854.52|1856.14|1853.54|0
1638327900000|2021-12-01 03:05:00|1856.87|1854.27|1855.65|1853.05|1857.12|1854.52|1855.16|1852.56|0
1638328200000|2021-12-01 03:10:00|1855.41|1852.81|1855.65|1853.05|1855.65|1853.05|1854.92|1852.32|0
1638328500000|2021-12-01 03:15:00|1855.9|1853.3|1856.38|1853.78|1856.87|1854.27|1855.9|1853.3|0
1638328800000|2021-12-01 03:20:00|1856.63|1854.03|1855.65|1853.05|1856.63|1854.03|1855.16|1852.56|0
1638329100000|2021-12-01 03:25:00|1855.41|1852.81|1856.62|1854.02|1857.11|1854.51|1855.41|1852.81|0
1638329400000|2021-12-01 03:30:00|1856.87|1854.27|1856.38|1853.78|1856.87|1854.27|1855.4|1852.8|0
1638329700000|2021-12-01 03:35:00|1856.62|1854.02|1854.91|1852.31|1857.11|1854.51|1854.91|1852.31|0
1638330000000|2021-12-01 03:40:00|1855.03|1852.43|1849.79|1847.19|1855.16|1852.56|1849.06|1846.46|0
1638330300000|2021-12-01 03:45:00|1849.55|1846.95|1851.01|1848.41|1852.72|1850.12|1849.3|1846.7|0
1638330600000|2021-12-01 03:50:00|1851.25|1848.65|1852.96|1850.36|1853.45|1850.85|1851.25|1848.65|0
1638330900000|2021-12-01 03:55:00|1853.2|1850.6|1853.69|1851.09|1853.69|1851.09|1852.34|1849.74|0
1638331200000|2021-12-01 04:00:00|1854.18|1851.58|1856.61|1854.01|1857.1|1854.5|1854.18|1851.58|0
1638331500000|2021-12-01 04:05:00|1856.37|1853.77|1856.37|1853.77|1857.1|1854.5|1855.64|1853.04|0
1638331800000|2021-12-01 04:10:00|1856.49|1853.89|1857.1|1854.5|1857.1|1854.5|1855.88|1853.28|0
1638332100000|2021-12-01 04:15:00|1856.86|1854.26|1856.61|1854.01|1857.1|1854.5|1856.37|1853.77|0
1638332400000|2021-12-01 04:20:00|1856.85|1854.25|1856.37|1853.77|1857.1|1854.5|1856.37|1853.77|0
1638332700000|2021-12-01 04:25:00|1856.12|1853.52|1857.1|1854.5|1857.1|1854.5|1856.12|1853.52|0
1638333000000|2021-12-01 04:30:00|1860.51|1857.91|1860.02|1857.42|1861|1858.4|1858.8|1856.2|0
1638333300000|2021-12-01 04:35:00|1859.78|1857.18|1862.95|1860.35|1862.95|1860.35|1859.53|1856.93|0
1638333600000|2021-12-01 04:40:00|1863.19|1860.59|1862.95|1860.35|1863.92|1861.32|1861.48|1858.88|0
1638333900000|2021-12-01 04:45:00|1862.7|1860.1|1862.95|1860.35|1864.41|1861.81|1862.7|1860.1|0
1638334200000|2021-12-01 04:50:00|1862.7|1860.1|1862.82|1860.22|1863.43|1860.83|1861.48|1858.88|0
1638334500000|2021-12-01 04:55:00|1862.94|1860.34|1863.67|1861.07|1864.52|1861.92|1862.21|1859.61|0
1638334800000|2021-12-01 05:00:00|1863.92|1861.32|1861.23|1858.63|1864.41|1861.81|1860.5|1857.9|0
1638335100000|2021-12-01 05:05:00|1861.6|1859|1861.48|1858.88|1862.21|1859.61|1860.99|1858.39|0
1638335400000|2021-12-01 05:10:00|1861.72|1859.12|1860.22|1857.62|1861.72|1859.12|1859.04|1856.44|0
1638335700000|2021-12-01 05:15:00|1860.46|1857.86|1861.78|1859.18|1861.78|1859.18|1860.46|1857.86|0
1638336000000|2021-12-01 05:20:00|1862.03|1859.43|1863.74|1861.14|1863.74|1861.14|1862.03|1859.43|0
1638336300000|2021-12-01 05:25:00|1863.98|1861.38|1862.76|1860.16|1864.22|1861.62|1862.51|1859.91|0
1638336600000|2021-12-01 05:30:00|1862.51|1859.91|1860.07|1857.47|1862.51|1859.91|1860.07|1857.47|0
1638336900000|2021-12-01 05:35:00|1860.32|1857.72|1862.76|1860.16|1862.76|1860.16|1859.95|1857.35|0
1638337200000|2021-12-01 05:40:00|1862.63|1860.03|1862.27|1859.67|1863.24|1860.64|1861.53|1858.93|0
1638337500000|2021-12-01 05:45:00|1862.51|1859.91|1862.27|1859.67|1862.87|1860.27|1862.02|1859.42|0
1638337800000|2021-12-01 05:50:00|1862.02|1859.42|1860.8|1858.2|1862.02|1859.42|1860.8|1858.2|0
1638338100000|2021-12-01 05:55:00|1861.04|1858.44|1860.55|1857.95|1861.65|1859.05|1859.58|1856.98|0
1638338400000|2021-12-01 06:00:00|1860.31|1857.71|1860.18|1857.58|1861.53|1858.93|1857.87|1855.27|0
1638338700000|2021-12-01 06:05:00|1859.33|1856.73|1865.19|1862.59|1865.31|1862.71|1859.33|1856.73|0
1638339000000|2021-12-01 06:10:00|1865.06|1862.46|1868.12|1865.52|1868.61|1866.01|1864.7|1862.1|0
1638339300000|2021-12-01 06:15:00|1868.36|1865.76|1866.41|1863.81|1869.58|1866.98|1866.41|1863.81|0
1638339600000|2021-12-01 06:20:00|1866.53|1863.93|1867.84|1865.24|1870.31|1867.71|1866.53|1863.93|0
1638339900000|2021-12-01 06:25:00|1867.6|1865|1868.33|1865.73|1868.33|1865.73|1865.64|1863.04|0
1638340200000|2021-12-01 06:30:00|1868.69|1866.09|1868.82|1866.22|1869.55|1866.95|1867.96|1865.36|0
1638340500000|2021-12-01 06:35:00|1868.44|1865.84|1866.98|1864.38|1869.3|1866.7|1866.37|1863.77|0
1638340800000|2021-12-01 06:40:00|1866.86|1864.26|1862.09|1859.49|1866.86|1864.26|1861.73|1859.13|0
1638341100000|2021-12-01 06:45:00|1862.22|1859.62|1862.82|1860.22|1863.8|1861.2|1861.97|1859.37|0
1638341400000|2021-12-01 06:50:00|1862.71|1860.11|1862.95|1860.35|1864.66|1862.06|1862.58|1859.98|0
1638341700000|2021-12-01 06:55:00|1863.19|1860.59|1864.41|1861.81|1865.15|1862.55|1863.19|1860.59|0
1638342000000|2021-12-01 07:00:00|1864.17|1861.57|1862.46|1859.86|1868.08|1865.48|1862.22|1859.62|0
1638342300000|2021-12-01 07:05:00|1862.33|1859.73|1865.14|1862.54|1867.34|1864.74|1861.11|1858.51|0
1638342600000|2021-12-01 07:10:00|1865.02|1862.42|1866.61|1864.01|1867.22|1864.62|1865.02|1862.42|0
1638342900000|2021-12-01 07:15:00|1866.85|1864.25|1865.39|1862.79|1867.59|1864.99|1865.14|1862.54|0
1638343200000|2021-12-01 07:20:00|1865.63|1863.03|1863.68|1861.08|1865.75|1863.15|1862.7|1860.1|0
1638343500000|2021-12-01 07:25:00|1863.43|1860.83|1863.43|1860.83|1864.16|1861.56|1862.21|1859.61|0
1638343800000|2021-12-01 07:30:00|1863.19|1860.59|1861.48|1858.88|1864.65|1862.05|1860.99|1858.39|0
1638344100000|2021-12-01 07:35:00|1861.35|1858.75|1861.96|1859.36|1864.41|1861.81|1860.99|1858.39|0
1638344400000|2021-12-01 07:40:00|1861.84|1859.24|1867.09|1864.49|1867.33|1864.73|1861.84|1859.24|0
1638344700000|2021-12-01 07:45:00|1866.85|1864.25|1867.29|1864.69|1868.64|1866.04|1865.38|1862.78|0
1638345000000|2021-12-01 07:50:00|1867.42|1864.82|1864.73|1862.13|1867.42|1864.82|1864.6|1862|0
1638345300000|2021-12-01 07:55:00|1865.22|1862.62|1863.99|1861.39|1865.46|1862.86|1862.77|1860.17|0
1638345600000|2021-12-01 08:00:00|1864.24|1861.64|1865.46|1862.86|1866.06|1863.46|1860.82|1858.22|0
1638345900000|2021-12-01 08:05:00|1865.75|1863.55|1862.82|1860.62|1866.48|1864.28|1861.96|1859.76|0
1638346200000|2021-12-01 08:10:00|1863.06|1860.86|1862.08|1859.88|1863.06|1860.86|1860.62|1858.42|0
1638346500000|2021-12-01 08:15:00|1861.84|1859.64|1866.59|1864.39|1866.72|1864.52|1861.35|1859.15|0
1638346800000|2021-12-01 08:20:00|1866.84|1864.64|1863.54|1861.34|1866.84|1864.64|1863.06|1860.86|0
1638347100000|2021-12-01 08:25:00|1863.06|1860.86|1861.35|1859.15|1864.28|1862.08|1860.61|1858.41|0
1638347400000|2021-12-01 08:30:00|1860.61|1858.41|1859.15|1856.95|1860.61|1858.41|1854.63|1852.43|0
1638347700000|2021-12-01 08:35:00|1859.64|1857.44|1858.17|1855.97|1859.64|1857.44|1856.22|1854.02|0
1638348000000|2021-12-01 08:40:00|1858.41|1856.21|1854.38|1852.18|1858.9|1856.7|1852.56|1850.36|0
1638348300000|2021-12-01 08:45:00|1854.51|1852.31|1856.46|1854.26|1856.7|1854.5|1853.65|1851.45|0
1638348600000|2021-12-01 08:50:00|1856.82|1854.62|1858.9|1856.7|1860.73|1858.53|1855.24|1853.04|0
1638348900000|2021-12-01 08:55:00|1858.41|1856.21|1864.27|1862.07|1864.27|1862.07|1857.68|1855.48|0
1638349200000|2021-12-01 09:00:00|1864.03|1861.83|1865.84|1863.64|1867.55|1865.35|1863.29|1861.09|0
1638349500000|2021-12-01 09:05:00|1866.09|1863.89|1871.21|1869.01|1872.44|1870.24|1866.09|1863.89|0
1638349800000|2021-12-01 09:10:00|1871.09|1868.89|1872.19|1869.99|1873.04|1870.84|1870.72|1868.52|0
1638350100000|2021-12-01 09:15:00|1872.31|1870.11|1873.66|1871.46|1875.12|1872.92|1871.95|1869.75|0
1638350400000|2021-12-01 09:20:00|1873.17|1870.97|1871.94|1869.74|1875.37|1873.17|1871.94|1869.74|0
1638350700000|2021-12-01 09:25:00|1871.57|1869.37|1873.65|1871.45|1873.65|1871.45|1871.45|1869.25|0
1638351000000|2021-12-01 09:30:00|1873.9|1871.7|1876.34|1874.14|1876.34|1874.14|1873.04|1870.84|0
1638351300000|2021-12-01 09:35:00|1876.58|1874.38|1879.76|1877.56|1880.12|1877.92|1875.61|1873.41|0
1638351600000|2021-12-01 09:40:00|1880|1877.8|1879.27|1877.07|1880.98|1878.78|1876.83|1874.63|0
1638351900000|2021-12-01 09:45:00|1879.51|1877.31|1877.92|1875.72|1879.76|1877.56|1876.09|1873.89|0
1638352200000|2021-12-01 09:50:00|1878.05|1875.85|1877.31|1875.11|1878.29|1876.09|1876.82|1874.62|0
1638352500000|2021-12-01 09:55:00|1877.8|1875.6|1877.56|1875.36|1877.8|1875.6|1876.58|1874.38|0
1638352800000|2021-12-01 10:00:00|1877.31|1875.11|1876.58|1874.38|1878.29|1876.09|1876.58|1874.38|0
1638353100000|2021-12-01 10:05:00|1876.82|1874.62|1874.87|1872.67|1877.07|1874.87|1873.64|1871.44|0
1638353400000|2021-12-01 10:10:00|1874.98|1872.78|1873.64|1871.44|1875.23|1873.03|1873.15|1870.95|0
1638353700000|2021-12-01 10:15:00|1873.15|1870.95|1874.86|1872.66|1875.11|1872.91|1872.42|1870.22|0
1638354000000|2021-12-01 10:20:00|1874.37|1872.17|1873.27|1871.07|1874.86|1872.66|1873.15|1870.95|0
1638354300000|2021-12-01 10:25:00|1873.15|1870.95|1874.62|1872.42|1875.84|1873.64|1873.15|1870.95|0
1638354600000|2021-12-01 10:30:00|1874.37|1872.17|1876.08|1873.88|1876.44|1874.24|1873.88|1871.68|0
1638354900000|2021-12-01 10:35:00|1875.95|1873.75|1875.59|1873.39|1876.57|1874.37|1875.35|1873.15|0
1638355200000|2021-12-01 10:40:00|1875.84|1873.64|1874.61|1872.41|1876.08|1873.88|1874.37|1872.17|0
1638355500000|2021-12-01 10:45:00|1874.86|1872.66|1877.06|1874.86|1877.54|1875.34|1874.37|1872.17|0
1638355800000|2021-12-01 10:50:00|1876.57|1874.37|1877.54|1875.34|1878.77|1876.57|1874.86|1872.66|0
1638356100000|2021-12-01 10:55:00|1877.05|1874.85|1876.57|1874.37|1877.3|1875.1|1875.83|1873.63|0
1638356400000|2021-12-01 11:00:00|1876.81|1874.61|1874.61|1872.41|1878.15|1875.95|1874.61|1872.41|0
1638356700000|2021-12-01 11:05:00|1874.85|1872.65|1875.59|1873.39|1876.56|1874.36|1873.88|1871.68|0
1638357000000|2021-12-01 11:10:00|1875.34|1873.14|1873.63|1871.43|1876.07|1873.87|1873.39|1871.19|0
1638357300000|2021-12-01 11:15:00|1873.39|1871.19|1872.65|1870.45|1873.39|1871.19|1870.7|1868.5|0
1638357600000|2021-12-01 11:20:00|1872.52|1870.32|1874.12|1871.92|1875.58|1873.38|1872.41|1870.21|0
1638357900000|2021-12-01 11:25:00|1873.87|1871.67|1874.85|1872.65|1875.09|1872.89|1873.38|1871.18|0
1638358200000|2021-12-01 11:30:00|1874.6|1872.4|1874.85|1872.65|1875.83|1873.63|1873.63|1871.43|0
1638358500000|2021-12-01 11:35:00|1874.6|1872.4|1873.62|1871.42|1875.82|1873.62|1873.62|1871.42|0
1638358800000|2021-12-01 11:40:00|1873.87|1871.67|1874.6|1872.4|1874.6|1872.4|1873.13|1870.93|0
1638359100000|2021-12-01 11:45:00|1874.11|1871.91|1876.31|1874.11|1876.55|1874.35|1873.87|1871.67|0
1638359400000|2021-12-01 11:50:00|1876.07|1873.87|1879.24|1877.04|1879.49|1877.29|1875.82|1873.62|0
1638359700000|2021-12-01 11:55:00|1878.75|1876.55|1879.48|1877.28|1879.97|1877.77|1878.75|1876.55|0
1638360000000|2021-12-01 12:00:00|1879.24|1877.04|1877.77|1875.57|1880.46|1878.26|1877.77|1875.57|0
1638360300000|2021-12-01 12:05:00|1877.53|1875.33|1876.55|1874.35|1878.02|1875.82|1876.31|1874.11|0
1638360600000|2021-12-01 12:10:00|1876.79|1874.59|1878.01|1875.81|1878.02|1875.82|1876.3|1874.1|0
1638360900000|2021-12-01 12:15:00|1877.77|1875.57|1879.48|1877.28|1881.68|1879.48|1876.3|1874.1|0
1638361200000|2021-12-01 12:20:00|1879.35|1877.15|1881.79|1879.59|1884.12|1881.92|1879.35|1877.15|0
1638361500000|2021-12-01 12:25:00|1881.66|1879.46|1881.68|1879.48|1882.66|1880.46|1880.32|1878.12|0
1638361800000|2021-12-01 12:30:00|1881.19|1878.99|1879.23|1877.03|1882.41|1880.21|1878.99|1876.79|0
1638362100000|2021-12-01 12:35:00|1879.48|1877.28|1880.7|1878.5|1880.94|1878.74|1878.74|1876.54|0
1638362400000|2021-12-01 12:40:00|1880.45|1878.25|1880.94|1878.74|1881.67|1879.47|1879.72|1877.52|0
1638362700000|2021-12-01 12:45:00|1880.7|1878.5|1879.72|1877.52|1881.43|1879.23|1879.23|1877.03|0
1638363000000|2021-12-01 12:50:00|1879.96|1877.76|1881.67|1879.47|1882.41|1880.21|1879.72|1877.52|0
1638363300000|2021-12-01 12:55:00|1881.92|1879.72|1880.2|1878|1881.92|1879.72|1880.08|1877.88|0
1638363600000|2021-12-01 13:00:00|1880.45|1878.25|1877.27|1875.07|1880.69|1878.49|1876.05|1873.85|0
1638363900000|2021-12-01 13:05:00|1877.51|1875.31|1877.27|1875.07|1878|1875.8|1876.05|1873.85|0
1638364200000|2021-12-01 13:10:00|1877.02|1874.82|1876.78|1874.58|1877.27|1875.07|1875.31|1873.11|0
1638364500000|2021-12-01 13:15:00|1877.02|1874.82|1878.73|1876.53|1879.47|1877.27|1876.54|1874.34|0
1638364800000|2021-12-01 13:20:00|1878.49|1876.29|1876.04|1873.84|1878.98|1876.78|1874.82|1872.62|0
1638365100000|2021-12-01 13:25:00|1875.8|1873.6|1874.09|1871.89|1877.87|1875.67|1873.6|1871.4|0
1638365400000|2021-12-01 13:30:00|1873.84|1871.64|1879.46|1877.26|1879.46|1877.26|1873.84|1871.64|0
1638365700000|2021-12-01 13:35:00|1878.97|1876.77|1879.95|1877.75|1880.44|1878.24|1878.73|1876.53|0
1638366000000|2021-12-01 13:40:00|1880.2|1878|1881.66|1879.46|1882.15|1879.95|1879.22|1877.02|0
1638366300000|2021-12-01 13:45:00|1881.91|1879.71|1880.44|1878.24|1882.39|1880.19|1879.95|1877.75|0
1638366600000|2021-12-01 13:50:00|1880.56|1878.36|1878.11|1875.91|1881.17|1878.97|1877.5|1875.3|0
1638366900000|2021-12-01 13:55:00|1878.24|1876.04|1877.5|1875.3|1878.48|1876.28|1876.28|1874.08|0
1638367200000|2021-12-01 14:00:00|1877.26|1875.06|1878.72|1876.52|1879.46|1877.26|1877.26|1875.06|0
1638367500000|2021-12-01 14:05:00|1878.97|1876.77|1879.46|1877.26|1880.43|1878.23|1878.23|1876.03|0
1638367800000|2021-12-01 14:10:00|1879.21|1877.01|1877.99|1875.79|1879.7|1877.5|1877.01|1874.81|0
1638368100000|2021-12-01 14:15:00|1877.74|1875.54|1876.28|1874.08|1879.94|1877.74|1876.28|1874.08|0
1638368400000|2021-12-01 14:20:00|1876.03|1873.83|1876.03|1873.83|1877.01|1874.81|1875.54|1873.34|0
1638368700000|2021-12-01 14:25:00|1876.28|1874.08|1876.52|1874.32|1877.25|1875.05|1874.56|1872.36|0
1638369000000|2021-12-01 14:30:00|1876.03|1873.83|1863.98|1861.78|1877.74|1875.54|1863.98|1861.78|0
1638369300000|2021-12-01 14:35:00|1862.51|1860.31|1865.68|1863.48|1867.4|1865.2|1862.51|1860.31|0
1638369600000|2021-12-01 14:40:00|1865.2|1863|1871.55|1869.35|1871.79|1869.59|1864.95|1862.75|0
1638369900000|2021-12-01 14:45:00|1868.86|1866.66|1869.32|1867.12|1874.48|1872.28|1868.59|1866.39|0
1638370200000|2021-12-01 14:50:00|1868.83|1866.63|1868.59|1866.39|1871.52|1869.32|1866.63|1864.43|0
1638370500000|2021-12-01 14:55:00|1868.34|1866.14|1874.21|1872.01|1875.67|1873.47|1868.34|1866.14|0
1638370800000|2021-12-01 15:00:00|1873.96|1871.76|1880.56|1878.36|1885.7|1883.5|1873.96|1871.76|0
1638371100000|2021-12-01 15:05:00|1881.29|1879.09|1887.16|1884.96|1888.14|1885.94|1881.29|1879.09|0
1638371400000|2021-12-01 15:10:00|1887.41|1885.21|1885.45|1883.25|1888.87|1886.67|1883.74|1881.54|0
1638371700000|2021-12-01 15:15:00|1886.18|1883.98|1889.36|1887.16|1890.58|1888.38|1886.18|1883.98|0
1638372000000|2021-12-01 15:20:00|1889.6|1887.4|1887.4|1885.2|1890.09|1887.89|1883|1880.8|0
1638372300000|2021-12-01 15:25:00|1886.91|1884.71|1882.51|1880.31|1888.87|1886.67|1882.27|1880.07|0
1638372600000|2021-12-01 15:30:00|1882.02|1879.82|1883|1880.8|1887.64|1885.44|1882.02|1879.82|0
1638372900000|2021-12-01 15:35:00|1883.24|1881.04|1877.62|1875.42|1884.95|1882.75|1877.62|1875.42|0
1638373200000|2021-12-01 15:40:00|1877.37|1875.17|1883.24|1881.04|1884.46|1882.26|1872|1869.8|0
1638373500000|2021-12-01 15:45:00|1883.49|1881.29|1889.6|1887.4|1889.84|1887.64|1883|1880.8|0
1638373800000|2021-12-01 15:50:00|1889.35|1887.15|1892.53|1890.33|1893.02|1890.82|1887.4|1885.2|0
1638374100000|2021-12-01 15:55:00|1892.04|1889.84|1893.02|1890.82|1894.49|1892.29|1889.6|1887.4|0
1638374400000|2021-12-01 16:00:00|1894.24|1892.04|1891.55|1889.35|1894.49|1892.29|1891.06|1888.86|0
1638374700000|2021-12-01 16:05:00|1891.31|1889.11|1893.51|1891.31|1894.49|1892.29|1891.06|1888.86|0
1638375000000|2021-12-01 16:10:00|1894.24|1892.04|1902.07|1899.87|1902.07|1899.87|1893.51|1891.31|0
1638375300000|2021-12-01 16:15:00|1901.82|1899.62|1903.44|1901.24|1904.67|1902.47|1899.87|1897.67|0
1638375600000|2021-12-01 16:20:00|1903.69|1901.49|1904.18|1901.98|1904.18|1901.98|1901.73|1899.53|0
1638375900000|2021-12-01 16:25:00|1903.93|1901.73|1901.49|1899.29|1905.65|1903.45|1901.49|1899.29|0
1638376200000|2021-12-01 16:30:00|1901|1898.8|1899.53|1897.33|1903.93|1901.73|1897.57|1895.37|0
1638376500000|2021-12-01 16:35:00|1900.51|1898.31|1898.06|1895.86|1901.24|1899.04|1897.08|1894.88|0
1638376800000|2021-12-01 16:40:00|1898.79|1896.59|1897.81|1895.61|1900.26|1898.06|1897.08|1894.88|0
1638377100000|2021-12-01 16:45:00|1897.57|1895.37|1897.08|1894.88|1898.3|1896.1|1892.68|1890.48|0
1638377400000|2021-12-01 16:50:00|1895.86|1893.66|1890.72|1888.52|1895.86|1893.66|1890.47|1888.27|0
1638377700000|2021-12-01 16:55:00|1890.47|1888.27|1886.83|1884.63|1890.47|1888.27|1882.16|1879.96|0
1638378000000|2021-12-01 17:00:00|1886.09|1883.89|1890.98|1888.78|1890.98|1888.78|1883.89|1881.69|0
1638378300000|2021-12-01 17:05:00|1890.25|1888.05|1889.51|1887.31|1892.93|1890.73|1887.56|1885.36|0
1638378600000|2021-12-01 17:10:00|1889.27|1887.07|1892.44|1890.24|1892.93|1890.73|1888.29|1886.09|0
1638378900000|2021-12-01 17:15:00|1891.96|1889.76|1894.64|1892.44|1897.09|1894.89|1891.95|1889.75|0
1638379200000|2021-12-01 17:20:00|1894.89|1892.69|1890.49|1888.29|1896.6|1894.4|1890|1887.8|0
1638379500000|2021-12-01 17:25:00|1890.11|1887.91|1885.11|1882.91|1891.71|1889.51|1884.38|1882.18|0
1638379800000|2021-12-01 17:30:00|1886.09|1883.89|1888.77|1886.57|1889.62|1887.42|1884.13|1881.93|0
1638380100000|2021-12-01 17:35:00|1888.04|1885.84|1888.04|1885.84|1888.04|1885.84|1883.27|1881.07|0
1638380400000|2021-12-01 17:40:00|1888.77|1886.57|1886.08|1883.88|1889.02|1886.82|1885.35|1883.15|0
1638380700000|2021-12-01 17:45:00|1885.84|1883.64|1883.64|1881.44|1887.06|1884.86|1883.15|1880.95|0
1638381000000|2021-12-01 17:50:00|1883.39|1881.19|1873.13|1870.93|1883.39|1881.19|1873.13|1870.93|0
1638381300000|2021-12-01 17:55:00|1873.37|1871.17|1864.83|1862.63|1873.37|1871.17|1862.87|1860.67|0
1638381600000|2021-12-01 18:00:00|1863.85|1861.65|1867.27|1865.07|1871.42|1869.22|1863.61|1861.41|0
1638381900000|2021-12-01 18:05:00|1867.52|1865.32|1856.84|1854.64|1869.71|1867.51|1854.38|1852.18|0
1638382200000|2021-12-01 18:10:00|1856.6|1854.4|1857.33|1855.13|1857.33|1855.13|1851.23|1849.03|0
1638382500000|2021-12-01 18:15:00|1856.35|1854.15|1848.55|1846.35|1860.5|1858.3|1848.55|1846.35|0
1638382800000|2021-12-01 18:20:00|1850.5|1848.3|1859|1856.8|1859.28|1857.08|1849.77|1847.57|0
1638383100000|2021-12-01 18:25:00|1858.51|1856.31|1862.66|1860.46|1863.88|1861.68|1858.02|1855.82|0
1638383400000|2021-12-01 18:30:00|1863.14|1860.94|1859.48|1857.28|1863.88|1861.68|1857.04|1854.84|0
1638383700000|2021-12-01 18:35:00|1859.35|1857.15|1858.99|1856.79|1861.43|1859.23|1856.55|1854.35|0
1638384000000|2021-12-01 18:40:00|1859.48|1857.28|1852.03|1849.83|1860.46|1858.26|1846.06|1843.86|0
1638384300000|2021-12-01 18:45:00|1851.18|1848.98|1835.33|1833.13|1851.18|1848.98|1835.09|1832.89|0
1638384600000|2021-12-01 18:50:00|1836.31|1834.11|1846.55|1844.35|1848.99|1846.79|1836.31|1834.11|0
1638384900000|2021-12-01 18:55:00|1847.28|1845.08|1851.67|1849.47|1853.38|1851.18|1846.3|1844.1|0
1638385200000|2021-12-01 19:00:00|1850.2|1848|1847.42|1845.22|1853.38|1851.18|1844.35|1842.15|0
1638385500000|2021-12-01 19:05:00|1846.2|1844|1841.44|1839.24|1849.37|1847.17|1841.08|1838.88|0
1638385800000|2021-12-01 19:10:00|1842.06|1839.86|1838.69|1836.49|1842.17|1839.97|1831.69|1829.49|0
1638386100000|2021-12-01 19:15:00|1838.45|1836.25|1831.72|1829.52|1841.22|1839.02|1830.02|1827.82|0
1638386400000|2021-12-01 19:20:00|1832.45|1830.25|1841.58|1839.38|1842.2|1840|1831.23|1829.03|0
1638386700000|2021-12-01 19:25:00|1841.22|1839.02|1847.9|1845.7|1849.36|1847.16|1840.49|1838.29|0
1638387000000|2021-12-01 19:30:00|1847.41|1845.21|1848.14|1845.94|1854.12|1851.92|1846.44|1844.24|0
1638387300000|2021-12-01 19:35:00|1847.9|1845.7|1847.41|1845.21|1849.36|1847.16|1841.32|1839.12|0
1638387600000|2021-12-01 19:40:00|1847.66|1845.46|1841.32|1839.12|1847.66|1845.46|1838.63|1836.43|0
1638387900000|2021-12-01 19:45:00|1841.07|1838.87|1844.97|1842.77|1847.53|1845.33|1838.63|1836.43|0
1638388200000|2021-12-01 19:50:00|1844.73|1842.53|1835.22|1833.02|1849.12|1846.92|1835.22|1833.02|0
1638388500000|2021-12-01 19:55:00|1835.46|1833.26|1835.71|1833.51|1840.83|1838.63|1834.49|1832.29|0
1638388800000|2021-12-01 20:00:00|1835.82|1833.62|1826.2|1824|1838.39|1836.19|1825.47|1823.27|0
1638389100000|2021-12-01 20:05:00|1825.59|1823.39|1819.87|1817.67|1829.13|1826.93|1819.38|1817.18|0
1638389400000|2021-12-01 20:10:00|1820.11|1817.91|1823.03|1820.83|1824.5|1822.3|1817.92|1815.72|0
1638389700000|2021-12-01 20:15:00|1823.28|1821.08|1811.01|1808.81|1823.28|1821.08|1809.79|1807.59|0
1638390000000|2021-12-01 20:20:00|1810.52|1808.32|1800.13|1797.93|1811.5|1809.3|1798.67|1796.47|0
1638390300000|2021-12-01 20:25:00|1799.4|1797.2|1801.58|1799.38|1807.42|1805.22|1794.54|1792.34|0
1638390600000|2021-12-01 20:30:00|1799.15|1796.95|1802.71|1800.51|1803.4|1801.2|1794.29|1792.09|0
1638390900000|2021-12-01 20:35:00|1801.37|1799.17|1808.73|1806.53|1810.68|1808.48|1799.21|1797.01|0
1638391200000|2021-12-01 20:40:00|1808|1805.8|1814.56|1812.36|1815.78|1813.58|1806.55|1804.35|0
1638391500000|2021-12-01 20:45:00|1814.81|1812.61|1798.93|1796.73|1816.14|1813.94|1798.69|1796.49|0
1638391800000|2021-12-01 20:50:00|1797.23|1795.03|1791.9|1789.7|1799.9|1797.7|1790.93|1788.73|0
1638392100000|2021-12-01 20:55:00|1791.17|1788.97|1769.15|1766.95|1791.17|1788.97|1768.91|1766.71|0
1638392400000|2021-12-01 21:00:00|1770.12|1767.92|1769.39|1767.19|1775.93|1773.73|1760.2|1758|0
1638392700000|2021-12-01 21:05:00|1768.78|1766.58|1771.95|1769.75|1774.72|1772.52|1767.21|1765.01|0
1638393000000|2021-12-01 21:10:00|1772.43|1770.23|1775.82|1773.62|1778|1775.8|1772.19|1769.99|0
1638393300000|2021-12-01 21:15:00|1772.87|1770.27|1770.94|1768.34|1773.36|1770.76|1769|1766.4|0
1638393600000|2021-12-01 21:20:00|1771.66|1769.06|1773.84|1771.24|1774.33|1771.73|1770.45|1767.85|0
1638393900000|2021-12-01 21:25:00|1773.6|1771|1771.05|1768.45|1774.08|1771.48|1769.72|1767.12|0
1638394200000|2021-12-01 21:30:00|1770.93|1768.33|1768.27|1765.67|1770.93|1768.33|1768.27|1765.67|0
1638394500000|2021-12-01 21:35:00|1768.03|1765.43|1769.23|1766.63|1771.05|1768.45|1767.78|1765.18|0
1638394800000|2021-12-01 21:40:00|1769.48|1766.88|1764.39|1761.79|1769.84|1767.24|1763.91|1761.31|0
1638395100000|2021-12-01 21:45:00|1765.23|1762.63|1769.47|1766.87|1769.96|1767.36|1764.15|1761.55|0
1638395400000|2021-12-01 21:50:00|1769.72|1767.12|1771.04|1768.44|1771.41|1768.81|1768.75|1766.15|0
1638395700000|2021-12-01 21:55:00|1770.93|1768.33|1769.67|1767.07|1773.1|1770.5|1768.99|1766.39|0
1638396000000|2021-12-01 22:00:00|1769.61|1767.01|1770.21|1767.61|1770.45|1767.85|1769.58|1766.98|0
1638396300000|2021-12-01 22:05:00|1770.1|1767.5|1770.51|1767.91|1770.73|1768.13|1770.1|1767.5|0
1638396600000|2021-12-01 22:10:00|1770.49|1767.89|1769.64|1767.04|1770.73|1768.13|1769.64|1767.04|0
1638396900000|2021-12-01 22:15:00|1769.47|1766.87|1769.78|1767.18|1769.78|1767.18|1769.15|1766.55|0
1638397200000|2021-12-01 22:20:00|1769.75|1767.15|1771.12|1768.52|1771.12|1768.52|1769.57|1766.97|0
1638397500000|2021-12-01 22:25:00|1771.19|1768.59|1771.36|1768.76|1771.43|1768.83|1771.19|1768.59|0
1638397800000|2021-12-01 22:30:00|1771.43|1768.83|1772.32|1769.72|1772.32|1769.72|1771.43|1768.83|0
1638398100000|2021-12-01 22:35:00|1772.24|1769.64|1771.96|1769.36|1772.35|1769.75|1771.96|1769.36|0
1638398400000|2021-12-01 22:40:00|1772.06|1769.46|1772.52|1769.92|1772.73|1770.13|1772.06|1769.46|0
1638398700000|2021-12-01 22:45:00|1772.48|1769.88|1772.62|1770.02|1772.62|1770.02|1772.34|1769.74|0
1638399000000|2021-12-01 22:50:00|1772.65|1770.05|1773.15|1770.55|1773.29|1770.69|1772.65|1770.05|0
1638399300000|2021-12-01 22:55:00|1773.29|1770.69|1773.12|1770.52|1773.36|1770.76|1772.94|1770.34|0
1638399600000|2021-12-01 23:00:00|1773.22|1770.62|1777.8|1775.2|1780.35|1777.75|1773.22|1770.62|0
1638399900000|2021-12-01 23:05:00|1777.44|1774.84|1780.84|1778.24|1781.08|1778.48|1776.59|1773.99|0
1638400200000|2021-12-01 23:10:00|1780.95|1778.35|1780.83|1778.23|1783.26|1780.66|1779.62|1777.02|0
1638400500000|2021-12-01 23:15:00|1779.98|1777.38|1775.38|1772.78|1780.35|1777.75|1775.02|1772.42|0
1638400800000|2021-12-01 23:20:00|1776.35|1773.75|1770.17|1767.57|1777.68|1775.08|1769.69|1767.09|0
1638401100000|2021-12-01 23:25:00|1770.66|1768.06|1774.53|1771.93|1775.02|1772.42|1770.66|1768.06|0
1638401400000|2021-12-01 23:30:00|1774.77|1772.17|1781.07|1778.47|1781.07|1778.47|1774.77|1772.17|0
1638401700000|2021-12-01 23:35:00|1781.31|1778.71|1781.31|1778.71|1782.77|1780.17|1779.86|1777.26|0
1638402000000|2021-12-01 23:40:00|1781.43|1778.83|1781.79|1779.19|1782.64|1780.04|1779.86|1777.26|0
1638402300000|2021-12-01 23:45:00|1782.15|1779.55|1784.94|1782.34|1785.91|1783.31|1782.15|1779.55|0
1638402600000|2021-12-01 23:50:00|1785.19|1782.59|1787.37|1784.77|1788.09|1785.49|1785.19|1782.59|0
1638402900000|2021-12-01 23:55:00|1787.85|1785.25|1787.85|1785.25|1789.06|1786.46|1787.12|1784.52|0
1638403200000|2021-12-02 00:00:00|1787.97|1785.37|1788.69|1786.09|1789.91|1787.31|1786.64|1784.04|0
1638403500000|2021-12-02 00:05:00|1788.58|1785.98|1787.96|1785.36|1790.03|1787.43|1787.85|1785.25|0
1638403800000|2021-12-02 00:10:00|1788.09|1785.49|1785.42|1782.82|1788.09|1785.49|1783.73|1781.13|0
1638404100000|2021-12-02 00:15:00|1785.18|1782.58|1787.36|1784.76|1788.81|1786.21|1783.72|1781.12|0
1638404400000|2021-12-02 00:20:00|1787.12|1784.52|1789.9|1787.3|1790.02|1787.42|1786.87|1784.27|0
1638404700000|2021-12-02 00:25:00|1790.02|1787.42|1791.72|1789.12|1791.96|1789.36|1789.78|1787.18|0
1638405000000|2021-12-02 00:30:00|1791.48|1788.88|1792.45|1789.85|1793.17|1790.57|1791.48|1788.88|0
1638405300000|2021-12-02 00:35:00|1792.32|1789.72|1791.83|1789.23|1793.17|1790.57|1791.48|1788.88|0
1638405600000|2021-12-02 00:40:00|1791.96|1789.36|1787.59|1784.99|1792.44|1789.84|1787.35|1784.75|0
1638405900000|2021-12-02 00:45:00|1787.35|1784.75|1782.99|1780.39|1787.35|1784.75|1780.32|1777.72|0
1638406200000|2021-12-02 00:50:00|1782.75|1780.15|1781.16|1778.56|1783.23|1780.63|1779.11|1776.51|0
1638406500000|2021-12-02 00:55:00|1781.53|1778.93|1784.2|1781.6|1785.89|1783.29|1781.53|1778.93|0
1638406800000|2021-12-02 01:00:00|1785.17|1782.57|1783.71|1781.11|1788.07|1785.47|1780.8|1778.2|0
1638407100000|2021-12-02 01:05:00|1783.47|1780.87|1785.63|1783.03|1787.83|1785.23|1782.5|1779.9|0
1638407400000|2021-12-02 01:10:00|1785.88|1783.28|1784.41|1781.81|1786.48|1783.88|1782.71|1780.11|0
1638407700000|2021-12-02 01:15:00|1784.9|1782.3|1779.56|1776.96|1785.87|1783.27|1779.56|1776.96|0
1638408000000|2021-12-02 01:20:00|1779.32|1776.72|1780.53|1777.93|1783.07|1780.47|1779.32|1776.72|0
1638408300000|2021-12-02 01:25:00|1780.77|1778.17|1783.68|1781.08|1786.84|1784.24|1780.77|1778.17|0
1638408600000|2021-12-02 01:30:00|1782.95|1780.35|1784.16|1781.56|1785.38|1782.78|1782.47|1779.87|0
1638408900000|2021-12-02 01:35:00|1784.52|1781.92|1783.19|1780.59|1785.38|1782.78|1781.74|1779.14|0
1638409200000|2021-12-02 01:40:00|1783.44|1780.84|1782.71|1780.11|1785.74|1783.14|1782.22|1779.62|0
1638409500000|2021-12-02 01:45:00|1783.19|1780.59|1784.4|1781.8|1785.37|1782.77|1781.98|1779.38|0
1638409800000|2021-12-02 01:50:00|1784.16|1781.56|1786.34|1783.74|1787.56|1784.96|1783.19|1780.59|0
1638410100000|2021-12-02 01:55:00|1785.86|1783.26|1794.6|1792|1795.33|1792.73|1785.62|1783.02|0
1638410400000|2021-12-02 02:00:00|1794.35|1791.75|1790.47|1787.87|1794.35|1791.75|1788.04|1785.44|0
1638410700000|2021-12-02 02:05:00|1790.23|1787.63|1791.68|1789.08|1792.41|1789.81|1788.28|1785.68|0
1638411000000|2021-12-02 02:10:00|1791.8|1789.2|1790.95|1788.35|1794.11|1791.51|1790.95|1788.35|0
1638411300000|2021-12-02 02:15:00|1791.31|1788.71|1789.01|1786.41|1791.44|1788.84|1788.04|1785.44|0
1638411600000|2021-12-02 02:20:00|1788.76|1786.16|1791.06|1788.46|1791.43|1788.83|1787.42|1784.82|0
1638411900000|2021-12-02 02:25:00|1790.95|1788.35|1790.46|1787.86|1792.4|1789.8|1789.73|1787.13|0
1638412200000|2021-12-02 02:30:00|1790.7|1788.1|1792.89|1790.29|1793.62|1791.02|1790.33|1787.73|0
1638412500000|2021-12-02 02:35:00|1792.65|1790.05|1792.64|1790.04|1793.62|1791.02|1791.92|1789.32|0
1638412800000|2021-12-02 02:40:00|1792.4|1789.8|1798.34|1795.74|1799.2|1796.6|1792.4|1789.8|0
1638413100000|2021-12-02 02:45:00|1798.23|1795.63|1797.01|1794.41|1798.71|1796.11|1795.31|1792.71|0
1638413400000|2021-12-02 02:50:00|1797.26|1794.66|1798.23|1795.63|1798.47|1795.87|1796.04|1793.44|0
1638413700000|2021-12-02 02:55:00|1798.47|1795.87|1801.62|1799.02|1802.23|1799.63|1797.98|1795.38|0
1638414000000|2021-12-02 03:00:00|1801.74|1799.14|1799.44|1796.84|1801.87|1799.27|1798.95|1796.35|0
1638414300000|2021-12-02 03:05:00|1799.19|1796.59|1799.19|1796.59|1799.92|1797.32|1797.49|1794.89|0
1638414600000|2021-12-02 03:10:00|1799.44|1796.84|1797.01|1794.41|1799.92|1797.32|1795.79|1793.19|0
1638414900000|2021-12-02 03:15:00|1797.25|1794.65|1794.82|1792.22|1797.25|1794.65|1793.6|1791|0
1638415200000|2021-12-02 03:20:00|1794.93|1792.33|1794.33|1791.73|1796.27|1793.67|1794.33|1791.73|0
1638415500000|2021-12-02 03:25:00|1794.57|1791.97|1795.54|1792.94|1796.03|1793.43|1792.87|1790.27|0
1638415800000|2021-12-02 03:30:00|1795.3|1792.7|1796.27|1793.67|1797.24|1794.64|1795.3|1792.7|0
1638416100000|2021-12-02 03:35:00|1796.03|1793.43|1793.84|1791.24|1796.27|1793.67|1792.02|1789.42|0
1638416400000|2021-12-02 03:40:00|1793.6|1791|1793.6|1791|1794.33|1791.73|1792.14|1789.54|0
1638416700000|2021-12-02 03:45:00|1793.71|1791.11|1795.54|1792.94|1796.27|1793.67|1791.29|1788.69|0
1638417000000|2021-12-02 03:50:00|1795.3|1792.7|1795.54|1792.94|1796.75|1794.15|1794.81|1792.21|0
1638417300000|2021-12-02 03:55:00|1795.29|1792.69|1795.78|1793.18|1796.26|1793.66|1794.32|1791.72|0
1638417600000|2021-12-02 04:00:00|1796.75|1794.15|1800.27|1797.67|1800.88|1798.28|1796.75|1794.15|0
1638417900000|2021-12-02 04:05:00|1800.15|1797.55|1797.48|1794.88|1800.88|1798.28|1796.75|1794.15|0
1638418200000|2021-12-02 04:10:00|1797.23|1794.63|1797.47|1794.87|1798.2|1795.6|1796.75|1794.15|0
1638418500000|2021-12-02 04:15:00|1797.23|1794.63|1795.77|1793.17|1798.2|1795.6|1795.29|1792.69|0
1638418800000|2021-12-02 04:20:00|1795.89|1793.29|1796.01|1793.41|1796.5|1793.9|1794.8|1792.2|0
1638419100000|2021-12-02 04:25:00|1795.89|1793.29|1794.57|1791.97|1795.89|1793.29|1793.47|1790.87|0
1638419400000|2021-12-02 04:30:00|1794.81|1792.21|1796.75|1794.15|1797.24|1794.64|1792.38|1789.78|0
1638419700000|2021-12-02 04:35:00|1797|1794.4|1795.54|1792.94|1797|1794.4|1794.08|1791.48|0
1638420000000|2021-12-02 04:40:00|1795.41|1792.81|1795.78|1793.18|1797.24|1794.64|1795.29|1792.69|0
1638420300000|2021-12-02 04:45:00|1795.54|1792.94|1796.14|1793.54|1796.51|1793.91|1794.68|1792.08|0
1638420600000|2021-12-02 04:50:00|1796.26|1793.66|1793.1|1790.5|1796.26|1793.66|1792.86|1790.26|0
1638420900000|2021-12-02 04:55:00|1793.35|1790.75|1793.59|1790.99|1793.95|1791.35|1792.13|1789.53|0
1638421200000|2021-12-02 05:00:00|1793.34|1790.74|1791.76|1789.16|1794.56|1791.96|1791.4|1788.8|0
1638421500000|2021-12-02 05:05:00|1791.88|1789.28|1791.88|1789.28|1792.86|1790.26|1790.67|1788.07|0
1638421800000|2021-12-02 05:10:00|1792.13|1789.53|1791.88|1789.28|1792.13|1789.53|1790.91|1788.31|0
1638422100000|2021-12-02 05:15:00|1791.64|1789.04|1793.1|1790.5|1794.07|1791.47|1790.91|1788.31|0
1638422400000|2021-12-02 05:20:00|1792.61|1790.01|1794.07|1791.47|1794.07|1791.47|1791.64|1789.04|0
1638422700000|2021-12-02 05:25:00|1793.82|1791.22|1795.28|1792.68|1795.52|1792.92|1793.34|1790.74|0
1638423000000|2021-12-02 05:30:00|1795.15|1792.55|1794.55|1791.95|1795.52|1792.92|1793.09|1790.49|0
1638423300000|2021-12-02 05:35:00|1794.79|1792.19|1794.06|1791.46|1795.04|1792.44|1793.82|1791.22|0
1638423600000|2021-12-02 05:40:00|1794.18|1791.58|1794.3|1791.7|1795.03|1792.43|1793.58|1790.98|0
1638423900000|2021-12-02 05:45:00|1794.06|1791.46|1795.52|1792.92|1795.52|1792.92|1793.82|1791.22|0
1638424200000|2021-12-02 05:50:00|1795.27|1792.67|1797.33|1794.73|1797.95|1795.35|1795.27|1792.67|0
1638424500000|2021-12-02 05:55:00|1797.09|1794.49|1796.6|1794|1797.46|1794.86|1796.24|1793.64|0
1638424800000|2021-12-02 06:00:00|1796.73|1794.13|1794.06|1791.46|1796.97|1794.37|1793.57|1790.97|0
1638425100000|2021-12-02 06:05:00|1793.81|1791.21|1793.57|1790.97|1795.03|1792.43|1792.84|1790.24|0
1638425400000|2021-12-02 06:10:00|1793.33|1790.73|1795.75|1793.15|1795.75|1793.15|1793.33|1790.73|0
1638425700000|2021-12-02 06:15:00|1795.87|1793.27|1794.54|1791.94|1796.36|1793.76|1794.3|1791.7|0
1638426000000|2021-12-02 06:20:00|1794.78|1792.18|1793.08|1790.48|1795.02|1792.42|1792.35|1789.75|0
1638426300000|2021-12-02 06:25:00|1792.95|1790.35|1794.17|1791.57|1794.29|1791.69|1792.95|1790.35|0
1638426600000|2021-12-02 06:30:00|1794.29|1791.69|1797.94|1795.34|1797.94|1795.34|1794.29|1791.69|0
1638426900000|2021-12-02 06:35:00|1797.81|1795.21|1799.88|1797.28|1800.37|1797.77|1797.81|1795.21|0
1638427200000|2021-12-02 06:40:00|1799.64|1797.04|1799.88|1797.28|1801.82|1799.22|1798.42|1795.82|0
1638427500000|2021-12-02 06:45:00|1800.12|1797.52|1801.21|1798.61|1802.55|1799.95|1799.15|1796.55|0
1638427800000|2021-12-02 06:50:00|1801.09|1798.49|1800.48|1797.88|1801.34|1798.74|1799.39|1796.79|0
1638428100000|2021-12-02 06:55:00|1800.61|1798.01|1807.04|1804.44|1807.77|1805.17|1798.9|1796.3|0
1638428400000|2021-12-02 07:00:00|1807.41|1804.81|1807.41|1804.81|1808.63|1806.03|1804.01|1801.41|0
1638428700000|2021-12-02 07:05:00|1807.28|1804.68|1805.34|1802.74|1810.57|1807.97|1805.34|1802.74|0
1638429000000|2021-12-02 07:10:00|1805.71|1803.11|1805.95|1803.35|1806.44|1803.84|1803.28|1800.68|0
1638429300000|2021-12-02 07:15:00|1806.31|1803.71|1802.3|1799.7|1806.68|1804.08|1800.6|1798|0
1638429600000|2021-12-02 07:20:00|1802.54|1799.94|1798.41|1795.81|1802.54|1799.94|1797.92|1795.32|0
1638429900000|2021-12-02 07:25:00|1797.8|1795.2|1792.82|1790.22|1800.35|1797.75|1791.12|1788.52|0
1638430200000|2021-12-02 07:30:00|1793.18|1790.58|1792.82|1790.22|1796.22|1793.62|1792.58|1789.98|0
1638430500000|2021-12-02 07:35:00|1793.42|1790.82|1797.1|1794.5|1798.08|1795.48|1793.18|1790.58|0
1638430800000|2021-12-02 07:40:00|1796.73|1794.13|1797.35|1794.75|1797.59|1794.99|1795.03|1792.43|0
1638431100000|2021-12-02 07:45:00|1797.59|1794.99|1799.53|1796.93|1799.77|1797.17|1797.34|1794.74|0
1638431400000|2021-12-02 07:50:00|1800.02|1797.42|1800.26|1797.66|1801.96|1799.36|1798.8|1796.2|0
1638431700000|2021-12-02 07:55:00|1800.02|1797.42|1794.91|1792.31|1800.74|1798.14|1794.67|1792.07|0
1638432000000|2021-12-02 08:00:00|1795.64|1793.04|1795.15|1792.55|1799.77|1797.17|1793.94|1791.34|0
1638432300000|2021-12-02 08:05:00|1795.2|1793|1788.15|1785.95|1796.9|1794.7|1787.18|1784.98|0
1638432600000|2021-12-02 08:10:00|1787.42|1785.22|1786.93|1784.73|1787.66|1785.46|1784.26|1782.06|0
1638432900000|2021-12-02 08:15:00|1787.05|1784.85|1792.28|1790.08|1792.64|1790.44|1785.96|1783.76|0
1638433200000|2021-12-02 08:20:00|1792.52|1790.32|1797.62|1795.42|1798.11|1795.91|1790.69|1788.49|0
1638433500000|2021-12-02 08:25:00|1797.86|1795.66|1795.19|1792.99|1798.35|1796.15|1793.85|1791.65|0
1638433800000|2021-12-02 08:30:00|1794.95|1792.75|1786.93|1784.73|1794.95|1792.75|1785.47|1783.27|0
1638434100000|2021-12-02 08:35:00|1787.41|1785.21|1786.68|1784.48|1790.81|1788.61|1785.47|1783.27|0
1638434400000|2021-12-02 08:40:00|1786.44|1784.24|1790.33|1788.13|1791.66|1789.46|1785.71|1783.51|0
1638434700000|2021-12-02 08:45:00|1791.05|1788.85|1791.54|1789.34|1792.76|1790.56|1789.47|1787.27|0
1638435000000|2021-12-02 08:50:00|1791.78|1789.58|1795.91|1793.71|1796.4|1794.2|1791.3|1789.1|0
1638435300000|2021-12-02 08:55:00|1796.15|1793.95|1795.42|1793.22|1796.88|1794.68|1794.45|1792.25|0
1638435600000|2021-12-02 09:00:00|1795.18|1792.98|1800.19|1797.99|1800.19|1797.99|1792.99|1790.79|0
1638435900000|2021-12-02 09:05:00|1799.94|1797.74|1800.67|1798.47|1801.27|1799.07|1799.7|1797.5|0
1638436200000|2021-12-02 09:10:00|1801.16|1798.96|1804.32|1802.12|1804.8|1802.6|1799.94|1797.74|0
1638436500000|2021-12-02 09:15:00|1804.56|1802.36|1806.26|1804.06|1807.48|1805.28|1803.34|1801.14|0
1638436800000|2021-12-02 09:20:00|1806.51|1804.31|1807.08|1804.88|1807.21|1805.01|1803.43|1801.23|0
1638437100000|2021-12-02 09:25:00|1806.35|1804.15|1803.19|1800.99|1807.32|1805.12|1802.22|1800.02|0
1638437400000|2021-12-02 09:30:00|1803.43|1801.23|1798.92|1796.72|1803.43|1801.23|1798.56|1796.36|0
1638437700000|2021-12-02 09:35:00|1798.81|1796.61|1801.24|1799.04|1801.36|1799.16|1797.11|1794.91|0
1638438000000|2021-12-02 09:40:00|1801|1798.8|1799.78|1797.58|1802.57|1800.37|1798.32|1796.12|0
1638438300000|2021-12-02 09:45:00|1799.54|1797.34|1796.37|1794.17|1800.99|1798.79|1796.37|1794.17|0
1638438600000|2021-12-02 09:50:00|1797.1|1794.9|1799.44|1797.24|1799.93|1797.73|1795.89|1793.69|0
1638438900000|2021-12-02 09:55:00|1800.17|1797.97|1801.39|1799.19|1802.36|1800.16|1800.17|1797.97|0
1638439200000|2021-12-02 10:00:00|1801.87|1799.67|1799.68|1797.48|1802.6|1800.4|1798.22|1796.02|0
1638439500000|2021-12-02 10:05:00|1799.56|1797.36|1797.98|1795.78|1800.41|1798.21|1797.85|1795.65|0
1638439800000|2021-12-02 10:10:00|1797.74|1795.54|1789.47|1787.27|1797.74|1795.54|1789.23|1787.03|0
1638440100000|2021-12-02 10:15:00|1788.01|1785.81|1789.8|1787.6|1790.16|1787.96|1785.42|1783.22|0
1638440400000|2021-12-02 10:20:00|1790.89|1788.69|1793.93|1791.73|1794.17|1791.97|1786.27|1784.07|0
1638440700000|2021-12-02 10:25:00|1793.69|1791.49|1793.2|1791|1795.75|1793.55|1791.99|1789.79|0
1638441000000|2021-12-02 10:30:00|1792.59|1790.39|1794.9|1792.7|1795.14|1792.94|1790.77|1788.57|0
1638441300000|2021-12-02 10:35:00|1795.02|1792.82|1802.2|1800|1802.2|1800|1793.93|1791.73|0
1638441600000|2021-12-02 10:40:00|1802.44|1800.24|1799.03|1796.83|1802.68|1800.48|1798.18|1795.98|0
1638441900000|2021-12-02 10:45:00|1799.15|1796.95|1799.64|1797.44|1801.22|1799.02|1798.3|1796.1|0
1638442200000|2021-12-02 10:50:00|1799.39|1797.19|1799.52|1797.32|1801.22|1799.02|1796.23|1794.03|0
1638442500000|2021-12-02 10:55:00|1799.27|1797.07|1798.86|1796.66|1799.71|1797.51|1796.79|1794.59|0
1638442800000|2021-12-02 11:00:00|1798.62|1796.42|1795.21|1793.01|1799.35|1797.15|1794.24|1792.04|0
1638443100000|2021-12-02 11:05:00|1795.33|1793.13|1797.76|1795.56|1798.13|1795.93|1795.33|1793.13|0
1638443400000|2021-12-02 11:10:00|1797.89|1795.69|1796.18|1793.98|1798.62|1796.42|1794.84|1792.64|0
1638443700000|2021-12-02 11:15:00|1795.45|1793.25|1792.29|1790.09|1796.18|1793.98|1792.05|1789.85|0
1638444000000|2021-12-02 11:20:00|1792.05|1789.85|1793.75|1791.55|1794.84|1792.64|1792.05|1789.85|0
1638444300000|2021-12-02 11:25:00|1793.62|1791.42|1793.75|1791.55|1795.69|1793.49|1792.4|1790.2|0
1638444600000|2021-12-02 11:30:00|1793.86|1791.66|1793.5|1791.3|1797.39|1795.19|1793.26|1791.06|0
1638444900000|2021-12-02 11:35:00|1793.74|1791.54|1792.53|1790.33|1793.99|1791.79|1791.07|1788.87|0
1638445200000|2021-12-02 11:40:00|1792.64|1790.44|1792.28|1790.08|1793.99|1791.79|1791.18|1788.98|0
1638445500000|2021-12-02 11:45:00|1792.16|1789.96|1794.71|1792.51|1795.93|1793.73|1792.04|1789.84|0
1638445800000|2021-12-02 11:50:00|1794.59|1792.39|1794.96|1792.76|1795.69|1793.49|1792.77|1790.57|0
1638446100000|2021-12-02 11:55:00|1795.2|1793|1795.2|1793|1797.14|1794.94|1794.58|1792.38|0
1638446400000|2021-12-02 12:00:00|1794.95|1792.75|1795.44|1793.24|1798.23|1796.03|1793.49|1791.29|0
1638446700000|2021-12-02 12:05:00|1795.31|1793.11|1786.93|1784.73|1795.31|1793.11|1786.93|1784.73|0
1638447000000|2021-12-02 12:10:00|1787.17|1784.97|1787.29|1785.09|1790.57|1788.37|1785.71|1783.51|0
1638447300000|2021-12-02 12:15:00|1787.17|1784.97|1783.76|1781.56|1787.77|1785.57|1782.31|1780.11|0
1638447600000|2021-12-02 12:20:00|1783.28|1781.08|1783.92|1781.72|1785.38|1783.18|1781.74|1779.54|0
1638447900000|2021-12-02 12:25:00|1783.68|1781.48|1778.58|1776.38|1784.17|1781.97|1774.94|1772.74|0
1638448200000|2021-12-02 12:30:00|1778.82|1776.62|1776.39|1774.19|1779.06|1776.86|1775.91|1773.71|0
1638448500000|2021-12-02 12:35:00|1776.51|1774.31|1776.63|1774.43|1779.06|1776.86|1775.66|1773.46|0
1638448800000|2021-12-02 12:40:00|1776.39|1774.19|1771.84|1769.64|1776.39|1774.19|1768.93|1766.73|0
1638449100000|2021-12-02 12:45:00|1771.6|1769.4|1774.27|1772.07|1774.75|1772.55|1771.6|1769.4|0
1638449400000|2021-12-02 12:50:00|1774.02|1771.82|1780.34|1778.14|1780.34|1778.14|1773.78|1771.58|0
1638449700000|2021-12-02 12:55:00|1779.85|1777.65|1782.76|1780.56|1783.74|1781.54|1779.85|1777.65|0
1638450000000|2021-12-02 13:00:00|1782.52|1780.32|1787.14|1784.94|1787.14|1784.94|1781.55|1779.35|0
1638450300000|2021-12-02 13:05:00|1786.89|1784.69|1790.54|1788.34|1791.27|1789.07|1785.19|1782.99|0
1638450600000|2021-12-02 13:10:00|1790.78|1788.58|1788.66|1786.46|1791.75|1789.55|1786.16|1783.96|0
1638450900000|2021-12-02 13:15:00|1787.93|1785.73|1784.29|1782.09|1789.88|1787.68|1784.04|1781.84|0
1638451200000|2021-12-02 13:20:00|1783.8|1781.6|1778.94|1776.74|1785.74|1783.54|1778.45|1776.25|0
1638451500000|2021-12-02 13:25:00|1779.18|1776.98|1782.34|1780.14|1782.83|1780.63|1777.48|1775.28|0
1638451800000|2021-12-02 13:30:00|1781.61|1779.41|1784.77|1782.57|1787.07|1784.87|1781.48|1779.28|0
1638452100000|2021-12-02 13:35:00|1784.28|1782.08|1779.42|1777.22|1786.47|1784.27|1778.94|1776.74|0
1638452400000|2021-12-02 13:40:00|1778.94|1776.74|1773.83|1771.63|1780.39|1778.19|1773.35|1771.15|0
1638452700000|2021-12-02 13:45:00|1774.08|1771.88|1774.8|1772.6|1776.5|1774.3|1772.13|1769.93|0
1638453000000|2021-12-02 13:50:00|1773.46|1771.26|1777.47|1775.27|1777.47|1775.27|1772.13|1769.93|0
1638453300000|2021-12-02 13:55:00|1777.96|1775.76|1776.26|1774.06|1778.69|1776.49|1776.26|1774.06|0
1638453600000|2021-12-02 14:00:00|1776.02|1773.82|1769.46|1767.26|1780.14|1777.94|1769.21|1767.01|0
1638453900000|2021-12-02 14:05:00|1769.21|1767.01|1769.46|1767.26|1770.43|1768.23|1764.84|1762.64|0
1638454200000|2021-12-02 14:10:00|1769.7|1767.5|1770.76|1768.56|1772.13|1769.93|1768.82|1766.62|0
1638454500000|2021-12-02 14:15:00|1771.01|1768.81|1768.82|1766.62|1772.95|1770.75|1767.12|1764.92|0
1638454800000|2021-12-02 14:20:00|1768.58|1766.38|1769.06|1766.86|1771|1768.8|1767.12|1764.92|0
1638455100000|2021-12-02 14:25:00|1769.3|1767.1|1768.57|1766.37|1773.43|1771.23|1768.33|1766.13|0
1638455400000|2021-12-02 14:30:00|1768.82|1766.62|1768.09|1765.89|1777.56|1775.36|1766.39|1764.19|0
1638455700000|2021-12-02 14:35:00|1769.79|1767.59|1796|1793.8|1796|1793.8|1766.15|1763.95|0
1638456000000|2021-12-02 14:40:00|1796.73|1794.53|1799.64|1797.44|1804.26|1802.06|1793.08|1790.88|0
1638456300000|2021-12-02 14:45:00|1800.13|1797.93|1805.81|1803.61|1810.92|1808.72|1796.73|1794.53|0
1638456600000|2021-12-02 14:50:00|1807.03|1804.83|1818.46|1816.26|1819.19|1816.99|1805.08|1802.88|0
1638456900000|2021-12-02 14:55:00|1818.22|1816.02|1818.95|1816.75|1819.68|1817.48|1813.11|1810.91|0
1638457200000|2021-12-02 15:00:00|1819.68|1817.48|1822.6|1820.4|1823.82|1821.62|1809.7|1807.5|0
1638457500000|2021-12-02 15:05:00|1821.87|1819.67|1809.95|1807.75|1822.6|1820.4|1808.24|1806.04|0
1638457800000|2021-12-02 15:10:00|1810.19|1807.99|1807.76|1805.56|1811.65|1809.45|1803.14|1800.94|0
1638458100000|2021-12-02 15:15:00|1808.73|1806.53|1802.97|1800.77|1808.73|1806.53|1799.74|1797.54|0
1638458400000|2021-12-02 15:20:00|1802.48|1800.28|1809.44|1807.24|1810.41|1808.21|1798.84|1796.64|0
1638458700000|2021-12-02 15:25:00|1808.95|1806.75|1812.11|1809.91|1815.51|1813.31|1802.15|1799.95|0
1638459000000|2021-12-02 15:30:00|1811.26|1809.06|1799.8|1797.6|1816.97|1814.77|1799.56|1797.36|0
1638459300000|2021-12-02 15:35:00|1799.56|1797.36|1790.58|1788.38|1800.65|1798.45|1787.91|1785.71|0
1638459600000|2021-12-02 15:40:00|1792.27|1790.07|1785.4|1783.2|1797.86|1795.66|1785.4|1783.2|0
1638459900000|2021-12-02 15:45:00|1785.89|1783.69|1798.26|1796.06|1800.44|1798.24|1783.22|1781.02|0
1638460200000|2021-12-02 15:50:00|1799.47|1797.27|1792.92|1790.72|1803.36|1801.16|1791.22|1789.02|0
1638460500000|2021-12-02 15:55:00|1793.65|1791.45|1812.17|1809.97|1812.42|1810.22|1792.04|1789.84|0
1638460800000|2021-12-02 16:00:00|1811.8|1809.6|1807.32|1805.12|1816.3|1814.1|1805.62|1803.42|0
1638461100000|2021-12-02 16:05:00|1808.05|1805.85|1820.92|1818.72|1821.65|1819.45|1807.07|1804.87|0
1638461400000|2021-12-02 16:10:00|1820.68|1818.48|1818.97|1816.77|1823.11|1820.91|1813.87|1811.67|0
1638461700000|2021-12-02 16:15:00|1819.46|1817.26|1823.83|1821.63|1826.51|1824.31|1818.97|1816.77|0
1638462000000|2021-12-02 16:20:00|1824.08|1821.88|1822.62|1820.42|1830.4|1828.2|1822.62|1820.42|0
1638462300000|2021-12-02 16:25:00|1824.08|1821.88|1824.89|1822.69|1828.45|1826.25|1822.37|1820.17|0
1638462600000|2021-12-02 16:30:00|1825.86|1823.66|1812.41|1810.21|1827.32|1825.12|1806.82|1804.62|0
1638462900000|2021-12-02 16:35:00|1810.71|1808.51|1815.08|1812.88|1820.18|1817.98|1809.74|1807.54|0
1638463200000|2021-12-02 16:40:00|1814.59|1812.39|1813.86|1811.66|1824.56|1822.36|1813.62|1811.42|0
1638463500000|2021-12-02 16:45:00|1813.14|1810.94|1821.88|1819.68|1822.37|1820.17|1809.73|1807.53|0
1638463800000|2021-12-02 16:50:00|1821.15|1818.95|1822.78|1820.58|1824.31|1822.11|1818.89|1816.69|0
1638464100000|2021-12-02 16:55:00|1822.54|1820.34|1828.62|1826.42|1831.54|1829.34|1816.22|1814.02|0
1638464400000|2021-12-02 17:00:00|1829.1|1826.9|1833.97|1831.77|1834.94|1832.74|1824.97|1822.77|0
1638464700000|2021-12-02 17:05:00|1833.6|1831.4|1836.89|1834.69|1837.37|1835.17|1830.08|1827.88|0
1638465000000|2021-12-02 17:10:00|1836.4|1834.2|1840.05|1837.85|1840.05|1837.85|1834.94|1832.74|0
1638465300000|2021-12-02 17:15:00|1839.81|1837.61|1838.71|1836.51|1840.54|1838.34|1835.91|1833.71|0
1638465600000|2021-12-02 17:20:00|1839.44|1837.24|1843.09|1840.89|1844.06|1841.86|1839.44|1837.24|0
1638465900000|2021-12-02 17:25:00|1843.58|1841.38|1843.33|1841.13|1844.31|1842.11|1841.63|1839.43|0
1638466200000|2021-12-02 17:30:00|1843.58|1841.38|1837.98|1835.78|1844.55|1842.35|1837.98|1835.78|0
1638466500000|2021-12-02 17:35:00|1838.22|1836.02|1838.22|1836.02|1840.65|1838.45|1833.35|1831.15|0
1638466800000|2021-12-02 17:40:00|1837.49|1835.29|1836.03|1833.83|1841.87|1839.67|1835.05|1832.85|0
1638467100000|2021-12-02 17:45:00|1835.78|1833.58|1844.54|1842.34|1844.54|1842.34|1835.78|1833.58|0
1638467400000|2021-12-02 17:50:00|1843.81|1841.61|1837|1834.8|1844.54|1842.34|1836.75|1834.55|0
1638467700000|2021-12-02 17:55:00|1837.24|1835.04|1838.03|1835.83|1840.65|1838.45|1835.35|1833.15|0
1638468000000|2021-12-02 18:00:00|1839|1836.8|1839.24|1837.04|1839.49|1837.29|1828.79|1826.59|0
1638468300000|2021-12-02 18:05:00|1840.22|1838.02|1834.86|1832.66|1841.68|1839.48|1831.7|1829.5|0
1638468600000|2021-12-02 18:10:00|1835.11|1832.91|1840.7|1838.5|1840.82|1838.62|1831.7|1829.5|0
1638468900000|2021-12-02 18:15:00|1841.19|1838.99|1837.54|1835.34|1841.92|1839.72|1836.32|1834.12|0
1638469200000|2021-12-02 18:20:00|1838.51|1836.31|1829.41|1827.21|1839.24|1837.04|1826.5|1824.3|0
1638469500000|2021-12-02 18:25:00|1829.9|1827.7|1828.44|1826.24|1832.33|1830.13|1826.74|1824.54|0
1638469800000|2021-12-02 18:30:00|1828.68|1826.48|1835.97|1833.77|1836.22|1834.02|1824.31|1822.11|0
1638470100000|2021-12-02 18:35:00|1835.49|1833.29|1837.92|1835.72|1838.16|1835.96|1832.57|1830.37|0
1638470400000|2021-12-02 18:40:00|1837.67|1835.47|1835|1832.8|1839.25|1837.05|1833.66|1831.46|0
1638470700000|2021-12-02 18:45:00|1834.76|1832.56|1830.87|1828.67|1835.24|1833.04|1827.22|1825.02|0
1638471000000|2021-12-02 18:50:00|1830.62|1828.42|1840.83|1838.63|1842.05|1839.85|1826.73|1824.53|0
1638471300000|2021-12-02 18:55:00|1840.35|1838.15|1844.72|1842.52|1845.45|1843.25|1840.35|1838.15|0
1638471600000|2021-12-02 19:00:00|1844.48|1842.28|1842.29|1840.09|1846.18|1843.98|1839.86|1837.66|0
1638471900000|2021-12-02 19:05:00|1842.77|1840.57|1842.77|1840.57|1845.21|1843.01|1839.24|1837.04|0
1638472200000|2021-12-02 19:10:00|1843.5|1841.3|1839.85|1837.65|1844.23|1842.03|1837.42|1835.22|0
1638472500000|2021-12-02 19:15:00|1840.83|1838.63|1845.93|1843.73|1846.91|1844.71|1839.73|1837.53|0
1638472800000|2021-12-02 19:20:00|1845.69|1843.49|1842.77|1840.57|1846.18|1843.98|1842.28|1840.08|0
1638473100000|2021-12-02 19:25:00|1843.01|1840.81|1848.12|1845.92|1848.61|1846.41|1840.58|1838.38|0
1638473400000|2021-12-02 19:30:00|1847.88|1845.68|1845.8|1843.6|1848.85|1846.65|1844.96|1842.76|0
1638473700000|2021-12-02 19:35:00|1845.93|1843.73|1844.41|1842.21|1847.39|1845.19|1841.31|1839.11|0
1638474000000|2021-12-02 19:40:00|1844.65|1842.45|1844.16|1841.96|1846.35|1844.15|1842.21|1840.01|0
1638474300000|2021-12-02 19:45:00|1844.4|1842.2|1836.86|1834.66|1845.38|1843.18|1836.86|1834.66|0
1638474600000|2021-12-02 19:50:00|1837.83|1835.63|1836.86|1834.66|1841.48|1839.28|1834.18|1831.98|0
1638474900000|2021-12-02 19:55:00|1837.1|1834.9|1839.29|1837.09|1843.67|1841.47|1836.62|1834.42|0
1638475200000|2021-12-02 20:00:00|1840.02|1837.82|1842.7|1840.5|1844.89|1842.69|1839.29|1837.09|0
1638475500000|2021-12-02 20:05:00|1842.94|1840.74|1843.91|1841.71|1847.08|1844.88|1840.26|1838.06|0
1638475800000|2021-12-02 20:10:00|1843.42|1841.22|1839.04|1836.84|1843.91|1841.71|1832.23|1830.03|0
1638476100000|2021-12-02 20:15:00|1840.26|1838.06|1837.1|1834.9|1841.48|1839.28|1835.15|1832.95|0
1638476400000|2021-12-02 20:20:00|1835.88|1833.68|1835.15|1832.95|1838.07|1835.87|1832.96|1830.76|0
1638476700000|2021-12-02 20:25:00|1834.91|1832.71|1836.61|1834.41|1840.99|1838.79|1833.69|1831.49|0
1638477000000|2021-12-02 20:30:00|1836.85|1834.65|1844.63|1842.43|1847.07|1844.87|1836.61|1834.41|0
1638477300000|2021-12-02 20:35:00|1843.9|1841.7|1845.28|1843.08|1847.31|1845.11|1841.23|1839.03|0
1638477600000|2021-12-02 20:40:00|1844.54|1842.34|1846.98|1844.78|1851.24|1849.04|1844.06|1841.86|0
1638477900000|2021-12-02 20:45:00|1847.22|1845.02|1845.76|1843.56|1848.68|1846.48|1838.7|1836.5|0
1638478200000|2021-12-02 20:50:00|1843.08|1840.88|1831.16|1828.96|1845.52|1843.32|1829.57|1827.37|0
1638478500000|2021-12-02 20:55:00|1831.4|1829.2|1833.59|1831.39|1836.51|1834.31|1824.59|1822.39|0
1638478800000|2021-12-02 21:00:00|1836.02|1833.82|1833.59|1831.39|1839.91|1837.71|1832.61|1830.41|0
1638479100000|2021-12-02 21:05:00|1834.32|1832.12|1833.53|1831.33|1837.72|1835.52|1833.53|1831.33|0
1638479400000|2021-12-02 21:10:00|1833.28|1831.08|1830.85|1828.65|1835.72|1833.52|1830.6|1828.4|0
1638479700000|2021-12-02 21:15:00|1831.53|1828.93|1835.67|1833.07|1836.4|1833.8|1831.05|1828.45|0
1638480000000|2021-12-02 21:20:00|1835.54|1832.94|1836.16|1833.56|1837.86|1835.26|1834.94|1832.34|0
1638480300000|2021-12-02 21:25:00|1836.03|1833.43|1836.64|1834.04|1836.89|1834.29|1835.18|1832.58|0
1638480600000|2021-12-02 21:30:00|1836.27|1833.67|1839.56|1836.96|1840.05|1837.45|1836.27|1833.67|0
1638480900000|2021-12-02 21:35:00|1839.81|1837.21|1840.41|1837.81|1840.54|1837.94|1838.59|1835.99|0
1638481200000|2021-12-02 21:40:00|1840.54|1837.94|1840.53|1837.93|1842|1839.4|1840.29|1837.69|0
1638481500000|2021-12-02 21:45:00|1840.78|1838.18|1840.53|1837.93|1842.72|1840.12|1839.8|1837.2|0
1638481800000|2021-12-02 21:50:00|1840.29|1837.69|1843.45|1840.85|1843.7|1841.1|1839.8|1837.2|0
1638482100000|2021-12-02 21:55:00|1843.7|1841.1|1843.08|1840.48|1843.81|1841.21|1841.75|1839.15|0
1638482400000|2021-12-02 22:00:00|1843.17|1840.57|1842.63|1840.03|1843.17|1840.57|1842.36|1839.76|0
1638482700000|2021-12-02 22:05:00|1842.67|1840.07|1842.81|1840.21|1842.85|1840.25|1842.46|1839.86|0
1638483000000|2021-12-02 22:10:00|1842.78|1840.18|1842.88|1840.28|1842.95|1840.35|1842.67|1840.07|0
1638483300000|2021-12-02 22:15:00|1842.74|1840.14|1843.06|1840.46|1843.31|1840.71|1842.52|1839.92|0
1638483600000|2021-12-02 22:20:00|1843.02|1840.42|1843.1|1840.5|1843.1|1840.5|1842.99|1840.39|0
1638483900000|2021-12-02 22:25:00|1843.06|1840.46|1843.2|1840.6|1843.31|1840.71|1843.06|1840.46|0
1638484200000|2021-12-02 22:30:00|1843.27|1840.67|1844.09|1841.49|1844.09|1841.49|1843.2|1840.6|0
1638484500000|2021-12-02 22:35:00|1844.22|1841.62|1844.51|1841.91|1844.54|1841.94|1844.22|1841.62|0
1638484800000|2021-12-02 22:40:00|1844.54|1841.94|1844.33|1841.73|1844.8|1842.2|1844.3|1841.7|0
1638485100000|2021-12-02 22:45:00|1844.51|1841.91|1844.26|1841.66|1844.51|1841.91|1843.98|1841.38|0
1638485400000|2021-12-02 22:50:00|1844.4|1841.8|1843.83|1841.23|1844.4|1841.8|1843.55|1840.95|0
1638485700000|2021-12-02 22:55:00|1843.94|1841.34|1843.44|1840.84|1844.26|1841.66|1843.44|1840.84|0
1638486000000|2021-12-02 23:00:00|1843.55|1840.95|1844.9|1842.3|1846.36|1843.76|1842.22|1839.62|0
1638486300000|2021-12-02 23:05:00|1845.14|1842.54|1842.95|1840.35|1845.38|1842.78|1842.95|1840.35|0
1638486600000|2021-12-02 23:10:00|1843.06|1840.46|1837.83|1835.23|1843.19|1840.59|1837.35|1834.75|0
1638486900000|2021-12-02 23:15:00|1838.56|1835.96|1833.45|1830.85|1839.05|1836.45|1831.26|1828.66|0
1638487200000|2021-12-02 23:20:00|1833.94|1831.34|1829.91|1827.31|1835.03|1832.43|1828.94|1826.34|0
1638487500000|2021-12-02 23:25:00|1830.04|1827.44|1829.12|1826.52|1832.77|1830.17|1829.12|1826.52|0
1638487800000|2021-12-02 23:30:00|1829.37|1826.77|1829.12|1826.52|1830.58|1827.98|1828.02|1825.42|0
1638488100000|2021-12-02 23:35:00|1829.85|1827.25|1829.12|1826.52|1831.31|1828.71|1828.88|1826.28|0
1638488400000|2021-12-02 23:40:00|1829.37|1826.77|1826.44|1823.84|1830.1|1827.5|1825.47|1822.87|0
1638488700000|2021-12-02 23:45:00|1826.69|1824.09|1826.44|1823.84|1828.51|1825.91|1825.47|1822.87|0
1638489000000|2021-12-02 23:50:00|1826.69|1824.09|1825.23|1822.63|1826.69|1824.09|1822.31|1819.71|0
1638489300000|2021-12-02 23:55:00|1825.47|1822.87|1820.6|1818|1826.2|1823.6|1818.9|1816.3|0
1638489600000|2021-12-03 00:00:00|1820.36|1817.76|1818.66|1816.06|1822.06|1819.46|1815.74|1813.14|0
1638489900000|2021-12-03 00:05:00|1818.9|1816.3|1821.09|1818.49|1821.09|1818.49|1818.17|1815.57|0
1638490200000|2021-12-03 00:10:00|1821.33|1818.73|1822.42|1819.82|1823.03|1820.43|1819.14|1816.54|0
1638490500000|2021-12-03 00:15:00|1822.55|1819.95|1824|1821.4|1824.25|1821.65|1819.63|1817.03|0
1638490800000|2021-12-03 00:20:00|1823.76|1821.16|1822.42|1819.82|1825.22|1822.62|1822.42|1819.82|0
1638491100000|2021-12-03 00:25:00|1822.3|1819.7|1826.43|1823.83|1827.16|1824.56|1822.3|1819.7|0
1638491400000|2021-12-03 00:30:00|1826.68|1824.08|1827.16|1824.56|1828.87|1826.27|1825.22|1822.62|0
1638491700000|2021-12-03 00:35:00|1826.92|1824.32|1826.19|1823.59|1828.13|1825.53|1824.48|1821.88|0
1638492000000|2021-12-03 00:40:00|1825.7|1823.1|1825.21|1822.61|1827.16|1824.56|1824.48|1821.88|0
1638492300000|2021-12-03 00:45:00|1825.33|1822.73|1823.51|1820.91|1825.82|1823.22|1823.02|1820.42|0
1638492600000|2021-12-03 00:50:00|1823.38|1820.78|1822.29|1819.69|1825.21|1822.61|1822.05|1819.45|0
1638492900000|2021-12-03 00:55:00|1822.53|1819.93|1823.99|1821.39|1824.72|1822.12|1822.29|1819.69|0
1638493200000|2021-12-03 01:00:00|1823.87|1821.27|1823.26|1820.66|1824.97|1822.37|1821.8|1819.2|0
1638493500000|2021-12-03 01:05:00|1823.5|1820.9|1829.83|1827.23|1830.32|1827.72|1823.5|1820.9|0
1638493800000|2021-12-03 01:10:00|1830.07|1827.47|1826.29|1823.69|1830.31|1827.71|1825.69|1823.09|0
1638494100000|2021-12-03 01:15:00|1826.18|1823.58|1827.15|1824.55|1827.15|1824.55|1825.2|1822.6|0
1638494400000|2021-12-03 01:20:00|1827.88|1825.28|1822.77|1820.17|1827.88|1825.28|1822.77|1820.17|0
1638494700000|2021-12-03 01:25:00|1823.01|1820.41|1819.61|1817.01|1823.26|1820.66|1819.36|1816.76|0
1638495000000|2021-12-03 01:30:00|1819.36|1816.76|1818.15|1815.55|1819.48|1816.88|1815.47|1812.87|0
1638495300000|2021-12-03 01:35:00|1817.9|1815.3|1813.77|1811.17|1817.9|1815.3|1812.55|1809.95|0
1638495600000|2021-12-03 01:40:00|1813.64|1811.04|1809.75|1807.15|1814.01|1811.41|1808.05|1805.45|0
1638495900000|2021-12-03 01:45:00|1809.64|1807.04|1806.72|1804.12|1809.64|1807.04|1804.05|1801.45|0
1638496200000|2021-12-03 01:50:00|1806.59|1803.99|1810.85|1808.25|1811.34|1808.74|1806.48|1803.88|0
1638496500000|2021-12-03 01:55:00|1810.61|1808.01|1813.28|1810.68|1813.52|1810.92|1810.12|1807.52|0
1638496800000|2021-12-03 02:00:00|1813.03|1810.43|1814.37|1811.77|1816.68|1814.08|1812.42|1809.82|0
1638497100000|2021-12-03 02:05:00|1814.01|1811.41|1813.28|1810.68|1815.46|1812.86|1812.3|1809.7|0
1638497400000|2021-12-03 02:10:00|1813.03|1810.43|1815.82|1813.22|1815.95|1813.35|1812.18|1809.58|0
1638497700000|2021-12-03 02:15:00|1815.7|1813.1|1812.66|1810.06|1816.68|1814.08|1812.66|1810.06|0
1638498000000|2021-12-03 02:20:00|1812.79|1810.19|1811.2|1808.6|1812.79|1810.19|1811.08|1808.48|0
1638498300000|2021-12-03 02:25:00|1811.08|1808.48|1813.03|1810.43|1813.03|1810.43|1810.35|1807.75|0
1638498600000|2021-12-03 02:30:00|1812.9|1810.3|1812.41|1809.81|1813.03|1810.43|1811.08|1808.48|0
1638498900000|2021-12-03 02:35:00|1812.54|1809.94|1810.84|1808.24|1812.78|1810.18|1810.35|1807.75|0
1638499200000|2021-12-03 02:40:00|1811.32|1808.72|1809.74|1807.14|1812.54|1809.94|1809.74|1807.14|0
1638499500000|2021-12-03 02:45:00|1809.86|1807.26|1814.48|1811.88|1815.7|1813.1|1809.86|1807.26|0
1638499800000|2021-12-03 02:50:00|1814.6|1812|1813.99|1811.39|1815.69|1813.09|1813.51|1810.91|0
1638500100000|2021-12-03 02:55:00|1813.87|1811.27|1815.94|1813.34|1816.3|1813.7|1813.87|1811.27|0
1638500400000|2021-12-03 03:00:00|1815.69|1813.09|1815.93|1813.33|1816.67|1814.07|1815.08|1812.48|0
1638500700000|2021-12-03 03:05:00|1816.18|1813.58|1816.66|1814.06|1817.15|1814.55|1815.21|1812.61|0
1638501000000|2021-12-03 03:10:00|1816.78|1814.18|1816.78|1814.18|1816.91|1814.31|1815.2|1812.6|0
1638501300000|2021-12-03 03:15:00|1817.02|1814.42|1818.36|1815.76|1819.09|1816.49|1817.02|1814.42|0
1638501600000|2021-12-03 03:20:00|1818.48|1815.88|1817.39|1814.79|1820.55|1817.95|1816.17|1813.57|0
1638501900000|2021-12-03 03:25:00|1817.5|1814.9|1818.85|1816.25|1818.85|1816.25|1816.66|1814.06|0
1638502200000|2021-12-03 03:30:00|1818.6|1816|1819.09|1816.49|1820.55|1817.95|1818.6|1816|0
1638502500000|2021-12-03 03:35:00|1819.33|1816.73|1824.07|1821.47|1824.44|1821.84|1818.84|1816.24|0
1638502800000|2021-12-03 03:40:00|1824.19|1821.59|1824.68|1822.08|1825.17|1822.57|1822.98|1820.38|0
1638503100000|2021-12-03 03:45:00|1824.44|1821.84|1826.87|1824.27|1827.23|1824.63|1823.95|1821.35|0
1638503400000|2021-12-03 03:50:00|1826.62|1824.02|1827.35|1824.75|1828.33|1825.73|1826.62|1824.02|0
1638503700000|2021-12-03 03:55:00|1827.11|1824.51|1826.25|1823.65|1827.11|1824.51|1824.67|1822.07|0
1638504000000|2021-12-03 04:00:00|1826.38|1823.78|1829.54|1826.94|1831|1828.4|1826.38|1823.78|0
1638504300000|2021-12-03 04:05:00|1829.78|1827.18|1830.51|1827.91|1833.19|1830.59|1828.81|1826.21|0
1638504600000|2021-12-03 04:10:00|1830.75|1828.15|1830.75|1828.15|1831.24|1828.64|1829.78|1827.18|0
1638504900000|2021-12-03 04:15:00|1831|1828.4|1829.53|1826.93|1831|1828.4|1829.05|1826.45|0
1638505200000|2021-12-03 04:20:00|1829.78|1827.18|1827.83|1825.23|1830.26|1827.66|1827.34|1824.74|0
1638505500000|2021-12-03 04:25:00|1828.07|1825.47|1827.95|1825.35|1829.29|1826.69|1827.34|1824.74|0
1638505800000|2021-12-03 04:30:00|1827.83|1825.23|1828.8|1826.2|1829.89|1827.29|1827.83|1825.23|0
1638506100000|2021-12-03 04:35:00|1828.92|1826.32|1828.92|1826.32|1829.77|1827.17|1827.94|1825.34|0
1638506400000|2021-12-03 04:40:00|1830.26|1827.66|1835.49|1832.89|1835.61|1833.01|1829.4|1826.8|0
1638506700000|2021-12-03 04:45:00|1835.37|1832.77|1832.93|1830.33|1835.86|1833.26|1832.81|1830.21|0
1638507000000|2021-12-03 04:50:00|1832.81|1830.21|1831.83|1829.23|1833.18|1830.58|1831.72|1829.12|0
1638507300000|2021-12-03 04:55:00|1831.72|1829.12|1832.69|1830.09|1833.42|1830.82|1830.99|1828.39|0
1638507600000|2021-12-03 05:00:00|1832.93|1830.33|1832.69|1830.09|1834.02|1831.42|1832.44|1829.84|0
1638507900000|2021-12-03 05:05:00|1832.56|1829.96|1830.37|1827.77|1832.56|1829.96|1830.13|1827.53|0
1638508200000|2021-12-03 05:10:00|1830.25|1827.65|1832.2|1829.6|1832.2|1829.6|1830.01|1827.41|0
1638508500000|2021-12-03 05:15:00|1832.44|1829.84|1833.41|1830.81|1834.63|1832.03|1832.2|1829.6|0
1638508800000|2021-12-03 05:20:00|1833.04|1830.44|1834.63|1832.03|1834.63|1832.03|1832.93|1830.33|0
1638509100000|2021-12-03 05:25:00|1834.87|1832.27|1834.5|1831.9|1836.09|1833.49|1833.41|1830.81|0
1638509400000|2021-12-03 05:30:00|1834.74|1832.14|1833.77|1831.17|1836.82|1834.22|1832.44|1829.84|0
1638509700000|2021-12-03 05:35:00|1833.41|1830.81|1837.79|1835.19|1838.03|1835.43|1833.28|1830.68|0
1638510000000|2021-12-03 05:40:00|1837.54|1834.94|1836.57|1833.97|1838.52|1835.92|1836.33|1833.73|0
1638510300000|2021-12-03 05:45:00|1836.69|1834.09|1836.61|1834.01|1838.15|1835.55|1836.37|1833.77|0
1638510600000|2021-12-03 05:50:00|1836.37|1833.77|1838.07|1835.47|1838.07|1835.47|1836.12|1833.52|0
1638510900000|2021-12-03 05:55:00|1837.83|1835.23|1835.88|1833.28|1838.07|1835.47|1834.66|1832.06|0
1638511200000|2021-12-03 06:00:00|1836.61|1834.01|1833.68|1831.08|1838.07|1835.47|1833.44|1830.84|0
1638511500000|2021-12-03 06:05:00|1833.8|1831.2|1838.07|1835.47|1838.07|1835.47|1833.68|1831.08|0
1638511800000|2021-12-03 06:10:00|1837.94|1835.34|1839.53|1836.93|1839.53|1836.93|1837.58|1834.98|0
1638512100000|2021-12-03 06:15:00|1839.64|1837.04|1838.06|1835.46|1839.77|1837.17|1838.06|1835.46|0
1638512400000|2021-12-03 06:20:00|1838.31|1835.71|1840.01|1837.41|1840.25|1837.65|1838.31|1835.71|0
1638512700000|2021-12-03 06:25:00|1839.77|1837.17|1839.64|1837.04|1840.5|1837.9|1838.67|1836.07|0
1638513000000|2021-12-03 06:30:00|1839.77|1837.17|1839.52|1836.92|1840.5|1837.9|1838.3|1835.7|0
1638513300000|2021-12-03 06:35:00|1839.64|1837.04|1835.98|1833.38|1839.64|1837.04|1835.87|1833.27|0
1638513600000|2021-12-03 06:40:00|1836.35|1833.75|1835.13|1832.53|1837.33|1834.73|1833.92|1831.32|0
1638513900000|2021-12-03 06:45:00|1835.01|1832.41|1838.79|1836.19|1839.39|1836.79|1833.67|1831.07|0
1638514200000|2021-12-03 06:50:00|1839.03|1836.43|1838.3|1835.7|1839.03|1836.43|1836.35|1833.75|0
1638514500000|2021-12-03 06:55:00|1838.54|1835.94|1835.86|1833.26|1838.54|1835.94|1833.43|1830.83|0
1638514800000|2021-12-03 07:00:00|1836.35|1833.75|1833.18|1830.58|1836.35|1833.75|1831.48|1828.88|0
1638515100000|2021-12-03 07:05:00|1832.94|1830.34|1832.21|1829.61|1833.18|1830.58|1831.72|1829.12|0
1638515400000|2021-12-03 07:10:00|1832.45|1829.85|1830.62|1828.02|1832.94|1830.34|1830.5|1827.9|0
1638515700000|2021-12-03 07:15:00|1830.74|1828.14|1829.64|1827.04|1832.69|1830.09|1829.52|1826.92|0
1638516000000|2021-12-03 07:20:00|1829.52|1826.92|1829.04|1826.44|1830.5|1827.9|1828.42|1825.82|0
1638516300000|2021-12-03 07:25:00|1828.79|1826.19|1833.42|1830.82|1833.42|1830.82|1828.79|1826.19|0
1638516600000|2021-12-03 07:30:00|1833.05|1830.45|1833.05|1830.45|1834.88|1832.28|1831.83|1829.23|0
1638516900000|2021-12-03 07:35:00|1833.17|1830.57|1833.66|1831.06|1835.12|1832.52|1832.69|1830.09|0
1638517200000|2021-12-03 07:40:00|1833.42|1830.82|1832.56|1829.96|1834.88|1832.28|1831.47|1828.87|0
1638517500000|2021-12-03 07:45:00|1832.68|1830.08|1835.12|1832.52|1835.36|1832.76|1831.47|1828.87|0
1638517800000|2021-12-03 07:50:00|1834.99|1832.39|1837.8|1835.2|1838.77|1836.17|1834.99|1832.39|0
1638518100000|2021-12-03 07:55:00|1837.67|1835.07|1839.74|1837.14|1840.47|1837.87|1836.58|1833.98|0
1638518400000|2021-12-03 08:00:00|1840.1|1837.5|1835.84|1833.24|1840.96|1838.36|1835.11|1832.51|0
1638518700000|2021-12-03 08:05:00|1835.89|1833.69|1838.2|1836|1838.57|1836.37|1835.16|1832.96|0
1638519000000|2021-12-03 08:10:00|1838.08|1835.88|1836.62|1834.42|1838.57|1836.37|1834.91|1832.71|0
1638519300000|2021-12-03 08:15:00|1836.37|1834.17|1836.37|1834.17|1837.83|1835.63|1834.18|1831.98|0
1638519600000|2021-12-03 08:20:00|1836.24|1834.04|1835.15|1832.95|1836.61|1834.41|1832.23|1830.03|0
1638519900000|2021-12-03 08:25:00|1835.4|1833.2|1833.45|1831.25|1836.13|1833.93|1833.45|1831.25|0
1638520200000|2021-12-03 08:30:00|1833.56|1831.36|1828.09|1825.89|1833.56|1831.36|1827.11|1824.91|0
1638520500000|2021-12-03 08:35:00|1827.96|1825.76|1828.33|1826.13|1829.79|1827.59|1826.14|1823.94|0
1638520800000|2021-12-03 08:40:00|1828.09|1825.89|1830.18|1827.98|1833.1|1830.9|1827.11|1824.91|0
1638521100000|2021-12-03 08:45:00|1829.69|1827.49|1830.42|1828.22|1831.89|1829.69|1829.45|1827.25|0
1638521400000|2021-12-03 08:50:00|1830.91|1828.71|1828.96|1826.76|1830.91|1828.71|1827.99|1825.79|0
1638521700000|2021-12-03 08:55:00|1829.21|1827.01|1830.66|1828.46|1831.15|1828.95|1828.47|1826.27|0
1638522000000|2021-12-03 09:00:00|1830.91|1828.71|1831.15|1828.95|1831.88|1829.68|1828.96|1826.76|0
1638522300000|2021-12-03 09:05:00|1831.02|1828.82|1827.5|1825.3|1831.02|1828.82|1827.25|1825.05|0
1638522600000|2021-12-03 09:10:00|1827.25|1825.05|1832.85|1830.65|1832.85|1830.65|1827.25|1825.05|0
1638522900000|2021-12-03 09:15:00|1832.61|1830.41|1836.5|1834.3|1836.5|1834.3|1832.12|1829.92|0
1638523200000|2021-12-03 09:20:00|1836.75|1834.55|1831.88|1829.68|1836.75|1834.55|1831.88|1829.68|0
1638523500000|2021-12-03 09:25:00|1831.63|1829.43|1833.45|1831.25|1834.8|1832.6|1830.66|1828.46|0
1638523800000|2021-12-03 09:30:00|1833.82|1831.62|1831.99|1829.79|1834.8|1832.6|1831.87|1829.67|0
1638524100000|2021-12-03 09:35:00|1832.12|1829.92|1829.92|1827.72|1832.6|1830.4|1829.92|1827.72|0
1638524400000|2021-12-03 09:40:00|1830.04|1827.84|1832.6|1830.4|1832.6|1830.4|1829.19|1826.99|0
1638524700000|2021-12-03 09:45:00|1832.36|1830.16|1829.68|1827.48|1833.57|1831.37|1829.68|1827.48|0
1638525000000|2021-12-03 09:50:00|1830.17|1827.97|1828.22|1826.02|1830.17|1827.97|1827.97|1825.77|0
1638525300000|2021-12-03 09:55:00|1828.7|1826.5|1829.19|1826.99|1830.77|1828.57|1827.73|1825.53|0
1638525600000|2021-12-03 10:00:00|1829.31|1827.11|1828.46|1826.26|1831.62|1829.42|1828.21|1826.01|0
1638525900000|2021-12-03 10:05:00|1828.94|1826.74|1829.92|1827.72|1830.16|1827.96|1827.73|1825.53|0
1638526200000|2021-12-03 10:10:00|1829.43|1827.23|1827.48|1825.28|1830.65|1828.45|1827.48|1825.28|0
1638526500000|2021-12-03 10:15:00|1827.35|1825.15|1824.32|1822.12|1827.35|1825.15|1823.1|1820.9|0
1638526800000|2021-12-03 10:20:00|1824.07|1821.87|1822.12|1819.92|1824.19|1821.99|1820.42|1818.22|0
1638527100000|2021-12-03 10:25:00|1822.37|1820.17|1823.28|1821.08|1824.31|1822.11|1822.12|1819.92|0
1638527400000|2021-12-03 10:30:00|1823.58|1821.38|1823.34|1821.14|1824.8|1822.6|1823.1|1820.9|0
1638527700000|2021-12-03 10:35:00|1822.72|1820.52|1817.01|1814.81|1822.72|1820.52|1816.77|1814.57|0
1638528000000|2021-12-03 10:40:00|1817.5|1815.3|1818.23|1816.03|1821.39|1819.19|1815.79|1813.59|0
1638528300000|2021-12-03 10:45:00|1818.1|1815.9|1818.86|1816.66|1819.68|1817.48|1816.52|1814.32|0
1638528600000|2021-12-03 10:50:00|1818.62|1816.42|1817.16|1814.96|1819.11|1816.91|1817.16|1814.96|0
1638528900000|2021-12-03 10:55:00|1816.67|1814.47|1820.08|1817.88|1821.29|1819.09|1816.67|1814.47|0
1638529200000|2021-12-03 11:00:00|1819.1|1816.9|1823.97|1821.77|1824.94|1822.74|1819.1|1816.9|0
1638529500000|2021-12-03 11:05:00|1824.21|1822.01|1822.75|1820.55|1824.21|1822.01|1821.78|1819.58|0
1638529800000|2021-12-03 11:10:00|1822.99|1820.79|1818.61|1816.41|1822.99|1820.79|1818.61|1816.41|0
1638530100000|2021-12-03 11:15:00|1818.86|1816.66|1820.31|1818.11|1821.16|1818.96|1818.86|1816.66|0
1638530400000|2021-12-03 11:20:00|1820.8|1818.6|1821.53|1819.33|1822.02|1819.82|1819.1|1816.9|0
1638530700000|2021-12-03 11:25:00|1821.77|1819.57|1823.23|1821.03|1823.72|1821.52|1820.56|1818.36|0
1638531000000|2021-12-03 11:30:00|1822.99|1820.79|1823.47|1821.27|1824.2|1822|1822.26|1820.06|0
1638531300000|2021-12-03 11:35:00|1823.72|1821.52|1824.2|1822|1824.69|1822.49|1823.23|1821.03|0
1638531600000|2021-12-03 11:40:00|1824.32|1822.12|1828.09|1825.89|1828.34|1826.14|1824.32|1822.12|0
1638531900000|2021-12-03 11:45:00|1828.34|1826.14|1828.34|1826.14|1828.34|1826.14|1826.15|1823.95|0
1638532200000|2021-12-03 11:50:00|1828.21|1826.01|1828.33|1826.13|1830.04|1827.84|1827.85|1825.65|0
1638532500000|2021-12-03 11:55:00|1828.58|1826.38|1831.74|1829.54|1832.23|1830.03|1828.58|1826.38|0
1638532800000|2021-12-03 12:00:00|1831.5|1829.3|1832.47|1830.27|1833.69|1831.49|1830.52|1828.32|0
1638533100000|2021-12-03 12:05:00|1831.98|1829.78|1829.79|1827.59|1832.23|1830.03|1829.55|1827.35|0
1638533400000|2021-12-03 12:10:00|1829.55|1827.35|1832.95|1830.75|1834.17|1831.97|1829.55|1827.35|0
1638533700000|2021-12-03 12:15:00|1832.71|1830.51|1833.2|1831|1834.41|1832.21|1830.39|1828.19|0
1638534000000|2021-12-03 12:20:00|1833.44|1831.24|1834.41|1832.21|1835.39|1833.19|1832.47|1830.27|0
1638534300000|2021-12-03 12:25:00|1834.53|1832.33|1834.65|1832.45|1834.9|1832.7|1833.44|1831.24|0
1638534600000|2021-12-03 12:30:00|1834.9|1832.7|1836.11|1833.91|1836.6|1834.4|1833.92|1831.72|0
1638534900000|2021-12-03 12:35:00|1836.36|1834.16|1834.9|1832.7|1836.84|1834.64|1834.65|1832.45|0
1638535200000|2021-12-03 12:40:00|1835.14|1832.94|1835.14|1832.94|1836.11|1833.91|1834.41|1832.21|0
1638535500000|2021-12-03 12:45:00|1834.41|1832.21|1839.24|1837.04|1839.24|1837.04|1834.41|1832.21|0
1638535800000|2021-12-03 12:50:00|1839|1836.8|1839|1836.8|1839.97|1837.77|1838.75|1836.55|0
1638536100000|2021-12-03 12:55:00|1838.75|1836.55|1837.78|1835.58|1839|1836.8|1836.32|1834.12|0
1638536400000|2021-12-03 13:00:00|1838.02|1835.82|1840.21|1838.01|1840.21|1838.01|1837.05|1834.85|0
1638536700000|2021-12-03 13:05:00|1839.97|1837.77|1844.84|1842.64|1845.57|1843.37|1839.72|1837.52|0
1638537000000|2021-12-03 13:10:00|1844.35|1842.15|1845.32|1843.12|1846.05|1843.85|1843.13|1840.93|0
1638537300000|2021-12-03 13:15:00|1845.08|1842.88|1841.37|1839.17|1845.76|1843.56|1840.64|1838.44|0
1638537600000|2021-12-03 13:20:00|1841.13|1838.93|1840.64|1838.44|1841.49|1839.29|1839.42|1837.22|0
1638537900000|2021-12-03 13:25:00|1840.88|1838.68|1842.83|1840.63|1845.14|1842.94|1840.4|1838.2|0
1638538200000|2021-12-03 13:30:00|1842.22|1840.02|1848.29|1846.09|1858.13|1855.93|1840.76|1838.56|0
1638538500000|2021-12-03 13:35:00|1848.04|1845.84|1851.46|1849.26|1853.65|1851.45|1847.8|1845.6|0
1638538800000|2021-12-03 13:40:00|1850.97|1848.77|1846.75|1844.55|1851.46|1849.26|1845.61|1843.41|0
1638539100000|2021-12-03 13:45:00|1846.26|1844.06|1843.82|1841.62|1849.68|1847.48|1839.92|1837.72|0
1638539400000|2021-12-03 13:50:00|1844.07|1841.87|1845.29|1843.09|1846.02|1843.82|1840.9|1838.7|0
1638539700000|2021-12-03 13:55:00|1845.53|1843.33|1849.43|1847.23|1854.06|1851.86|1845.53|1843.33|0
1638540000000|2021-12-03 14:00:00|1849.92|1847.72|1852.11|1849.91|1852.84|1850.64|1846.26|1844.06|0
1638540300000|2021-12-03 14:05:00|1852.47|1850.27|1852.11|1849.91|1856.01|1853.81|1851.38|1849.18|0
1638540600000|2021-12-03 14:10:00|1851.87|1849.67|1852.35|1850.15|1853.82|1851.62|1850.4|1848.2|0
1638540900000|2021-12-03 14:15:00|1852.6|1850.4|1853.08|1850.88|1854.06|1851.86|1850.16|1847.96|0
1638541200000|2021-12-03 14:20:00|1853.57|1851.37|1848.69|1846.49|1853.57|1851.37|1848.45|1846.25|0
1638541500000|2021-12-03 14:25:00|1848.94|1846.74|1851.37|1849.17|1852.35|1850.15|1848.2|1846|0
1638541800000|2021-12-03 14:30:00|1851.62|1849.42|1857.96|1855.76|1862.59|1860.39|1847.23|1845.03|0
1638542100000|2021-12-03 14:35:00|1857.71|1855.51|1843.47|1841.27|1857.71|1855.51|1843.32|1841.12|0
1638542400000|2021-12-03 14:40:00|1842.01|1839.81|1836.64|1834.44|1846.88|1844.68|1834.45|1832.25|0
1638542700000|2021-12-03 14:45:00|1837.62|1835.42|1831.6|1829.4|1842.98|1840.78|1831.6|1829.4|0
1638543000000|2021-12-03 14:50:00|1830.87|1828.67|1814.63|1812.43|1834.77|1832.57|1813.66|1811.46|0
1638543300000|2021-12-03 14:55:00|1813.9|1811.7|1817.37|1815.17|1825.4|1823.2|1813.48|1811.28|0
1638543600000|2021-12-03 15:00:00|1815.3|1813.1|1810.72|1808.52|1822.23|1820.03|1805.71|1803.51|0
1638543900000|2021-12-03 15:05:00|1811.94|1809.74|1800.85|1798.65|1816.8|1814.6|1800.85|1798.65|0
1638544200000|2021-12-03 15:10:00|1800.23|1798.03|1803.35|1801.15|1808.69|1806.49|1798.66|1796.46|0
1638544500000|2021-12-03 15:15:00|1803.22|1801.02|1811.85|1809.65|1817.68|1815.48|1802.86|1800.66|0
1638544800000|2021-12-03 15:20:00|1811.36|1809.16|1814.65|1812.45|1815.38|1813.18|1805.53|1803.33|0
1638545100000|2021-12-03 15:25:00|1814.17|1811.97|1818.05|1815.85|1821.21|1819.01|1805.18|1802.98|0
1638545400000|2021-12-03 15:30:00|1815.86|1813.66|1802.5|1800.3|1816.59|1814.39|1801.29|1799.09|0
1638545700000|2021-12-03 15:35:00|1801.53|1799.33|1802.99|1800.79|1809.06|1806.86|1797.4|1795.2|0
1638546000000|2021-12-03 15:40:00|1804.32|1802.12|1786.48|1784.28|1804.93|1802.73|1786.48|1784.28|0
1638546300000|2021-12-03 15:45:00|1786.72|1784.52|1784.86|1782.66|1790.44|1788.24|1780.74|1778.54|0
1638546600000|2021-12-03 15:50:00|1784.62|1782.42|1788.02|1785.82|1791.41|1789.21|1780.74|1778.54|0
1638546900000|2021-12-03 15:55:00|1787.53|1785.33|1785.95|1783.75|1793.11|1790.91|1783.17|1780.97|0
1638547200000|2021-12-03 16:00:00|1785.1|1782.9|1788.98|1786.78|1791.17|1788.97|1781.71|1779.51|0
1638547500000|2021-12-03 16:05:00|1787.77|1785.57|1783.16|1780.96|1787.77|1785.57|1775.65|1773.45|0
1638547800000|2021-12-03 16:10:00|1782.43|1780.23|1785.58|1783.38|1789.22|1787.02|1778.8|1776.6|0
1638548100000|2021-12-03 16:15:00|1785.34|1783.14|1777.99|1775.79|1788.25|1786.05|1776.13|1773.93|0
1638548400000|2021-12-03 16:20:00|1777.51|1775.31|1791.48|1789.28|1793.67|1791.47|1775.08|1772.88|0
1638548700000|2021-12-03 16:25:00|1791.24|1789.04|1794.39|1792.19|1795.85|1793.65|1789.06|1786.86|0
1638549000000|2021-12-03 16:30:00|1793.67|1791.47|1797.06|1794.86|1798.76|1796.56|1788.57|1786.37|0
1638549300000|2021-12-03 16:35:00|1796.94|1794.74|1791.11|1788.91|1797.91|1795.71|1789.54|1787.34|0
1638549600000|2021-12-03 16:40:00|1791.72|1789.52|1778.01|1775.81|1793.42|1791.22|1777.17|1774.97|0
1638549900000|2021-12-03 16:45:00|1778.62|1776.42|1780.89|1778.69|1785.37|1783.17|1775.8|1773.6|0
1638550200000|2021-12-03 16:50:00|1780.16|1777.96|1776.21|1774.01|1781.47|1779.27|1772.65|1770.45|0
1638550500000|2021-12-03 16:55:00|1777.91|1775.71|1768.46|1766.26|1777.91|1775.71|1768.46|1766.26|0
1638550800000|2021-12-03 17:00:00|1769.18|1766.98|1768.14|1765.94|1770.51|1768.31|1765.96|1763.76|0
1638551100000|2021-12-03 17:05:00|1767.42|1765.22|1774.44|1772.24|1775.16|1772.96|1767.05|1764.85|0
1638551400000|2021-12-03 17:10:00|1774.92|1772.72|1772.74|1770.54|1776.37|1774.17|1771.53|1769.33|0
1638551700000|2021-12-03 17:15:00|1773.71|1771.51|1781.46|1779.26|1783.64|1781.44|1773.22|1771.02|0
1638552000000|2021-12-03 17:20:00|1782.43|1780.23|1787.39|1785.19|1788.61|1786.41|1778.67|1776.47|0
1638552300000|2021-12-03 17:25:00|1786.91|1784.71|1785.94|1783.74|1788.12|1785.92|1784.24|1782.04|0
1638552600000|2021-12-03 17:30:00|1784.73|1782.53|1779.15|1776.95|1784.73|1782.53|1774.79|1772.59|0
1638552900000|2021-12-03 17:35:00|1779.39|1777.19|1792|1789.8|1792.73|1790.53|1777.45|1775.25|0
1638553200000|2021-12-03 17:40:00|1792.48|1790.28|1789.57|1787.37|1795.15|1792.95|1788.12|1785.92|0
1638553500000|2021-12-03 17:45:00|1788.84|1786.64|1786.66|1784.46|1790.78|1788.58|1782.29|1780.09|0
1638553800000|2021-12-03 17:50:00|1785.69|1783.49|1783.13|1780.93|1790.54|1788.34|1782.05|1779.85|0
1638554100000|2021-12-03 17:55:00|1783.61|1781.41|1782.16|1779.96|1783.61|1781.41|1777.8|1775.6|0
1638554400000|2021-12-03 18:00:00|1781.67|1779.47|1780.26|1778.06|1781.67|1779.47|1775.71|1773.51|0
1638554700000|2021-12-03 18:05:00|1779.78|1777.58|1787.28|1785.08|1787.77|1785.57|1779.05|1776.85|0
1638555000000|2021-12-03 18:10:00|1787.52|1785.32|1785.1|1782.9|1789.22|1787.02|1781.95|1779.75|0
1638555300000|2021-12-03 18:15:00|1785.34|1783.14|1791.71|1789.51|1793.17|1790.97|1783.65|1781.45|0
1638555600000|2021-12-03 18:20:00|1791.47|1789.27|1794.38|1792.18|1794.38|1792.18|1789.77|1787.57|0
1638555900000|2021-12-03 18:25:00|1794.01|1791.81|1784.68|1782.48|1794.62|1792.42|1784.2|1782|0
1638556200000|2021-12-03 18:30:00|1784.2|1782|1778.14|1775.94|1784.56|1782.36|1777.66|1775.46|0
1638556500000|2021-12-03 18:35:00|1777.9|1775.7|1774.85|1772.65|1778.87|1776.67|1772.23|1770.03|0
1638556800000|2021-12-03 18:40:00|1775.34|1773.14|1775.58|1773.38|1778.73|1776.53|1772.43|1770.23|0
1638557100000|2021-12-03 18:45:00|1775.34|1773.14|1772.43|1770.23|1778.72|1776.52|1768.08|1765.88|0
1638557400000|2021-12-03 18:50:00|1772.67|1770.47|1774.38|1772.18|1778.97|1776.77|1771.46|1769.26|0
1638557700000|2021-12-03 18:55:00|1774.62|1772.42|1771.17|1768.97|1776.42|1774.22|1770.51|1768.31|0
1638558000000|2021-12-03 19:00:00|1770.93|1768.73|1776.12|1773.92|1777.81|1775.61|1766.58|1764.38|0
1638558300000|2021-12-03 19:05:00|1775.88|1773.68|1771.28|1769.08|1777.81|1775.61|1770.08|1767.88|0
1638558600000|2021-12-03 19:10:00|1770.67|1768.47|1774.42|1772.22|1775.63|1773.43|1769.11|1766.91|0
1638558900000|2021-12-03 19:15:00|1773.21|1771.01|1766.21|1764.01|1774.42|1772.22|1766.21|1764.01|0
1638559200000|2021-12-03 19:20:00|1766.81|1764.61|1778.92|1776.72|1779.89|1777.69|1761.38|1759.18|0
1638559500000|2021-12-03 19:25:00|1779.17|1776.97|1774.33|1772.13|1780.61|1778.41|1772.89|1770.69|0
1638559800000|2021-12-03 19:30:00|1774.93|1772.73|1769.74|1767.54|1776.75|1774.55|1767.81|1765.61|0
1638560100000|2021-12-03 19:35:00|1771.19|1768.99|1765.34|1763.14|1772.4|1770.2|1762.35|1760.15|0
1638560400000|2021-12-03 19:40:00|1767.15|1764.95|1773.55|1771.35|1775.48|1773.28|1765.46|1763.26|0
1638560700000|2021-12-03 19:45:00|1774.75|1772.55|1768.11|1765.91|1774.75|1772.55|1767.62|1765.42|0
1638561000000|2021-12-03 19:50:00|1767.87|1765.67|1763.7|1761.5|1771.25|1769.05|1763.22|1761.02|0
1638561300000|2021-12-03 19:55:00|1762.98|1760.78|1764|1761.8|1769.74|1767.54|1762.13|1759.93|0
1638561600000|2021-12-03 20:00:00|1763.27|1761.07|1767.23|1765.03|1767.47|1765.27|1756.76|1754.56|0
1638561900000|2021-12-03 20:05:00|1766.5|1764.3|1759.6|1757.4|1771.51|1769.31|1758.4|1756.2|0
1638562200000|2021-12-03 20:10:00|1760.44|1758.24|1767.8|1765.6|1769.25|1767.05|1760.44|1758.24|0
1638562500000|2021-12-03 20:15:00|1767.32|1765.12|1765.63|1763.43|1770.81|1768.61|1762.73|1760.53|0
1638562800000|2021-12-03 20:20:00|1766.35|1764.15|1776.17|1773.97|1779.31|1777.11|1766.35|1764.15|0
1638563100000|2021-12-03 20:25:00|1776.41|1774.21|1777.38|1775.18|1783.66|1781.46|1776.17|1773.97|0
1638563400000|2021-12-03 20:30:00|1778.1|1775.9|1788.49|1786.29|1789.45|1787.25|1777.62|1775.42|0
1638563700000|2021-12-03 20:35:00|1788|1785.8|1776.83|1774.63|1790.42|1788.22|1775.25|1773.05|0
1638564000000|2021-12-03 20:40:00|1777.31|1775.11|1772.14|1769.94|1780.45|1778.25|1771.41|1769.21|0
1638564300000|2021-12-03 20:45:00|1772.38|1770.18|1769.72|1767.52|1772.38|1770.18|1764.4|1762.2|0
1638564600000|2021-12-03 20:50:00|1771.17|1768.97|1785.93|1783.73|1788.96|1786.76|1771.17|1768.97|0
1638564900000|2021-12-03 20:55:00|1786.3|1784.1|1798.91|1796.71|1801.02|1798.82|1786.3|1784.1|0
1638565200000|2021-12-03 21:00:00|1798.43|1796.23|1802.79|1800.59|1804.24|1802.04|1796.25|1794.05|0
1638565500000|2021-12-03 21:05:00|1802.3|1800.1|1798.42|1796.22|1802.3|1800.1|1796.49|1794.29|0
1638565800000|2021-12-03 21:10:00|1798.18|1795.98|1792.85|1790.65|1799.64|1797.44|1789.95|1787.75|0
1638777900000|2021-12-06 08:05:00|1821.28|1819.08|1819.09|1816.89|1822.5|1820.3|1819.09|1816.89|0
1638778200000|2021-12-06 08:10:00|1820.43|1818.23|1818.85|1816.65|1822.01|1819.81|1817.64|1815.44|0
1638778500000|2021-12-06 08:15:00|1819.09|1816.89|1818.12|1815.92|1820.55|1818.35|1817.15|1814.95|0
1638778800000|2021-12-06 08:20:00|1818.24|1816.04|1815.2|1813|1819.58|1817.38|1815.2|1813|0
1638779100000|2021-12-06 08:25:00|1814.83|1812.63|1816.9|1814.7|1817.39|1815.19|1811.56|1809.36|0
1638779400000|2021-12-06 08:30:00|1817.39|1815.19|1815.07|1812.87|1819.2|1817|1814.47|1812.27|0
1638779700000|2021-12-06 08:35:00|1814.96|1812.76|1819.57|1817.37|1820.79|1818.59|1814.96|1812.76|0
1638780000000|2021-12-06 08:40:00|1819.33|1817.13|1816.53|1814.33|1820.3|1818.1|1816.53|1814.33|0
1638780300000|2021-12-06 08:45:00|1816.41|1814.21|1816.17|1813.97|1818.11|1815.91|1815.44|1813.24|0
1638780600000|2021-12-06 08:50:00|1816.28|1814.08|1818.11|1815.91|1818.84|1816.64|1816.28|1814.08|0
1638780900000|2021-12-06 08:55:00|1817.98|1815.78|1818.47|1816.27|1819.08|1816.88|1816.65|1814.45|0
1638781200000|2021-12-06 09:00:00|1818.35|1816.15|1827.1|1824.9|1830.51|1828.31|1817.87|1815.67|0
1638781500000|2021-12-06 09:05:00|1827.59|1825.39|1826|1823.8|1828.56|1826.36|1823.21|1821.01|0
1638781800000|2021-12-06 09:10:00|1825.64|1823.44|1827.58|1825.38|1828.31|1826.11|1823.45|1821.25|0
1638782100000|2021-12-06 09:15:00|1827.83|1825.63|1826.61|1824.41|1828.67|1826.47|1826.12|1823.92|0
1638782400000|2021-12-06 09:20:00|1826.73|1824.53|1826.12|1823.92|1827.1|1824.9|1824.91|1822.71|0
1638782700000|2021-12-06 09:25:00|1826.37|1824.17|1827.34|1825.14|1828.31|1826.11|1825.88|1823.68|0
1638783000000|2021-12-06 09:30:00|1827.09|1824.89|1825.63|1823.43|1828.55|1826.35|1825.15|1822.95|0
1638783300000|2021-12-06 09:35:00|1825.88|1823.68|1820.53|1818.33|1827.82|1825.62|1820.53|1818.33|0
1638783600000|2021-12-06 09:40:00|1820.4|1818.2|1816.75|1814.55|1820.77|1818.57|1816.64|1814.44|0
1638783900000|2021-12-06 09:45:00|1816.64|1814.44|1814.45|1812.25|1816.64|1814.44|1812.02|1809.82|0
1638784200000|2021-12-06 09:50:00|1814.21|1812.01|1812.62|1810.42|1814.94|1812.74|1811.78|1809.58|0
1638784500000|2021-12-06 09:55:00|1812.5|1810.3|1806.92|1804.72|1812.75|1810.55|1804.97|1802.77|0
1638784800000|2021-12-06 10:00:00|1807.16|1804.96|1805.7|1803.5|1808.13|1805.93|1804.49|1802.29|0
1638785100000|2021-12-06 10:05:00|1805.82|1803.62|1804.97|1802.77|1807.16|1804.96|1804.6|1802.4|0
1638785400000|2021-12-06 10:10:00|1805.09|1802.89|1809.01|1806.81|1809.01|1806.81|1804.48|1802.28|0
1638785700000|2021-12-06 10:15:00|1809.25|1807.05|1809.5|1807.3|1810.47|1808.27|1807.31|1805.11|0
1638786000000|2021-12-06 10:20:00|1809.25|1807.05|1803.42|1801.22|1809.5|1807.3|1803.42|1801.22|0
1638786300000|2021-12-06 10:25:00|1803.91|1801.71|1796.62|1794.42|1803.91|1801.71|1795.41|1793.21|0
1638786600000|2021-12-06 10:30:00|1796.14|1793.94|1799.21|1797.01|1799.21|1797.01|1793.63|1791.43|0
1638786900000|2021-12-06 10:35:00|1799.45|1797.25|1797.27|1795.07|1799.94|1797.74|1797.14|1794.94|0
1638787200000|2021-12-06 10:40:00|1797.51|1795.31|1795.57|1793.37|1797.51|1795.31|1792.9|1790.7|0
1638787500000|2021-12-06 10:45:00|1795.81|1793.61|1796.05|1793.85|1798.11|1795.91|1795.32|1793.12|0
1638787800000|2021-12-06 10:50:00|1795.92|1793.72|1794.35|1792.15|1797.51|1795.31|1793.38|1791.18|0
1638788100000|2021-12-06 10:55:00|1794.11|1791.91|1793.38|1791.18|1795.56|1793.36|1791.68|1789.48|0
1638788400000|2021-12-06 11:00:00|1793.01|1790.81|1797.02|1794.82|1797.5|1795.3|1792.52|1790.32|0
1638788700000|2021-12-06 11:05:00|1796.77|1794.57|1800.66|1798.46|1801.14|1798.94|1795.56|1793.36|0
1638789000000|2021-12-06 11:10:00|1800.9|1798.7|1801.14|1798.94|1801.63|1799.43|1798.47|1796.27|0
1638789300000|2021-12-06 11:15:00|1800.9|1798.7|1804.05|1801.85|1804.29|1802.09|1800.65|1798.45|0
1638789600000|2021-12-06 11:20:00|1804.29|1802.09|1804.78|1802.58|1806.23|1804.03|1803.81|1801.61|0
1638789900000|2021-12-06 11:25:00|1805.02|1802.82|1803.08|1800.88|1805.26|1803.06|1801.62|1799.42|0
1638790200000|2021-12-06 11:30:00|1802.59|1800.39|1802.75|1800.55|1805.67|1803.47|1802.51|1800.31|0
1638790500000|2021-12-06 11:35:00|1802.63|1800.43|1804.21|1802.01|1804.94|1802.74|1802.63|1800.43|0
1638790800000|2021-12-06 11:40:00|1803.97|1801.77|1808.09|1805.89|1808.58|1806.38|1803.11|1800.91|0
1638791100000|2021-12-06 11:45:00|1808.58|1806.38|1806.88|1804.68|1810.76|1808.56|1806.88|1804.68|0
1638791400000|2021-12-06 11:50:00|1806.63|1804.43|1809.55|1807.35|1810.03|1807.83|1806.15|1803.95|0
1638791700000|2021-12-06 11:55:00|1810.03|1807.83|1815.23|1813.03|1816.18|1813.98|1809.79|1807.59|0
1638792000000|2021-12-06 12:00:00|1815.35|1813.15|1813.89|1811.69|1817.18|1814.98|1813.29|1811.09|0
1638792300000|2021-12-06 12:05:00|1813.78|1811.58|1812.43|1810.23|1815.59|1813.39|1810.62|1808.42|0
1638792600000|2021-12-06 12:10:00|1812.32|1810.12|1812.31|1810.11|1813.77|1811.57|1810.86|1808.66|0
1638792900000|2021-12-06 12:15:00|1812.07|1809.87|1807.94|1805.74|1812.07|1809.87|1807.94|1805.74|0
1638793200000|2021-12-06 12:20:00|1807.46|1805.26|1809.64|1807.44|1809.64|1807.44|1806.48|1804.28|0
1638793500000|2021-12-06 12:25:00|1809.76|1807.56|1807.94|1805.74|1810.13|1807.93|1807.94|1805.74|0
1638793800000|2021-12-06 12:30:00|1807.21|1805.01|1806.84|1804.64|1808.18|1805.98|1806.24|1804.04|0
1638794100000|2021-12-06 12:35:00|1806.97|1804.77|1810.12|1807.92|1810.61|1808.41|1806.97|1804.77|0
1638794400000|2021-12-06 12:40:00|1810.85|1808.65|1810.36|1808.16|1811.34|1809.14|1810.36|1808.16|0
1638794700000|2021-12-06 12:45:00|1810.61|1808.41|1810.85|1808.65|1810.85|1808.65|1810.36|1808.16|0
1638795000000|2021-12-06 12:50:00|1810.6|1808.4|1808.66|1806.46|1811.82|1809.62|1806.47|1804.27|0
1638795300000|2021-12-06 12:55:00|1808.42|1806.22|1808.53|1806.33|1810.36|1808.16|1808.29|1806.09|0
1638795600000|2021-12-06 13:00:00|1809.63|1807.43|1808.9|1806.7|1810.84|1808.64|1808.41|1806.21|0
1638795900000|2021-12-06 13:05:00|1808.66|1806.46|1811.81|1809.61|1812.06|1809.86|1807.68|1805.48|0
1638796200000|2021-12-06 13:10:00|1812.06|1809.86|1813.03|1810.83|1814.24|1812.04|1810.84|1808.64|0
1638796500000|2021-12-06 13:15:00|1813.27|1811.07|1814|1811.8|1814.97|1812.77|1812.3|1810.1|0
1638796800000|2021-12-06 13:20:00|1814.24|1812.04|1811.81|1809.61|1814.84|1812.64|1810.84|1808.64|0
1638797100000|2021-12-06 13:25:00|1812.05|1809.85|1811.81|1809.61|1813.99|1811.79|1811.32|1809.12|0
1638797400000|2021-12-06 13:30:00|1811.56|1809.36|1809.86|1807.66|1812.05|1809.85|1808.16|1805.96|0
1638797700000|2021-12-06 13:35:00|1809.13|1806.93|1814.72|1812.52|1815.94|1813.74|1808.89|1806.69|0
1638798000000|2021-12-06 13:40:00|1815.21|1813.01|1814.41|1812.21|1816.91|1814.71|1814.17|1811.97|0
1638798300000|2021-12-06 13:45:00|1813.92|1811.72|1811.61|1809.41|1814.41|1812.21|1811.25|1809.05|0
1638798600000|2021-12-06 13:50:00|1811.74|1809.54|1812.71|1810.51|1814.16|1811.96|1811.74|1809.54|0
1638798900000|2021-12-06 13:55:00|1812.95|1810.75|1817.08|1814.88|1817.08|1814.88|1812.95|1810.75|0
1638799200000|2021-12-06 14:00:00|1817.81|1815.61|1817.08|1814.88|1817.81|1815.61|1813.68|1811.48|0
1638799500000|2021-12-06 14:05:00|1817.57|1815.37|1818.29|1816.09|1818.29|1816.09|1815.62|1813.42|0
1638799800000|2021-12-06 14:10:00|1818.54|1816.34|1820.48|1818.28|1821.45|1819.25|1818.54|1816.34|0
1638800100000|2021-12-06 14:15:00|1820.97|1818.77|1823.4|1821.2|1823.64|1821.44|1820.24|1818.04|0
1638800400000|2021-12-06 14:20:00|1823.15|1820.95|1822.67|1820.47|1823.4|1821.2|1821.21|1819.01|0
1638800700000|2021-12-06 14:25:00|1822.42|1820.22|1823.15|1820.95|1823.15|1820.95|1820.23|1818.03|0
1638801000000|2021-12-06 14:30:00|1822.91|1820.71|1810.26|1808.06|1828.26|1826.06|1809.54|1807.34|0
1638801300000|2021-12-06 14:35:00|1809.78|1807.58|1803.11|1800.91|1809.78|1807.58|1799.47|1797.27|0
1638801600000|2021-12-06 14:40:00|1802.86|1800.66|1821.81|1819.61|1823.03|1820.83|1799.71|1797.51|0
1638801900000|2021-12-06 14:45:00|1821.08|1818.88|1819.32|1817.12|1824.73|1822.53|1816.16|1813.96|0
1638802200000|2021-12-06 14:50:00|1818.83|1816.63|1815.3|1813.1|1824.66|1822.46|1815.3|1813.1|0
1638802500000|2021-12-06 14:55:00|1816.4|1814.2|1825.54|1823.34|1825.79|1823.59|1811.45|1809.25|0
1638802800000|2021-12-06 15:00:00|1825.66|1823.46|1815.82|1813.62|1825.79|1823.59|1812.29|1810.09|0
1638803100000|2021-12-06 15:05:00|1818.49|1816.29|1822.14|1819.94|1823.35|1821.15|1811.2|1809|0
1638803400000|2021-12-06 15:10:00|1821.65|1819.45|1838.59|1836.39|1839.56|1837.36|1820.43|1818.23|0
1638803700000|2021-12-06 15:15:00|1838.35|1836.15|1840.05|1837.85|1843.22|1841.02|1838.35|1836.15|0
1638804000000|2021-12-06 15:20:00|1838.35|1836.15|1840.29|1838.09|1842.97|1840.77|1836.88|1834.68|0
1638804300000|2021-12-06 15:25:00|1840.05|1837.85|1841.9|1839.7|1843.94|1841.74|1837.86|1835.66|0
1638804600000|2021-12-06 15:30:00|1842.63|1840.43|1840.19|1837.99|1845.06|1842.86|1837.76|1835.56|0
1638804900000|2021-12-06 15:35:00|1840.07|1837.87|1839.7|1837.5|1840.44|1838.24|1833.74|1831.54|0
1638805200000|2021-12-06 15:40:00|1840.19|1837.99|1832.16|1829.96|1843.84|1841.64|1830.94|1828.74|0
1638805500000|2021-12-06 15:45:00|1833.62|1831.42|1836.2|1834|1836.93|1834.73|1831.82|1829.62|0
1638805800000|2021-12-06 15:50:00|1836.44|1834.24|1836.44|1834.24|1837.9|1835.7|1830.61|1828.41|0
1638806100000|2021-12-06 15:55:00|1835.71|1833.51|1844.96|1842.76|1845.45|1843.25|1835.71|1833.51|0
1638806400000|2021-12-06 16:00:00|1844.72|1842.52|1839.85|1837.65|1845.93|1843.73|1837.9|1835.7|0
1638806700000|2021-12-06 16:05:00|1838.63|1836.43|1839.12|1836.92|1841.79|1839.59|1837.41|1835.21|0
1638807000000|2021-12-06 16:10:00|1838.63|1836.43|1830.84|1828.64|1842.77|1840.57|1830.36|1828.16|0
1638807300000|2021-12-06 16:15:00|1829.87|1827.67|1837.65|1835.45|1838.63|1836.43|1827.68|1825.48|0
1638807600000|2021-12-06 16:20:00|1837.17|1834.97|1836.19|1833.99|1837.41|1835.21|1832.54|1830.34|0
1638807900000|2021-12-06 16:25:00|1835.95|1833.75|1836.83|1834.63|1839.84|1837.64|1835.95|1833.75|0
1638808200000|2021-12-06 16:30:00|1836.34|1834.14|1839.99|1837.79|1842.42|1840.22|1832.32|1830.12|0
1638808500000|2021-12-06 16:35:00|1840.23|1838.03|1841.2|1839|1842.42|1840.22|1837.31|1835.11|0
1638808800000|2021-12-06 16:40:00|1840.47|1838.27|1844.36|1842.16|1844.36|1842.16|1838.28|1836.08|0
1638809100000|2021-12-06 16:45:00|1844.12|1841.92|1833.42|1831.22|1844.12|1841.92|1833.17|1830.97|0
1638809400000|2021-12-06 16:50:00|1834.14|1831.94|1836.58|1834.38|1838.03|1835.83|1832.69|1830.49|0
1638809700000|2021-12-06 16:55:00|1836.09|1833.89|1835.11|1832.91|1838.28|1836.08|1832.68|1830.48|0
1638810000000|2021-12-06 17:00:00|1835.84|1833.64|1839.25|1837.05|1840.71|1838.51|1835.11|1832.91|0
1638810300000|2021-12-06 17:05:00|1839|1836.8|1839.73|1837.53|1840.22|1838.02|1834.87|1832.67|0
1638810600000|2021-12-06 17:10:00|1839.98|1837.78|1842.32|1840.12|1845.81|1843.61|1838.27|1836.07|0
1638810900000|2021-12-06 17:15:00|1841.83|1839.63|1847.13|1844.93|1847.86|1845.66|1839.11|1836.91|0
1638811200000|2021-12-06 17:20:00|1846.89|1844.69|1847.37|1845.17|1849.32|1847.12|1845.19|1842.99|0
1638811500000|2021-12-06 17:25:00|1847.13|1844.93|1848.83|1846.63|1850.78|1848.58|1847.13|1844.93|0
1638811800000|2021-12-06 17:30:00|1849.08|1846.88|1851.51|1849.31|1852.24|1850.04|1847.86|1845.66|0
1638812100000|2021-12-06 17:35:00|1851.26|1849.06|1849.07|1846.87|1852.48|1850.28|1848.59|1846.39|0
1638812400000|2021-12-06 17:40:00|1849.32|1847.12|1847.86|1845.66|1851.02|1848.82|1845.91|1843.71|0
1638812700000|2021-12-06 17:45:00|1848.1|1845.9|1853.21|1851.01|1853.21|1851.01|1847.86|1845.66|0
1638813000000|2021-12-06 17:50:00|1852.96|1850.76|1853.69|1851.49|1853.69|1851.49|1851.26|1849.06|0
1638813300000|2021-12-06 17:55:00|1853.94|1851.74|1858.07|1855.87|1858.07|1855.87|1852.23|1850.03|0
1638813600000|2021-12-06 18:00:00|1859.78|1857.58|1860.75|1858.55|1860.99|1858.79|1854.91|1852.71|0
1638813900000|2021-12-06 18:05:00|1860.5|1858.3|1858.8|1856.6|1860.75|1858.55|1857.83|1855.63|0
1638814200000|2021-12-06 18:10:00|1859.04|1856.84|1855.88|1853.68|1860.5|1858.3|1855.88|1853.68|0
1638814500000|2021-12-06 18:15:00|1856.85|1854.65|1858.55|1856.35|1859.04|1856.84|1856.36|1854.16|0
1638814800000|2021-12-06 18:20:00|1858.31|1856.11|1858.07|1855.87|1858.55|1856.35|1855.14|1852.94|0
1638815100000|2021-12-06 18:25:00|1858.31|1856.11|1864.92|1862.72|1867.8|1865.6|1858.31|1856.11|0
1638815400000|2021-12-06 18:30:00|1865.41|1863.21|1863.46|1861.26|1865.41|1863.21|1862.97|1860.77|0
1638815700000|2021-12-06 18:35:00|1863.94|1861.74|1862.97|1860.77|1864.92|1862.72|1861.75|1859.55|0
1638816000000|2021-12-06 18:40:00|1863.21|1861.01|1863.7|1861.5|1866.13|1863.93|1861.99|1859.79|0
1638816300000|2021-12-06 18:45:00|1863.21|1861.01|1865.16|1862.96|1866.13|1863.93|1862.48|1860.28|0
1638816600000|2021-12-06 18:50:00|1865.4|1863.2|1865.4|1863.2|1865.89|1863.69|1863.45|1861.25|0
1638816900000|2021-12-06 18:55:00|1865.52|1863.32|1864.91|1862.71|1866.62|1864.42|1862.72|1860.52|0
1638817200000|2021-12-06 19:00:00|1864.67|1862.47|1866.37|1864.17|1869.05|1866.85|1864.67|1862.47|0
1638817500000|2021-12-06 19:05:00|1865.88|1863.68|1862.72|1860.52|1865.88|1863.68|1861.99|1859.79|0
1638817800000|2021-12-06 19:10:00|1862.96|1860.76|1865.15|1862.95|1867.1|1864.9|1862.96|1860.76|0
1638818100000|2021-12-06 19:15:00|1865.39|1863.19|1863.93|1861.73|1867.1|1864.9|1863.93|1861.73|0
1638818400000|2021-12-06 19:20:00|1863.69|1861.49|1863.93|1861.73|1865.15|1862.95|1862.47|1860.27|0
1638818700000|2021-12-06 19:25:00|1864.17|1861.97|1863.44|1861.24|1865.63|1863.43|1862.22|1860.02|0
1638819000000|2021-12-06 19:30:00|1863.69|1861.49|1863.44|1861.24|1865.88|1863.68|1862.95|1860.75|0
1638819300000|2021-12-06 19:35:00|1863.68|1861.48|1861.25|1859.05|1863.93|1861.73|1861.25|1859.05|0
1638819600000|2021-12-06 19:40:00|1861.49|1859.29|1854.19|1851.99|1862.22|1860.02|1854.19|1851.99|0
1638819900000|2021-12-06 19:45:00|1854.92|1852.72|1853.45|1851.25|1857.35|1855.15|1851.99|1849.79|0
1638820200000|2021-12-06 19:50:00|1853.21|1851.01|1851.75|1849.55|1853.21|1851.01|1850.53|1848.33|0
1638820500000|2021-12-06 19:55:00|1851.5|1849.3|1850.77|1848.57|1852.96|1850.76|1849.56|1847.36|0
1638820800000|2021-12-06 20:00:00|1850.29|1848.09|1847.61|1845.41|1854.91|1852.71|1847.36|1845.16|0
1638821100000|2021-12-06 20:05:00|1848.09|1845.89|1851.5|1849.3|1852.23|1850.03|1847.61|1845.41|0
1638821400000|2021-12-06 20:10:00|1850.77|1848.57|1852.96|1850.76|1853.45|1851.25|1848.58|1846.38|0
1638821700000|2021-12-06 20:15:00|1853.2|1851|1857.34|1855.14|1857.58|1855.38|1853.2|1851|0
1638822000000|2021-12-06 20:20:00|1856.85|1854.65|1852.96|1850.76|1857.58|1855.38|1852.47|1850.27|0
1638822300000|2021-12-06 20:25:00|1852.47|1850.27|1851.74|1849.54|1853.2|1851|1847.84|1845.64|0
1638822600000|2021-12-06 20:30:00|1851.5|1849.3|1851.74|1849.54|1854.42|1852.22|1847.36|1845.16|0
1638822900000|2021-12-06 20:35:00|1851.98|1849.78|1851.25|1849.05|1851.98|1849.78|1847.6|1845.4|0
1638823200000|2021-12-06 20:40:00|1850.76|1848.56|1853.68|1851.48|1854.9|1852.7|1847.84|1845.64|0
1638823500000|2021-12-06 20:45:00|1853.93|1851.73|1849.55|1847.35|1853.93|1851.73|1845.16|1842.96|0
1638823800000|2021-12-06 20:50:00|1847.85|1845.65|1855.64|1853.44|1856.61|1854.41|1847.6|1845.4|0
1638824100000|2021-12-06 20:55:00|1855.15|1852.95|1847.6|1845.4|1855.15|1852.95|1846.87|1844.67|0
1638824400000|2021-12-06 21:00:00|1848.57|1846.37|1847.11|1844.91|1849.79|1847.59|1846.14|1843.94|0
1638824700000|2021-12-06 21:05:00|1847.35|1845.15|1849.06|1846.86|1849.79|1847.59|1846.62|1844.42|0
1638825000000|2021-12-06 21:10:00|1849.3|1847.1|1848.08|1845.88|1849.79|1847.59|1848.08|1845.88|0
1638825300000|2021-12-06 21:15:00|1848.33|1846.13|1850.72|1848.12|1850.72|1848.12|1848.33|1846.13|0
1638825600000|2021-12-06 21:20:00|1850.59|1847.99|1849.5|1846.9|1851.69|1849.09|1849.5|1846.9|0
1638825900000|2021-12-06 21:25:00|1849.37|1846.77|1851.69|1849.09|1851.69|1849.09|1848.77|1846.17|0
1638826200000|2021-12-06 21:30:00|1851.44|1848.84|1851.69|1849.09|1852.66|1850.06|1851.2|1848.6|0
1638826500000|2021-12-06 21:35:00|1851.44|1848.84|1851.44|1848.84|1851.93|1849.33|1851.2|1848.6|0
1638826800000|2021-12-06 21:40:00|1851.2|1848.6|1851.68|1849.08|1852.9|1850.3|1851.2|1848.6|0
1638827100000|2021-12-06 21:45:00|1851.93|1849.33|1852.17|1849.57|1852.66|1850.06|1851.68|1849.08|0
1638827400000|2021-12-06 21:50:00|1851.93|1849.33|1851.92|1849.32|1852.41|1849.81|1851.92|1849.32|0
1638827700000|2021-12-06 21:55:00|1852.17|1849.57|1853.01|1850.41|1853.26|1850.66|1851.92|1849.32|0
1638828000000|2021-12-06 22:00:00|1853.05|1850.45|1852.65|1850.05|1853.07|1850.47|1852.48|1849.88|0
1638828300000|2021-12-06 22:05:00|1852.73|1850.13|1852.58|1849.98|1852.73|1850.13|1852.54|1849.94|0
1638828600000|2021-12-06 22:10:00|1852.54|1849.94|1852.65|1850.05|1852.73|1850.13|1852.54|1849.94|0
1638828900000|2021-12-06 22:15:00|1852.62|1850.02|1852.69|1850.09|1852.73|1850.13|1852.62|1850.02|0
1638829200000|2021-12-06 22:20:00|1852.73|1850.13|1852.15|1849.55|1852.73|1850.13|1852.15|1849.55|0
1638829500000|2021-12-06 22:25:00|1852.54|1849.94|1852.58|1849.98|1852.58|1849.98|1852.51|1849.91|0
1638829800000|2021-12-06 22:30:00|1852.15|1849.55|1852.75|1850.15|1852.75|1850.15|1852.15|1849.55|0
1638830100000|2021-12-06 22:35:00|1852.64|1850.04|1852.54|1849.94|1852.9|1850.3|1852.43|1849.83|0
1638830400000|2021-12-06 22:40:00|1852.53|1849.93|1852.18|1849.58|1852.57|1849.97|1852.08|1849.48|0
1638830700000|2021-12-06 22:45:00|1852.4|1849.8|1852.82|1850.22|1852.85|1850.25|1852.4|1849.8|0
1638831000000|2021-12-06 22:50:00|1852.85|1850.25|1852.68|1850.08|1852.85|1850.25|1852.46|1849.86|0
1638831300000|2021-12-06 22:55:00|1852.72|1850.12|1852.71|1850.11|1852.75|1850.15|1852.29|1849.69|0
1638831600000|2021-12-06 23:00:00|1852.51|1849.91|1853.85|1851.25|1855.07|1852.47|1852.39|1849.79|0
1638831900000|2021-12-06 23:05:00|1853.61|1851.01|1851.61|1849.01|1853.61|1851.01|1851.13|1848.53|0
1638832200000|2021-12-06 23:10:00|1852.1|1849.5|1848.93|1846.33|1852.22|1849.62|1848.93|1846.33|0
1638832500000|2021-12-06 23:15:00|1849.18|1846.58|1848.2|1845.6|1849.66|1847.06|1848.2|1845.6|0
1638832800000|2021-12-06 23:20:00|1847.96|1845.36|1848.69|1846.09|1848.69|1846.09|1847.96|1845.36|0
1638833100000|2021-12-06 23:25:00|1848.44|1845.84|1850.02|1847.42|1850.39|1847.79|1848.2|1845.6|0
1638833400000|2021-12-06 23:30:00|1849.9|1847.3|1849.17|1846.57|1850.63|1848.03|1847.95|1845.35|0
1638833700000|2021-12-06 23:35:00|1849.41|1846.81|1848.93|1846.33|1849.66|1847.06|1848.2|1845.6|0
1638834000000|2021-12-06 23:40:00|1848.8|1846.2|1850.5|1847.9|1850.63|1848.03|1848.8|1846.2|0
1638834300000|2021-12-06 23:45:00|1850.63|1848.03|1848.92|1846.32|1851.36|1848.76|1848.92|1846.32|0
1638834600000|2021-12-06 23:50:00|1849.04|1846.44|1848.92|1846.32|1850.14|1847.54|1848.19|1845.59|0
1638834900000|2021-12-06 23:55:00|1849.17|1846.57|1851.11|1848.51|1852.09|1849.49|1849.17|1846.57|0
1638835200000|2021-12-07 00:00:00|1851.84|1849.24|1849.04|1846.44|1852.09|1849.49|1848.68|1846.08|0
1638835500000|2021-12-07 00:05:00|1849.16|1846.56|1850.38|1847.78|1851.11|1848.51|1848.19|1845.59|0
1638835800000|2021-12-07 00:10:00|1850.25|1847.65|1848.67|1846.07|1851.11|1848.51|1848.19|1845.59|0
1638836100000|2021-12-07 00:15:00|1848.55|1845.95|1845.75|1843.15|1848.92|1846.32|1845.38|1842.78|0
1638836400000|2021-12-07 00:20:00|1845.87|1843.27|1845.75|1843.15|1847.45|1844.85|1845.75|1843.15|0
1638836700000|2021-12-07 00:25:00|1846.11|1843.51|1847.69|1845.09|1848.18|1845.58|1846.11|1843.51|0
1638837000000|2021-12-07 00:30:00|1847.45|1844.85|1848.18|1845.58|1848.18|1845.58|1846.23|1843.63|0
1638837300000|2021-12-07 00:35:00|1847.94|1845.34|1848.91|1846.31|1848.91|1846.31|1846.72|1844.12|0
1638837600000|2021-12-07 00:40:00|1848.67|1846.07|1849.64|1847.04|1850.49|1847.89|1847.94|1845.34|0
1638837900000|2021-12-07 00:45:00|1849.4|1846.8|1848.66|1846.06|1850.37|1847.77|1848.42|1845.82|0
1638838200000|2021-12-07 00:50:00|1848.78|1846.18|1848.42|1845.82|1850.12|1847.52|1848.42|1845.82|0
1638838500000|2021-12-07 00:55:00|1848.66|1846.06|1850.85|1848.25|1851.1|1848.5|1848.66|1846.06|0
1638838800000|2021-12-07 01:00:00|1851.1|1848.5|1855.24|1852.64|1856.33|1853.73|1850.37|1847.77|0
1638839100000|2021-12-07 01:05:00|1855.48|1852.88|1856.21|1853.61|1856.21|1853.61|1854.75|1852.15|0
1638839400000|2021-12-07 01:10:00|1856.33|1853.73|1858.4|1855.8|1859.13|1856.53|1855.97|1853.37|0
1638839700000|2021-12-07 01:15:00|1858.65|1856.05|1857.91|1855.31|1859.13|1856.53|1857.43|1854.83|0
1638840000000|2021-12-07 01:20:00|1857.67|1855.07|1858.16|1855.56|1859.13|1856.53|1857.43|1854.83|0
1638840300000|2021-12-07 01:25:00|1858.27|1855.67|1856.45|1853.85|1859.13|1856.53|1856.45|1853.85|0
1638840600000|2021-12-07 01:30:00|1856.94|1854.34|1855.23|1852.63|1857.05|1854.45|1854.26|1851.66|0
1638840900000|2021-12-07 01:35:00|1855.1|1852.5|1858.88|1856.28|1859.13|1856.53|1854.5|1851.9|0
1638841200000|2021-12-07 01:40:00|1858.64|1856.04|1859.61|1857.01|1861.32|1858.72|1857.66|1855.06|0
1638841500000|2021-12-07 01:45:00|1860.1|1857.5|1859.23|1856.63|1860.59|1857.99|1859.1|1856.5|0
1638841800000|2021-12-07 01:50:00|1858.98|1856.38|1858.25|1855.65|1859.47|1856.87|1857.52|1854.92|0
1638842100000|2021-12-07 01:55:00|1858.49|1855.89|1858|1855.4|1859.47|1856.87|1857.52|1854.92|0
1638842400000|2021-12-07 02:00:00|1857.63|1855.03|1858.12|1855.52|1858.25|1855.65|1856.79|1854.19|0
1638842700000|2021-12-07 02:05:00|1858|1855.4|1855.57|1852.97|1858.25|1855.65|1855.32|1852.72|0
1638843000000|2021-12-07 02:10:00|1855.56|1852.96|1853.13|1850.53|1855.56|1852.96|1852.15|1849.55|0
1638843300000|2021-12-07 02:15:00|1853.37|1850.77|1855.44|1852.84|1855.56|1852.96|1852.64|1850.04|0
1638843600000|2021-12-07 02:20:00|1855.32|1852.72|1856.54|1853.94|1856.54|1853.94|1854.83|1852.23|0
1638843900000|2021-12-07 02:25:00|1856.29|1853.69|1855.56|1852.96|1856.78|1854.18|1854.83|1852.23|0
1638844200000|2021-12-07 02:30:00|1855.32|1852.72|1853.37|1850.77|1855.32|1852.72|1852.88|1850.28|0
1638844500000|2021-12-07 02:35:00|1853.61|1851.01|1853.85|1851.25|1854.94|1852.34|1853.61|1851.01|0
1638844800000|2021-12-07 02:40:00|1853.72|1851.12|1855.07|1852.47|1855.31|1852.71|1853.72|1851.12|0
1638845100000|2021-12-07 02:45:00|1855.31|1852.71|1853.12|1850.52|1855.56|1852.96|1853.12|1850.52|0
1638845400000|2021-12-07 02:50:00|1853.23|1850.63|1852.39|1849.79|1853.36|1850.76|1851.41|1848.81|0
1638845700000|2021-12-07 02:55:00|1852.5|1849.9|1852.38|1849.78|1853.12|1850.52|1851.65|1849.05|0
1638846000000|2021-12-07 03:00:00|1852.01|1849.41|1852.5|1849.9|1853.11|1850.51|1851.65|1849.05|0
1638846300000|2021-12-07 03:05:00|1852.63|1850.03|1850.92|1848.32|1854.09|1851.49|1850.92|1848.32|0
1638846600000|2021-12-07 03:10:00|1851.16|1848.56|1853.35|1850.75|1853.35|1850.75|1850.92|1848.32|0
1638846900000|2021-12-07 03:15:00|1853.6|1851|1853.11|1850.51|1854.09|1851.49|1852.25|1849.65|0
1638847200000|2021-12-07 03:20:00|1852.87|1850.27|1854.57|1851.97|1854.81|1852.21|1852.87|1850.27|0
1638847500000|2021-12-07 03:25:00|1854.44|1851.84|1854.81|1852.21|1856.03|1853.43|1854.44|1851.84|0
1638847800000|2021-12-07 03:30:00|1855.06|1852.46|1855.3|1852.7|1856.52|1853.92|1855.06|1852.46|0
1638848100000|2021-12-07 03:35:00|1855.42|1852.82|1856.76|1854.16|1857|1854.4|1855.42|1852.82|0
1638848400000|2021-12-07 03:40:00|1857|1854.4|1857|1854.4|1857.49|1854.89|1856.76|1854.16|0
1638848700000|2021-12-07 03:45:00|1857.12|1854.52|1858.46|1855.86|1858.46|1855.86|1857|1854.4|0
1638849000000|2021-12-07 03:50:00|1858.58|1855.98|1858.22|1855.62|1858.71|1856.11|1857.85|1855.25|0
1638849300000|2021-12-07 03:55:00|1858.09|1855.49|1858.7|1856.1|1858.95|1856.35|1857.49|1854.89|0
1638849600000|2021-12-07 04:00:00|1858.82|1856.22|1859.92|1857.32|1860.17|1857.57|1858.22|1855.62|0
1638849900000|2021-12-07 04:05:00|1860.17|1857.57|1861.14|1858.54|1861.38|1858.78|1860.17|1857.57|0
1638850200000|2021-12-07 04:10:00|1861.26|1858.66|1864.31|1861.71|1864.55|1861.95|1861.26|1858.66|0
1638850500000|2021-12-07 04:15:00|1864.06|1861.46|1863.09|1860.49|1864.06|1861.46|1862.84|1860.24|0
1638850800000|2021-12-07 04:20:00|1863.2|1860.6|1863.57|1860.97|1863.82|1861.22|1862.84|1860.24|0
1638851100000|2021-12-07 04:25:00|1863.82|1861.22|1864.3|1861.7|1864.67|1862.07|1863.09|1860.49|0
1638851400000|2021-12-07 04:30:00|1864.55|1861.95|1864.3|1861.7|1865.04|1862.44|1864.3|1861.7|0
1638851700000|2021-12-07 04:35:00|1864.55|1861.95|1863.57|1860.97|1865.28|1862.68|1863.44|1860.84|0
1638852000000|2021-12-07 04:40:00|1863.33|1860.73|1864.54|1861.94|1864.79|1862.19|1863.08|1860.48|0
1638852300000|2021-12-07 04:45:00|1864.3|1861.7|1862.35|1859.75|1864.54|1861.94|1862.35|1859.75|0
1638852600000|2021-12-07 04:50:00|1861.86|1859.26|1862.1|1859.5|1862.46|1859.86|1861.62|1859.02|0
1638852900000|2021-12-07 04:55:00|1862.35|1859.75|1863.81|1861.21|1863.81|1861.21|1862.22|1859.62|0
1638853200000|2021-12-07 05:00:00|1864.05|1861.45|1863.32|1860.72|1864.05|1861.45|1862.59|1859.99|0
1638853500000|2021-12-07 05:05:00|1863.56|1860.96|1864.05|1861.45|1864.05|1861.45|1862.83|1860.23|0
1638853800000|2021-12-07 05:10:00|1864.29|1861.69|1866.36|1863.76|1866.73|1864.13|1864.29|1861.69|0
1638854100000|2021-12-07 05:15:00|1866.49|1863.89|1866.45|1863.85|1866.73|1864.13|1866|1863.4|0
1638854400000|2021-12-07 05:20:00|1866.21|1863.61|1866.45|1863.85|1866.94|1864.34|1865.96|1863.36|0
1638854700000|2021-12-07 05:25:00|1866.21|1863.61|1867.18|1864.58|1867.18|1864.58|1866.21|1863.61|0
1638855000000|2021-12-07 05:30:00|1867.05|1864.45|1866.2|1863.6|1867.43|1864.83|1866.2|1863.6|0
1638855300000|2021-12-07 05:35:00|1866.32|1863.72|1869.13|1866.53|1870.47|1867.87|1866.2|1863.6|0
1638855600000|2021-12-07 05:40:00|1868.89|1866.29|1870.59|1867.99|1870.84|1868.24|1868.4|1865.8|0
1638855900000|2021-12-07 05:45:00|1870.84|1868.24|1871.08|1868.48|1871.33|1868.73|1868.88|1866.28|0
1638856200000|2021-12-07 05:50:00|1871.32|1868.72|1873.76|1871.16|1873.76|1871.16|1871.08|1868.48|0
1638856500000|2021-12-07 05:55:00|1873.52|1870.92|1875.47|1872.87|1875.47|1872.87|1873.27|1870.67|0
1638856800000|2021-12-07 06:00:00|1875.23|1872.63|1872.05|1869.45|1875.47|1872.87|1871.32|1868.72|0
1638857100000|2021-12-07 06:05:00|1871.81|1869.21|1872.3|1869.7|1873.52|1870.92|1871.81|1869.21|0
1638857400000|2021-12-07 06:10:00|1872.05|1869.45|1873.03|1870.43|1873.88|1871.28|1871.81|1869.21|0
1638857700000|2021-12-07 06:15:00|1872.78|1870.18|1873.63|1871.03|1874|1871.4|1872.29|1869.69|0
1638858000000|2021-12-07 06:20:00|1873.51|1870.91|1874|1871.4|1874.98|1872.38|1873.14|1870.54|0
1638858300000|2021-12-07 06:25:00|1874.24|1871.64|1872.53|1869.93|1874.24|1871.64|1872.53|1869.93|0
1638858600000|2021-12-07 06:30:00|1872.65|1870.05|1873.26|1870.66|1873.75|1871.15|1872.53|1869.93|0
1638858900000|2021-12-07 06:35:00|1873.14|1870.54|1873.51|1870.91|1874|1871.4|1872.65|1870.05|0
1638859200000|2021-12-07 06:40:00|1873.75|1871.15|1873.75|1871.15|1874.97|1872.37|1873.51|1870.91|0
1638859500000|2021-12-07 06:45:00|1873.99|1871.39|1874.48|1871.88|1875.21|1872.61|1873.38|1870.78|0
1638859800000|2021-12-07 06:50:00|1874.24|1871.64|1876.19|1873.59|1876.92|1874.32|1873.99|1871.39|0
1638860100000|2021-12-07 06:55:00|1876.31|1873.71|1875.46|1872.86|1876.31|1873.71|1874.48|1871.88|0
1638860400000|2021-12-07 07:00:00|1875.7|1873.1|1878.14|1875.54|1879.23|1876.63|1874.72|1872.12|0
1638860700000|2021-12-07 07:05:00|1878.38|1875.78|1878.87|1876.27|1880.58|1877.98|1877.65|1875.05|0
1638861000000|2021-12-07 07:10:00|1878.74|1876.14|1877.89|1875.29|1878.87|1876.27|1877.16|1874.56|0
1638861300000|2021-12-07 07:15:00|1877.77|1875.17|1878.87|1876.27|1880.09|1877.49|1877.4|1874.8|0
1638861600000|2021-12-07 07:20:00|1878.98|1876.38|1878.13|1875.53|1879.84|1877.24|1877.65|1875.05|0
1638861900000|2021-12-07 07:25:00|1878.01|1875.41|1877.4|1874.8|1878.87|1876.27|1877.16|1874.56|0
1638862200000|2021-12-07 07:30:00|1876.91|1874.31|1876.67|1874.07|1879.35|1876.75|1876.42|1873.82|0
1638862500000|2021-12-07 07:35:00|1876.91|1874.31|1877.64|1875.04|1878.62|1876.02|1876.67|1874.07|0
1638862800000|2021-12-07 07:40:00|1877.89|1875.29|1877.15|1874.55|1878.62|1876.02|1877.15|1874.55|0
1638863100000|2021-12-07 07:45:00|1876.91|1874.31|1877.64|1875.04|1879.1|1876.5|1876.91|1874.31|0
1638863400000|2021-12-07 07:50:00|1877.88|1875.28|1882.03|1879.43|1882.64|1880.04|1877.64|1875.04|0
1638863700000|2021-12-07 07:55:00|1881.91|1879.31|1883.05|1880.45|1885.25|1882.65|1881.77|1879.17|0
1638864000000|2021-12-07 08:00:00|1883.17|1880.57|1882.81|1880.21|1884.27|1881.67|1880.36|1877.76|0
1638864300000|2021-12-07 08:05:00|1882.36|1880.16|1884.07|1881.87|1884.32|1882.12|1880.16|1877.96|0
1638864600000|2021-12-07 08:10:00|1883.83|1881.63|1887.49|1885.29|1887.98|1885.78|1883.83|1881.63|0
1638864900000|2021-12-07 08:15:00|1887|1884.8|1887.25|1885.05|1887.49|1885.29|1884.07|1881.87|0
1638865200000|2021-12-07 08:20:00|1887.49|1885.29|1887.25|1885.05|1888.71|1886.51|1886.02|1883.82|0
1638865500000|2021-12-07 08:25:00|1887|1884.8|1889.95|1887.75|1890.44|1888.24|1887|1884.8|0
1638865800000|2021-12-07 08:30:00|1890.19|1887.99|1891.17|1888.97|1891.17|1888.97|1887.99|1885.79|0
1638866100000|2021-12-07 08:35:00|1890.92|1888.72|1891.41|1889.21|1891.9|1889.7|1889.7|1887.5|0
1638866400000|2021-12-07 08:40:00|1891.65|1889.45|1893.12|1890.92|1893.12|1890.92|1890.43|1888.23|0
1638866700000|2021-12-07 08:45:00|1892.88|1890.68|1895.08|1892.88|1896.05|1893.85|1892.88|1890.68|0
1638867000000|2021-12-07 08:50:00|1895.32|1893.12|1893.61|1891.41|1896.3|1894.1|1893.61|1891.41|0
1638867300000|2021-12-07 08:55:00|1895.07|1892.87|1896.05|1893.85|1897.27|1895.07|1895.07|1892.87|0
1638867600000|2021-12-07 09:00:00|1896.3|1894.1|1897.03|1894.83|1898.5|1896.3|1895.56|1893.36|0
1638867900000|2021-12-07 09:05:00|1897.27|1895.07|1897.27|1895.07|1898.74|1896.54|1896.78|1894.58|0
1638868200000|2021-12-07 09:10:00|1897.14|1894.94|1898.12|1895.92|1898.74|1896.54|1896.29|1894.09|0
1638868500000|2021-12-07 09:15:00|1898|1895.8|1899.28|1897.08|1900.4|1898.2|1897.76|1895.56|0
1638868800000|2021-12-07 09:20:00|1899.03|1896.83|1901.23|1899.03|1901.72|1899.52|1899.03|1896.83|0
1638869100000|2021-12-07 09:25:00|1901.48|1899.28|1899.03|1896.83|1901.97|1899.77|1899.03|1896.83|0
1638869400000|2021-12-07 09:30:00|1898.78|1896.58|1895.12|1892.92|1899.52|1897.32|1895.12|1892.92|0
1638869700000|2021-12-07 09:35:00|1895.36|1893.16|1894.14|1891.94|1896.58|1894.38|1894.14|1891.94|0
1638870000000|2021-12-07 09:40:00|1894.38|1892.18|1897.07|1894.87|1897.56|1895.36|1893.89|1891.69|0
1638870300000|2021-12-07 09:45:00|1897.19|1894.99|1898.54|1896.34|1898.54|1896.34|1896.34|1894.14|0
1638870600000|2021-12-07 09:50:00|1898.41|1896.21|1897.8|1895.6|1898.78|1896.58|1897.07|1894.87|0
1638870900000|2021-12-07 09:55:00|1897.92|1895.72|1897.56|1895.36|1899.02|1896.82|1897.07|1894.87|0
1638871200000|2021-12-07 10:00:00|1897.8|1895.6|1900.24|1898.04|1900.98|1898.78|1897.31|1895.11|0
1638871500000|2021-12-07 10:05:00|1900|1897.8|1900|1897.8|1900.24|1898.04|1898.29|1896.09|0
1638871800000|2021-12-07 10:10:00|1899.26|1897.06|1902.2|1900|1902.2|1900|1899.26|1897.06|0
1638872100000|2021-12-07 10:15:00|1902.44|1900.24|1903.18|1900.98|1903.66|1901.46|1901.95|1899.75|0
1638872400000|2021-12-07 10:20:00|1902.93|1900.73|1901.71|1899.51|1903.66|1901.46|1901.71|1899.51|0
1638872700000|2021-12-07 10:25:00|1902.44|1900.24|1902.93|1900.73|1903.66|1901.46|1902.44|1900.24|0
1638873000000|2021-12-07 10:30:00|1902.56|1900.36|1901.95|1899.75|1902.93|1900.73|1901.46|1899.26|0
1638873300000|2021-12-07 10:35:00|1901.7|1899.5|1902.68|1900.48|1902.68|1900.48|1901.46|1899.26|0
1638873600000|2021-12-07 10:40:00|1902.44|1900.24|1903.41|1901.21|1903.9|1901.7|1902.44|1900.24|0
1638873900000|2021-12-07 10:45:00|1903.66|1901.46|1903.41|1901.21|1903.9|1901.7|1903.17|1900.97|0
1638874200000|2021-12-07 10:50:00|1903.53|1901.33|1907.57|1905.37|1911.24|1909.04|1903.41|1901.21|0
1638874500000|2021-12-07 10:55:00|1907.81|1905.61|1907.64|1905.44|1907.81|1905.61|1906.05|1903.85|0
1638874800000|2021-12-07 11:00:00|1907.4|1905.2|1906.78|1904.58|1908.13|1905.93|1905.93|1903.73|0
1638875100000|2021-12-07 11:05:00|1906.91|1904.71|1907.15|1904.95|1907.89|1905.69|1906.18|1903.98|0
1638875400000|2021-12-07 11:10:00|1906.91|1904.71|1904.95|1902.75|1907.89|1905.69|1904.46|1902.26|0
1638875700000|2021-12-07 11:15:00|1905.44|1903.24|1906.66|1904.46|1906.91|1904.71|1905.2|1903|0
1638876000000|2021-12-07 11:20:00|1906.42|1904.22|1904.21|1902.01|1906.42|1904.22|1903.97|1901.77|0
1638876300000|2021-12-07 11:25:00|1904.46|1902.26|1904.95|1902.75|1906.17|1903.97|1903.24|1901.04|0
1638876600000|2021-12-07 11:30:00|1904.82|1902.62|1905.68|1903.48|1907.15|1904.95|1904.7|1902.5|0
1638876900000|2021-12-07 11:35:00|1905.44|1903.24|1907.15|1904.95|1907.39|1905.19|1905.43|1903.23|0
1638877200000|2021-12-07 11:40:00|1906.9|1904.7|1908.61|1906.41|1909.1|1906.9|1906.66|1904.46|0
1638877500000|2021-12-07 11:45:00|1908.73|1906.53|1906.9|1904.7|1908.73|1906.53|1906.41|1904.21|0
1638877800000|2021-12-07 11:50:00|1907.14|1904.94|1906.65|1904.45|1907.88|1905.68|1906.41|1904.21|0
1638878100000|2021-12-07 11:55:00|1906.77|1904.57|1906.65|1904.45|1907.88|1905.68|1906.16|1903.96|0
1638878400000|2021-12-07 12:00:00|1905.92|1903.72|1903.1|1900.9|1907.14|1904.94|1902.74|1900.54|0
1638878700000|2021-12-07 12:05:00|1902.98|1900.78|1904.45|1902.25|1905.18|1902.98|1901.52|1899.32|0
1638879000000|2021-12-07 12:10:00|1904.69|1902.49|1904.2|1902|1905.92|1903.72|1903.47|1901.27|0
1638879300000|2021-12-07 12:15:00|1904.32|1902.12|1904.69|1902.49|1905.67|1903.47|1903.96|1901.76|0
1638879600000|2021-12-07 12:20:00|1904.45|1902.25|1905.67|1903.47|1906.16|1903.96|1904.45|1902.25|0
1638879900000|2021-12-07 12:25:00|1905.42|1903.22|1904.44|1902.24|1905.67|1903.47|1904.2|1902|0
1638880200000|2021-12-07 12:30:00|1904.2|1902|1904.44|1902.24|1905.18|1902.98|1903.22|1901.02|0
1638880500000|2021-12-07 12:35:00|1904.2|1902|1904.2|1902|1905.67|1903.47|1903.95|1901.75|0
1638880800000|2021-12-07 12:40:00|1903.95|1901.75|1904.44|1902.24|1904.69|1902.49|1903.46|1901.26|0
1638881100000|2021-12-07 12:45:00|1904.69|1902.49|1904.44|1902.24|1904.93|1902.73|1904.2|1902|0
1638881400000|2021-12-07 12:50:00|1904.68|1902.48|1905.91|1903.71|1906.15|1903.95|1904.44|1902.24|0
1638881700000|2021-12-07 12:55:00|1905.66|1903.46|1905.17|1902.97|1905.91|1903.71|1904.19|1901.99|0
1638882000000|2021-12-07 13:00:00|1905.42|1903.22|1904.19|1901.99|1906.39|1904.19|1903.7|1901.5|0
1638882300000|2021-12-07 13:05:00|1903.95|1901.75|1904.19|1901.99|1904.92|1902.72|1903.21|1901.01|0
1638882600000|2021-12-07 13:10:00|1903.95|1901.75|1905.9|1903.7|1905.9|1903.7|1903.95|1901.75|0
1638882900000|2021-12-07 13:15:00|1905.66|1903.46|1905.66|1903.46|1906.15|1903.95|1904.92|1902.72|0
1638883200000|2021-12-07 13:20:00|1905.53|1903.33|1905.17|1902.97|1905.66|1903.46|1904.92|1902.72|0
1638883500000|2021-12-07 13:25:00|1905.41|1903.21|1906.39|1904.19|1907.61|1905.41|1905.17|1902.97|0
1638883800000|2021-12-07 13:30:00|1906.14|1903.94|1905.9|1903.7|1907.12|1904.92|1904.92|1902.72|0
1638884100000|2021-12-07 13:35:00|1905.65|1903.45|1907.61|1905.41|1908.83|1906.63|1905.65|1903.45|0
1638884400000|2021-12-07 13:40:00|1907.85|1905.65|1906.38|1904.18|1907.85|1905.65|1906.14|1903.94|0
1638884700000|2021-12-07 13:45:00|1906.63|1904.43|1906.87|1904.67|1907.12|1904.92|1905.65|1903.45|0
1638885000000|2021-12-07 13:50:00|1906.63|1904.43|1903.94|1901.74|1906.63|1904.43|1903.45|1901.25|0
1638885300000|2021-12-07 13:55:00|1903.69|1901.49|1902.22|1900.02|1904.18|1901.98|1901.98|1899.78|0
1638885600000|2021-12-07 14:00:00|1901.98|1899.78|1903.07|1900.87|1903.69|1901.49|1901.36|1899.16|0
1638885900000|2021-12-07 14:05:00|1903.32|1901.12|1902.7|1900.5|1903.32|1901.12|1902.58|1900.38|0
1638886200000|2021-12-07 14:10:00|1902.58|1900.38|1900.38|1898.18|1902.58|1900.38|1899.89|1897.69|0
1638886500000|2021-12-07 14:15:00|1900.5|1898.3|1898.42|1896.22|1900.63|1898.43|1897.93|1895.73|0
1638886800000|2021-12-07 14:20:00|1898.18|1895.98|1900.13|1897.93|1901.36|1899.16|1897.69|1895.49|0
1638887100000|2021-12-07 14:25:00|1900.38|1898.18|1902.58|1900.38|1903.56|1901.36|1900.38|1898.18|0
1638887400000|2021-12-07 14:30:00|1904.05|1901.85|1906.74|1904.54|1911.63|1909.43|1902.82|1900.62|0
1638887700000|2021-12-07 14:35:00|1907.96|1905.76|1908.94|1906.74|1913.83|1911.63|1907.47|1905.27|0
1638888000000|2021-12-07 14:40:00|1909.18|1906.98|1916.52|1914.32|1916.52|1914.32|1907.96|1905.76|0
1638888300000|2021-12-07 14:45:00|1917.5|1915.3|1921.42|1919.22|1921.91|1919.71|1917.5|1915.3|0
1638888600000|2021-12-07 14:50:00|1922.15|1919.95|1925.58|1923.38|1927.29|1925.09|1919.95|1917.75|0
1638888900000|2021-12-07 14:55:00|1925.82|1923.62|1929.96|1927.76|1929.96|1927.76|1924.84|1922.64|0
1638889200000|2021-12-07 15:00:00|1930.94|1928.74|1928.49|1926.29|1932.16|1929.96|1927.75|1925.55|0
1638889500000|2021-12-07 15:05:00|1929.22|1927.02|1932.16|1929.96|1932.16|1929.96|1927.75|1925.55|0
1638889800000|2021-12-07 15:10:00|1932.65|1930.45|1937.3|1935.1|1937.55|1935.35|1931.67|1929.47|0
1638890100000|2021-12-07 15:15:00|1937.55|1935.35|1937.35|1935.15|1938.53|1936.33|1935.59|1933.39|0
1638890400000|2021-12-07 15:20:00|1937.84|1935.64|1934.66|1932.46|1938.83|1936.63|1934.66|1932.46|0
1638890700000|2021-12-07 15:25:00|1935.4|1933.2|1933.19|1930.99|1936.87|1934.67|1933.19|1930.99|0
1638891000000|2021-12-07 15:30:00|1932.7|1930.5|1936.13|1933.93|1936.37|1934.17|1932.7|1930.5|0
1638891300000|2021-12-07 15:35:00|1935.88|1933.68|1937.11|1934.91|1938.09|1935.89|1935.39|1933.19|0
1638891600000|2021-12-07 15:40:00|1936.86|1934.66|1941.27|1939.07|1941.52|1939.32|1936.62|1934.42|0
1638891900000|2021-12-07 15:45:00|1941.03|1938.83|1941.27|1939.07|1942.5|1940.3|1939.31|1937.11|0
1638892200000|2021-12-07 15:50:00|1941.52|1939.32|1942.01|1939.81|1944.7|1942.5|1940.54|1938.34|0
1638892500000|2021-12-07 15:55:00|1942.25|1940.05|1942.37|1940.17|1942.99|1940.79|1940.54|1938.34|0
1638892800000|2021-12-07 16:00:00|1942.5|1940.3|1945.19|1942.99|1946.17|1943.97|1942.5|1940.3|0
1638893100000|2021-12-07 16:05:00|1945.44|1943.24|1945.43|1943.23|1945.93|1943.73|1944.21|1942.01|0
1638893400000|2021-12-07 16:10:00|1945.68|1943.48|1939.55|1937.35|1945.68|1943.48|1939.31|1937.11|0
1638893700000|2021-12-07 16:15:00|1939.31|1937.11|1941.27|1939.07|1942|1939.8|1938.33|1936.13|0
1638894000000|2021-12-07 16:20:00|1941.51|1939.31|1939.3|1937.1|1941.76|1939.56|1938.32|1936.12|0
1638894300000|2021-12-07 16:25:00|1939.55|1937.35|1940.77|1938.57|1941.02|1938.82|1938.57|1936.37|0
1638894600000|2021-12-07 16:30:00|1940.53|1938.33|1941.51|1939.31|1942.24|1940.04|1938.08|1935.88|0
1638894900000|2021-12-07 16:35:00|1941.26|1939.06|1942.73|1940.53|1943.47|1941.27|1940.77|1938.57|0
1638895200000|2021-12-07 16:40:00|1942.98|1940.78|1941.26|1939.06|1943.71|1941.51|1940.77|1938.57|0
1638895500000|2021-12-07 16:45:00|1941.02|1938.82|1938.81|1936.61|1941.75|1939.55|1938.56|1936.36|0
1638895800000|2021-12-07 16:50:00|1939.05|1936.85|1939.54|1937.34|1941.26|1939.06|1938.81|1936.61|0
1638896100000|2021-12-07 16:55:00|1939.3|1937.1|1938.81|1936.61|1940.77|1938.57|1938.81|1936.61|0
1638896400000|2021-12-07 17:00:00|1939.05|1936.85|1940.15|1937.95|1940.28|1938.08|1938.81|1936.61|0
1638896700000|2021-12-07 17:05:00|1940.28|1938.08|1939.54|1937.34|1941.99|1939.79|1938.56|1936.36|0
1638897000000|2021-12-07 17:10:00|1939.78|1937.58|1941.01|1938.81|1941.5|1939.3|1939.78|1937.58|0
1638897300000|2021-12-07 17:15:00|1941.25|1939.05|1938.07|1935.87|1941.74|1939.54|1937.33|1935.13|0
1638897600000|2021-12-07 17:20:00|1937.82|1935.62|1939.05|1936.85|1939.78|1937.58|1937.58|1935.38|0
1638897900000|2021-12-07 17:25:00|1938.8|1936.6|1939.05|1936.85|1940.27|1938.07|1938.31|1936.11|0
1638898200000|2021-12-07 17:30:00|1939.29|1937.09|1940.51|1938.31|1940.76|1938.56|1938.8|1936.6|0
1638898500000|2021-12-07 17:35:00|1940.27|1938.07|1941.25|1939.05|1941.25|1939.05|1940.02|1937.82|0
1638898800000|2021-12-07 17:40:00|1941|1938.8|1940.02|1937.82|1941.25|1939.05|1939.78|1937.58|0
1638899100000|2021-12-07 17:45:00|1939.78|1937.58|1941|1938.8|1941.25|1939.05|1939.78|1937.58|0
1638899400000|2021-12-07 17:50:00|1940.76|1938.56|1941.49|1939.29|1942.47|1940.27|1940.76|1938.56|0
1638899700000|2021-12-07 17:55:00|1941.74|1939.54|1943.46|1941.26|1944.19|1941.99|1941.74|1939.54|0
1638900000000|2021-12-07 18:00:00|1943.22|1941.02|1940.88|1938.68|1943.22|1941.02|1940.88|1938.68|0
1638900300000|2021-12-07 18:05:00|1941.12|1938.92|1938.18|1935.98|1941.86|1939.66|1937.93|1935.73|0
1638900600000|2021-12-07 18:10:00|1938.42|1936.22|1936.22|1934.02|1938.42|1936.22|1935.24|1933.04|0
1638900900000|2021-12-07 18:15:00|1936.46|1934.26|1939.89|1937.69|1939.89|1937.69|1936.46|1934.26|0
1638901200000|2021-12-07 18:20:00|1939.65|1937.45|1939.52|1937.32|1940.63|1938.43|1939.4|1937.2|0
1638901500000|2021-12-07 18:25:00|1939.27|1937.07|1939.27|1937.07|1940.25|1938.05|1938.53|1936.33|0
1638901800000|2021-12-07 18:30:00|1939.51|1937.31|1940|1937.8|1940.25|1938.05|1938.29|1936.09|0
1638902100000|2021-12-07 18:35:00|1940.25|1938.05|1940.25|1938.05|1940.49|1938.29|1938.78|1936.58|0
1638902400000|2021-12-07 18:40:00|1940|1937.8|1941.47|1939.27|1942.21|1940.01|1939.51|1937.31|0
1638902700000|2021-12-07 18:45:00|1941.23|1939.03|1942.21|1940.01|1942.21|1940.01|1940.98|1938.78|0
1638903000000|2021-12-07 18:50:00|1941.96|1939.76|1942.7|1940.5|1944.66|1942.46|1941.72|1939.52|0
1638903300000|2021-12-07 18:55:00|1942.45|1940.25|1941.96|1939.76|1942.7|1940.5|1941.23|1939.03|0
1638903600000|2021-12-07 19:00:00|1941.72|1939.52|1940|1937.8|1941.72|1939.52|1938.28|1936.08|0
1638903900000|2021-12-07 19:05:00|1939.75|1937.55|1940|1937.8|1940.24|1938.04|1939.26|1937.06|0
1638904200000|2021-12-07 19:10:00|1939.75|1937.55|1940|1937.8|1940.98|1938.78|1939.02|1936.82|0
1638904500000|2021-12-07 19:15:00|1939.75|1937.55|1939.5|1937.3|1940.11|1937.91|1939.01|1936.81|0
1638904800000|2021-12-07 19:20:00|1939.26|1937.06|1939.75|1937.55|1939.99|1937.79|1938.52|1936.32|0
1638905100000|2021-12-07 19:25:00|1939.5|1937.3|1940.24|1938.04|1942.2|1940|1939.5|1937.3|0
1638905400000|2021-12-07 19:30:00|1939.99|1937.79|1938.77|1936.57|1940.24|1938.04|1938.77|1936.57|0
1638905700000|2021-12-07 19:35:00|1939.26|1937.06|1936.8|1934.6|1939.5|1937.3|1935.33|1933.13|0
1638906000000|2021-12-07 19:40:00|1937.05|1934.85|1939.13|1936.93|1939.25|1937.05|1936.56|1934.36|0
1638906300000|2021-12-07 19:45:00|1939.25|1937.05|1938.76|1936.56|1939.99|1937.79|1936.56|1934.36|0
1638906600000|2021-12-07 19:50:00|1938.27|1936.07|1940.23|1938.03|1940.72|1938.52|1937.78|1935.58|0
1638906900000|2021-12-07 19:55:00|1939.99|1937.79|1938.76|1936.56|1941.21|1939.01|1937.53|1935.33|0
1638907200000|2021-12-07 20:00:00|1938.27|1936.07|1940.24|1938.04|1940.73|1938.53|1937.04|1934.84|0
1638907500000|2021-12-07 20:05:00|1940.48|1938.28|1939.26|1937.06|1942.44|1940.24|1938.77|1936.57|0
1638907800000|2021-12-07 20:10:00|1939.5|1937.3|1936.37|1934.17|1939.5|1937.3|1935.64|1933.44|0
1638908100000|2021-12-07 20:15:00|1936.62|1934.42|1936.49|1934.29|1938.58|1936.38|1936.37|1934.17|0
1638908400000|2021-12-07 20:20:00|1936.37|1934.17|1931.71|1929.51|1937.6|1935.4|1931.71|1929.51|0
1638908700000|2021-12-07 20:25:00|1931.96|1929.76|1930.49|1928.29|1933.43|1931.23|1930.49|1928.29|0
1638909000000|2021-12-07 20:30:00|1930.24|1928.04|1929.93|1927.73|1932.69|1930.49|1929.02|1926.82|0
1638909300000|2021-12-07 20:35:00|1929.44|1927.24|1926.25|1924.05|1930.42|1928.22|1926.01|1923.81|0
1638909600000|2021-12-07 20:40:00|1926.5|1924.3|1929.44|1927.24|1930.42|1928.22|1925.76|1923.56|0
1638909900000|2021-12-07 20:45:00|1929.19|1926.99|1927.96|1925.76|1930.42|1928.22|1925.76|1923.56|0
1638910200000|2021-12-07 20:50:00|1927.72|1925.52|1931.15|1928.95|1931.15|1928.95|1920.62|1918.42|0
1638910500000|2021-12-07 20:55:00|1930.66|1928.46|1937.59|1935.39|1939.55|1937.35|1929.19|1926.99|0
1638910800000|2021-12-07 21:00:00|1938.81|1936.61|1941.02|1938.82|1944.21|1942.01|1938.81|1936.61|0
1638911100000|2021-12-07 21:05:00|1941.26|1939.06|1945.19|1942.99|1946.17|1943.97|1941.26|1939.06|0
1638911400000|2021-12-07 21:10:00|1944.7|1942.5|1944.94|1942.74|1945.92|1943.72|1943.47|1941.27|0
1638911700000|2021-12-07 21:15:00|1944.16|1941.56|1949.25|1946.65|1950.23|1947.63|1944.16|1941.56|0
1638912000000|2021-12-07 21:20:00|1949.01|1946.41|1948.27|1945.67|1949.25|1946.65|1947.53|1944.93|0
1638912300000|2021-12-07 21:25:00|1948.51|1945.91|1948.27|1945.67|1949.25|1946.65|1948.27|1945.67|0
1638912600000|2021-12-07 21:30:00|1948.51|1945.91|1949.49|1946.89|1950.23|1947.63|1948.27|1945.67|0
1638912900000|2021-12-07 21:35:00|1949.74|1947.14|1948.76|1946.16|1949.74|1947.14|1948.76|1946.16|0
1638913200000|2021-12-07 21:40:00|1949|1946.4|1950.72|1948.12|1950.72|1948.12|1949|1946.4|0
1638913500000|2021-12-07 21:45:00|1950.47|1947.87|1949.24|1946.64|1950.72|1948.12|1949.24|1946.64|0
1638913800000|2021-12-07 21:50:00|1949|1946.4|1949.24|1946.64|1949.98|1947.38|1949|1946.4|0
1638914100000|2021-12-07 21:55:00|1949|1946.4|1948.62|1946.02|1949.49|1946.89|1948.62|1946.02|0
1638914400000|2021-12-07 22:00:00|1948.87|1946.27|1948.85|1946.25|1949.13|1946.53|1948.85|1946.25|0
1638914700000|2021-12-07 22:05:00|1948.96|1946.36|1948.96|1946.36|1949.13|1946.53|1948.89|1946.29|0
1638915000000|2021-12-07 22:10:00|1948.92|1946.32|1949.13|1946.53|1949.13|1946.53|1948.92|1946.32|0
1638915300000|2021-12-07 22:15:00|1949.1|1946.5|1948.99|1946.39|1949.1|1946.5|1948.91|1946.31|0
1638915600000|2021-12-07 22:20:00|1948.88|1946.28|1949.56|1946.96|1949.92|1947.32|1948.88|1946.28|0
1638915900000|2021-12-07 22:25:00|1950.03|1947.43|1949.71|1947.11|1950.03|1947.43|1949.31|1946.71|0
1638916200000|2021-12-07 22:30:00|1949.74|1947.14|1949.67|1947.07|1949.74|1947.14|1949.17|1946.57|0
1638916500000|2021-12-07 22:35:00|1949.71|1947.11|1949.31|1946.71|1949.73|1947.13|1949.31|1946.71|0
1638916800000|2021-12-07 22:40:00|1949.23|1946.63|1949.06|1946.46|1949.34|1946.74|1949.06|1946.46|0
1638917100000|2021-12-07 22:45:00|1949.1|1946.5|1949.16|1946.56|1949.56|1946.96|1949.1|1946.5|0
1638917400000|2021-12-07 22:50:00|1949.2|1946.6|1949.92|1947.32|1950.27|1947.67|1949.2|1946.6|0
1638917700000|2021-12-07 22:55:00|1949.95|1947.35|1949.7|1947.1|1950.13|1947.53|1949.59|1946.99|0
1638918000000|2021-12-07 23:00:00|1949.35|1946.75|1944.08|1941.48|1950.33|1947.73|1943.46|1940.86|0
1638918300000|2021-12-07 23:05:00|1943.83|1941.23|1942.85|1940.25|1944.32|1941.72|1942.73|1940.13|0
1638918600000|2021-12-07 23:10:00|1943.1|1940.5|1942.85|1940.25|1943.21|1940.61|1941.38|1938.78|0
1638918900000|2021-12-07 23:15:00|1942.61|1940.01|1943.59|1940.99|1943.83|1941.23|1942.61|1940.01|0
1638919200000|2021-12-07 23:20:00|1943.34|1940.74|1943.34|1940.74|1943.95|1941.35|1941.87|1939.27|0
1638919500000|2021-12-07 23:25:00|1943.09|1940.49|1942.11|1939.51|1943.09|1940.49|1941.62|1939.02|0
1638919800000|2021-12-07 23:30:00|1942.36|1939.76|1942.11|1939.51|1942.6|1940|1941.87|1939.27|0
1638920100000|2021-12-07 23:35:00|1941.98|1939.38|1943.45|1940.85|1944.07|1941.47|1941.87|1939.27|0
1638920400000|2021-12-07 23:40:00|1943.58|1940.98|1943.33|1940.73|1944.07|1941.47|1942.72|1940.12|0
1638920700000|2021-12-07 23:45:00|1942.84|1940.24|1943.82|1941.22|1945.3|1942.7|1942.6|1940|0
1638921000000|2021-12-07 23:50:00|1943.7|1941.1|1944.31|1941.71|1944.56|1941.96|1943.33|1940.73|0
1638921300000|2021-12-07 23:55:00|1944.19|1941.59|1943.33|1940.73|1944.8|1942.2|1942.35|1939.75|0
1638921600000|2021-12-08 00:00:00|1943.09|1940.49|1942.1|1939.5|1943.33|1940.73|1941.12|1938.52|0
1638921900000|2021-12-08 00:05:00|1942.22|1939.62|1941|1938.4|1942.22|1939.62|1939.9|1937.3|0
1638922200000|2021-12-08 00:10:00|1940.88|1938.28|1939.65|1937.05|1940.88|1938.28|1938.92|1936.32|0
1638922500000|2021-12-08 00:15:00|1939.41|1936.81|1939.03|1936.43|1940.14|1937.54|1938.18|1935.58|0
1638922800000|2021-12-08 00:20:00|1939.16|1936.56|1937.8|1935.2|1939.65|1937.05|1937.2|1934.6|0
1638923100000|2021-12-08 00:25:00|1937.93|1935.33|1941.61|1939.01|1941.61|1939.01|1937.93|1935.33|0
1638923400000|2021-12-08 00:30:00|1941.73|1939.13|1944.42|1941.82|1944.55|1941.95|1941.73|1939.13|0
1638923700000|2021-12-08 00:35:00|1944.31|1941.71|1943.57|1940.97|1944.55|1941.95|1943.08|1940.48|0
1638924000000|2021-12-08 00:40:00|1943.32|1940.72|1946.02|1943.42|1946.14|1943.54|1943.32|1940.72|0
1638924300000|2021-12-08 00:45:00|1945.77|1943.17|1946.26|1943.66|1947.25|1944.65|1945.53|1942.93|0
1638924600000|2021-12-08 00:50:00|1946.38|1943.78|1948.23|1945.63|1948.23|1945.63|1946.38|1943.78|0
1638924900000|2021-12-08 00:55:00|1947.98|1945.38|1953.38|1950.78|1953.38|1950.78|1947.98|1945.38|0
1638925200000|2021-12-08 01:00:00|1954.11|1951.51|1950.19|1947.59|1954.11|1951.51|1949.94|1947.34|0
1638925500000|2021-12-08 01:05:00|1950.43|1947.83|1948.96|1946.36|1950.43|1947.83|1947.49|1944.89|0
1638925800000|2021-12-08 01:10:00|1948.71|1946.11|1949.81|1947.21|1950.43|1947.83|1948.34|1945.74|0
1638926100000|2021-12-08 01:15:00|1949.94|1947.34|1949.45|1946.85|1950.43|1947.83|1948.96|1946.36|0
1638926400000|2021-12-08 01:20:00|1949.2|1946.6|1947.48|1944.88|1949.2|1946.6|1946.75|1944.15|0
1638926700000|2021-12-08 01:25:00|1946.99|1944.39|1948.09|1945.49|1948.71|1946.11|1946.99|1944.39|0
1638927000000|2021-12-08 01:30:00|1947.97|1945.37|1945.76|1943.16|1948.71|1946.11|1944.54|1941.94|0
1638927300000|2021-12-08 01:35:00|1946.01|1943.41|1946.5|1943.9|1948.22|1945.62|1946.01|1943.41|0
1638927600000|2021-12-08 01:40:00|1946.62|1944.02|1947.72|1945.12|1949.2|1946.6|1946.5|1943.9|0
1638927900000|2021-12-08 01:45:00|1947.97|1945.37|1946.74|1944.14|1948.21|1945.61|1946.5|1943.9|0
1638928200000|2021-12-08 01:50:00|1946.99|1944.39|1947.72|1945.12|1949.07|1946.47|1946.99|1944.39|0
1638928500000|2021-12-08 01:55:00|1948.09|1945.49|1948.46|1945.86|1948.95|1946.35|1947.97|1945.37|0
1638928800000|2021-12-08 02:00:00|1948.7|1946.1|1951.15|1948.55|1951.4|1948.8|1948.21|1945.61|0
1638929100000|2021-12-08 02:05:00|1951.03|1948.43|1950.42|1947.82|1951.4|1948.8|1950.17|1947.57|0
1638929400000|2021-12-08 02:10:00|1950.54|1947.94|1952.01|1949.41|1952.38|1949.78|1950.17|1947.57|0
1638929700000|2021-12-08 02:15:00|1952.13|1949.53|1955.57|1952.97|1958.02|1955.42|1951.89|1949.29|0
1638930000000|2021-12-08 02:20:00|1956.06|1953.46|1953.6|1951|1956.06|1953.46|1953.6|1951|0
1638930300000|2021-12-08 02:25:00|1953.36|1950.76|1953.11|1950.51|1953.6|1951|1952.38|1949.78|0
1638930600000|2021-12-08 02:30:00|1952.87|1950.27|1953.72|1951.12|1954.09|1951.49|1950.66|1948.06|0
1638930900000|2021-12-08 02:35:00|1953.6|1951|1954.45|1951.85|1954.83|1952.23|1953.6|1951|0
1638931200000|2021-12-08 02:40:00|1954.7|1952.1|1954.83|1952.23|1955.07|1952.47|1952.62|1950.02|0
1638931500000|2021-12-08 02:45:00|1955.32|1952.72|1955.92|1953.32|1957.52|1954.92|1954.83|1952.23|0
1638931800000|2021-12-08 02:50:00|1955.81|1953.21|1954.82|1952.22|1956.79|1954.19|1954.58|1951.98|0
1638932100000|2021-12-08 02:55:00|1955.07|1952.47|1954.94|1952.34|1955.56|1952.96|1954.09|1951.49|0
1638932400000|2021-12-08 03:00:00|1955.07|1952.47|1954.58|1951.98|1955.07|1952.47|1953.1|1950.5|0
1638932700000|2021-12-08 03:05:00|1954.33|1951.73|1954.58|1951.98|1954.58|1951.98|1953.35|1950.75|0
1638933000000|2021-12-08 03:10:00|1954.33|1951.73|1954.45|1951.85|1954.82|1952.22|1953.59|1950.99|0
1638933300000|2021-12-08 03:15:00|1954.33|1951.73|1954.82|1952.22|1956.54|1953.94|1954.33|1951.73|0
1638933600000|2021-12-08 03:20:00|1954.57|1951.97|1954.82|1952.22|1954.82|1952.22|1953.59|1950.99|0
1638933900000|2021-12-08 03:25:00|1954.33|1951.73|1953.84|1951.24|1955.55|1952.95|1953.59|1950.99|0
1638934200000|2021-12-08 03:30:00|1953.59|1950.99|1956.16|1953.56|1956.41|1953.81|1953.59|1950.99|0
1638934500000|2021-12-08 03:35:00|1956.29|1953.69|1957.27|1954.67|1957.51|1954.91|1955.31|1952.71|0
1638934800000|2021-12-08 03:40:00|1957.39|1954.79|1957.38|1954.78|1958.74|1956.14|1957.27|1954.67|0
1638935100000|2021-12-08 03:45:00|1957.27|1954.67|1956.28|1953.68|1957.63|1955.03|1956.04|1953.44|0
1638935400000|2021-12-08 03:50:00|1956.53|1953.93|1957.26|1954.66|1957.51|1954.91|1956.28|1953.68|0
1638935700000|2021-12-08 03:55:00|1957.14|1954.54|1956.4|1953.8|1957.26|1954.66|1956.04|1953.44|0
1638936000000|2021-12-08 04:00:00|1956.28|1953.68|1956.64|1954.04|1957.26|1954.66|1956.28|1953.68|0
1638936300000|2021-12-08 04:05:00|1956.53|1953.93|1956.77|1954.17|1957.51|1954.91|1956.4|1953.8|0
1638936600000|2021-12-08 04:10:00|1956.64|1954.04|1957.51|1954.91|1958|1955.4|1956.28|1953.68|0
1638936900000|2021-12-08 04:15:00|1957.62|1955.02|1957.51|1954.91|1958.24|1955.64|1957.51|1954.91|0
1638937200000|2021-12-08 04:20:00|1957.26|1954.66|1957.75|1955.15|1958.24|1955.64|1957.26|1954.66|0
1638937500000|2021-12-08 04:25:00|1957.99|1955.39|1957.75|1955.15|1958.24|1955.64|1957.5|1954.9|0
1638937800000|2021-12-08 04:30:00|1957.87|1955.27|1957.75|1955.15|1958.24|1955.64|1957.5|1954.9|0
1638938100000|2021-12-08 04:35:00|1957.99|1955.39|1956.52|1953.92|1957.99|1955.39|1956.27|1953.67|0
1638938400000|2021-12-08 04:40:00|1956.27|1953.67|1956.27|1953.67|1956.52|1953.92|1955.29|1952.69|0
1638938700000|2021-12-08 04:45:00|1956.52|1953.92|1955.29|1952.69|1956.52|1953.92|1955.16|1952.56|0
1638939000000|2021-12-08 04:50:00|1955.54|1952.94|1953.82|1951.22|1955.54|1952.94|1953.82|1951.22|0
1638939300000|2021-12-08 04:55:00|1953.94|1951.34|1955.53|1952.93|1956.03|1953.43|1953.57|1950.97|0
1638939600000|2021-12-08 05:00:00|1955.65|1953.05|1955.29|1952.69|1956.76|1954.16|1955.04|1952.44|0
1638939900000|2021-12-08 05:05:00|1955.16|1952.56|1953.32|1950.72|1955.29|1952.69|1952.83|1950.23|0
1638940200000|2021-12-08 05:10:00|1953.81|1951.21|1952.83|1950.23|1953.81|1951.21|1951.85|1949.25|0
1638940500000|2021-12-08 05:15:00|1952.95|1950.35|1952.34|1949.74|1953.32|1950.72|1952.1|1949.5|0
1638940800000|2021-12-08 05:20:00|1952.59|1949.99|1952.09|1949.49|1953.08|1950.48|1951.85|1949.25|0
1638941100000|2021-12-08 05:25:00|1952.21|1949.61|1953.81|1951.21|1954.06|1951.46|1952.09|1949.49|0
1638941400000|2021-12-08 05:30:00|1953.57|1950.97|1951.72|1949.12|1953.57|1950.97|1951.11|1948.51|0
1638941700000|2021-12-08 05:35:00|1951.85|1949.25|1952.58|1949.98|1952.95|1950.35|1951.6|1949|0
1638942000000|2021-12-08 05:40:00|1952.45|1949.85|1952.09|1949.49|1952.83|1950.23|1951.85|1949.25|0
1638942300000|2021-12-08 05:45:00|1951.85|1949.25|1951.84|1949.24|1952.09|1949.49|1951.11|1948.51|0
1638942600000|2021-12-08 05:50:00|1951.72|1949.12|1952.82|1950.22|1953.07|1950.47|1951.72|1949.12|0
1638942900000|2021-12-08 05:55:00|1953.07|1950.47|1956.75|1954.15|1956.99|1954.39|1952.94|1950.34|0
1638943200000|2021-12-08 06:00:00|1956.5|1953.9|1955.64|1953.04|1957.24|1954.64|1954.29|1951.69|0
1638943500000|2021-12-08 06:05:00|1955.39|1952.79|1955.15|1952.55|1955.77|1953.17|1954.54|1951.94|0
1638943800000|2021-12-08 06:10:00|1955.27|1952.67|1953.18|1950.58|1955.52|1952.92|1953.07|1950.47|0
1638944100000|2021-12-08 06:15:00|1953.31|1950.71|1954.16|1951.56|1954.54|1951.94|1953.31|1950.71|0
1638944400000|2021-12-08 06:20:00|1954.05|1951.45|1953.06|1950.46|1955.27|1952.67|1953.06|1950.46|0
1638944700000|2021-12-08 06:25:00|1953.55|1950.95|1955.03|1952.43|1955.03|1952.43|1953.18|1950.58|0
1638945000000|2021-12-08 06:30:00|1954.78|1952.18|1954.53|1951.93|1955.39|1952.79|1953.8|1951.2|0
1638945300000|2021-12-08 06:35:00|1954.29|1951.69|1952.32|1949.72|1954.29|1951.69|1952.32|1949.72|0
1638945600000|2021-12-08 06:40:00|1952.2|1949.6|1952.08|1949.48|1952.81|1950.21|1951.59|1948.99|0
1638945900000|2021-12-08 06:45:00|1951.95|1949.35|1952.81|1950.21|1953.06|1950.46|1951.59|1948.99|0
1638946200000|2021-12-08 06:50:00|1952.69|1950.09|1952.08|1949.48|1953.55|1950.95|1951.83|1949.23|0
1638946500000|2021-12-08 06:55:00|1952.32|1949.72|1952.57|1949.97|1953.06|1950.46|1951.83|1949.23|0
1638946800000|2021-12-08 07:00:00|1952.19|1949.59|1950.97|1948.37|1954.16|1951.56|1950.85|1948.25|0
1638947100000|2021-12-08 07:05:00|1951.09|1948.49|1948.15|1945.55|1952.56|1949.96|1948.02|1945.42|0
1638947400000|2021-12-08 07:10:00|1948.27|1945.67|1949.62|1947.02|1949.62|1947.02|1946.92|1944.32|0
1638947700000|2021-12-08 07:15:00|1949.37|1946.77|1948.94|1946.34|1949.67|1947.07|1948.15|1945.55|0
1638948000000|2021-12-08 07:20:00|1948.82|1946.22|1947.1|1944.5|1949.06|1946.46|1946.99|1944.39|0
1638948300000|2021-12-08 07:25:00|1946.74|1944.14|1946|1943.4|1947.48|1944.88|1944.53|1941.93|0
1638948600000|2021-12-08 07:30:00|1946.25|1943.65|1946.49|1943.89|1946.74|1944.14|1945.27|1942.67|0
1638948900000|2021-12-08 07:35:00|1946.74|1944.14|1946.98|1944.38|1948.21|1945.61|1946.12|1943.52|0
1638949200000|2021-12-08 07:40:00|1946.74|1944.14|1946.49|1943.89|1947.23|1944.63|1945.51|1942.91|0
1638949500000|2021-12-08 07:45:00|1946.74|1944.14|1948.27|1945.67|1949.19|1946.59|1946.25|1943.65|0
1638949800000|2021-12-08 07:50:00|1948.63|1946.03|1947.53|1944.93|1948.76|1946.16|1947.04|1944.44|0
1638950100000|2021-12-08 07:55:00|1947.78|1945.18|1949.61|1947.01|1949.99|1947.39|1947.78|1945.18|0
1638950400000|2021-12-08 08:00:00|1949.12|1946.52|1949.99|1947.39|1952.44|1949.84|1948.02|1945.42|0
1638950700000|2021-12-08 08:05:00|1950.77|1948.57|1950.77|1948.57|1952.49|1950.29|1949.79|1947.59|0
1638951000000|2021-12-08 08:10:00|1950.52|1948.32|1947.82|1945.62|1952.48|1950.28|1947.82|1945.62|0
1638951300000|2021-12-08 08:15:00|1948.31|1946.11|1947.08|1944.88|1948.31|1946.11|1945.37|1943.17|0
1638951600000|2021-12-08 08:20:00|1946.84|1944.64|1948.67|1946.47|1948.92|1946.72|1945.12|1942.92|0
1638951900000|2021-12-08 08:25:00|1948.55|1946.35|1950.27|1948.07|1951.74|1949.54|1948.06|1945.86|0
1638952200000|2021-12-08 08:30:00|1950.03|1947.83|1953.33|1951.13|1953.46|1951.26|1948.8|1946.6|0
1638952500000|2021-12-08 08:35:00|1953.46|1951.26|1953.21|1951.01|1954.32|1952.12|1952.23|1950.03|0
1638952800000|2021-12-08 08:40:00|1952.97|1950.77|1952.97|1950.77|1953.21|1951.01|1951.99|1949.79|0
1638953100000|2021-12-08 08:45:00|1952.72|1950.52|1951.49|1949.29|1953.46|1951.26|1951.12|1948.92|0
1638953400000|2021-12-08 08:50:00|1951.37|1949.17|1951.98|1949.78|1952.35|1950.15|1949.78|1947.58|0
1638953700000|2021-12-08 08:55:00|1952.23|1950.03|1954.19|1951.99|1954.19|1951.99|1951.49|1949.29|0
1638954000000|2021-12-08 09:00:00|1953.95|1951.75|1952.47|1950.27|1953.95|1951.75|1951.49|1949.29|0
1638954300000|2021-12-08 09:05:00|1951.74|1949.54|1952.96|1950.76|1953.95|1951.75|1951.74|1949.54|0
1638954600000|2021-12-08 09:10:00|1952.72|1950.52|1951.24|1949.04|1952.84|1950.64|1950.51|1948.31|0
1638954900000|2021-12-08 09:15:00|1950.87|1948.67|1949.77|1947.57|1951.24|1949.04|1949.53|1947.33|0
1638955200000|2021-12-08 09:20:00|1950.02|1947.82|1949.28|1947.08|1951|1948.8|1948.05|1945.85|0
1638955500000|2021-12-08 09:25:00|1949.52|1947.32|1947.81|1945.61|1950.01|1947.81|1947.68|1945.48|0
1638955800000|2021-12-08 09:30:00|1947.92|1945.72|1946.58|1944.38|1948.05|1945.85|1946.33|1944.13|0
1638956100000|2021-12-08 09:35:00|1946.33|1944.13|1950.01|1947.81|1950.01|1947.81|1946.09|1943.89|0
1638956400000|2021-12-08 09:40:00|1950.26|1948.06|1949.03|1946.83|1950.5|1948.3|1949.03|1946.83|0
1638956700000|2021-12-08 09:45:00|1948.78|1946.58|1946.82|1944.62|1949.03|1946.83|1945.59|1943.39|0
1638957000000|2021-12-08 09:50:00|1947.31|1945.11|1946.94|1944.74|1947.8|1945.6|1946.57|1944.37|0
1638957300000|2021-12-08 09:55:00|1946.82|1944.62|1948.04|1945.84|1949.03|1946.83|1946.82|1944.62|0
1638957600000|2021-12-08 10:00:00|1948.54|1946.34|1947.31|1945.11|1948.78|1946.58|1947.18|1944.98|0
1638957900000|2021-12-08 10:05:00|1947.18|1944.98|1948.53|1946.33|1948.53|1946.33|1946.57|1944.37|0
1638958200000|2021-12-08 10:10:00|1948.29|1946.09|1948.53|1946.33|1948.78|1946.58|1947.8|1945.6|0
1638958500000|2021-12-08 10:15:00|1948.29|1946.09|1948.29|1946.09|1948.53|1946.33|1947.55|1945.35|0
1638958800000|2021-12-08 10:20:00|1948.53|1946.33|1948.04|1945.84|1948.78|1946.58|1947.91|1945.71|0
1638959100000|2021-12-08 10:25:00|1947.79|1945.59|1945.83|1943.63|1948.04|1945.84|1945.83|1943.63|0
1638959400000|2021-12-08 10:30:00|1945.58|1943.38|1943.87|1941.67|1946.07|1943.87|1943.13|1940.93|0
1638959700000|2021-12-08 10:35:00|1943.62|1941.42|1939.45|1937.25|1943.62|1941.42|1938.96|1936.76|0
1638960000000|2021-12-08 10:40:00|1939.69|1937.49|1940.43|1938.23|1941.77|1939.57|1938.22|1936.02|0
1638960300000|2021-12-08 10:45:00|1940.18|1937.98|1940.18|1937.98|1941.28|1939.08|1938.46|1936.26|0
1638960600000|2021-12-08 10:50:00|1940.43|1938.23|1939.69|1937.49|1941.16|1938.96|1939.2|1937|0
1638960900000|2021-12-08 10:55:00|1939.94|1937.74|1938.22|1936.02|1940.92|1938.72|1938.22|1936.02|0
1638961200000|2021-12-08 11:00:00|1937.73|1935.53|1935.18|1932.98|1938.95|1936.75|1935.18|1932.98|0
1638961500000|2021-12-08 11:05:00|1935.43|1933.23|1937.14|1934.94|1937.14|1934.94|1934.45|1932.25|0
1638961800000|2021-12-08 11:10:00|1937.39|1935.19|1941.43|1939.23|1943.03|1940.83|1937.39|1935.19|0
1638962100000|2021-12-08 11:15:00|1941.32|1939.12|1941.07|1938.87|1942.54|1940.34|1939.84|1937.64|0
1638962400000|2021-12-08 11:20:00|1941.31|1939.11|1940.2|1938|1943.77|1941.57|1939.84|1937.64|0
1638962700000|2021-12-08 11:25:00|1940.09|1937.89|1940.33|1938.13|1941.07|1938.87|1939.35|1937.15|0
1638963000000|2021-12-08 11:30:00|1939.84|1937.64|1941.31|1939.11|1942.29|1940.09|1939.71|1937.51|0
1638963300000|2021-12-08 11:35:00|1941.56|1939.36|1942.05|1939.85|1942.29|1940.09|1939.84|1937.64|0
1638963600000|2021-12-08 11:40:00|1942.29|1940.09|1943.52|1941.32|1944.01|1941.81|1941.06|1938.86|0
1638963900000|2021-12-08 11:45:00|1943.39|1941.19|1954.07|1951.87|1960.7|1958.5|1939.35|1937.15|0
1638964200000|2021-12-08 11:50:00|1953.34|1951.14|1960.84|1958.64|1961.58|1959.38|1951.86|1949.66|0
1638964500000|2021-12-08 11:55:00|1961.09|1958.89|1955.19|1952.99|1963.66|1961.46|1955.19|1952.99|0
1638964800000|2021-12-08 12:00:00|1956.91|1954.71|1959.61|1957.41|1961.94|1959.74|1956.42|1954.22|0
1638965100000|2021-12-08 12:05:00|1959.86|1957.66|1952.98|1950.78|1960.6|1958.4|1952.98|1950.78|0
1638965400000|2021-12-08 12:10:00|1953.22|1951.02|1951.5|1949.3|1953.22|1951.02|1949.29|1947.09|0
1638965700000|2021-12-08 12:15:00|1951.75|1949.55|1950.77|1948.57|1952|1949.8|1947.33|1945.13|0
1638966000000|2021-12-08 12:20:00|1950.52|1948.32|1949.29|1947.09|1951.5|1949.3|1948.8|1946.6|0
1638966300000|2021-12-08 12:25:00|1949.16|1946.96|1951.5|1949.3|1952.24|1950.04|1948.55|1946.35|0
1638966600000|2021-12-08 12:30:00|1951.01|1948.81|1951.75|1949.55|1952.48|1950.28|1950.27|1948.07|0
1638966900000|2021-12-08 12:35:00|1951.62|1949.42|1950.39|1948.19|1952.24|1950.04|1949.29|1947.09|0
1638967200000|2021-12-08 12:40:00|1950.52|1948.32|1946.83|1944.63|1951.01|1948.81|1946.59|1944.39|0
1638967500000|2021-12-08 12:45:00|1946.34|1944.14|1944.87|1942.67|1947.2|1945|1943.64|1941.44|0
1638967800000|2021-12-08 12:50:00|1945.11|1942.91|1946.34|1944.14|1947.08|1944.88|1944.62|1942.42|0
1638968100000|2021-12-08 12:55:00|1945.85|1943.65|1947.93|1945.73|1948.06|1945.86|1945.11|1942.91|0
1638968400000|2021-12-08 13:00:00|1948.3|1946.1|1946.09|1943.89|1948.3|1946.1|1944.86|1942.66|0
1638968700000|2021-12-08 13:05:00|1945.6|1943.4|1946.09|1943.89|1948.3|1946.1|1945.35|1943.15|0
1638969000000|2021-12-08 13:10:00|1946.58|1944.38|1948.55|1946.35|1949.04|1946.84|1946.58|1944.38|0
1638969300000|2021-12-08 13:15:00|1948.05|1945.85|1947.07|1944.87|1949.04|1946.84|1947.07|1944.87|0
1638969600000|2021-12-08 13:20:00|1946.83|1944.63|1944.86|1942.66|1947.07|1944.87|1944.86|1942.66|0
1638969900000|2021-12-08 13:25:00|1945.1|1942.9|1946.58|1944.38|1948.05|1945.85|1945.1|1942.9|0
1638970200000|2021-12-08 13:30:00|1945.84|1943.64|1945.84|1943.64|1946.82|1944.62|1944.86|1942.66|0
1638970500000|2021-12-08 13:35:00|1945.96|1943.76|1944.12|1941.92|1946.33|1944.13|1943.38|1941.18|0
1638970800000|2021-12-08 13:40:00|1943.87|1941.67|1945.1|1942.9|1945.84|1943.64|1943.38|1941.18|0
1638971100000|2021-12-08 13:45:00|1944.86|1942.66|1944.61|1942.41|1945.84|1943.64|1943.38|1941.18|0
1638971400000|2021-12-08 13:50:00|1944.36|1942.16|1944.61|1942.41|1945.1|1942.9|1943.13|1940.93|0
1638971700000|2021-12-08 13:55:00|1944.36|1942.16|1944.85|1942.65|1945.1|1942.9|1943.87|1941.67|0
1638972000000|2021-12-08 14:00:00|1944.61|1942.41|1941.9|1939.7|1945.34|1943.14|1941.9|1939.7|0
1638972300000|2021-12-08 14:05:00|1941.66|1939.46|1941.17|1938.97|1943.13|1940.93|1941.17|1938.97|0
1638972600000|2021-12-08 14:10:00|1941.41|1939.21|1941.41|1939.21|1942.39|1940.19|1940.92|1938.72|0
1638972900000|2021-12-08 14:15:00|1941.17|1938.97|1940.92|1938.72|1942.39|1940.19|1940.92|1938.72|0
1638973200000|2021-12-08 14:20:00|1941.17|1938.97|1941.9|1939.7|1942.39|1940.19|1940.92|1938.72|0
1638973500000|2021-12-08 14:25:00|1942.15|1939.95|1942.64|1940.44|1943.37|1941.17|1941.9|1939.7|0
1638973800000|2021-12-08 14:30:00|1944.36|1942.16|1940.43|1938.23|1945.09|1942.89|1934.29|1932.09|0
1638974100000|2021-12-08 14:35:00|1940.18|1937.98|1932.81|1930.61|1942.14|1939.94|1931.59|1929.39|0
1638974400000|2021-12-08 14:40:00|1933.3|1931.1|1939.93|1937.73|1941.9|1939.7|1932.81|1930.61|0
1638974700000|2021-12-08 14:45:00|1940.42|1938.22|1943.86|1941.66|1943.86|1941.66|1938.21|1936.01|0
1638975000000|2021-12-08 14:50:00|1942.88|1940.68|1944.35|1942.15|1948.53|1946.33|1941.9|1939.7|0
1638975300000|2021-12-08 14:55:00|1944.11|1941.91|1937.97|1935.77|1944.11|1941.91|1936.49|1934.29|0
1638975600000|2021-12-08 15:00:00|1936.86|1934.66|1939.93|1937.73|1943.24|1941.04|1936.86|1934.66|0
1638975900000|2021-12-08 15:05:00|1939.44|1937.24|1936.49|1934.29|1943.12|1940.92|1934.77|1932.57|0
1638976200000|2021-12-08 15:10:00|1936.74|1934.54|1937.72|1935.52|1941.52|1939.32|1936|1933.8|0
1638976500000|2021-12-08 15:15:00|1937.96|1935.76|1938.21|1936.01|1940.66|1938.46|1937.47|1935.27|0
1638976800000|2021-12-08 15:20:00|1937.96|1935.76|1941.89|1939.69|1943.61|1941.41|1937.96|1935.76|0
1638977100000|2021-12-08 15:25:00|1942.14|1939.94|1931.12|1928.92|1942.41|1940.21|1931.12|1928.92|0
1638977400000|2021-12-08 15:30:00|1931.85|1929.65|1933.82|1931.62|1938.73|1936.53|1931.85|1929.65|0
1638977700000|2021-12-08 15:35:00|1933.69|1931.49|1932.83|1930.63|1933.82|1931.62|1931.36|1929.16|0
1638978000000|2021-12-08 15:40:00|1932.34|1930.14|1932.55|1930.35|1934.8|1932.6|1930.62|1928.42|0
1638978300000|2021-12-08 15:45:00|1932.31|1930.11|1932.55|1930.35|1933.54|1931.34|1927.64|1925.44|0
1638978600000|2021-12-08 15:50:00|1932.31|1930.11|1929.61|1927.41|1933.04|1930.84|1929.11|1926.91|0
1638978900000|2021-12-08 15:55:00|1929.85|1927.65|1926.04|1923.84|1930.59|1928.39|1926.04|1923.84|0
1638979200000|2021-12-08 16:00:00|1926.66|1924.46|1926.66|1924.46|1927.39|1925.19|1924.69|1922.49|0
1638979500000|2021-12-08 16:05:00|1926.9|1924.7|1929.36|1927.16|1929.85|1927.65|1924.94|1922.74|0
1638979800000|2021-12-08 16:10:00|1928.87|1926.67|1932.06|1929.86|1932.79|1930.59|1928.87|1926.67|0
1638980100000|2021-12-08 16:15:00|1931.81|1929.61|1930.18|1927.98|1932.79|1930.59|1929.2|1927|0
1638980400000|2021-12-08 16:20:00|1930.42|1928.22|1931.16|1928.96|1931.41|1929.21|1929.2|1927|0
1638980700000|2021-12-08 16:25:00|1931.4|1929.2|1934.84|1932.64|1934.84|1932.64|1931.4|1929.2|0
1638981000000|2021-12-08 16:30:00|1934.6|1932.4|1932.39|1930.19|1936.81|1934.61|1930.67|1928.47|0
1638981300000|2021-12-08 16:35:00|1931.4|1929.2|1931.89|1929.69|1932.63|1930.43|1930.67|1928.47|0
1638981600000|2021-12-08 16:40:00|1932.14|1929.94|1932.63|1930.43|1934.35|1932.15|1931.16|1928.96|0
1638981900000|2021-12-08 16:45:00|1933.12|1930.92|1935.17|1932.97|1936.16|1933.96|1932.63|1930.43|0
1638982200000|2021-12-08 16:50:00|1935.29|1933.09|1936.4|1934.2|1938.37|1936.17|1934.19|1931.99|0
1638982500000|2021-12-08 16:55:00|1936.16|1933.96|1936.52|1934.32|1937.14|1934.94|1934.68|1932.48|0
1638982800000|2021-12-08 17:00:00|1936.65|1934.45|1935.91|1933.71|1937.38|1935.18|1934.19|1931.99|0
1638983100000|2021-12-08 17:05:00|1935.42|1933.22|1935.42|1933.22|1936.89|1934.69|1933.7|1931.5|0
1638983400000|2021-12-08 17:10:00|1935.91|1933.71|1936.64|1934.44|1937.63|1935.43|1935.42|1933.22|0
1638983700000|2021-12-08 17:15:00|1936.4|1934.2|1933.94|1931.74|1936.52|1934.32|1933.69|1931.49|0
1638984000000|2021-12-08 17:20:00|1934.06|1931.86|1933.45|1931.25|1934.19|1931.99|1930.75|1928.55|0
1638984300000|2021-12-08 17:25:00|1933.2|1931|1933.94|1931.74|1934.18|1931.98|1932.83|1930.63|0
1638984600000|2021-12-08 17:30:00|1934.18|1931.98|1934.67|1932.47|1935.41|1933.21|1933.2|1931|0
1638984900000|2021-12-08 17:35:00|1934.92|1932.72|1936.64|1934.44|1936.64|1934.44|1933.45|1931.25|0
1638985200000|2021-12-08 17:40:00|1936.39|1934.19|1938.85|1936.65|1939.1|1936.9|1936.39|1934.19|0
1638985500000|2021-12-08 17:45:00|1939.1|1936.9|1938.31|1936.11|1940.32|1938.12|1937.82|1935.62|0
1638985800000|2021-12-08 17:50:00|1938.56|1936.36|1939.54|1937.34|1940.03|1937.83|1937.82|1935.62|0
1638986100000|2021-12-08 17:55:00|1939.17|1936.97|1937.82|1935.62|1940.03|1937.83|1937.82|1935.62|0
1638986400000|2021-12-08 18:00:00|1937.94|1935.74|1938.31|1936.11|1939.05|1936.85|1936.83|1934.63|0
1638986700000|2021-12-08 18:05:00|1938.06|1935.86|1938.55|1936.35|1939.29|1937.09|1936.83|1934.63|0
1638987000000|2021-12-08 18:10:00|1938.8|1936.6|1938.8|1936.6|1939.54|1937.34|1937.08|1934.88|0
1638987300000|2021-12-08 18:15:00|1938.55|1936.35|1941.13|1938.93|1941.5|1939.3|1938.55|1936.35|0
1638987600000|2021-12-08 18:20:00|1941.01|1938.81|1939.78|1937.58|1941.01|1938.81|1939.04|1936.84|0
1638987900000|2021-12-08 18:25:00|1940.03|1937.83|1941.01|1938.81|1941.01|1938.81|1939.78|1937.58|0
1638988200000|2021-12-08 18:30:00|1940.76|1938.56|1940.02|1937.82|1941.01|1938.81|1939.04|1936.84|0
1638988500000|2021-12-08 18:35:00|1940.14|1937.94|1941.5|1939.3|1942.24|1940.04|1939.78|1937.58|0
1638988800000|2021-12-08 18:40:00|1941.25|1939.05|1944.2|1942|1944.45|1942.25|1941.01|1938.81|0
1638989100000|2021-12-08 18:45:00|1944.45|1942.25|1943.95|1941.75|1945.18|1942.98|1943.71|1941.51|0
1638989400000|2021-12-08 18:50:00|1944.2|1942|1943.95|1941.75|1944.69|1942.49|1942.97|1940.77|0
1638989700000|2021-12-08 18:55:00|1944.2|1942|1941.74|1939.54|1944.69|1942.49|1941|1938.8|0
1638990000000|2021-12-08 19:00:00|1941.49|1939.29|1943.46|1941.26|1944.2|1942|1940.76|1938.56|0
1638990300000|2021-12-08 19:05:00|1943.71|1941.51|1942.48|1940.28|1943.95|1941.75|1941|1938.8|0
1638990600000|2021-12-08 19:10:00|1942.23|1940.03|1939.53|1937.33|1942.48|1940.28|1939.53|1937.33|0
1638990900000|2021-12-08 19:15:00|1939.77|1937.57|1940.13|1937.93|1941|1938.8|1937.56|1935.36|0
1638991200000|2021-12-08 19:20:00|1940.26|1938.06|1942.23|1940.03|1942.23|1940.03|1938.79|1936.59|0
1638991500000|2021-12-08 19:25:00|1941.98|1939.78|1943.46|1941.26|1943.7|1941.5|1941.73|1939.53|0
1638991800000|2021-12-08 19:30:00|1943.7|1941.5|1943.21|1941.01|1943.95|1941.75|1941.98|1939.78|0
1638992100000|2021-12-08 19:35:00|1942.96|1940.76|1941.49|1939.29|1943.7|1941.5|1940.75|1938.55|0
1638992400000|2021-12-08 19:40:00|1941.73|1939.53|1942.22|1940.02|1942.72|1940.52|1940.75|1938.55|0
1638992700000|2021-12-08 19:45:00|1941.98|1939.78|1941.73|1939.53|1943.21|1941.01|1941.49|1939.29|0
1638993000000|2021-12-08 19:50:00|1941.49|1939.29|1943.2|1941|1943.94|1941.74|1941.48|1939.28|0
1638993300000|2021-12-08 19:55:00|1943.45|1941.25|1946.15|1943.95|1946.65|1944.45|1943.45|1941.25|0
1638993600000|2021-12-08 20:00:00|1945.91|1943.71|1945.42|1943.22|1947.14|1944.94|1944.43|1942.23|0
1638993900000|2021-12-08 20:05:00|1945.17|1942.97|1944.92|1942.72|1946.4|1944.2|1944.43|1942.23|0
1638994200000|2021-12-08 20:10:00|1945.29|1943.09|1945.91|1943.71|1947.87|1945.67|1945.17|1942.97|0
1638994500000|2021-12-08 20:15:00|1945.66|1943.46|1945.66|1943.46|1946.89|1944.69|1945.41|1943.21|0
1638994800000|2021-12-08 20:20:00|1945.9|1943.7|1949.59|1947.39|1949.59|1947.39|1945.66|1943.46|0
1638995100000|2021-12-08 20:25:00|1949.35|1947.15|1949.59|1947.39|1950.08|1947.88|1948.36|1946.16|0
1638995400000|2021-12-08 20:30:00|1949.84|1947.64|1949.59|1947.39|1950.57|1948.37|1948.12|1945.92|0
1638995700000|2021-12-08 20:35:00|1949.34|1947.14|1947.87|1945.67|1950.08|1947.88|1947.62|1945.42|0
1638996000000|2021-12-08 20:40:00|1948.11|1945.91|1946.64|1944.44|1950.08|1947.88|1946.39|1944.19|0
1638996300000|2021-12-08 20:45:00|1946.76|1944.56|1948.85|1946.65|1949.59|1947.39|1946.64|1944.44|0
1638996600000|2021-12-08 20:50:00|1949.1|1946.9|1953.8|1951.6|1954.98|1952.78|1949.1|1946.9|0
1638996900000|2021-12-08 20:55:00|1954.04|1951.84|1949.62|1947.42|1954.53|1952.33|1949.62|1947.42|0
1638997200000|2021-12-08 21:00:00|1949.86|1947.66|1949.61|1947.41|1951.58|1949.38|1949.61|1947.41|0
1638997500000|2021-12-08 21:05:00|1949.37|1947.17|1949.37|1947.17|1951.58|1949.38|1948.88|1946.68|0
1638997800000|2021-12-08 21:10:00|1949.86|1947.66|1949.86|1947.66|1951.09|1948.89|1949.12|1946.92|0
1638998100000|2021-12-08 21:15:00|1949.81|1947.21|1950.06|1947.46|1950.3|1947.7|1949.57|1946.97|0
1638998400000|2021-12-08 21:20:00|1950.3|1947.7|1951.53|1948.93|1951.65|1949.05|1950.06|1947.46|0
1638998700000|2021-12-08 21:25:00|1951.65|1949.05|1951.04|1948.44|1951.65|1949.05|1951.04|1948.44|0
1638999000000|2021-12-08 21:30:00|1951.29|1948.69|1950.55|1947.95|1951.29|1948.69|1950.3|1947.7|0
1638999300000|2021-12-08 21:35:00|1950.79|1948.19|1951.04|1948.44|1951.16|1948.56|1950.55|1947.95|0
1638999600000|2021-12-08 21:40:00|1950.79|1948.19|1950.54|1947.94|1951.04|1948.44|1950.54|1947.94|0
1638999900000|2021-12-08 21:45:00|1950.79|1948.19|1951.28|1948.68|1951.53|1948.93|1950.79|1948.19|0
1639000200000|2021-12-08 21:50:00|1951.53|1948.93|1950.54|1947.94|1951.77|1949.17|1950.54|1947.94|0
1639000500000|2021-12-08 21:55:00|1950.3|1947.7|1949.44|1946.84|1950.3|1947.7|1948.58|1945.98|0
1639000800000|2021-12-08 22:00:00|1949.18|1946.58|1949.26|1946.66|1949.29|1946.69|1949.12|1946.52|0
1639001100000|2021-12-08 22:05:00|1949.37|1946.77|1949.44|1946.84|1949.48|1946.88|1949.37|1946.77|0
1639001400000|2021-12-08 22:10:00|1949.37|1946.77|1949.48|1946.88|1949.51|1946.91|1949.37|1946.77|0
1639001700000|2021-12-08 22:15:00|1949.08|1946.48|1948.97|1946.37|1949.08|1946.48|1948.97|1946.37|0
1639002000000|2021-12-08 22:20:00|1949|1946.4|1949.37|1946.77|1949.53|1946.93|1949|1946.4|0
1639002300000|2021-12-08 22:25:00|1949.33|1946.73|1949.44|1946.84|1949.44|1946.84|1949.33|1946.73|0
1639002600000|2021-12-08 22:30:00|1949.43|1946.83|1949.43|1946.83|1949.61|1947.01|1949.18|1946.58|0
1639002900000|2021-12-08 22:35:00|1949.39|1946.79|1949.18|1946.58|1949.39|1946.79|1949.18|1946.58|0
1639003200000|2021-12-08 22:40:00|1949.22|1946.62|1949.26|1946.66|1949.26|1946.66|1949.04|1946.44|0
1639003500000|2021-12-08 22:45:00|1949.22|1946.62|1949.61|1947.01|1949.61|1947.01|1949.18|1946.58|0
1639003800000|2021-12-08 22:50:00|1949.68|1947.08|1949.61|1947.01|1949.89|1947.29|1949.43|1946.83|0
1639004100000|2021-12-08 22:55:00|1949.71|1947.11|1949.53|1946.93|1949.92|1947.32|1949.39|1946.79|0
1639004400000|2021-12-08 23:00:00|1949.42|1946.82|1948.81|1946.21|1950.78|1948.18|1948.81|1946.21|0
1639004700000|2021-12-08 23:05:00|1949.06|1946.46|1948.19|1945.59|1949.06|1946.46|1947.83|1945.23|0
1639005000000|2021-12-08 23:10:00|1948.07|1945.47|1949.05|1946.45|1949.05|1946.45|1947.82|1945.22|0
1639005300000|2021-12-08 23:15:00|1949.55|1946.95|1950.28|1947.68|1950.77|1948.17|1949.54|1946.94|0
1639005600000|2021-12-08 23:20:00|1950.53|1947.93|1951.02|1948.42|1951.51|1948.91|1950.04|1947.44|0
1639005900000|2021-12-08 23:25:00|1950.89|1948.29|1950.03|1947.43|1951.02|1948.42|1949.3|1946.7|0
1639006200000|2021-12-08 23:30:00|1950.15|1947.55|1949.79|1947.19|1950.28|1947.68|1948.8|1946.2|0
1639006500000|2021-12-08 23:35:00|1950.03|1947.43|1949.54|1946.94|1950.52|1947.92|1949.54|1946.94|0
1639006800000|2021-12-08 23:40:00|1949.79|1947.19|1950.28|1947.68|1950.28|1947.68|1949.54|1946.94|0
1639007100000|2021-12-08 23:45:00|1950.4|1947.8|1949.29|1946.69|1950.4|1947.8|1948.8|1946.2|0
1639007400000|2021-12-08 23:50:00|1947.82|1945.22|1947.93|1945.33|1948.06|1945.46|1947.33|1944.73|0
1639007700000|2021-12-08 23:55:00|1948.06|1945.46|1948.55|1945.95|1948.8|1946.2|1947.08|1944.48|0
1639008000000|2021-12-09 00:00:00|1948.31|1945.71|1949.54|1946.94|1949.54|1946.94|1948.06|1945.46|0
1639008300000|2021-12-09 00:05:00|1949.41|1946.81|1947.44|1944.84|1949.54|1946.94|1947.32|1944.72|0
1639008600000|2021-12-09 00:10:00|1947.32|1944.72|1947.32|1944.72|1947.81|1945.21|1946.83|1944.23|0
1639008900000|2021-12-09 00:15:00|1947.08|1944.48|1946.09|1943.49|1947.57|1944.97|1946.09|1943.49|0
1639009200000|2021-12-09 00:20:00|1946.21|1943.61|1947.07|1944.47|1947.32|1944.72|1945.85|1943.25|0
1639009500000|2021-12-09 00:25:00|1946.95|1944.35|1948.3|1945.7|1948.55|1945.95|1946.7|1944.1|0
1639009800000|2021-12-09 00:30:00|1948.06|1945.46|1947.81|1945.21|1948.79|1946.19|1947.56|1944.96|0
1639010100000|2021-12-09 00:35:00|1947.68|1945.08|1947.32|1944.72|1948.3|1945.7|1947.07|1944.47|0
1639010400000|2021-12-09 00:40:00|1947.19|1944.59|1947.32|1944.72|1947.56|1944.96|1947.07|1944.47|0
1639010700000|2021-12-09 00:45:00|1947.07|1944.47|1946.82|1944.22|1947.56|1944.96|1946.82|1944.22|0
1639011000000|2021-12-09 00:50:00|1946.94|1944.34|1948.05|1945.45|1948.05|1945.45|1946.58|1943.98|0
1639011300000|2021-12-09 00:55:00|1947.81|1945.21|1947.31|1944.71|1947.81|1945.21|1947.19|1944.59|0
1639011600000|2021-12-09 01:00:00|1947.07|1944.47|1948.05|1945.45|1948.3|1945.7|1946.58|1943.98|0
1639011900000|2021-12-09 01:05:00|1948.17|1945.57|1947.56|1944.96|1949.03|1946.43|1947.31|1944.71|0
1639012200000|2021-12-09 01:10:00|1947.43|1944.83|1947.31|1944.71|1948.05|1945.45|1947.31|1944.71|0
1639012500000|2021-12-09 01:15:00|1947.56|1944.96|1947.8|1945.2|1948.54|1945.94|1947.43|1944.83|0
1639012800000|2021-12-09 01:20:00|1947.67|1945.07|1948.78|1946.18|1949.03|1946.43|1947.56|1944.96|0
1639013100000|2021-12-09 01:25:00|1948.66|1946.06|1948.78|1946.18|1949.03|1946.43|1948.54|1945.94|0
1639013400000|2021-12-09 01:30:00|1948.54|1945.94|1948.29|1945.69|1949.03|1946.43|1946.82|1944.22|0
1639013700000|2021-12-09 01:35:00|1948.16|1945.56|1950.01|1947.41|1950.75|1948.15|1948.16|1945.56|0
1639014000000|2021-12-09 01:40:00|1949.77|1947.17|1950.75|1948.15|1950.75|1948.15|1949.76|1947.16|0
1639014300000|2021-12-09 01:45:00|1950.5|1947.9|1950.26|1947.66|1950.5|1947.9|1949.27|1946.67|0
1639014600000|2021-12-09 01:50:00|1950.37|1947.77|1950.01|1947.41|1950.75|1948.15|1949.52|1946.92|0
1639014900000|2021-12-09 01:55:00|1949.76|1947.16|1950.25|1947.65|1950.5|1947.9|1949.76|1947.16|0
1639015200000|2021-12-09 02:00:00|1950.5|1947.9|1950.99|1948.39|1950.99|1948.39|1950.01|1947.41|0
1639015500000|2021-12-09 02:05:00|1951.24|1948.64|1950.01|1947.41|1951.24|1948.64|1950.01|1947.41|0
1639015800000|2021-12-09 02:10:00|1950.12|1947.52|1950.25|1947.65|1950.5|1947.9|1949.27|1946.67|0
1639016100000|2021-12-09 02:15:00|1950.5|1947.9|1950.5|1947.9|1950.99|1948.39|1950.25|1947.65|0
1639016400000|2021-12-09 02:20:00|1950.37|1947.77|1950.74|1948.14|1950.74|1948.14|1950|1947.4|0
1639016700000|2021-12-09 02:25:00|1950.49|1947.89|1952.95|1950.35|1953.2|1950.6|1950.37|1947.77|0
1639017000000|2021-12-09 02:30:00|1953.2|1950.6|1952.46|1949.86|1953.2|1950.6|1951.97|1949.37|0
1639017300000|2021-12-09 02:35:00|1952.33|1949.73|1952.09|1949.49|1952.71|1950.11|1951.48|1948.88|0
1639017600000|2021-12-09 02:40:00|1952.21|1949.61|1952.7|1950.1|1952.95|1950.35|1952.21|1949.61|0
1639017900000|2021-12-09 02:45:00|1952.95|1950.35|1954.67|1952.07|1954.92|1952.32|1952.95|1950.35|0
1639018200000|2021-12-09 02:50:00|1954.42|1951.82|1954.18|1951.58|1954.67|1952.07|1953.69|1951.09|0
1639018500000|2021-12-09 02:55:00|1953.93|1951.33|1954.92|1952.32|1955.41|1952.81|1953.93|1951.33|0
1639018800000|2021-12-09 03:00:00|1955.16|1952.56|1954.67|1952.07|1955.41|1952.81|1954.67|1952.07|0
1639019100000|2021-12-09 03:05:00|1955.03|1952.43|1955.9|1953.3|1956.14|1953.54|1954.91|1952.31|0
1639019400000|2021-12-09 03:10:00|1956.14|1953.54|1957.37|1954.77|1957.86|1955.26|1955.65|1953.05|0
1639019700000|2021-12-09 03:15:00|1957.13|1954.53|1956.14|1953.54|1957.37|1954.77|1955.9|1953.3|0
1639020000000|2021-12-09 03:20:00|1956.01|1953.41|1955.16|1952.56|1956.14|1953.54|1954.66|1952.06|0
1639020300000|2021-12-09 03:25:00|1954.91|1952.31|1955.65|1953.05|1955.89|1953.29|1954.91|1952.31|0
1639020600000|2021-12-09 03:30:00|1955.16|1952.56|1956.38|1953.78|1956.38|1953.78|1955.16|1952.56|0
1639020900000|2021-12-09 03:35:00|1956.26|1953.66|1954.17|1951.57|1956.26|1953.66|1954.17|1951.57|0
1639021200000|2021-12-09 03:40:00|1954.04|1951.44|1953.43|1950.83|1954.04|1951.44|1953.19|1950.59|0
1639021500000|2021-12-09 03:45:00|1953.19|1950.59|1953.43|1950.83|1953.68|1951.08|1953.18|1950.58|0
1639021800000|2021-12-09 03:50:00|1953.55|1950.95|1952.81|1950.21|1953.55|1950.95|1952.45|1949.85|0
1639022100000|2021-12-09 03:55:00|1952.69|1950.09|1944.09|1941.49|1952.94|1950.34|1942.61|1940.01|0
1639022400000|2021-12-09 04:00:00|1943.59|1940.99|1944.08|1941.48|1944.82|1942.22|1940.15|1937.55|0
1639022700000|2021-12-09 04:05:00|1944.2|1941.6|1946.3|1943.7|1947.28|1944.68|1944.08|1941.48|0
1639023000000|2021-12-09 04:10:00|1946.05|1943.45|1945.07|1942.47|1946.54|1943.94|1945.07|1942.47|0
1639023300000|2021-12-09 04:15:00|1944.82|1942.22|1945.56|1942.96|1946.29|1943.69|1944.57|1941.97|0
1639023600000|2021-12-09 04:20:00|1945.43|1942.83|1945.56|1942.96|1946.05|1943.45|1945.31|1942.71|0
1639023900000|2021-12-09 04:25:00|1945.31|1942.71|1944.57|1941.97|1945.67|1943.07|1944.33|1941.73|0
1639024200000|2021-12-09 04:30:00|1944.33|1941.73|1943.7|1941.1|1944.82|1942.22|1943.7|1941.1|0
1639024500000|2021-12-09 04:35:00|1943.59|1940.99|1944.82|1942.22|1945.31|1942.71|1943.59|1940.99|0
1639024800000|2021-12-09 04:40:00|1944.57|1941.97|1945.06|1942.46|1945.06|1942.46|1943.83|1941.23|0
1639025100000|2021-12-09 04:45:00|1944.81|1942.21|1944.08|1941.48|1945.31|1942.71|1944.08|1941.48|0
1639025400000|2021-12-09 04:50:00|1944.32|1941.72|1944.32|1941.72|1945.3|1942.7|1944.08|1941.48|0
1639025700000|2021-12-09 04:55:00|1944.08|1941.48|1943.09|1940.49|1944.32|1941.72|1942.6|1940|0
1639026000000|2021-12-09 05:00:00|1942.6|1940|1944.07|1941.47|1944.57|1941.97|1942.6|1940|0
1639026300000|2021-12-09 05:05:00|1943.83|1941.23|1943.33|1940.73|1944.81|1942.21|1943.33|1940.73|0
1639026600000|2021-12-09 05:10:00|1943.58|1940.98|1943.7|1941.1|1944.07|1941.47|1943.09|1940.49|0
1639026900000|2021-12-09 05:15:00|1943.33|1940.73|1943.7|1941.1|1944.07|1941.47|1943.33|1940.73|0
1639027200000|2021-12-09 05:20:00|1943.58|1940.98|1944.07|1941.47|1944.56|1941.96|1943.58|1940.98|0
1639027500000|2021-12-09 05:25:00|1944.19|1941.59|1944.07|1941.47|1944.81|1942.21|1943.58|1940.98|0
1639027800000|2021-12-09 05:30:00|1943.82|1941.22|1944.56|1941.96|1944.81|1942.21|1943.82|1941.22|0
1639028100000|2021-12-09 05:35:00|1944.81|1942.21|1944.8|1942.2|1944.81|1942.21|1944.31|1941.71|0
1639028400000|2021-12-09 05:40:00|1945.79|1943.19|1945.05|1942.45|1946.28|1943.68|1944.56|1941.96|0
1639028700000|2021-12-09 05:45:00|1944.8|1942.2|1945.17|1942.57|1945.29|1942.69|1944.31|1941.71|0
1639029000000|2021-12-09 05:50:00|1945.29|1942.69|1944.06|1941.46|1945.29|1942.69|1943.82|1941.22|0
1639029300000|2021-12-09 05:55:00|1943.94|1941.34|1942.83|1940.23|1944.06|1941.46|1942.83|1940.23|0
1639029600000|2021-12-09 06:00:00|1943.08|1940.48|1942.83|1940.23|1944.43|1941.83|1942.59|1939.99|0
1639029900000|2021-12-09 06:05:00|1943.08|1940.48|1943.82|1941.22|1944.31|1941.71|1943.08|1940.48|0
1639030200000|2021-12-09 06:10:00|1944.06|1941.46|1944.31|1941.71|1945.04|1942.44|1943.82|1941.22|0
1639030500000|2021-12-09 06:15:00|1944.18|1941.58|1943.81|1941.21|1944.55|1941.95|1943.57|1940.97|0
1639030800000|2021-12-09 06:20:00|1944.06|1941.46|1944.8|1942.2|1944.8|1942.2|1944.06|1941.46|0
1639031100000|2021-12-09 06:25:00|1944.67|1942.07|1945.04|1942.44|1945.16|1942.56|1944.3|1941.7|0
1639031400000|2021-12-09 06:30:00|1945.29|1942.69|1945.29|1942.69|1946.27|1943.67|1945.04|1942.44|0
1639031700000|2021-12-09 06:35:00|1945.78|1943.18|1946.14|1943.54|1946.27|1943.67|1945.53|1942.93|0
1639032000000|2021-12-09 06:40:00|1946.02|1943.42|1946.27|1943.67|1946.27|1943.67|1946.02|1943.42|0
1639032300000|2021-12-09 06:45:00|1946.39|1943.79|1947.25|1944.65|1947.74|1945.14|1946.39|1943.79|0
1639032600000|2021-12-09 06:50:00|1947.37|1944.77|1946.76|1944.16|1947.74|1945.14|1946.76|1944.16|0
1639032900000|2021-12-09 06:55:00|1946.63|1944.03|1947|1944.4|1947.25|1944.65|1946.51|1943.91|0
1639033200000|2021-12-09 07:00:00|1946.88|1944.28|1947.49|1944.89|1947.99|1945.39|1945.77|1943.17|0
1639033500000|2021-12-09 07:05:00|1947.61|1945.01|1946.87|1944.27|1948.23|1945.63|1946.76|1944.16|0
1639033800000|2021-12-09 07:10:00|1946.76|1944.16|1947.25|1944.65|1947.74|1945.14|1946.75|1944.15|0
1639034100000|2021-12-09 07:15:00|1947.12|1944.52|1947.49|1944.89|1947.49|1944.89|1946.51|1943.91|0
1639034400000|2021-12-09 07:20:00|1947.25|1944.65|1949.7|1947.1|1950.44|1947.84|1947.25|1944.65|0
1639034700000|2021-12-09 07:25:00|1949.95|1947.35|1949.95|1947.35|1949.95|1947.35|1948.72|1946.12|0
1639035000000|2021-12-09 07:30:00|1950.19|1947.59|1950.19|1947.59|1950.93|1948.33|1949.7|1947.1|0
1639035300000|2021-12-09 07:35:00|1950.44|1947.84|1950.68|1948.08|1950.69|1948.09|1949.7|1947.1|0
1639035600000|2021-12-09 07:40:00|1950.93|1948.33|1951.18|1948.58|1951.67|1949.07|1950.68|1948.08|0
1639035900000|2021-12-09 07:45:00|1950.93|1948.33|1949.94|1947.34|1951.18|1948.58|1949.45|1946.85|0
1639036200000|2021-12-09 07:50:00|1950.19|1947.59|1948.96|1946.36|1950.44|1947.84|1948.96|1946.36|0
1639036500000|2021-12-09 07:55:00|1949.21|1946.61|1948.83|1946.23|1949.45|1946.85|1948.47|1945.87|0
1639036800000|2021-12-09 08:00:00|1949.08|1946.48|1945.14|1942.54|1949.45|1946.85|1945.02|1942.42|0
1639037100000|2021-12-09 08:05:00|1945.19|1942.99|1941.01|1938.81|1945.56|1943.36|1940.89|1938.69|0
1639037400000|2021-12-09 08:10:00|1940.89|1938.69|1941.17|1938.97|1942.15|1939.95|1938.37|1936.17|0
1639037700000|2021-12-09 08:15:00|1941.42|1939.22|1944.73|1942.53|1945.35|1943.15|1941.42|1939.22|0
1639038000000|2021-12-09 08:20:00|1944.86|1942.66|1944.98|1942.78|1945.35|1943.15|1944.37|1942.17|0
1639038300000|2021-12-09 08:25:00|1944.86|1942.66|1944.61|1942.41|1945.6|1943.4|1943.63|1941.43|0
1639038600000|2021-12-09 08:30:00|1943.87|1941.67|1945.22|1943.02|1946.2|1944|1943.63|1941.43|0
1639038900000|2021-12-09 08:35:00|1945.71|1943.51|1944.23|1942.03|1945.71|1943.51|1943.74|1941.54|0
1639039200000|2021-12-09 08:40:00|1943.99|1941.79|1941.89|1939.69|1943.99|1941.79|1941.53|1939.33|0
1639039500000|2021-12-09 08:45:00|1942.02|1939.82|1943.74|1941.54|1944.23|1942.03|1941.28|1939.08|0
1639039800000|2021-12-09 08:50:00|1943.49|1941.29|1942.26|1940.06|1944.23|1942.03|1941.03|1938.83|0
1639040100000|2021-12-09 08:55:00|1942.51|1940.31|1941.28|1939.08|1942.75|1940.55|1941.03|1938.83|0
1639040400000|2021-12-09 09:00:00|1941.52|1939.32|1940.66|1938.46|1942.02|1939.82|1940.05|1937.85|0
1639040700000|2021-12-09 09:05:00|1940.79|1938.59|1939.31|1937.11|1941.89|1939.69|1939.31|1937.11|0
1639041000000|2021-12-09 09:10:00|1939.55|1937.35|1937.95|1935.75|1939.55|1937.35|1937.59|1935.39|0
1639041300000|2021-12-09 09:15:00|1937.83|1935.63|1938.82|1936.62|1939.55|1937.35|1937.83|1935.63|0
1639041600000|2021-12-09 09:20:00|1939.06|1936.86|1941.03|1938.83|1941.27|1939.07|1938.57|1936.37|0
1639041900000|2021-12-09 09:25:00|1940.9|1938.7|1940.78|1938.58|1940.9|1938.7|1940.04|1937.84|0
1639042200000|2021-12-09 09:30:00|1940.53|1938.33|1942.5|1940.3|1942.62|1940.42|1940.29|1938.09|0
1639042500000|2021-12-09 09:35:00|1942.99|1940.79|1941.76|1939.56|1943.24|1941.04|1941.76|1939.56|0
1639042800000|2021-12-09 09:40:00|1941.52|1939.32|1942.01|1939.81|1942.25|1940.05|1941.02|1938.82|0
1639043100000|2021-12-09 09:45:00|1941.52|1939.32|1942.01|1939.81|1942.25|1940.05|1941.27|1939.07|0
1639043400000|2021-12-09 09:50:00|1941.76|1939.56|1941.51|1939.31|1942.12|1939.92|1941.51|1939.31|0
1639043700000|2021-12-09 09:55:00|1941.76|1939.56|1941.02|1938.82|1941.76|1939.56|1940.53|1938.33|0
1639044000000|2021-12-09 10:00:00|1941.14|1938.94|1938.43|1936.23|1941.27|1939.07|1938.07|1935.87|0
1639044300000|2021-12-09 10:05:00|1938.56|1936.36|1936.35|1934.15|1938.81|1936.61|1936.35|1934.15|0
1639044600000|2021-12-09 10:10:00|1936.47|1934.27|1935.61|1933.41|1937.82|1935.62|1935.61|1933.41|0
1639044900000|2021-12-09 10:15:00|1936.1|1933.9|1931.99|1929.79|1937.33|1935.13|1931.75|1929.55|0
1639045200000|2021-12-09 10:20:00|1931.13|1928.93|1933.1|1930.9|1933.47|1931.27|1931.13|1928.93|0
1639045500000|2021-12-09 10:25:00|1932.97|1930.77|1934.08|1931.88|1934.82|1932.62|1932.61|1930.41|0
1639045800000|2021-12-09 10:30:00|1933.95|1931.75|1934.82|1932.62|1936.05|1933.85|1933.95|1931.75|0
1639046100000|2021-12-09 10:35:00|1934.57|1932.37|1936.04|1933.84|1936.9|1934.7|1934.57|1932.37|0
1639046400000|2021-12-09 10:40:00|1936.54|1934.34|1937.03|1934.83|1937.03|1934.83|1935.31|1933.11|0
1639046700000|2021-12-09 10:45:00|1937.27|1935.07|1936.16|1933.96|1937.27|1935.07|1935.91|1933.71|0
1639047000000|2021-12-09 10:50:00|1936.29|1934.09|1937.27|1935.07|1937.39|1935.19|1936.29|1934.09|0
1639047300000|2021-12-09 10:55:00|1937.03|1934.83|1935.91|1933.71|1937.52|1935.32|1935.8|1933.6|0
1639047600000|2021-12-09 11:00:00|1935.79|1933.59|1938.01|1935.81|1938.12|1935.92|1935.79|1933.59|0
1639047900000|2021-12-09 11:05:00|1937.52|1935.32|1936.04|1933.84|1938.25|1936.05|1936.04|1933.84|0
1639048200000|2021-12-09 11:10:00|1936.28|1934.08|1930.63|1928.43|1936.78|1934.58|1929.4|1927.2|0
1639048500000|2021-12-09 11:15:00|1930.75|1928.55|1933.82|1931.62|1933.82|1931.62|1930.14|1927.94|0
1639048800000|2021-12-09 11:20:00|1933.7|1931.5|1933.7|1931.5|1935.3|1933.1|1933.33|1931.13|0
1639049100000|2021-12-09 11:25:00|1933.82|1931.62|1935.3|1933.1|1935.54|1933.34|1933.33|1931.13|0
1639049400000|2021-12-09 11:30:00|1935.54|1933.34|1937.02|1934.82|1937.76|1935.56|1935.05|1932.85|0
1639049700000|2021-12-09 11:35:00|1937.14|1934.94|1935.05|1932.85|1937.14|1934.94|1934.31|1932.11|0
1639050000000|2021-12-09 11:40:00|1934.92|1932.72|1934.31|1932.11|1934.92|1932.72|1933.08|1930.88|0
1639050300000|2021-12-09 11:45:00|1934.56|1932.36|1932.84|1930.64|1934.56|1932.36|1931.85|1929.65|0
1639050600000|2021-12-09 11:50:00|1933.08|1930.88|1932.59|1930.39|1933.08|1930.88|1930.87|1928.67|0
1639050900000|2021-12-09 11:55:00|1932.83|1930.63|1934.8|1932.6|1934.8|1932.6|1932.59|1930.39|0
1639051200000|2021-12-09 12:00:00|1934.43|1932.23|1936.15|1933.95|1936.52|1934.32|1934.06|1931.86|0
1639051500000|2021-12-09 12:05:00|1936.03|1933.83|1937.5|1935.3|1937.5|1935.3|1935.78|1933.58|0
1639051800000|2021-12-09 12:10:00|1937.26|1935.06|1937.26|1935.06|1937.5|1935.3|1935.54|1933.34|0
1639052100000|2021-12-09 12:15:00|1937.5|1935.3|1939.47|1937.27|1939.96|1937.76|1937.5|1935.3|0
1639052400000|2021-12-09 12:20:00|1939.22|1937.02|1937.75|1935.55|1939.59|1937.39|1937.62|1935.42|0
1639052700000|2021-12-09 12:25:00|1937.5|1935.3|1937.01|1934.81|1938.24|1936.04|1936.76|1934.56|0
1639053000000|2021-12-09 12:30:00|1937.25|1935.05|1937.25|1935.05|1938.24|1936.04|1937.01|1934.81|0
1639053300000|2021-12-09 12:35:00|1937.37|1935.17|1937.61|1935.41|1937.61|1935.41|1936.27|1934.07|0
1639053600000|2021-12-09 12:40:00|1937.85|1935.65|1937.12|1934.92|1938.1|1935.9|1936.87|1934.67|0
1639053900000|2021-12-09 12:45:00|1936.87|1934.67|1935.89|1933.69|1937.12|1934.92|1935.15|1932.95|0
1639054200000|2021-12-09 12:50:00|1935.64|1933.44|1934.52|1932.32|1935.89|1933.69|1934.27|1932.07|0
1639054500000|2021-12-09 12:55:00|1934.76|1932.56|1936.48|1934.28|1937.72|1935.52|1934.76|1932.56|0
1639054800000|2021-12-09 13:00:00|1936.24|1934.04|1935.5|1933.3|1936.73|1934.53|1934.51|1932.31|0
1639055100000|2021-12-09 13:05:00|1935.74|1933.54|1934.76|1932.56|1935.74|1933.54|1934.76|1932.56|0
1639055400000|2021-12-09 13:10:00|1934.51|1932.31|1931.56|1929.36|1935|1932.8|1931.07|1928.87|0
1639055700000|2021-12-09 13:15:00|1932.05|1929.85|1933.53|1931.33|1934.02|1931.82|1931.8|1929.6|0
1639056000000|2021-12-09 13:20:00|1933.03|1930.83|1930.82|1928.62|1933.03|1930.83|1930.08|1927.88|0
1639056300000|2021-12-09 13:25:00|1931.06|1928.86|1932.29|1930.09|1932.54|1930.34|1929.83|1927.63|0
1639056600000|2021-12-09 13:30:00|1932.54|1930.34|1929.59|1927.39|1933.52|1931.32|1928.6|1926.4|0
1639056900000|2021-12-09 13:35:00|1929.34|1927.14|1931.8|1929.6|1932.66|1930.46|1929.34|1927.14|0
1639057200000|2021-12-09 13:40:00|1931.92|1929.72|1934.01|1931.81|1934.26|1932.06|1931.8|1929.6|0
1639057500000|2021-12-09 13:45:00|1933.77|1931.57|1933.77|1931.57|1935.25|1933.05|1933.77|1931.57|0
1639057800000|2021-12-09 13:50:00|1934.01|1931.81|1933.27|1931.07|1934.75|1932.55|1933.27|1931.07|0
1639058100000|2021-12-09 13:55:00|1933.15|1930.95|1933.52|1931.32|1934.01|1931.81|1932.54|1930.34|0
1639058400000|2021-12-09 14:00:00|1933.77|1931.57|1935.24|1933.04|1935.98|1933.78|1933.77|1931.57|0
1639058700000|2021-12-09 14:05:00|1935|1932.8|1936.1|1933.9|1936.23|1934.03|1934.26|1932.06|0
1639059000000|2021-12-09 14:10:00|1935.98|1933.78|1936.23|1934.03|1936.96|1934.76|1935.49|1933.29|0
1639059300000|2021-12-09 14:15:00|1935.98|1933.78|1937.21|1935.01|1938.19|1935.99|1935.98|1933.78|0
1639059600000|2021-12-09 14:20:00|1937.46|1935.26|1935.24|1933.04|1937.46|1935.26|1934.99|1932.79|0
1639059900000|2021-12-09 14:25:00|1935.36|1933.16|1935.48|1933.28|1936.47|1934.27|1935.24|1933.04|0
1639060200000|2021-12-09 14:30:00|1934.62|1932.42|1941.15|1938.95|1941.15|1938.95|1933.76|1931.56|0
1639060500000|2021-12-09 14:35:00|1941.64|1939.44|1942.79|1940.59|1944.51|1942.31|1940.16|1937.96|0
1639060800000|2021-12-09 14:40:00|1942.54|1940.34|1940.82|1938.62|1943.53|1941.33|1939.34|1937.14|0
1639061100000|2021-12-09 14:45:00|1941.31|1939.11|1936.88|1934.68|1943.53|1941.33|1936.63|1934.43|0
1639061400000|2021-12-09 14:50:00|1937.12|1934.92|1938.11|1935.91|1939.59|1937.39|1935.15|1932.95|0
1639061700000|2021-12-09 14:55:00|1937.62|1935.42|1937.12|1934.92|1938.11|1935.91|1932.44|1930.24|0
1639062000000|2021-12-09 15:00:00|1936.88|1934.68|1941.31|1939.11|1942.05|1939.85|1934.66|1932.46|0
1639062300000|2021-12-09 15:05:00|1940.81|1938.61|1937.86|1935.66|1941.55|1939.35|1935.15|1932.95|0
1639062600000|2021-12-09 15:10:00|1937.61|1935.41|1937.37|1935.17|1939.83|1937.63|1936.38|1934.18|0
1639062900000|2021-12-09 15:15:00|1938.1|1935.9|1938.99|1936.79|1940.07|1937.87|1936.77|1934.57|0
1639063200000|2021-12-09 15:20:00|1939.84|1937.64|1933.32|1931.12|1940.96|1938.76|1933.08|1930.88|0
1639063500000|2021-12-09 15:25:00|1933.08|1930.88|1929.38|1927.18|1935.29|1933.09|1929.38|1927.18|0
1639063800000|2021-12-09 15:30:00|1929.63|1927.43|1928.58|1926.38|1931.84|1929.64|1926.18|1923.98|0
1639064100000|2021-12-09 15:35:00|1928.33|1926.13|1927.84|1925.64|1930.05|1927.85|1924.88|1922.68|0
1639064400000|2021-12-09 15:40:00|1927.1|1924.9|1932.02|1929.82|1932.52|1930.32|1925.87|1923.67|0
1639064700000|2021-12-09 15:45:00|1932.27|1930.07|1935.47|1933.27|1935.96|1933.76|1932.02|1929.82|0
1639065000000|2021-12-09 15:50:00|1935.22|1933.02|1935.47|1933.27|1935.72|1933.52|1932.51|1930.31|0
1639065300000|2021-12-09 15:55:00|1935.22|1933.02|1935.96|1933.76|1936.95|1934.75|1934.48|1932.28|0
1639065600000|2021-12-09 16:00:00|1936.45|1934.25|1932.51|1930.31|1936.94|1934.74|1932.51|1930.31|0
1639065900000|2021-12-09 16:05:00|1932.76|1930.56|1935.96|1933.76|1936.2|1934|1932.76|1930.56|0
1639066200000|2021-12-09 16:10:00|1935.71|1933.51|1933.25|1931.05|1936.94|1934.74|1932.76|1930.56|0
1639066500000|2021-12-09 16:15:00|1933.49|1931.29|1933.49|1931.29|1933.74|1931.54|1929.8|1927.6|0
1639066800000|2021-12-09 16:20:00|1933.25|1931.05|1938.42|1936.22|1938.42|1936.22|1931.77|1929.57|0
1639067100000|2021-12-09 16:25:00|1938.17|1935.97|1940.11|1937.91|1940.39|1938.19|1937.68|1935.48|0
1639067400000|2021-12-09 16:30:00|1940.02|1937.82|1939.28|1937.08|1942.23|1940.03|1939.28|1937.08|0
1639067700000|2021-12-09 16:35:00|1939.52|1937.32|1938.54|1936.34|1940.02|1937.82|1937.31|1935.11|0
1639068000000|2021-12-09 16:40:00|1938.29|1936.09|1937.31|1935.11|1939.03|1936.83|1936.57|1934.37|0
1639068300000|2021-12-09 16:45:00|1937.06|1934.86|1933.37|1931.17|1937.06|1934.86|1932.87|1930.67|0
1639068600000|2021-12-09 16:50:00|1933.24|1931.04|1934.6|1932.4|1935.83|1933.63|1933.12|1930.92|0
1639068900000|2021-12-09 16:55:00|1934.84|1932.64|1933.61|1931.41|1935.83|1933.63|1931.89|1929.69|0
1639069200000|2021-12-09 17:00:00|1933.36|1931.16|1931.64|1929.44|1935.83|1933.63|1931.39|1929.19|0
1639069500000|2021-12-09 17:05:00|1931.89|1929.69|1934.41|1932.21|1934.41|1932.21|1930.9|1928.7|0
1639069800000|2021-12-09 17:10:00|1934.16|1931.96|1935.76|1933.56|1936.13|1933.93|1933.18|1930.98|0
1639070100000|2021-12-09 17:15:00|1935.89|1933.69|1933.92|1931.72|1936.87|1934.67|1933.92|1931.72|0
1639070400000|2021-12-09 17:20:00|1933.67|1931.47|1937.85|1935.65|1937.85|1935.65|1933.67|1931.47|0
1639070700000|2021-12-09 17:25:00|1937.61|1935.41|1935.39|1933.19|1937.61|1935.41|1935.39|1933.19|0
1639071000000|2021-12-09 17:30:00|1935.64|1933.44|1936.13|1933.93|1936.87|1934.67|1934.65|1932.45|0
1639071300000|2021-12-09 17:35:00|1936.38|1934.18|1940.07|1937.87|1940.31|1938.11|1936.38|1934.18|0
1639071600000|2021-12-09 17:40:00|1939.82|1937.62|1940.07|1937.87|1941.05|1938.85|1938.59|1936.39|0
1639071900000|2021-12-09 17:45:00|1940.31|1938.11|1942.28|1940.08|1942.53|1940.33|1939.57|1937.37|0
1639072200000|2021-12-09 17:50:00|1942.03|1939.83|1943.08|1940.88|1943.57|1941.37|1941.79|1939.59|0
1639072500000|2021-12-09 17:55:00|1943.32|1941.12|1943.57|1941.37|1944.06|1941.86|1940.86|1938.66|0
1639072800000|2021-12-09 18:00:00|1943.32|1941.12|1940.86|1938.66|1943.32|1941.12|1939.38|1937.18|0
1639073100000|2021-12-09 18:05:00|1941.11|1938.91|1940.86|1938.66|1943.32|1941.12|1940.61|1938.41|0
1639073400000|2021-12-09 18:10:00|1940.61|1938.41|1940.86|1938.66|1942.09|1939.89|1939.63|1937.43|0
1639073700000|2021-12-09 18:15:00|1941.11|1938.91|1942.34|1940.14|1943.32|1941.12|1941.11|1938.91|0
1639074000000|2021-12-09 18:20:00|1942.09|1939.89|1939.63|1937.43|1942.34|1940.14|1939.25|1937.05|0
1639074300000|2021-12-09 18:25:00|1939.87|1937.67|1939.38|1937.18|1940.61|1938.41|1938.64|1936.44|0
1639074600000|2021-12-09 18:30:00|1939.13|1936.93|1941.84|1939.64|1942.33|1940.13|1938.89|1936.69|0
1639074900000|2021-12-09 18:35:00|1941.35|1939.15|1944.06|1941.86|1945.29|1943.09|1941.1|1938.9|0
1639075200000|2021-12-09 18:40:00|1943.56|1941.36|1938.39|1936.19|1943.81|1941.61|1938.39|1936.19|0
1639075500000|2021-12-09 18:45:00|1937.9|1935.7|1935.53|1933.33|1940.12|1937.92|1934.94|1932.74|0
1639075800000|2021-12-09 18:50:00|1935.28|1933.08|1936.27|1934.07|1936.76|1934.56|1933.56|1931.36|0
1639076100000|2021-12-09 18:55:00|1936.51|1934.31|1938.73|1936.53|1940.94|1938.74|1936.51|1934.31|0
1639076400000|2021-12-09 19:00:00|1938.97|1936.77|1938.48|1936.28|1940.45|1938.25|1937.74|1935.54|0
1639076700000|2021-12-09 19:05:00|1938.35|1936.15|1938.23|1936.03|1940.2|1938|1937.5|1935.3|0
1639077000000|2021-12-09 19:10:00|1938.48|1936.28|1936.51|1934.31|1939.47|1937.27|1935.03|1932.83|0
1639077300000|2021-12-09 19:15:00|1937|1934.8|1937.74|1935.54|1938.48|1936.28|1935.28|1933.08|0
1639077600000|2021-12-09 19:20:00|1937.86|1935.66|1940.69|1938.49|1941.43|1939.23|1937.49|1935.29|0
1639077900000|2021-12-09 19:25:00|1940.94|1938.74|1935.52|1933.32|1940.94|1938.74|1934.78|1932.58|0
1639078200000|2021-12-09 19:30:00|1935.28|1933.08|1935.77|1933.57|1936.75|1934.55|1933.8|1931.6|0
1639078500000|2021-12-09 19:35:00|1935.03|1932.83|1934.54|1932.34|1935.77|1933.57|1933.31|1931.11|0
1639078800000|2021-12-09 19:40:00|1934.29|1932.09|1933|1930.8|1935.46|1933.26|1931.28|1929.08|0
1639079100000|2021-12-09 19:45:00|1932.76|1930.56|1932.51|1930.31|1933.74|1931.54|1931.28|1929.08|0
1639079400000|2021-12-09 19:50:00|1932.14|1929.94|1929.56|1927.36|1933|1930.8|1928.82|1926.62|0
1639079700000|2021-12-09 19:55:00|1929.8|1927.6|1929.34|1927.14|1930.54|1928.34|1926.34|1924.14|0
1639080000000|2021-12-09 20:00:00|1929.09|1926.89|1930.47|1928.27|1934.5|1932.3|1928.35|1926.15|0
1639080300000|2021-12-09 20:05:00|1931.04|1928.84|1925.13|1922.93|1931.28|1929.08|1925.13|1922.93|0
1639080600000|2021-12-09 20:10:00|1924.89|1922.69|1924|1921.8|1927.94|1925.74|1921.79|1919.59|0
1639080900000|2021-12-09 20:15:00|1923.76|1921.56|1923.76|1921.56|1925.97|1923.77|1921.79|1919.59|0
1639081200000|2021-12-09 20:20:00|1924|1921.8|1919.58|1917.38|1924.74|1922.54|1919.58|1917.38|0
1639081500000|2021-12-09 20:25:00|1919.82|1917.62|1923.51|1921.31|1925.72|1923.52|1918.59|1916.39|0
1639081800000|2021-12-09 20:30:00|1923.26|1921.06|1925.23|1923.03|1927.69|1925.49|1922.77|1920.57|0
1639082100000|2021-12-09 20:35:00|1924.98|1922.78|1926.21|1924.01|1927.93|1925.73|1923.02|1920.82|0
1639082400000|2021-12-09 20:40:00|1925.97|1923.77|1928.42|1926.22|1930.64|1928.44|1924.49|1922.29|0
1639082700000|2021-12-09 20:45:00|1928.67|1926.47|1928.96|1926.76|1931.42|1929.22|1926.95|1924.75|0
1639083000000|2021-12-09 20:50:00|1927|1924.8|1924.54|1922.34|1929.95|1927.75|1924.04|1921.84|0
1639083300000|2021-12-09 20:55:00|1924.53|1922.33|1918.39|1916.19|1925.27|1923.07|1916.91|1914.71|0
1639083600000|2021-12-09 21:00:00|1918.14|1915.94|1916.95|1914.75|1920.64|1918.44|1916.71|1914.51|0
1639083900000|2021-12-09 21:05:00|1917.2|1915|1914.25|1912.05|1917.94|1915.74|1914|1911.8|0
1639084200000|2021-12-09 21:10:00|1914.5|1912.3|1916.46|1914.26|1916.71|1914.51|1914.49|1912.29|0
1639084500000|2021-12-09 21:15:00|1916.42|1913.82|1916.17|1913.57|1916.91|1914.31|1915.92|1913.32|0
1639084800000|2021-12-09 21:20:00|1916.41|1913.81|1917.15|1914.55|1917.15|1914.55|1916.17|1913.57|0
1639085100000|2021-12-09 21:25:00|1916.91|1914.31|1920.35|1917.75|1920.59|1917.99|1916.9|1914.3|0
1639085400000|2021-12-09 21:30:00|1919.97|1917.37|1919.12|1916.52|1920.59|1917.99|1918.87|1916.27|0
1639085700000|2021-12-09 21:35:00|1918.62|1916.02|1919.12|1916.52|1919.36|1916.76|1918.62|1916.02|0
1639086000000|2021-12-09 21:40:00|1919.61|1917.01|1918.62|1916.02|1919.85|1917.25|1918.62|1916.02|0
1639086300000|2021-12-09 21:45:00|1918.87|1916.27|1920.59|1917.99|1920.59|1917.99|1918.38|1915.78|0
1639086600000|2021-12-09 21:50:00|1920.34|1917.74|1920.34|1917.74|1920.59|1917.99|1919.85|1917.25|0
1639086900000|2021-12-09 21:55:00|1920.59|1917.99|1920.21|1917.61|1920.83|1918.23|1920.1|1917.5|0
1639087200000|2021-12-09 22:00:00|1920.44|1917.84|1920.26|1917.66|1920.66|1918.06|1920.22|1917.62|0
1639087500000|2021-12-09 22:05:00|1920.22|1917.62|1920.3|1917.7|1920.51|1917.91|1920.19|1917.59|0
1639087800000|2021-12-09 22:10:00|1920.37|1917.77|1921.25|1918.65|1921.69|1919.09|1920.37|1917.77|0
1639088100000|2021-12-09 22:15:00|1921.08|1918.48|1921.25|1918.65|1921.33|1918.73|1921.08|1918.48|0
1639088400000|2021-12-09 22:20:00|1921.33|1918.73|1921.4|1918.8|1921.83|1919.23|1921.22|1918.62|0
1639088700000|2021-12-09 22:25:00|1921.47|1918.87|1921.36|1918.76|1921.47|1918.87|1921.29|1918.69|0
1639089000000|2021-12-09 22:30:00|1921.33|1918.73|1921.47|1918.87|1921.58|1918.98|1921.33|1918.73|0
1639089300000|2021-12-09 22:35:00|1921.44|1918.84|1921.57|1918.97|1921.79|1919.19|1921.44|1918.84|0
1639089600000|2021-12-09 22:40:00|1921.5|1918.9|1922.18|1919.58|1922.22|1919.62|1921.46|1918.86|0
1639089900000|2021-12-09 22:45:00|1922.11|1919.51|1922.04|1919.44|1922.36|1919.76|1921.94|1919.34|0
1639090200000|2021-12-09 22:50:00|1922.07|1919.47|1921.64|1919.04|1922.07|1919.47|1921.5|1918.9|0
1639090500000|2021-12-09 22:55:00|1921.61|1919.01|1921.5|1918.9|1921.61|1919.01|1921.5|1918.9|0
1639090800000|2021-12-09 23:00:00|1921.19|1918.59|1924.02|1921.42|1924.02|1921.42|1920.69|1918.09|0
1639091100000|2021-12-09 23:05:00|1923.89|1921.29|1925.12|1922.52|1925.25|1922.65|1923.77|1921.17|0
1639091400000|2021-12-09 23:10:00|1925.25|1922.65|1925|1922.4|1925.25|1922.65|1924.51|1921.91|0
1639091700000|2021-12-09 23:15:00|1925.74|1923.14|1924.51|1921.91|1925.98|1923.38|1924.51|1921.91|0
1639092000000|2021-12-09 23:20:00|1924.38|1921.78|1924.01|1921.41|1925|1922.4|1923.77|1921.17|0
1639092300000|2021-12-09 23:25:00|1924.26|1921.66|1924.26|1921.66|1924.51|1921.91|1923.39|1920.79|0
1639092600000|2021-12-09 23:30:00|1924.38|1921.78|1926.34|1923.74|1926.72|1924.12|1924.38|1921.78|0
1639092900000|2021-12-09 23:35:00|1926.23|1923.63|1926.72|1924.12|1926.96|1924.36|1926.23|1923.63|0
1639093200000|2021-12-09 23:40:00|1926.47|1923.87|1926.47|1923.87|1927.08|1924.48|1926.34|1923.74|0
1639093500000|2021-12-09 23:45:00|1926.34|1923.74|1925.24|1922.64|1926.47|1923.87|1925.24|1922.64|0
1639093800000|2021-12-09 23:50:00|1925.11|1922.51|1924.99|1922.39|1925.98|1923.38|1924.75|1922.15|0
1639094100000|2021-12-09 23:55:00|1925.24|1922.64|1924.25|1921.65|1925.85|1923.25|1924.25|1921.65|0
1639094400000|2021-12-10 00:00:00|1924.75|1922.15|1922.78|1920.18|1925.73|1923.13|1922.29|1919.69|0
1639094700000|2021-12-10 00:05:00|1923.02|1920.42|1922.16|1919.56|1923.76|1921.16|1921.3|1918.7|0
1639095000000|2021-12-10 00:10:00|1922.29|1919.69|1926.22|1923.62|1926.22|1923.62|1922.29|1919.69|0
1639095300000|2021-12-10 00:15:00|1925.73|1923.13|1924.01|1921.41|1926.47|1923.87|1923.76|1921.16|0
1639095600000|2021-12-10 00:20:00|1923.76|1921.16|1924.99|1922.39|1924.99|1922.39|1923.27|1920.67|0
1639095900000|2021-12-10 00:25:00|1924.74|1922.14|1923.27|1920.67|1924.99|1922.39|1923.02|1920.42|0
1639096200000|2021-12-10 00:30:00|1922.77|1920.17|1922.28|1919.68|1923.26|1920.66|1921.79|1919.19|0
1639096500000|2021-12-10 00:35:00|1922.53|1919.93|1922.28|1919.68|1923.02|1920.42|1922.28|1919.68|0
1639096800000|2021-12-10 00:40:00|1922.4|1919.8|1922.28|1919.68|1923.63|1921.03|1921.54|1918.94|0
1639097100000|2021-12-10 00:45:00|1922.4|1919.8|1921.79|1919.19|1923.02|1920.42|1921.05|1918.45|0
1639097400000|2021-12-10 00:50:00|1921.54|1918.94|1921.05|1918.45|1922.03|1919.43|1921.05|1918.45|0
1639097700000|2021-12-10 00:55:00|1921.17|1918.57|1920.56|1917.96|1921.17|1918.57|1919.57|1916.97|0
1639098000000|2021-12-10 01:00:00|1921.05|1918.45|1918.1|1915.5|1921.54|1918.94|1917.6|1915|0
1639098300000|2021-12-10 01:05:00|1917.85|1915.25|1918.59|1915.99|1919.32|1916.72|1917.6|1915|0
1639098600000|2021-12-10 01:10:00|1918.7|1916.1|1918.09|1915.49|1920.31|1917.71|1917.85|1915.25|0
1639098900000|2021-12-10 01:15:00|1917.97|1915.37|1916.86|1914.26|1918.59|1915.99|1916.37|1913.77|0
1639099200000|2021-12-10 01:20:00|1917.11|1914.51|1919.19|1916.59|1919.32|1916.72|1916.86|1914.26|0
1639099500000|2021-12-10 01:25:00|1919.08|1916.48|1921.29|1918.69|1921.29|1918.69|1918.34|1915.74|0
1639099800000|2021-12-10 01:30:00|1921.41|1918.81|1923.75|1921.15|1923.86|1921.26|1921.04|1918.44|0
1639100100000|2021-12-10 01:35:00|1923.99|1921.39|1921.4|1918.8|1924.24|1921.64|1921.4|1918.8|0
1639100400000|2021-12-10 01:40:00|1921.53|1918.93|1924.24|1921.64|1924.24|1921.64|1921.29|1918.69|0
1639100700000|2021-12-10 01:45:00|1923.99|1921.39|1925.22|1922.62|1925.22|1922.62|1923.74|1921.14|0
1639101000000|2021-12-10 01:50:00|1925.09|1922.49|1924.23|1921.63|1925.47|1922.87|1924.11|1921.51|0
1639101300000|2021-12-10 01:55:00|1924.73|1922.13|1924.23|1921.63|1924.97|1922.37|1923.74|1921.14|0
1639101600000|2021-12-10 02:00:00|1923.99|1921.39|1925.22|1922.62|1925.46|1922.86|1923.86|1921.26|0
1639101900000|2021-12-10 02:05:00|1924.48|1921.88|1924.72|1922.12|1925.46|1922.86|1924.48|1921.88|0
1639102200000|2021-12-10 02:10:00|1924.6|1922|1925.46|1922.86|1925.46|1922.86|1924.23|1921.63|0
1639102500000|2021-12-10 02:15:00|1925.21|1922.61|1924.97|1922.37|1925.71|1923.11|1924.97|1922.37|0
1639102800000|2021-12-10 02:20:00|1924.84|1922.24|1924.72|1922.12|1925.21|1922.61|1924.59|1921.99|0
1639103100000|2021-12-10 02:25:00|1924.97|1922.37|1924.72|1922.12|1925.21|1922.61|1924.72|1922.12|0
1639103400000|2021-12-10 02:30:00|1924.97|1922.37|1925.21|1922.61|1925.21|1922.61|1924.47|1921.87|0
1639103700000|2021-12-10 02:35:00|1924.97|1922.37|1923.73|1921.13|1925.08|1922.48|1923.49|1920.89|0
1639104000000|2021-12-10 02:40:00|1923.61|1921.01|1923.49|1920.89|1923.73|1921.13|1923.24|1920.64|0
1639104300000|2021-12-10 02:45:00|1923.73|1921.13|1923.98|1921.38|1923.98|1921.38|1923.36|1920.76|0
1639104600000|2021-12-10 02:50:00|1924.22|1921.62|1924.96|1922.36|1925.21|1922.61|1924.22|1921.62|0
1639104900000|2021-12-10 02:55:00|1924.83|1922.23|1925.21|1922.61|1925.21|1922.61|1924.59|1921.99|0
1639105200000|2021-12-10 03:00:00|1925.32|1922.72|1925.94|1923.34|1926.93|1924.33|1924.96|1922.36|0
1639105500000|2021-12-10 03:05:00|1925.7|1923.1|1926.44|1923.84|1926.68|1924.08|1925.7|1923.1|0
1639105800000|2021-12-10 03:10:00|1926.43|1923.83|1926.19|1923.59|1926.43|1923.83|1925.94|1923.34|0
1639106100000|2021-12-10 03:15:00|1925.94|1923.34|1926.19|1923.59|1926.43|1923.83|1925.7|1923.1|0
1639106400000|2021-12-10 03:20:00|1926.43|1923.83|1926.19|1923.59|1926.55|1923.95|1925.94|1923.34|0
1639106700000|2021-12-10 03:25:00|1926.06|1923.46|1926.55|1923.95|1926.68|1924.08|1925.94|1923.34|0
1639107000000|2021-12-10 03:30:00|1926.43|1923.83|1926.43|1923.83|1926.92|1924.32|1926.19|1923.59|0
1639107300000|2021-12-10 03:35:00|1926.18|1923.58|1924.95|1922.35|1926.43|1923.83|1924.95|1922.35|0
1639107600000|2021-12-10 03:40:00|1924.71|1922.11|1924.71|1922.11|1924.95|1922.35|1923.84|1921.24|0
1639107900000|2021-12-10 03:45:00|1924.46|1921.86|1923.72|1921.12|1924.83|1922.23|1923.72|1921.12|0
1639108200000|2021-12-10 03:50:00|1923.48|1920.88|1924.21|1921.61|1924.33|1921.73|1923.48|1920.88|0
1639108500000|2021-12-10 03:55:00|1923.97|1921.37|1923.97|1921.37|1924.46|1921.86|1923.97|1921.37|0
1639108800000|2021-12-10 04:00:00|1924.21|1921.61|1923.97|1921.37|1924.95|1922.35|1923.23|1920.63|0
1639109100000|2021-12-10 04:05:00|1924.21|1921.61|1923.96|1921.36|1924.21|1921.61|1923.72|1921.12|0
1639109400000|2021-12-10 04:10:00|1924.08|1921.48|1923.72|1921.12|1924.21|1921.61|1923.23|1920.63|0
1639109700000|2021-12-10 04:15:00|1923.47|1920.87|1923.47|1920.87|1923.59|1920.99|1922.98|1920.38|0
1639110000000|2021-12-10 04:20:00|1923.59|1920.99|1924.21|1921.61|1924.21|1921.61|1923.47|1920.87|0
1639110300000|2021-12-10 04:25:00|1924.45|1921.85|1925.06|1922.46|1925.19|1922.59|1924.21|1921.61|0
1639110600000|2021-12-10 04:30:00|1924.95|1922.35|1924.21|1921.61|1925.06|1922.46|1923.96|1921.36|0
1639110900000|2021-12-10 04:35:00|1924.45|1921.85|1922.85|1920.25|1924.7|1922.1|1922.85|1920.25|0
1639111200000|2021-12-10 04:40:00|1922.98|1920.38|1922.98|1920.38|1923.47|1920.87|1922.73|1920.13|0
1639111500000|2021-12-10 04:45:00|1922.97|1920.37|1923.71|1921.11|1923.71|1921.11|1922.97|1920.37|0
1639111800000|2021-12-10 04:50:00|1923.83|1921.23|1921.74|1919.14|1923.83|1921.23|1921.74|1919.14|0
1639112100000|2021-12-10 04:55:00|1921.99|1919.39|1921|1918.4|1921.99|1919.39|1921|1918.4|0
1639112400000|2021-12-10 05:00:00|1921.25|1918.65|1922.23|1919.63|1922.23|1919.63|1921|1918.4|0
1639112700000|2021-12-10 05:05:00|1922.11|1919.51|1920.27|1917.67|1922.23|1919.63|1920.27|1917.67|0
1639113000000|2021-12-10 05:10:00|1920.38|1917.78|1920.41|1917.81|1920.9|1918.3|1920.26|1917.66|0
1639113300000|2021-12-10 05:15:00|1920.28|1917.68|1920.66|1918.06|1920.78|1918.18|1919.92|1917.32|0
1639113600000|2021-12-10 05:20:00|1920.9|1918.3|1919.92|1917.32|1920.9|1918.3|1919.67|1917.07|0
1639113900000|2021-12-10 05:25:00|1920.16|1917.56|1920.16|1917.56|1920.41|1917.81|1919.92|1917.32|0
1639114200000|2021-12-10 05:30:00|1919.92|1917.32|1919.43|1916.83|1920.16|1917.56|1919.18|1916.58|0
1639114500000|2021-12-10 05:35:00|1919.3|1916.7|1919.42|1916.82|1919.67|1917.07|1918.93|1916.33|0
1639114800000|2021-12-10 05:40:00|1919.54|1916.94|1916.84|1914.24|1919.54|1916.94|1916.72|1914.12|0
1639115100000|2021-12-10 05:45:00|1916.96|1914.36|1917.45|1914.85|1917.7|1915.1|1916.72|1914.12|0
1639115400000|2021-12-10 05:50:00|1917.33|1914.73|1916.96|1914.36|1917.7|1915.1|1916.96|1914.36|0
1639115700000|2021-12-10 05:55:00|1917.08|1914.48|1917.94|1915.34|1917.95|1915.35|1916.96|1914.36|0
1639116000000|2021-12-10 06:00:00|1917.7|1915.1|1919.29|1916.69|1919.29|1916.69|1917.45|1914.85|0
1639116300000|2021-12-10 06:05:00|1919.17|1916.57|1920.65|1918.05|1920.65|1918.05|1918.93|1916.33|0
1639116600000|2021-12-10 06:10:00|1920.4|1917.8|1920.65|1918.05|1920.77|1918.17|1920.16|1917.56|0
1639116900000|2021-12-10 06:15:00|1920.77|1918.17|1921.14|1918.54|1921.39|1918.79|1920.77|1918.17|0
1639117200000|2021-12-10 06:20:00|1921.38|1918.78|1921.38|1918.78|1921.38|1918.78|1920.89|1918.29|0
1639117500000|2021-12-10 06:25:00|1921.14|1918.54|1920.4|1917.8|1921.14|1918.54|1920.4|1917.8|0
1639117800000|2021-12-10 06:30:00|1920.65|1918.05|1920.4|1917.8|1920.76|1918.16|1920.4|1917.8|0
1639118100000|2021-12-10 06:35:00|1920.27|1917.67|1920.4|1917.8|1920.89|1918.29|1920.27|1917.67|0
1639118400000|2021-12-10 06:40:00|1920.15|1917.55|1920.15|1917.55|1920.15|1917.55|1919.9|1917.3|0
1639118700000|2021-12-10 06:45:00|1920.4|1917.8|1919.9|1917.3|1920.4|1917.8|1919.9|1917.3|0
1639119000000|2021-12-10 06:50:00|1920.02|1917.42|1920.64|1918.04|1921.13|1918.53|1919.9|1917.3|0
1639119300000|2021-12-10 06:55:00|1920.89|1918.29|1922.36|1919.76|1922.36|1919.76|1920.76|1918.16|0
1639119600000|2021-12-10 07:00:00|1922.23|1919.63|1922.36|1919.76|1923.59|1920.99|1921.87|1919.27|0
1639119900000|2021-12-10 07:05:00|1922.12|1919.52|1921.62|1919.02|1922.12|1919.52|1921.38|1918.78|0
1639120200000|2021-12-10 07:10:00|1921.38|1918.78|1921.13|1918.53|1921.62|1919.02|1920.88|1918.28|0
1639120500000|2021-12-10 07:15:00|1920.88|1918.28|1921.37|1918.77|1921.74|1919.14|1920.15|1917.55|0
1639120800000|2021-12-10 07:20:00|1921.49|1918.89|1923.21|1920.61|1923.59|1920.99|1921.13|1918.53|0
1639121100000|2021-12-10 07:25:00|1923.34|1920.74|1922.85|1920.25|1923.83|1921.23|1922.85|1920.25|0
1639121400000|2021-12-10 07:30:00|1923.09|1920.49|1922.85|1920.25|1923.34|1920.74|1922.6|1920|0
1639121700000|2021-12-10 07:35:00|1922.6|1920|1922.35|1919.75|1923.09|1920.49|1922.35|1919.75|0
1639122000000|2021-12-10 07:40:00|1922.11|1919.51|1921.86|1919.26|1922.35|1919.75|1921.86|1919.26|0
1639122300000|2021-12-10 07:45:00|1922.11|1919.51|1923.83|1921.23|1923.83|1921.23|1921.86|1919.26|0
1639122600000|2021-12-10 07:50:00|1923.58|1920.98|1923.09|1920.49|1924.07|1921.47|1923.09|1920.49|0
1639122900000|2021-12-10 07:55:00|1923.21|1920.61|1923.34|1920.74|1924.07|1921.47|1922.84|1920.24|0
1639123200000|2021-12-10 08:00:00|1923.83|1921.23|1925.3|1922.7|1925.79|1923.19|1922.6|1920|0
1639123500000|2021-12-10 08:05:00|1925.35|1923.15|1926.33|1924.13|1927.07|1924.87|1925.35|1923.15|0
1639123800000|2021-12-10 08:10:00|1926.58|1924.38|1924.36|1922.16|1926.82|1924.62|1923.87|1921.67|0
1639124100000|2021-12-10 08:15:00|1924.48|1922.28|1925.35|1923.15|1925.35|1923.15|1923.38|1921.18|0
1639124400000|2021-12-10 08:20:00|1925.84|1923.64|1924.12|1921.92|1926.08|1923.88|1923.87|1921.67|0
1639124700000|2021-12-10 08:25:00|1924.36|1922.16|1926.2|1924|1926.82|1924.62|1924.36|1922.16|0
1639125000000|2021-12-10 08:30:00|1926.08|1923.88|1928.3|1926.1|1928.41|1926.21|1925.46|1923.26|0
1639125300000|2021-12-10 08:35:00|1928.05|1925.85|1927.06|1924.86|1928.3|1926.1|1926.57|1924.37|0
1639125600000|2021-12-10 08:40:00|1926.94|1924.74|1927.8|1925.6|1927.8|1925.6|1926.08|1923.88|0
1639125900000|2021-12-10 08:45:00|1927.56|1925.36|1927.8|1925.6|1928.05|1925.85|1926.82|1924.62|0
1639126200000|2021-12-10 08:50:00|1928.05|1925.85|1931|1928.8|1931|1928.8|1927.55|1925.35|0
1639126500000|2021-12-10 08:55:00|1931.25|1929.05|1931|1928.8|1931.25|1929.05|1930.51|1928.31|0
1639126800000|2021-12-10 09:00:00|1931.24|1929.04|1928.04|1925.84|1931.24|1929.04|1928.04|1925.84|0
1639127100000|2021-12-10 09:05:00|1928.29|1926.09|1927.31|1925.11|1928.29|1926.09|1927.06|1924.86|0
1639127400000|2021-12-10 09:10:00|1927.55|1925.35|1927.42|1925.22|1928.04|1925.84|1927.06|1924.86|0
1639127700000|2021-12-10 09:15:00|1927.55|1925.35|1928.53|1926.33|1929.03|1926.83|1927.06|1924.86|0
1639128000000|2021-12-10 09:20:00|1928.41|1926.21|1929.14|1926.94|1929.76|1927.56|1928.04|1925.84|0
1639128300000|2021-12-10 09:25:00|1929.03|1926.83|1927.79|1925.59|1929.14|1926.94|1927.55|1925.35|0
1639128600000|2021-12-10 09:30:00|1927.67|1925.47|1928.53|1926.33|1928.78|1926.58|1927.55|1925.35|0
1639128900000|2021-12-10 09:35:00|1928.4|1926.2|1930.01|1927.81|1930.75|1928.55|1928.4|1926.2|0
1639129200000|2021-12-10 09:40:00|1930.13|1927.93|1929.51|1927.31|1930.5|1928.3|1929.02|1926.82|0
1639129500000|2021-12-10 09:45:00|1929.63|1927.43|1930.01|1927.81|1930.25|1928.05|1929.51|1927.31|0
1639129800000|2021-12-10 09:50:00|1930.25|1928.05|1930|1927.8|1931.24|1929.04|1929.51|1927.31|0
1639130100000|2021-12-10 09:55:00|1930.25|1928.05|1931.23|1929.03|1931.23|1929.03|1929.51|1927.31|0
1639130400000|2021-12-10 10:00:00|1931.48|1929.28|1930.25|1928.05|1931.48|1929.28|1930.25|1928.05|0
1639130700000|2021-12-10 10:05:00|1930.37|1928.17|1930.74|1928.54|1930.74|1928.54|1929.76|1927.56|0
1639131000000|2021-12-10 10:10:00|1930.61|1928.41|1929.02|1926.82|1930.99|1928.79|1929.02|1926.82|0
1639131300000|2021-12-10 10:15:00|1929.26|1927.06|1929.26|1927.06|1930|1927.8|1929.26|1927.06|0
1639131600000|2021-12-10 10:20:00|1929.38|1927.18|1929.75|1927.55|1930.74|1928.54|1929.26|1927.06|0
1639131900000|2021-12-10 10:25:00|1930|1927.8|1930.24|1928.04|1930.25|1928.05|1929.51|1927.31|0
1639132200000|2021-12-10 10:30:00|1930|1927.8|1931.23|1929.03|1931.23|1929.03|1929.75|1927.55|0
1639132500000|2021-12-10 10:35:00|1931.47|1929.27|1931.35|1929.15|1932.19|1929.99|1931.1|1928.9|0
1639132800000|2021-12-10 10:40:00|1930.86|1928.66|1931.01|1928.81|1931.5|1929.3|1930.49|1928.29|0
1639133100000|2021-12-10 10:45:00|1930.77|1928.57|1931.5|1929.3|1931.62|1929.42|1930.52|1928.32|0
1639133400000|2021-12-10 10:50:00|1931.01|1928.81|1931.26|1929.06|1931.26|1929.06|1929.78|1927.58|0
1639133700000|2021-12-10 10:55:00|1931.13|1928.93|1931.5|1929.3|1931.75|1929.55|1930.27|1928.07|0
1639134000000|2021-12-10 11:00:00|1931.26|1929.06|1932.73|1930.53|1932.73|1930.53|1931.25|1929.05|0
1639134300000|2021-12-10 11:05:00|1932.48|1930.28|1934.7|1932.5|1934.94|1932.74|1932.36|1930.16|0
1639134600000|2021-12-10 11:10:00|1934.94|1932.74|1934.7|1932.5|1934.94|1932.74|1934.21|1932.01|0
1639134900000|2021-12-10 11:15:00|1934.82|1932.62|1934.45|1932.25|1935.44|1933.24|1933.96|1931.76|0
1639135200000|2021-12-10 11:20:00|1934.7|1932.5|1935.19|1932.99|1935.43|1933.23|1934.7|1932.5|0
1639135500000|2021-12-10 11:25:00|1935.43|1933.23|1936.66|1934.46|1936.91|1934.71|1935.43|1933.23|0
1639135800000|2021-12-10 11:30:00|1936.54|1934.34|1935.43|1933.23|1936.66|1934.46|1934.94|1932.74|0
1639136100000|2021-12-10 11:35:00|1935.68|1933.48|1936.66|1934.46|1936.91|1934.71|1935.68|1933.48|0
1639136400000|2021-12-10 11:40:00|1936.42|1934.22|1937.89|1935.69|1938.63|1936.43|1936.42|1934.22|0
1639136700000|2021-12-10 11:45:00|1938.14|1935.94|1938.88|1936.68|1938.88|1936.68|1937.15|1934.95|0
1639137000000|2021-12-10 11:50:00|1938.75|1936.55|1939.27|1937.07|1939.61|1937.41|1938.38|1936.18|0
1639137300000|2021-12-10 11:55:00|1938.9|1936.7|1937.55|1935.35|1939.52|1937.32|1937.55|1935.35|0
1639137600000|2021-12-10 12:00:00|1937.3|1935.1|1936.32|1934.12|1938.04|1935.84|1936.07|1933.87|0
1639137900000|2021-12-10 12:05:00|1936.19|1933.99|1934.84|1932.64|1936.32|1934.12|1934.84|1932.64|0
1639138200000|2021-12-10 12:10:00|1934.96|1932.76|1933.61|1931.41|1935.33|1933.13|1933.36|1931.16|0
1639138500000|2021-12-10 12:15:00|1933.73|1931.53|1933.61|1931.41|1934.1|1931.9|1932.62|1930.42|0
1639138800000|2021-12-10 12:20:00|1933.36|1931.16|1935.33|1933.13|1935.58|1933.38|1933.36|1931.16|0
1639139100000|2021-12-10 12:25:00|1935.08|1932.88|1935.57|1933.37|1935.82|1933.62|1934.34|1932.14|0
1639139400000|2021-12-10 12:30:00|1935.69|1933.49|1933.85|1931.65|1935.82|1933.62|1933.72|1931.52|0
1639139700000|2021-12-10 12:35:00|1933.6|1931.4|1934.1|1931.9|1934.34|1932.14|1933.36|1931.16|0
1639140000000|2021-12-10 12:40:00|1933.97|1931.77|1933.11|1930.91|1934.1|1931.9|1933.11|1930.91|0
1639140300000|2021-12-10 12:45:00|1932.86|1930.66|1932.37|1930.17|1932.86|1930.66|1931.51|1929.31|0
1639140600000|2021-12-10 12:50:00|1932.62|1930.42|1932.86|1930.66|1932.86|1930.66|1932.12|1929.92|0
1639140900000|2021-12-10 12:55:00|1932.74|1930.54|1932.62|1930.42|1932.86|1930.66|1932.12|1929.92|0
1639141200000|2021-12-10 13:00:00|1932.49|1930.29|1932.12|1929.92|1932.86|1930.66|1931.39|1929.19|0
1639141500000|2021-12-10 13:05:00|1932.24|1930.04|1931.88|1929.68|1932.37|1930.17|1931.38|1929.18|0
1639141800000|2021-12-10 13:10:00|1932.12|1929.92|1931.88|1929.68|1932.12|1929.92|1930.89|1928.69|0
1639142100000|2021-12-10 13:15:00|1932.12|1929.92|1937.04|1934.84|1937.29|1935.09|1932.12|1929.92|0
1639142400000|2021-12-10 13:20:00|1937.29|1935.09|1933.6|1931.4|1937.29|1935.09|1933.1|1930.9|0
1639142700000|2021-12-10 13:25:00|1933.84|1931.64|1933.71|1931.51|1934.83|1932.63|1933.35|1931.15|0
1639143000000|2021-12-10 13:30:00|1933.47|1931.27|1948.34|1946.14|1949.33|1947.13|1933.1|1930.9|0
1639143300000|2021-12-10 13:35:00|1949.82|1947.62|1953.57|1951.37|1955.5|1953.3|1949.82|1947.62|0
1639143600000|2021-12-10 13:40:00|1953.7|1951.5|1953.95|1951.75|1956.17|1953.97|1951.24|1949.04|0
1639143900000|2021-12-10 13:45:00|1953.45|1951.25|1951.48|1949.28|1954.19|1951.99|1950|1947.8|0
1639144200000|2021-12-10 13:50:00|1951.24|1949.04|1950.5|1948.3|1952.71|1950.51|1949.76|1947.56|0
1639144500000|2021-12-10 13:55:00|1950.25|1948.05|1951.48|1949.28|1952.22|1950.02|1950|1947.8|0
1639144800000|2021-12-10 14:00:00|1951.97|1949.77|1951.48|1949.28|1952.96|1950.76|1951.23|1949.03|0
1639145100000|2021-12-10 14:05:00|1951.23|1949.03|1948.77|1946.57|1951.97|1949.77|1948.77|1946.57|0
1639145400000|2021-12-10 14:10:00|1949.02|1946.82|1950.25|1948.05|1950.74|1948.54|1948.52|1946.32|0
1639145700000|2021-12-10 14:15:00|1950.49|1948.29|1949.51|1947.31|1950.49|1948.29|1948.77|1946.57|0
1639146000000|2021-12-10 14:20:00|1949.26|1947.06|1950.25|1948.05|1950.74|1948.54|1948.27|1946.07|0
1639146300000|2021-12-10 14:25:00|1950|1947.8|1946.55|1944.35|1950.25|1948.05|1946.06|1943.86|0
1639146600000|2021-12-10 14:30:00|1947.29|1945.09|1950.16|1947.96|1950.98|1948.78|1944|1941.8|0
1639146900000|2021-12-10 14:35:00|1950.65|1948.45|1953.11|1950.91|1954.59|1952.39|1947.2|1945|0
1639147200000|2021-12-10 14:40:00|1952.87|1950.67|1946.46|1944.26|1954.59|1952.39|1945.96|1943.76|0
1639147500000|2021-12-10 14:45:00|1947.2|1945|1940.3|1938.1|1948.68|1946.48|1939.56|1937.36|0
1639147800000|2021-12-10 14:50:00|1940.54|1938.34|1942.51|1940.31|1945.34|1943.14|1939.31|1937.11|0
1639148100000|2021-12-10 14:55:00|1942.27|1940.07|1938.17|1935.97|1943.25|1941.05|1936.11|1933.91|0
1639148400000|2021-12-10 15:00:00|1937.79|1935.59|1938.17|1935.97|1944.82|1942.62|1937.3|1935.1|0
1639148700000|2021-12-10 15:05:00|1937.92|1935.72|1942.11|1939.91|1943.59|1941.39|1937.18|1934.98|0
1639149000000|2021-12-10 15:10:00|1943.34|1941.14|1940.38|1938.18|1943.34|1941.14|1937.18|1934.98|0
1639149300000|2021-12-10 15:15:00|1940.14|1937.94|1947.84|1945.64|1949.25|1947.05|1938.9|1936.7|0
1639149600000|2021-12-10 15:20:00|1948.09|1945.89|1946.12|1943.92|1949.07|1946.87|1945.13|1942.93|0
1639149900000|2021-12-10 15:25:00|1945.62|1943.42|1948.09|1945.89|1948.09|1945.89|1943.9|1941.7|0
1639150200000|2021-12-10 15:30:00|1948.58|1946.38|1937.83|1935.63|1949.32|1947.12|1936.35|1934.15|0
1639150500000|2021-12-10 15:35:00|1937.58|1935.38|1935.21|1933.01|1937.83|1935.63|1931.67|1929.47|0
1639150800000|2021-12-10 15:40:00|1934.71|1932.51|1934.22|1932.02|1936.19|1933.99|1932.5|1930.3|0
1639151100000|2021-12-10 15:45:00|1933.73|1931.53|1928.8|1926.6|1934.71|1932.51|1928.8|1926.6|0
1639151400000|2021-12-10 15:50:00|1929.29|1927.09|1932|1929.8|1933.23|1931.03|1928.31|1926.11|0
1639151700000|2021-12-10 15:55:00|1932.25|1930.05|1934.46|1932.26|1934.96|1932.76|1930.77|1928.57|0
1639152000000|2021-12-10 16:00:00|1934.71|1932.51|1929.29|1927.09|1935.45|1933.25|1929.29|1927.09|0
1639152300000|2021-12-10 16:05:00|1929.54|1927.34|1921.71|1919.51|1929.54|1927.34|1919.99|1917.79|0
1639152600000|2021-12-10 16:10:00|1922.45|1920.25|1925.4|1923.2|1925.4|1923.2|1920.73|1918.53|0
1639152900000|2021-12-10 16:15:00|1924.17|1921.97|1927.86|1925.66|1929.59|1927.39|1923.19|1920.99|0
1639153200000|2021-12-10 16:20:00|1927.37|1925.17|1930.48|1928.28|1930.97|1928.77|1926.88|1924.68|0
1639153500000|2021-12-10 16:25:00|1929.25|1927.05|1934.43|1932.23|1934.81|1932.61|1929.25|1927.05|0
1639153800000|2021-12-10 16:30:00|1934.56|1932.36|1931.76|1929.56|1934.56|1932.36|1930.78|1928.58|0
1639154100000|2021-12-10 16:35:00|1932.01|1929.81|1933.48|1931.28|1935.21|1933.01|1930.28|1928.08|0
1639154400000|2021-12-10 16:40:00|1933.24|1931.04|1939.15|1936.95|1939.39|1937.19|1932.25|1930.05|0
1639154700000|2021-12-10 16:45:00|1939.39|1937.19|1942.1|1939.9|1943.09|1940.89|1939.39|1937.19|0
1639155000000|2021-12-10 16:50:00|1941.36|1939.16|1939.64|1937.44|1943.58|1941.38|1939.15|1936.95|0
1639155300000|2021-12-10 16:55:00|1940.13|1937.93|1941.36|1939.16|1941.85|1939.65|1938.41|1936.21|0
1639155600000|2021-12-10 17:00:00|1942.1|1939.9|1939.64|1937.44|1942.1|1939.9|1938.16|1935.96|0
1639155900000|2021-12-10 17:05:00|1940.38|1938.18|1941.06|1938.86|1944.26|1942.06|1940.13|1937.93|0
1639156200000|2021-12-10 17:10:00|1941.67|1939.47|1941.55|1939.35|1943.77|1941.57|1940.81|1938.61|0
1639156500000|2021-12-10 17:15:00|1941.79|1939.59|1938.84|1936.64|1942.78|1940.58|1938.35|1936.15|0
1639156800000|2021-12-10 17:20:00|1939.82|1937.62|1941.79|1939.59|1941.79|1939.59|1937.85|1935.65|0
1639157100000|2021-12-10 17:25:00|1941.3|1939.1|1939.94|1937.74|1943.52|1941.32|1939.58|1937.38|0
1639157400000|2021-12-10 17:30:00|1940.07|1937.87|1936.37|1934.17|1940.81|1938.61|1935.63|1933.43|0
1639157700000|2021-12-10 17:35:00|1936.62|1934.42|1934.89|1932.69|1937.85|1935.65|1933.91|1931.71|0
1639158000000|2021-12-10 17:40:00|1934.65|1932.45|1935.39|1933.19|1936.62|1934.42|1934.15|1931.95|0
1639158300000|2021-12-10 17:45:00|1935.14|1932.94|1940.06|1937.86|1940.31|1938.11|1934.15|1931.95|0
1639158600000|2021-12-10 17:50:00|1939.57|1937.37|1941.3|1939.1|1941.3|1939.1|1939.57|1937.37|0
1639158900000|2021-12-10 17:55:00|1941.05|1938.85|1942.93|1940.73|1942.93|1940.73|1940.31|1938.11|0
1639159200000|2021-12-10 18:00:00|1942.68|1940.48|1945.89|1943.69|1946.63|1944.43|1940.96|1938.76|0
1639159500000|2021-12-10 18:05:00|1946.01|1943.81|1947.12|1944.92|1948.1|1945.9|1944.65|1942.45|0
1639159800000|2021-12-10 18:10:00|1947.36|1945.16|1946.87|1944.67|1947.86|1945.66|1945.89|1943.69|0
1639160100000|2021-12-10 18:15:00|1946.62|1944.42|1947.86|1945.66|1948.1|1945.9|1945.64|1943.44|0
1639160400000|2021-12-10 18:20:00|1947.61|1945.41|1944.9|1942.7|1947.61|1945.41|1944.52|1942.32|0
1639160700000|2021-12-10 18:25:00|1945.14|1942.94|1946.62|1944.42|1947.12|1944.92|1944.41|1942.21|0
1639161000000|2021-12-10 18:30:00|1946.49|1944.29|1945.64|1943.44|1947.11|1944.91|1944.65|1942.45|0
1639161300000|2021-12-10 18:35:00|1945.88|1943.68|1944.65|1942.45|1946.13|1943.93|1942.92|1940.72|0
1639161600000|2021-12-10 18:40:00|1944.4|1942.2|1944.4|1942.2|1944.9|1942.7|1943.42|1941.22|0
1639161900000|2021-12-10 18:45:00|1944.65|1942.45|1942.92|1940.72|1944.89|1942.69|1942.43|1940.23|0
1639162200000|2021-12-10 18:50:00|1942.68|1940.48|1945.39|1943.19|1945.63|1943.43|1942.43|1940.23|0
1639162500000|2021-12-10 18:55:00|1945.14|1942.94|1946.86|1944.66|1947.36|1945.16|1944.65|1942.45|0
1639162800000|2021-12-10 19:00:00|1947.11|1944.91|1945.63|1943.43|1947.85|1945.65|1944.65|1942.45|0
1639163100000|2021-12-10 19:05:00|1945.88|1943.68|1944.89|1942.69|1946.62|1944.42|1944.4|1942.2|0
1639163400000|2021-12-10 19:10:00|1945.14|1942.94|1946.37|1944.17|1946.62|1944.42|1944.4|1942.2|0
1639163700000|2021-12-10 19:15:00|1946.24|1944.04|1947.85|1945.65|1947.85|1945.65|1945.14|1942.94|0
1639164000000|2021-12-10 19:20:00|1947.6|1945.4|1948.34|1946.14|1948.83|1946.63|1947.6|1945.4|0
1639164300000|2021-12-10 19:25:00|1948.09|1945.89|1948.34|1946.14|1948.83|1946.63|1946.61|1944.41|0
1639164600000|2021-12-10 19:30:00|1948.58|1946.38|1944.64|1942.44|1949.82|1947.62|1943.77|1941.57|0
1639164900000|2021-12-10 19:35:00|1945.38|1943.18|1945.63|1943.43|1946.61|1944.41|1944.15|1941.95|0
1639165200000|2021-12-10 19:40:00|1946.12|1943.92|1944.89|1942.69|1946.37|1944.17|1944.89|1942.69|0
1639165500000|2021-12-10 19:45:00|1945.38|1943.18|1945.13|1942.93|1946.12|1943.92|1944.15|1941.95|0
1639165800000|2021-12-10 19:50:00|1944.64|1942.44|1941.93|1939.73|1945.38|1943.18|1941.93|1939.73|0
1639166100000|2021-12-10 19:55:00|1942.17|1939.97|1940.69|1938.49|1943.41|1941.21|1939.71|1937.51|0
1639166400000|2021-12-10 20:00:00|1940.32|1938.12|1938.97|1936.77|1942.67|1940.47|1938.72|1936.52|0
1639166700000|2021-12-10 20:05:00|1939.22|1937.02|1943.65|1941.45|1944.64|1942.44|1938.48|1936.28|0
1639167000000|2021-12-10 20:10:00|1943.4|1941.2|1944.39|1942.19|1945.13|1942.93|1942.91|1940.71|0
1639167300000|2021-12-10 20:15:00|1943.65|1941.45|1946.11|1943.91|1946.11|1943.91|1943.4|1941.2|0
1639167600000|2021-12-10 20:20:00|1945.87|1943.67|1948.82|1946.62|1949.81|1947.61|1945.62|1943.42|0
1639167900000|2021-12-10 20:25:00|1949.07|1946.87|1948.82|1946.62|1949.56|1947.36|1947.84|1945.64|0
1639168200000|2021-12-10 20:30:00|1949.07|1946.87|1953.26|1951.06|1953.26|1951.06|1948.82|1946.62|0
1639168500000|2021-12-10 20:35:00|1953.01|1950.81|1952.52|1950.32|1953.75|1951.55|1951.29|1949.09|0
1639168800000|2021-12-10 20:40:00|1952.27|1950.07|1953.75|1951.55|1954|1951.8|1952.27|1950.07|0
1639169100000|2021-12-10 20:45:00|1954|1951.8|1956.03|1953.83|1956.21|1954.01|1954|1951.8|0
1639169400000|2021-12-10 20:50:00|1955.9|1953.7|1957.75|1955.55|1959.73|1957.53|1955.9|1953.7|0
1639169700000|2021-12-10 20:55:00|1958|1955.8|1960.22|1958.02|1962.44|1960.24|1956.77|1954.57|0
1639170000000|2021-12-10 21:00:00|1961.2|1959|1961.2|1959|1961.7|1959.5|1958.61|1956.41|0
1639170300000|2021-12-10 21:05:00|1961.45|1959.25|1961.57|1959.37|1961.94|1959.74|1960.46|1958.26|0
1639170600000|2021-12-10 21:10:00|1961.2|1959|1961.2|1959|1961.45|1959.25|1961.2|1959|0
1639382700000|2021-12-13 08:05:00|1968.11|1965.91|1966.38|1964.18|1969.46|1967.26|1966.38|1964.18|0
1639383000000|2021-12-13 08:10:00|1966.63|1964.43|1968.6|1966.4|1969.71|1967.51|1966.63|1964.43|0
1639383300000|2021-12-13 08:15:00|1969.1|1966.9|1971.07|1968.87|1971.19|1968.99|1968.11|1965.91|0
1639383600000|2021-12-13 08:20:00|1971.19|1968.99|1972.55|1970.35|1973.04|1970.84|1970.33|1968.13|0
1639383900000|2021-12-13 08:25:00|1972.3|1970.1|1972.05|1969.85|1972.55|1970.35|1971.07|1968.87|0
1639384200000|2021-12-13 08:30:00|1971.81|1969.61|1973.53|1971.33|1974.03|1971.83|1970.82|1968.62|0
1639384500000|2021-12-13 08:35:00|1974.15|1971.95|1974.03|1971.83|1974.27|1972.07|1973.04|1970.84|0
1639384800000|2021-12-13 08:40:00|1973.53|1971.33|1973.29|1971.09|1974.03|1971.83|1972.66|1970.46|0
1639385100000|2021-12-13 08:45:00|1973.4|1971.2|1973.78|1971.58|1974.03|1971.83|1973.16|1970.96|0
1639385400000|2021-12-13 08:50:00|1973.53|1971.33|1974.27|1972.07|1975.26|1973.06|1973.04|1970.84|0
1639385700000|2021-12-13 08:55:00|1974.02|1971.82|1971.8|1969.6|1974.02|1971.82|1971.67|1969.47|0
1639386000000|2021-12-13 09:00:00|1971.43|1969.23|1974.27|1972.07|1974.27|1972.07|1970.82|1968.62|0
1639386300000|2021-12-13 09:05:00|1974.14|1971.94|1973.15|1970.95|1974.63|1972.43|1972.79|1970.59|0
1639386600000|2021-12-13 09:10:00|1973.04|1970.84|1976.36|1974.16|1976.74|1974.54|1973.04|1970.84|0
1639386900000|2021-12-13 09:15:00|1976.49|1974.29|1976.98|1974.78|1977.48|1975.28|1976.49|1974.29|0
1639387200000|2021-12-13 09:20:00|1976.85|1974.65|1977.23|1975.03|1977.72|1975.52|1976.49|1974.29|0
1639387500000|2021-12-13 09:25:00|1976.98|1974.78|1977.23|1975.03|1977.23|1975.03|1976.49|1974.29|0
1639387800000|2021-12-13 09:30:00|1977.47|1975.27|1977.47|1975.27|1978.83|1976.63|1977.23|1975.03|0
1639388100000|2021-12-13 09:35:00|1977.59|1975.39|1976.48|1974.28|1977.97|1975.77|1976.48|1974.28|0
1639388400000|2021-12-13 09:40:00|1976.36|1974.16|1976.24|1974.04|1976.98|1974.78|1976.24|1974.04|0
1639388700000|2021-12-13 09:45:00|1976.48|1974.28|1976.73|1974.53|1976.98|1974.78|1975.62|1973.42|0
1639389000000|2021-12-13 09:50:00|1976.6|1974.4|1975.99|1973.79|1976.73|1974.53|1975.25|1973.05|0
1639389300000|2021-12-13 09:55:00|1975.74|1973.54|1976.11|1973.91|1976.24|1974.04|1975|1972.8|0
1639389600000|2021-12-13 10:00:00|1976.24|1974.04|1976.97|1974.77|1977.47|1975.27|1976.11|1973.91|0
1639389900000|2021-12-13 10:05:00|1977.09|1974.89|1975.74|1973.54|1977.34|1975.14|1975.49|1973.29|0
1639390200000|2021-12-13 10:10:00|1975.49|1973.29|1974.01|1971.81|1975.74|1973.54|1973.52|1971.32|0
1639390500000|2021-12-13 10:15:00|1973.77|1971.57|1972.65|1970.45|1973.77|1971.57|1972.28|1970.08|0
1639390800000|2021-12-13 10:20:00|1972.9|1970.7|1973.02|1970.82|1974.01|1971.81|1972.78|1970.58|0
1639391100000|2021-12-13 10:25:00|1972.4|1970.2|1973.52|1971.32|1973.52|1971.32|1971.17|1968.97|0
1639391400000|2021-12-13 10:30:00|1973.76|1971.56|1973.02|1970.82|1973.76|1971.56|1973.02|1970.82|0
1639391700000|2021-12-13 10:35:00|1972.78|1970.58|1974.5|1972.3|1974.75|1972.55|1972.78|1970.58|0
1639392000000|2021-12-13 10:40:00|1974.75|1972.55|1975.74|1973.54|1975.98|1973.78|1974.5|1972.3|0
1639392300000|2021-12-13 10:45:00|1975.98|1973.78|1975.73|1973.53|1976.23|1974.03|1975.49|1973.29|0
1639392600000|2021-12-13 10:50:00|1975.98|1973.78|1974.5|1972.3|1975.98|1973.78|1974.01|1971.81|0
1639392900000|2021-12-13 10:55:00|1974.25|1972.05|1974.75|1972.55|1974.75|1972.55|1973.51|1971.31|0
1639393200000|2021-12-13 11:00:00|1974.99|1972.79|1976.47|1974.27|1976.72|1974.52|1974.75|1972.55|0
1639393500000|2021-12-13 11:05:00|1976.72|1974.52|1976.47|1974.27|1977.21|1975.01|1976.23|1974.03|0
1639393800000|2021-12-13 11:10:00|1976.72|1974.52|1978.2|1976|1979.19|1976.99|1976.47|1974.27|0
1639394100000|2021-12-13 11:15:00|1977.95|1975.75|1976.96|1974.76|1978.44|1976.24|1976.96|1974.76|0
1639394400000|2021-12-13 11:20:00|1976.72|1974.52|1976.72|1974.52|1977.46|1975.26|1976.22|1974.02|0
1639394700000|2021-12-13 11:25:00|1976.47|1974.27|1975.98|1973.78|1976.96|1974.76|1975.98|1973.78|0
1639395000000|2021-12-13 11:30:00|1975.73|1973.53|1975.23|1973.03|1975.98|1973.78|1975.23|1973.03|0
1639395300000|2021-12-13 11:35:00|1975.35|1973.15|1975.73|1973.53|1975.97|1973.77|1971.9|1969.7|0
1639395600000|2021-12-13 11:40:00|1975.48|1973.28|1973.75|1971.55|1976.96|1974.76|1973.75|1971.55|0
1639395900000|2021-12-13 11:45:00|1973.62|1971.42|1972.02|1969.82|1973.75|1971.55|1971.28|1969.08|0
1639396200000|2021-12-13 11:50:00|1972.27|1970.07|1972.76|1970.56|1973.75|1971.55|1972.02|1969.82|0
1639396500000|2021-12-13 11:55:00|1973.01|1970.81|1973.75|1971.55|1974|1971.8|1973.01|1970.81|0
1639396800000|2021-12-13 12:00:00|1972.27|1970.07|1970.54|1968.34|1972.27|1970.07|1969.31|1967.11|0
1639397100000|2021-12-13 12:05:00|1970.79|1968.59|1971.4|1969.2|1971.78|1969.58|1970.29|1968.09|0
1639397400000|2021-12-13 12:10:00|1971.28|1969.08|1970.79|1968.59|1971.53|1969.33|1970.54|1968.34|0
1639397700000|2021-12-13 12:15:00|1970.91|1968.71|1969.06|1966.86|1971.28|1969.08|1969.06|1966.86|0
1639398000000|2021-12-13 12:20:00|1968.81|1966.61|1972.27|1970.07|1972.76|1970.56|1968.81|1966.61|0
1639398300000|2021-12-13 12:25:00|1972.51|1970.31|1970.29|1968.09|1972.63|1970.43|1970.04|1967.84|0
1639398600000|2021-12-13 12:30:00|1970.04|1967.84|1970.54|1968.34|1971.03|1968.83|1969.8|1967.6|0
1639398900000|2021-12-13 12:35:00|1970.78|1968.58|1971.28|1969.08|1971.4|1969.2|1970.54|1968.34|0
1639399200000|2021-12-13 12:40:00|1971.03|1968.83|1971.77|1969.57|1971.77|1969.57|1970.29|1968.09|0
1639399500000|2021-12-13 12:45:00|1971.52|1969.32|1969.79|1967.59|1972.02|1969.82|1969.06|1966.86|0
1639399800000|2021-12-13 12:50:00|1970.04|1967.84|1968.81|1966.61|1970.53|1968.33|1968.81|1966.61|0
1639400100000|2021-12-13 12:55:00|1968.56|1966.36|1968.81|1966.61|1969.05|1966.85|1968.07|1965.87|0
1639400400000|2021-12-13 13:00:00|1969.05|1966.85|1968.56|1966.36|1970.04|1967.84|1968.31|1966.11|0
1639400700000|2021-12-13 13:05:00|1968.31|1966.11|1968.81|1966.61|1968.81|1966.61|1967.57|1965.37|0
1639401000000|2021-12-13 13:10:00|1969.05|1966.85|1970.53|1968.33|1970.53|1968.33|1969.05|1966.85|0
1639401300000|2021-12-13 13:15:00|1969.79|1967.59|1967.57|1965.37|1970.28|1968.08|1967.32|1965.12|0
1639401600000|2021-12-13 13:20:00|1967.82|1965.62|1969.05|1966.85|1969.05|1966.85|1967.32|1965.12|0
1639401900000|2021-12-13 13:25:00|1968.92|1966.72|1969.79|1967.59|1969.79|1967.59|1968.92|1966.72|0
1639402200000|2021-12-13 13:30:00|1969.54|1967.34|1970.03|1967.83|1971.02|1968.82|1969.54|1967.34|0
1639402500000|2021-12-13 13:35:00|1970.28|1968.08|1970.77|1968.57|1970.77|1968.57|1969.79|1967.59|0
1639402800000|2021-12-13 13:40:00|1970.53|1968.33|1969.29|1967.09|1971.51|1969.31|1969.29|1967.09|0
1639403100000|2021-12-13 13:45:00|1969.54|1967.34|1968.8|1966.6|1969.54|1967.34|1968.06|1965.86|0
1639403400000|2021-12-13 13:50:00|1968.55|1966.35|1967.81|1965.61|1969.05|1966.85|1967.32|1965.12|0
1639403700000|2021-12-13 13:55:00|1967.32|1965.12|1967.07|1964.87|1968.06|1965.86|1967.07|1964.87|0
1639404000000|2021-12-13 14:00:00|1967.19|1964.99|1964.11|1961.91|1967.32|1965.12|1964.11|1961.91|0
1639404300000|2021-12-13 14:05:00|1964.36|1962.16|1966.58|1964.38|1966.82|1964.62|1964.36|1962.16|0
1639404600000|2021-12-13 14:10:00|1966.33|1964.13|1964.11|1961.91|1967.07|1964.87|1963.86|1961.66|0
1639404900000|2021-12-13 14:15:00|1964.35|1962.15|1963.12|1960.92|1965.09|1962.89|1963.12|1960.92|0
1639405200000|2021-12-13 14:20:00|1963.24|1961.04|1961.15|1958.95|1964.11|1961.91|1960.9|1958.7|0
1639405500000|2021-12-13 14:25:00|1961.02|1958.82|1955.72|1953.52|1961.02|1958.82|1955.47|1953.27|0
1639405800000|2021-12-13 14:30:00|1955.23|1953.03|1950.74|1948.54|1958.19|1955.99|1950.74|1948.54|0
1639406100000|2021-12-13 14:35:00|1949.5|1947.3|1946.05|1943.85|1955.17|1952.97|1945.31|1943.11|0
1639406400000|2021-12-13 14:40:00|1946.3|1944.1|1950.24|1948.04|1952.46|1950.26|1946.05|1943.85|0
1639406700000|2021-12-13 14:45:00|1948.76|1946.56|1944.57|1942.37|1950|1947.8|1943.09|1940.89|0
1639407000000|2021-12-13 14:50:00|1943.83|1941.63|1940.38|1938.18|1943.83|1941.63|1937.67|1935.47|0
1639407300000|2021-12-13 14:55:00|1939.4|1937.2|1940.87|1938.67|1945.31|1943.11|1939.4|1937.2|0
1639407600000|2021-12-13 15:00:00|1940.25|1938.05|1938.5|1936.3|1940.71|1938.51|1936.28|1934.08|0
1639407900000|2021-12-13 15:05:00|1938.74|1936.54|1940.71|1938.51|1942.44|1940.24|1938|1935.8|0
1639408200000|2021-12-13 15:10:00|1939.23|1937.03|1944.53|1942.33|1945.89|1943.69|1937.76|1935.56|0
1639408500000|2021-12-13 15:15:00|1944.9|1942.7|1942.93|1940.73|1946.63|1944.43|1942.68|1940.48|0
1639408800000|2021-12-13 15:20:00|1943.67|1941.47|1935.29|1933.09|1944.16|1941.96|1933.81|1931.61|0
1639409100000|2021-12-13 15:25:00|1935.04|1932.84|1931.1|1928.9|1936.28|1934.08|1927.16|1924.96|0
1639409400000|2021-12-13 15:30:00|1930.86|1928.66|1928.53|1926.33|1930.86|1928.66|1925.72|1923.52|0
1639409700000|2021-12-13 15:35:00|1929.51|1927.31|1929.95|1927.75|1934.56|1932.36|1928.89|1926.69|0
1639410000000|2021-12-13 15:40:00|1930.07|1927.87|1928.72|1926.52|1932.41|1930.21|1927.48|1925.28|0
1639410300000|2021-12-13 15:45:00|1929.46|1927.26|1934.38|1932.18|1935.37|1933.17|1929.46|1927.26|0
1639410600000|2021-12-13 15:50:00|1935.12|1932.92|1931.92|1929.72|1937.09|1934.89|1931.18|1928.98|0
1639410900000|2021-12-13 15:55:00|1932.66|1930.46|1930.68|1928.48|1932.66|1930.46|1928.22|1926.02|0
1639411200000|2021-12-13 16:00:00|1929.95|1927.75|1925.26|1923.06|1932.41|1930.21|1923.79|1921.59|0
1639411500000|2021-12-13 16:05:00|1925.76|1923.56|1928.47|1926.27|1930.68|1928.48|1925.26|1923.06|0
1639411800000|2021-12-13 16:10:00|1927.73|1925.53|1925.26|1923.06|1930.44|1928.24|1923.41|1921.21|0
1639412100000|2021-12-13 16:15:00|1926|1923.8|1923.16|1920.96|1927.97|1925.77|1922.06|1919.86|0
1639412400000|2021-12-13 16:20:00|1923.54|1921.34|1921.57|1919.37|1925.01|1922.81|1921.57|1919.37|0
1639412700000|2021-12-13 16:25:00|1921.81|1919.61|1922.52|1920.32|1924|1921.8|1920.55|1918.35|0
1639413000000|2021-12-13 16:30:00|1922.27|1920.07|1924.74|1922.54|1926.46|1924.26|1920.55|1918.35|0
1639413300000|2021-12-13 16:35:00|1924.49|1922.29|1924.24|1922.04|1927.69|1925.49|1923.51|1921.31|0
1639413600000|2021-12-13 16:40:00|1924.49|1922.29|1925.72|1923.52|1928.19|1925.99|1924.49|1922.29|0
1639413900000|2021-12-13 16:45:00|1925.97|1923.77|1923.26|1921.06|1927.45|1925.25|1923.26|1921.06|0
1639414200000|2021-12-13 16:50:00|1923.5|1921.3|1921.29|1919.09|1924.49|1922.29|1920.55|1918.35|0
1639414500000|2021-12-13 16:55:00|1921.53|1919.33|1926.21|1924.01|1926.7|1924.5|1920.55|1918.35|0
1639414800000|2021-12-13 17:00:00|1925.23|1923.03|1925.47|1923.27|1925.72|1923.52|1920.55|1918.35|0
1639415100000|2021-12-13 17:05:00|1925.72|1923.52|1929.91|1927.71|1930.4|1928.2|1924.24|1922.04|0
1639415400000|2021-12-13 17:10:00|1929.66|1927.46|1930.89|1928.69|1932.12|1929.92|1928.67|1926.47|0
1639415700000|2021-12-13 17:15:00|1931.14|1928.94|1928.43|1926.23|1931.14|1928.94|1928.18|1925.98|0
1639416000000|2021-12-13 17:20:00|1928.18|1925.98|1930.15|1927.95|1930.4|1928.2|1928.18|1925.98|0
1639416300000|2021-12-13 17:25:00|1930.64|1928.44|1931.38|1929.18|1931.87|1929.67|1929.9|1927.7|0
1639416600000|2021-12-13 17:30:00|1931.13|1928.93|1930.64|1928.44|1932.12|1929.92|1929.9|1927.7|0
1639416900000|2021-12-13 17:35:00|1930.39|1928.19|1933.05|1930.85|1933.55|1931.35|1930.15|1927.95|0
1639417200000|2021-12-13 17:40:00|1933.29|1931.09|1932.8|1930.6|1933.29|1931.09|1931.32|1929.12|0
1639417500000|2021-12-13 17:45:00|1932.06|1929.86|1928.36|1926.16|1932.06|1929.86|1928.36|1926.16|0
1639417800000|2021-12-13 17:50:00|1928.61|1926.41|1926.14|1923.94|1929.35|1927.15|1925.65|1923.45|0
1639418100000|2021-12-13 17:55:00|1926.39|1924.19|1928.11|1925.91|1928.36|1926.16|1925.16|1922.96|0
1639418400000|2021-12-13 18:00:00|1927.62|1925.42|1929.35|1927.15|1931.32|1929.12|1925.9|1923.7|0
1639418700000|2021-12-13 18:05:00|1929.59|1927.39|1928.11|1925.91|1930.33|1928.13|1928.11|1925.91|0
1639419000000|2021-12-13 18:10:00|1928.36|1926.16|1928.36|1926.16|1928.85|1926.65|1927.13|1924.93|0
1639419300000|2021-12-13 18:15:00|1927.87|1925.67|1928.6|1926.4|1929.1|1926.9|1926.14|1923.94|0
1639419600000|2021-12-13 18:20:00|1929.1|1926.9|1927.86|1925.66|1929.34|1927.14|1926.39|1924.19|0
1639419900000|2021-12-13 18:25:00|1927.62|1925.42|1927.37|1925.17|1928.11|1925.91|1926.14|1923.94|0
1639420200000|2021-12-13 18:30:00|1928.11|1925.91|1924.66|1922.46|1928.11|1925.91|1922.93|1920.73|0
1639420500000|2021-12-13 18:35:00|1924.41|1922.21|1923.67|1921.47|1926.14|1923.94|1923.43|1921.23|0
1639420800000|2021-12-13 18:40:00|1923.92|1921.72|1928.35|1926.15|1929.09|1926.89|1923.67|1921.47|0
1639421100000|2021-12-13 18:45:00|1928.11|1925.91|1925.64|1923.44|1928.11|1925.91|1925.64|1923.44|0
1639421400000|2021-12-13 18:50:00|1925.89|1923.69|1930.57|1928.37|1930.82|1928.62|1925.89|1923.69|0
1639421700000|2021-12-13 18:55:00|1930.08|1927.88|1930.08|1927.88|1931.06|1928.86|1928.84|1926.64|0
1639422000000|2021-12-13 19:00:00|1929.58|1927.38|1928.6|1926.4|1930.08|1927.88|1926.63|1924.43|0
1639422300000|2021-12-13 19:05:00|1928.84|1926.64|1931.06|1928.86|1931.06|1928.86|1928.1|1925.9|0
1639422600000|2021-12-13 19:10:00|1930.81|1928.61|1930.81|1928.61|1932.29|1930.09|1930.57|1928.37|0
1639422900000|2021-12-13 19:15:00|1931.06|1928.86|1930.81|1928.61|1931.06|1928.86|1929.83|1927.63|0
1639423200000|2021-12-13 19:20:00|1931.06|1928.86|1934.51|1932.31|1935|1932.8|1930.81|1928.61|0
1639423500000|2021-12-13 19:25:00|1934.26|1932.06|1931.8|1929.6|1934.75|1932.55|1930.56|1928.36|0
1639423800000|2021-12-13 19:30:00|1932.04|1929.84|1933.03|1930.83|1933.03|1930.83|1929.58|1927.38|0
1639424100000|2021-12-13 19:35:00|1932.9|1930.7|1931.79|1929.59|1933.27|1931.07|1931.06|1928.86|0
1639424400000|2021-12-13 19:40:00|1932.04|1929.84|1931.3|1929.1|1932.78|1930.58|1931.17|1928.97|0
1639424700000|2021-12-13 19:45:00|1931.55|1929.35|1930.31|1928.11|1932.04|1929.84|1929.82|1927.62|0
1639425000000|2021-12-13 19:50:00|1930.56|1928.36|1932.29|1930.09|1932.29|1930.09|1930.31|1928.11|0
1639425300000|2021-12-13 19:55:00|1932.53|1930.33|1934.26|1932.06|1934.26|1932.06|1932.04|1929.84|0
1639425600000|2021-12-13 20:00:00|1934.01|1931.81|1937.21|1935.01|1937.21|1935.01|1934.01|1931.81|0
1639425900000|2021-12-13 20:05:00|1936.72|1934.52|1932.04|1929.84|1937.95|1935.75|1932.04|1929.84|0
1639426200000|2021-12-13 20:10:00|1932.28|1930.08|1935.49|1933.29|1935.98|1933.78|1931.54|1929.34|0
1639426500000|2021-12-13 20:15:00|1935.73|1933.53|1933.27|1931.07|1936.97|1934.77|1932.03|1929.83|0
1639426800000|2021-12-13 20:20:00|1933.76|1931.56|1933.76|1931.56|1934.25|1932.05|1930.8|1928.6|0
1639427100000|2021-12-13 20:25:00|1934.01|1931.81|1930.55|1928.35|1934.5|1932.3|1930.43|1928.23|0
1639427400000|2021-12-13 20:30:00|1930.31|1928.11|1934.5|1932.3|1934.5|1932.3|1930.31|1928.11|0
1639427700000|2021-12-13 20:35:00|1934.25|1932.05|1934.74|1932.54|1937.45|1935.25|1933.76|1931.56|0
1639428000000|2021-12-13 20:40:00|1934.25|1932.05|1932.77|1930.57|1936.96|1934.76|1932.77|1930.57|0
1639428300000|2021-12-13 20:45:00|1933.26|1931.06|1929.81|1927.61|1935.48|1933.28|1929.81|1927.61|0
1639428600000|2021-12-13 20:50:00|1928.09|1925.89|1920.15|1917.95|1928.09|1925.89|1920.15|1917.95|0
1639428900000|2021-12-13 20:55:00|1919.66|1917.46|1916.95|1914.75|1921.39|1919.19|1915.23|1913.03|0
1639429200000|2021-12-13 21:00:00|1919.17|1916.97|1917.03|1914.83|1919.17|1916.97|1913.33|1911.13|0
1639429500000|2021-12-13 21:05:00|1916.78|1914.58|1918.5|1916.3|1918.5|1916.3|1915.3|1913.1|0
1639429800000|2021-12-13 21:10:00|1918.26|1916.06|1919.73|1917.53|1920.47|1918.27|1917.27|1915.07|0
1639430100000|2021-12-13 21:15:00|1918.7|1916.1|1919.93|1917.33|1920.05|1917.45|1917.96|1915.36|0
1639430400000|2021-12-13 21:20:00|1919.44|1916.84|1917.96|1915.36|1920.18|1917.58|1917.96|1915.36|0
1639430700000|2021-12-13 21:25:00|1918.21|1915.61|1918.45|1915.85|1919.19|1916.59|1917.47|1914.87|0
1639431000000|2021-12-13 21:30:00|1918.7|1916.1|1918.45|1915.85|1919.68|1917.08|1918.45|1915.85|0
1639431300000|2021-12-13 21:35:00|1918.21|1915.61|1920.18|1917.58|1920.18|1917.58|1918.21|1915.61|0
1639431600000|2021-12-13 21:40:00|1920.42|1917.82|1920.17|1917.57|1920.67|1918.07|1919.93|1917.33|0
1639431900000|2021-12-13 21:45:00|1920.67|1918.07|1922.88|1920.28|1923.13|1920.53|1920.67|1918.07|0
1639432200000|2021-12-13 21:50:00|1923.13|1920.53|1921.9|1919.3|1923.13|1920.53|1920.67|1918.07|0
1639432500000|2021-12-13 21:55:00|1922.14|1919.54|1921.28|1918.68|1922.14|1919.54|1920.91|1918.31|0
1639432800000|2021-12-13 22:00:00|1921.32|1918.72|1921.28|1918.68|1921.35|1918.75|1921.28|1918.68|0
1639433100000|2021-12-13 22:05:00|1921.14|1918.54|1920.85|1918.25|1921.14|1918.54|1920.57|1917.97|0
1639433400000|2021-12-13 22:10:00|1920.88|1918.28|1921.27|1918.67|1921.31|1918.71|1920.7|1918.1|0
1639433700000|2021-12-13 22:15:00|1921.35|1918.75|1921.17|1918.57|1921.35|1918.75|1921.17|1918.57|0
1639434000000|2021-12-13 22:20:00|1920.96|1918.36|1921.13|1918.53|1921.13|1918.53|1920.92|1918.32|0
1639434300000|2021-12-13 22:25:00|1921.17|1918.57|1921.17|1918.57|1921.27|1918.67|1921.17|1918.57|0
1639434600000|2021-12-13 22:30:00|1920.92|1918.32|1921.06|1918.46|1921.13|1918.53|1920.85|1918.25|0
1639434900000|2021-12-13 22:35:00|1921.02|1918.42|1920.26|1917.66|1921.02|1918.42|1920.02|1917.42|0
1639435200000|2021-12-13 22:40:00|1920.17|1917.57|1920.3|1917.7|1920.37|1917.77|1919.8|1917.2|0
1639435500000|2021-12-13 22:45:00|1920.34|1917.74|1920.59|1917.99|1920.67|1918.07|1920.06|1917.46|0
1639435800000|2021-12-13 22:50:00|1920.56|1917.96|1920.26|1917.66|1920.56|1917.96|1920.26|1917.66|0
1639436100000|2021-12-13 22:55:00|1920.37|1917.77|1920.3|1917.7|1920.73|1918.13|1920.26|1917.66|0
1639436400000|2021-12-13 23:00:00|1920.26|1917.66|1923.36|1920.76|1923.61|1921.01|1920.26|1917.66|0
1639436700000|2021-12-13 23:05:00|1923.86|1921.26|1923.86|1921.26|1924.1|1921.5|1923.48|1920.88|0
1639437000000|2021-12-13 23:10:00|1923.73|1921.13|1922.38|1919.78|1924.1|1921.5|1921.89|1919.29|0
1639437300000|2021-12-13 23:15:00|1922.13|1919.53|1922.38|1919.78|1922.74|1920.14|1920.9|1918.3|0
1639437600000|2021-12-13 23:20:00|1922.62|1920.02|1921.88|1919.28|1922.87|1920.27|1921.14|1918.54|0
1639437900000|2021-12-13 23:25:00|1921.64|1919.04|1919.78|1917.18|1923.11|1920.51|1919.17|1916.57|0
1639438200000|2021-12-13 23:30:00|1919.29|1916.69|1922.13|1919.53|1922.37|1919.77|1919.29|1916.69|0
1639438500000|2021-12-13 23:35:00|1922.62|1920.02|1922.37|1919.77|1923.61|1921.01|1922.13|1919.53|0
1639438800000|2021-12-13 23:40:00|1922.13|1919.53|1923.36|1920.76|1923.61|1921.01|1922.13|1919.53|0
1639439100000|2021-12-13 23:45:00|1923.6|1921|1922.37|1919.77|1923.85|1921.25|1922.13|1919.53|0
1639439400000|2021-12-13 23:50:00|1922.49|1919.89|1922.37|1919.77|1922.62|1920.02|1921.39|1918.79|0
1639439700000|2021-12-13 23:55:00|1922.12|1919.52|1922.62|1920.02|1922.62|1920.02|1921.63|1919.03|0
1639440000000|2021-12-14 00:00:00|1922.37|1919.77|1924.71|1922.11|1925.33|1922.73|1922.37|1919.77|0
1639440300000|2021-12-14 00:05:00|1924.83|1922.23|1925.33|1922.73|1925.33|1922.73|1924.21|1921.61|0
1639440600000|2021-12-14 00:10:00|1925.57|1922.97|1924.83|1922.23|1926.56|1923.96|1924.59|1921.99|0
1639440900000|2021-12-14 00:15:00|1925.32|1922.72|1926.06|1923.46|1926.56|1923.96|1924.83|1922.23|0
1639441200000|2021-12-14 00:20:00|1925.82|1923.22|1925.82|1923.22|1926.8|1924.2|1925.2|1922.6|0
1639441500000|2021-12-14 00:25:00|1925.93|1923.33|1924.83|1922.23|1926.55|1923.95|1924.09|1921.49|0
1639441800000|2021-12-14 00:30:00|1924.95|1922.35|1925.81|1923.21|1926.31|1923.71|1924.21|1921.61|0
1639442100000|2021-12-14 00:35:00|1925.69|1923.09|1923.6|1921|1926.06|1923.46|1923.6|1921|0
1639442400000|2021-12-14 00:40:00|1923.35|1920.75|1925.07|1922.47|1925.32|1922.72|1923.35|1920.75|0
1639442700000|2021-12-14 00:45:00|1925.32|1922.72|1926.8|1924.2|1927.04|1924.44|1924.95|1922.35|0
1639443000000|2021-12-14 00:50:00|1926.67|1924.07|1926.55|1923.95|1927.04|1924.44|1925.56|1922.96|0
1639443300000|2021-12-14 00:55:00|1926.8|1924.2|1927.04|1924.44|1927.29|1924.69|1925.81|1923.21|0
1639443600000|2021-12-14 01:00:00|1927.29|1924.69|1926.06|1923.46|1927.54|1924.94|1926.06|1923.46|0
1639443900000|2021-12-14 01:05:00|1926.17|1923.57|1926.79|1924.19|1927.04|1924.44|1926.06|1923.46|0
1639444200000|2021-12-14 01:10:00|1926.91|1924.31|1926.3|1923.7|1927.29|1924.69|1926.3|1923.7|0
1639444500000|2021-12-14 01:15:00|1926.17|1923.57|1925.31|1922.71|1926.17|1923.57|1924.33|1921.73|0
1639444800000|2021-12-14 01:20:00|1925.19|1922.59|1922.85|1920.25|1925.19|1922.59|1922.85|1920.25|0
1639445100000|2021-12-14 01:25:00|1922.97|1920.37|1923.59|1920.99|1924.33|1921.73|1922.85|1920.25|0
1639445400000|2021-12-14 01:30:00|1923.71|1921.11|1927.04|1924.44|1927.28|1924.68|1923.34|1920.74|0
1639445700000|2021-12-14 01:35:00|1926.91|1924.31|1925.43|1922.83|1927.28|1924.68|1924.82|1922.22|0
1639446000000|2021-12-14 01:40:00|1925.31|1922.71|1923.09|1920.49|1925.8|1923.2|1922.72|1920.12|0
1639446300000|2021-12-14 01:45:00|1922.85|1920.25|1923.83|1921.23|1924.57|1921.97|1922.85|1920.25|0
1639446600000|2021-12-14 01:50:00|1923.95|1921.35|1924.32|1921.72|1924.82|1922.22|1923.34|1920.74|0
1639446900000|2021-12-14 01:55:00|1924.44|1921.84|1924.57|1921.97|1925.06|1922.46|1923.83|1921.23|0
1639447200000|2021-12-14 02:00:00|1924.32|1921.72|1924.57|1921.97|1925.55|1922.95|1923.58|1920.98|0
1639447500000|2021-12-14 02:05:00|1924.07|1921.47|1923.58|1920.98|1924.57|1921.97|1923.34|1920.74|0
1639447800000|2021-12-14 02:10:00|1923.7|1921.1|1924.32|1921.72|1924.32|1921.72|1923.33|1920.73|0
1639448100000|2021-12-14 02:15:00|1924.19|1921.59|1922.59|1919.99|1924.19|1921.59|1922.59|1919.99|0
1639448400000|2021-12-14 02:20:00|1922.84|1920.24|1923.94|1921.34|1924.32|1921.72|1922.84|1920.24|0
1639448700000|2021-12-14 02:25:00|1923.83|1921.23|1923.58|1920.98|1924.56|1921.96|1923.45|1920.85|0
1639449000000|2021-12-14 02:30:00|1923.33|1920.73|1924.81|1922.21|1924.81|1922.21|1922.59|1919.99|0
1639449300000|2021-12-14 02:35:00|1924.93|1922.33|1923.94|1921.34|1925.06|1922.46|1923.45|1920.85|0
1639449600000|2021-12-14 02:40:00|1923.82|1921.22|1925.3|1922.7|1925.3|1922.7|1923.82|1921.22|0
1639449900000|2021-12-14 02:45:00|1925.55|1922.95|1923.94|1921.34|1925.55|1922.95|1923.57|1920.97|0
1639450200000|2021-12-14 02:50:00|1923.82|1921.22|1922.59|1919.99|1923.82|1921.22|1922.34|1919.74|0
1639450500000|2021-12-14 02:55:00|1922.34|1919.74|1922.83|1920.23|1923.45|1920.85|1922.34|1919.74|0
1639450800000|2021-12-14 03:00:00|1922.95|1920.35|1923.82|1921.22|1923.94|1921.34|1922.95|1920.35|0
1639451100000|2021-12-14 03:05:00|1923.33|1920.73|1922.83|1920.23|1924.07|1921.47|1922.59|1919.99|0
1639451400000|2021-12-14 03:10:00|1922.59|1919.99|1924.56|1921.96|1924.56|1921.96|1922.59|1919.99|0
1639451700000|2021-12-14 03:15:00|1924.67|1922.07|1925.05|1922.45|1925.05|1922.45|1924.56|1921.96|0
1639452000000|2021-12-14 03:20:00|1924.92|1922.32|1925.17|1922.57|1925.29|1922.69|1924.56|1921.96|0
1639452300000|2021-12-14 03:25:00|1925.29|1922.69|1925.05|1922.45|1925.29|1922.69|1924.8|1922.2|0
1639452600000|2021-12-14 03:30:00|1924.8|1922.2|1923.81|1921.21|1924.92|1922.32|1923.57|1920.97|0
1639452900000|2021-12-14 03:35:00|1923.57|1920.97|1920.86|1918.26|1923.57|1920.97|1917.9|1915.3|0
1639453200000|2021-12-14 03:40:00|1920.61|1918.01|1921.59|1918.99|1921.84|1919.24|1919.62|1917.02|0
1639453500000|2021-12-14 03:45:00|1921.84|1919.24|1922.58|1919.98|1922.83|1920.23|1921.35|1918.75|0
1639453800000|2021-12-14 03:50:00|1922.83|1920.23|1923.68|1921.08|1924.8|1922.2|1922.58|1919.98|0
1639454100000|2021-12-14 03:55:00|1924.06|1921.46|1924.67|1922.07|1925.29|1922.69|1923.81|1921.21|0
1639454400000|2021-12-14 04:00:00|1924.8|1922.2|1925.29|1922.69|1925.53|1922.93|1924.55|1921.95|0
1639454700000|2021-12-14 04:05:00|1925.53|1922.93|1925.41|1922.81|1925.53|1922.93|1925.04|1922.44|0
1639455000000|2021-12-14 04:10:00|1925.29|1922.69|1924.79|1922.19|1925.53|1922.93|1924.55|1921.95|0
1639455300000|2021-12-14 04:15:00|1924.55|1921.95|1925.04|1922.44|1925.4|1922.8|1924.55|1921.95|0
1639455600000|2021-12-14 04:20:00|1924.91|1922.31|1924.3|1921.7|1925.04|1922.44|1924.3|1921.7|0
1639455900000|2021-12-14 04:25:00|1924.55|1921.95|1924.3|1921.7|1924.79|1922.19|1924.05|1921.45|0
1639456200000|2021-12-14 04:30:00|1924.05|1921.45|1924.3|1921.7|1924.54|1921.94|1923.56|1920.96|0
1639456500000|2021-12-14 04:35:00|1924.54|1921.94|1924.3|1921.7|1924.54|1921.94|1924.05|1921.45|0
1639456800000|2021-12-14 04:40:00|1924.41|1921.81|1924.79|1922.19|1924.79|1922.19|1924.17|1921.57|0
1639457100000|2021-12-14 04:45:00|1924.66|1922.06|1924.29|1921.69|1925.03|1922.43|1924.05|1921.45|0
1639457400000|2021-12-14 04:50:00|1924.41|1921.81|1922.57|1919.97|1924.66|1922.06|1922.57|1919.97|0
1639457700000|2021-12-14 04:55:00|1922.82|1920.22|1923.8|1921.2|1923.8|1921.2|1922.69|1920.09|0
1639458000000|2021-12-14 05:00:00|1923.55|1920.95|1924.05|1921.45|1924.29|1921.69|1923.06|1920.46|0
1639458300000|2021-12-14 05:05:00|1924.29|1921.69|1923.31|1920.71|1924.29|1921.69|1923.31|1920.71|0
1639458600000|2021-12-14 05:10:00|1923.55|1920.95|1923.31|1920.71|1924.05|1921.45|1923.31|1920.71|0
1639458900000|2021-12-14 05:15:00|1923.42|1920.82|1923.06|1920.46|1923.55|1920.95|1922.57|1919.97|0
1639459200000|2021-12-14 05:20:00|1922.81|1920.21|1922.32|1919.72|1923.3|1920.7|1922.32|1919.72|0
1639459500000|2021-12-14 05:25:00|1922.56|1919.96|1923.8|1921.2|1924.04|1921.44|1922.56|1919.96|0
1639459800000|2021-12-14 05:30:00|1923.55|1920.95|1924.04|1921.44|1924.78|1922.18|1922.81|1920.21|0
1639460100000|2021-12-14 05:35:00|1924.29|1921.69|1924.78|1922.18|1925.27|1922.67|1924.29|1921.69|0
1639460400000|2021-12-14 05:40:00|1924.53|1921.93|1923.79|1921.19|1925.27|1922.67|1923.79|1921.19|0
1639460700000|2021-12-14 05:45:00|1924.04|1921.44|1923.55|1920.95|1924.04|1921.44|1923.3|1920.7|0
1639461000000|2021-12-14 05:50:00|1923.66|1921.06|1922.31|1919.71|1923.79|1921.19|1922.31|1919.71|0
1639461300000|2021-12-14 05:55:00|1922.43|1919.83|1923.05|1920.45|1923.79|1921.19|1922.07|1919.47|0
1639461600000|2021-12-14 06:00:00|1923.3|1920.7|1923.3|1920.7|1923.54|1920.94|1922.07|1919.47|0
1639461900000|2021-12-14 06:05:00|1923.54|1920.94|1922.8|1920.2|1923.54|1920.94|1922.56|1919.96|0
1639462200000|2021-12-14 06:10:00|1922.92|1920.32|1922.06|1919.46|1922.92|1920.32|1920.83|1918.23|0
1639462500000|2021-12-14 06:15:00|1921.94|1919.34|1921.82|1919.22|1922.56|1919.96|1921.2|1918.6|0
1639462800000|2021-12-14 06:20:00|1921.93|1919.33|1923.79|1921.19|1924.03|1921.43|1921.93|1919.33|0
1639463100000|2021-12-14 06:25:00|1923.66|1921.06|1924.53|1921.93|1924.77|1922.17|1923.66|1921.06|0
1639463400000|2021-12-14 06:30:00|1924.64|1922.04|1925.02|1922.42|1925.26|1922.66|1924.03|1921.43|0
1639463700000|2021-12-14 06:35:00|1924.77|1922.17|1924.64|1922.04|1925.02|1922.42|1924.52|1921.92|0
1639464000000|2021-12-14 06:40:00|1924.77|1922.17|1925.02|1922.42|1925.02|1922.42|1924.52|1921.92|0
1639464300000|2021-12-14 06:45:00|1925.13|1922.53|1926.61|1924.01|1927.23|1924.63|1925.13|1922.53|0
1639464600000|2021-12-14 06:50:00|1926.74|1924.14|1926.49|1923.89|1927.1|1924.5|1926.49|1923.89|0
1639464900000|2021-12-14 06:55:00|1926.74|1924.14|1925.51|1922.91|1926.74|1924.14|1925.51|1922.91|0
1639465200000|2021-12-14 07:00:00|1926|1923.4|1926.24|1923.64|1926.49|1923.89|1925.01|1922.41|0
1639465500000|2021-12-14 07:05:00|1926.49|1923.89|1924.27|1921.67|1926.74|1924.14|1924.27|1921.67|0
1639465800000|2021-12-14 07:10:00|1924.39|1921.79|1926.49|1923.89|1926.74|1924.14|1923.9|1921.3|0
1639466100000|2021-12-14 07:15:00|1926.74|1924.14|1929.94|1927.34|1930.43|1927.83|1926.49|1923.89|0
1639466400000|2021-12-14 07:20:00|1930.19|1927.59|1928.82|1926.22|1930.43|1927.83|1928.46|1925.86|0
1639466700000|2021-12-14 07:25:00|1928.95|1926.35|1928.46|1925.86|1928.95|1926.35|1928.21|1925.61|0
1639467000000|2021-12-14 07:30:00|1928.7|1926.1|1928.46|1925.86|1929.44|1926.84|1928.21|1925.61|0
1639467300000|2021-12-14 07:35:00|1928.7|1926.1|1927.47|1924.87|1928.7|1926.1|1927.47|1924.87|0
1639467600000|2021-12-14 07:40:00|1927.59|1924.99|1928.95|1926.35|1929.94|1927.34|1927.59|1924.99|0
1639467900000|2021-12-14 07:45:00|1929.07|1926.47|1928.57|1925.97|1929.44|1926.84|1927.72|1925.12|0
1639468200000|2021-12-14 07:50:00|1928.7|1926.1|1929.69|1927.09|1930.18|1927.58|1928.7|1926.1|0
1639468500000|2021-12-14 07:55:00|1929.93|1927.33|1928.29|1925.69|1929.94|1927.34|1927.79|1925.19|0
1639468800000|2021-12-14 08:00:00|1928.78|1926.18|1931.73|1929.13|1932.23|1929.63|1928.78|1926.18|0
1639469100000|2021-12-14 08:05:00|1931.78|1929.58|1933.51|1931.31|1933.75|1931.55|1931.78|1929.58|0
1639469400000|2021-12-14 08:10:00|1933.75|1931.55|1932.52|1930.32|1934|1931.8|1932.27|1930.07|0
1639469700000|2021-12-14 08:15:00|1932.03|1929.83|1930.55|1928.35|1932.39|1930.19|1930.3|1928.1|0
1639470000000|2021-12-14 08:20:00|1930.3|1928.1|1931.78|1929.58|1932.52|1930.32|1930.05|1927.85|0
1639470300000|2021-12-14 08:25:00|1932.02|1929.82|1930.66|1928.46|1932.27|1930.07|1930.17|1927.97|0
1639470600000|2021-12-14 08:30:00|1931.16|1928.96|1930.3|1928.1|1931.53|1929.33|1929.56|1927.36|0
1639470900000|2021-12-14 08:35:00|1930.54|1928.34|1931.28|1929.08|1931.28|1929.08|1929.18|1926.98|0
1639471200000|2021-12-14 08:40:00|1930.91|1928.71|1932.02|1929.82|1932.27|1930.07|1930.3|1928.1|0
1639471500000|2021-12-14 08:45:00|1931.77|1929.57|1930.17|1927.97|1932.02|1929.82|1930.05|1927.85|0
1639471800000|2021-12-14 08:50:00|1929.8|1927.6|1929.31|1927.11|1930.79|1928.59|1929.31|1927.11|0
1639472100000|2021-12-14 08:55:00|1929.06|1926.86|1927.83|1925.63|1929.8|1927.6|1927.83|1925.63|0
1639472400000|2021-12-14 09:00:00|1928.08|1925.88|1926.84|1924.64|1928.57|1926.37|1926.6|1924.4|0
1639472700000|2021-12-14 09:05:00|1926.96|1924.76|1930.79|1928.59|1930.79|1928.59|1926.84|1924.64|0
1639473000000|2021-12-14 09:10:00|1931.03|1928.83|1927.95|1925.75|1931.28|1929.08|1926.96|1924.76|0
1639473300000|2021-12-14 09:15:00|1928.07|1925.87|1928.07|1925.87|1929.06|1926.86|1927.83|1925.63|0
1639473600000|2021-12-14 09:20:00|1928.32|1926.12|1926.59|1924.39|1929.3|1927.1|1926.59|1924.39|0
1639473900000|2021-12-14 09:25:00|1926.84|1924.64|1926.1|1923.9|1928.56|1926.36|1926.1|1923.9|0
1639474200000|2021-12-14 09:30:00|1925.85|1923.65|1926.59|1924.39|1927.58|1925.38|1924.87|1922.67|0
1639474500000|2021-12-14 09:35:00|1926.35|1924.15|1919.07|1916.87|1926.59|1924.39|1919.07|1916.87|0
1639474800000|2021-12-14 09:40:00|1919.2|1917|1916.81|1914.61|1919.27|1917.07|1915.33|1913.13|0
1639475100000|2021-12-14 09:45:00|1916.32|1914.12|1915.94|1913.74|1918.29|1916.09|1915.33|1913.13|0
1639475400000|2021-12-14 09:50:00|1916.07|1913.87|1904.29|1902.09|1916.32|1914.12|1903.8|1901.6|0
1639475700000|2021-12-14 09:55:00|1903.8|1901.6|1901.18|1898.98|1906.26|1904.06|1900.93|1898.73|0
1639476000000|2021-12-14 10:00:00|1901.67|1899.47|1900.69|1898.49|1903.15|1900.95|1898.96|1896.76|0
1639476300000|2021-12-14 10:05:00|1901.18|1898.98|1904.87|1902.67|1904.87|1902.67|1899.95|1897.75|0
1639476600000|2021-12-14 10:10:00|1904.63|1902.43|1903.89|1901.69|1904.87|1902.67|1901.92|1899.72|0
1639476900000|2021-12-14 10:15:00|1903.64|1901.44|1901.67|1899.47|1904.38|1902.18|1901.42|1899.22|0
1639477200000|2021-12-14 10:20:00|1902.65|1900.45|1903.39|1901.19|1903.64|1901.44|1901.67|1899.47|0
1639477500000|2021-12-14 10:25:00|1903.64|1901.44|1904.38|1902.18|1904.87|1902.67|1902.65|1900.45|0
1639477800000|2021-12-14 10:30:00|1904.49|1902.29|1907.08|1904.88|1907.58|1905.38|1904.38|1902.18|0
1639478100000|2021-12-14 10:35:00|1906.1|1903.9|1905.85|1903.65|1907.57|1905.37|1905.6|1903.4|0
1639478400000|2021-12-14 10:40:00|1905.6|1903.4|1905.11|1902.91|1907.08|1904.88|1904.87|1902.67|0
1639478700000|2021-12-14 10:45:00|1905.36|1903.16|1903.14|1900.94|1906.1|1903.9|1902.65|1900.45|0
1639479000000|2021-12-14 10:50:00|1903.39|1901.19|1902.65|1900.45|1903.39|1901.19|1901.42|1899.22|0
1639479300000|2021-12-14 10:55:00|1902.4|1900.2|1904.37|1902.17|1905.11|1902.91|1902.4|1900.2|0
1639479600000|2021-12-14 11:00:00|1904.62|1902.42|1906.34|1904.14|1906.83|1904.63|1904.62|1902.42|0
1639479900000|2021-12-14 11:05:00|1907.08|1904.88|1908.55|1906.35|1908.55|1906.35|1906.58|1904.38|0
1639480200000|2021-12-14 11:10:00|1909.78|1907.58|1908.55|1906.35|1910.52|1908.32|1908.06|1905.86|0
1639480500000|2021-12-14 11:15:00|1909.05|1906.85|1907.51|1905.31|1909.29|1907.09|1907.39|1905.19|0
1639480800000|2021-12-14 11:20:00|1907.14|1904.94|1908.13|1905.93|1908.62|1906.42|1906.65|1904.45|0
1639481100000|2021-12-14 11:25:00|1908|1905.8|1906.65|1904.45|1908.37|1906.17|1905.42|1903.22|0
1639481400000|2021-12-14 11:30:00|1906.52|1904.32|1904.68|1902.48|1908.62|1906.42|1904.68|1902.48|0
1639481700000|2021-12-14 11:35:00|1904.92|1902.72|1906.15|1903.95|1906.4|1904.2|1904.92|1902.72|0
1639482000000|2021-12-14 11:40:00|1905.91|1903.71|1906.02|1903.82|1906.4|1904.2|1904.18|1901.98|0
1639482300000|2021-12-14 11:45:00|1905.66|1903.46|1905.9|1903.7|1909.85|1907.65|1905.04|1902.84|0
1639482600000|2021-12-14 11:50:00|1905.17|1902.97|1905.53|1903.33|1908.12|1905.92|1903.93|1901.73|0
1639482900000|2021-12-14 11:55:00|1905.28|1903.08|1906.15|1903.95|1907.87|1905.67|1905.28|1903.08|0
1639483200000|2021-12-14 12:00:00|1906.4|1904.2|1908.61|1906.41|1909.1|1906.9|1905.9|1903.7|0
1639483500000|2021-12-14 12:05:00|1908.86|1906.66|1909.35|1907.15|1910.33|1908.13|1908.12|1905.92|0
1639483800000|2021-12-14 12:10:00|1909.84|1907.64|1910.83|1908.63|1911.32|1909.12|1909.35|1907.15|0
1639484100000|2021-12-14 12:15:00|1910.58|1908.38|1911.32|1909.12|1911.81|1909.61|1910.58|1908.38|0
1639484400000|2021-12-14 12:20:00|1911.56|1909.36|1912.8|1910.6|1912.8|1910.6|1911.07|1908.87|0
1639484700000|2021-12-14 12:25:00|1913.29|1911.09|1912.55|1910.35|1913.53|1911.33|1911.07|1908.87|0
1639485000000|2021-12-14 12:30:00|1912.79|1910.59|1911.81|1909.61|1912.79|1910.59|1910.33|1908.13|0
1639485300000|2021-12-14 12:35:00|1911.56|1909.36|1908.85|1906.65|1911.81|1909.61|1908.85|1906.65|0
1639485600000|2021-12-14 12:40:00|1908.97|1906.77|1908.36|1906.16|1909.46|1907.26|1906.14|1903.94|0
1639485900000|2021-12-14 12:45:00|1908.11|1905.91|1909.1|1906.9|1909.34|1907.14|1907.87|1905.67|0
1639486200000|2021-12-14 12:50:00|1908.85|1906.65|1908.47|1906.27|1909.34|1907.14|1908.11|1905.91|0
1639486500000|2021-12-14 12:55:00|1908.11|1905.91|1908.11|1905.91|1908.85|1906.65|1907.37|1905.17|0
1639486800000|2021-12-14 13:00:00|1908.36|1906.16|1908.11|1905.91|1909.34|1907.14|1907.62|1905.42|0
1639487100000|2021-12-14 13:05:00|1907.86|1905.66|1910.32|1908.12|1911.8|1909.6|1907.12|1904.92|0
1639487400000|2021-12-14 13:10:00|1910.57|1908.37|1909.46|1907.26|1911.31|1909.11|1909.34|1907.14|0
1639487700000|2021-12-14 13:15:00|1909.58|1907.38|1909.58|1907.38|1910.08|1907.88|1908.85|1906.65|0
1639488000000|2021-12-14 13:20:00|1909.09|1906.89|1906.87|1904.67|1909.09|1906.89|1904.9|1902.7|0
1639488300000|2021-12-14 13:25:00|1907.12|1904.92|1906.99|1904.79|1907.12|1904.92|1905.02|1902.82|0
1639488600000|2021-12-14 13:30:00|1907.24|1905.04|1893.45|1891.25|1907.24|1905.04|1893.45|1891.25|0
1639488900000|2021-12-14 13:35:00|1892.84|1890.64|1894.19|1891.99|1897.27|1895.07|1892.59|1890.39|0
1639489200000|2021-12-14 13:40:00|1894.07|1891.87|1890.38|1888.18|1895.18|1892.98|1889.27|1887.07|0
1639489500000|2021-12-14 13:45:00|1890.13|1887.93|1888.01|1885.81|1890.23|1888.03|1887.27|1885.07|0
1639489800000|2021-12-14 13:50:00|1887.52|1885.32|1889.36|1887.16|1890.47|1888.27|1887.03|1884.83|0
1639490100000|2021-12-14 13:55:00|1889.49|1887.29|1889.73|1887.53|1892.19|1889.99|1888.75|1886.55|0
1639490400000|2021-12-14 14:00:00|1889.49|1887.29|1891.21|1889.01|1891.95|1889.75|1888.01|1885.81|0
1639490700000|2021-12-14 14:05:00|1891.08|1888.88|1886.04|1883.84|1891.45|1889.25|1886.04|1883.84|0
1639491000000|2021-12-14 14:10:00|1886.29|1884.09|1888.5|1886.3|1888.99|1886.79|1883.09|1880.89|0
1639491300000|2021-12-14 14:15:00|1888.75|1886.55|1887.27|1885.07|1889.24|1887.04|1886.04|1883.84|0
1639491600000|2021-12-14 14:20:00|1886.53|1884.33|1883.82|1881.62|1888.25|1886.05|1883.58|1881.38|0
1639491900000|2021-12-14 14:25:00|1883.58|1881.38|1883.82|1881.62|1885.79|1883.59|1882.59|1880.39|0
1639492200000|2021-12-14 14:30:00|1883.33|1881.13|1892.53|1890.33|1892.53|1890.33|1882.1|1879.9|0
1639492500000|2021-12-14 14:35:00|1893.51|1891.31|1895.23|1893.03|1897.69|1895.49|1891.54|1889.34|0
1639492800000|2021-12-14 14:40:00|1895.97|1893.77|1905.56|1903.36|1905.56|1903.36|1895.72|1893.52|0
1639493100000|2021-12-14 14:45:00|1905.81|1903.61|1901.63|1899.43|1909.99|1907.79|1897.69|1895.49|0
1639493400000|2021-12-14 14:50:00|1902.12|1899.92|1899.66|1897.46|1903.35|1901.15|1896.95|1894.75|0
1639493700000|2021-12-14 14:55:00|1900.15|1897.95|1898.92|1896.72|1905.56|1903.36|1896.21|1894.01|0
1639494000000|2021-12-14 15:00:00|1897.69|1895.49|1891.78|1889.58|1899.9|1897.7|1891.78|1889.58|0
1639494300000|2021-12-14 15:05:00|1892.03|1889.83|1893.26|1891.06|1897.44|1895.24|1890.8|1888.6|0
1639494600000|2021-12-14 15:10:00|1892.64|1890.44|1887.35|1885.15|1893.26|1891.06|1884.89|1882.69|0
1639494900000|2021-12-14 15:15:00|1886.86|1884.66|1886.86|1884.66|1888.58|1886.38|1884.89|1882.69|0
1639495200000|2021-12-14 15:20:00|1887.23|1885.03|1894.49|1892.29|1894.73|1892.53|1884.4|1882.2|0
1639495500000|2021-12-14 15:25:00|1894.73|1892.53|1895.47|1893.27|1899.9|1897.7|1894.73|1892.53|0
1639495800000|2021-12-14 15:30:00|1894.98|1892.78|1890.79|1888.59|1896.21|1894.01|1890.06|1887.86|0
1639496100000|2021-12-14 15:35:00|1890.55|1888.35|1886.86|1884.66|1892.02|1889.82|1886.12|1883.92|0
1639496400000|2021-12-14 15:40:00|1886.61|1884.41|1882.68|1880.48|1888.09|1885.89|1880.46|1878.26|0
1639496700000|2021-12-14 15:45:00|1882.92|1880.72|1873.33|1871.13|1884.4|1882.2|1872.84|1870.64|0
1639497000000|2021-12-14 15:50:00|1874.81|1872.61|1869.66|1867.46|1875.3|1873.1|1869.66|1867.46|0
1639497300000|2021-12-14 15:55:00|1869.41|1867.21|1869.9|1867.7|1870.4|1868.2|1864.74|1862.54|0
1639497600000|2021-12-14 16:00:00|1868.79|1866.59|1869.17|1866.97|1869.9|1867.7|1864.25|1862.05|0
1639497900000|2021-12-14 16:05:00|1869.66|1867.46|1869.66|1867.46|1872.85|1870.65|1868.67|1866.47|0
1639498200000|2021-12-14 16:10:00|1870.64|1868.44|1865.97|1863.77|1872.11|1869.91|1865.72|1863.52|0
1639498500000|2021-12-14 16:15:00|1866.71|1864.51|1869.53|1867.33|1871.87|1869.67|1865.23|1863.03|0
1639498800000|2021-12-14 16:20:00|1868.43|1866.23|1869.16|1866.96|1872.36|1870.16|1865.72|1863.52|0
1639499100000|2021-12-14 16:25:00|1868.92|1866.72|1873.34|1871.14|1874.08|1871.88|1868.18|1865.98|0
1639499400000|2021-12-14 16:30:00|1873.59|1871.39|1867.59|1865.39|1874.28|1872.08|1866.36|1864.16|0
1639499700000|2021-12-14 16:35:00|1867.83|1865.63|1867.1|1864.9|1869.31|1867.11|1866.11|1863.91|0
1639500000000|2021-12-14 16:40:00|1866.36|1864.16|1866.85|1864.65|1870.54|1868.34|1865.62|1863.42|0
1639500300000|2021-12-14 16:45:00|1866.11|1863.91|1867.09|1864.89|1869.8|1867.6|1865.87|1863.67|0
1639500600000|2021-12-14 16:50:00|1866.72|1864.52|1865.37|1863.17|1870.04|1867.84|1864.88|1862.68|0
1639500900000|2021-12-14 16:55:00|1865.62|1863.42|1863.01|1860.81|1867.44|1865.24|1860.06|1857.86|0
1639501200000|2021-12-14 17:00:00|1862.77|1860.57|1859.08|1856.88|1863.75|1861.55|1859.08|1856.88|0
1639501500000|2021-12-14 17:05:00|1860.06|1857.86|1863.99|1861.79|1864.49|1862.29|1857.36|1855.16|0
1639501800000|2021-12-14 17:10:00|1863.5|1861.3|1860.8|1858.6|1864.98|1862.78|1860.06|1857.86|0
1639502100000|2021-12-14 17:15:00|1860.31|1858.11|1859.77|1857.57|1861.49|1859.29|1857.11|1854.91|0
1639502400000|2021-12-14 17:20:00|1860.01|1857.81|1861|1858.8|1863.21|1861.01|1859.28|1857.08|0
1639502700000|2021-12-14 17:25:00|1860.75|1858.55|1864.93|1862.73|1865.42|1863.22|1859.52|1857.32|0
1639503000000|2021-12-14 17:30:00|1863.94|1861.74|1863.94|1861.74|1865.66|1863.46|1860.75|1858.55|0
1639503300000|2021-12-14 17:35:00|1864.19|1861.99|1860.06|1857.86|1864.68|1862.48|1859.81|1857.61|0
1639503600000|2021-12-14 17:40:00|1860.55|1858.35|1857.11|1854.91|1861.04|1858.84|1857.11|1854.91|0
1639503900000|2021-12-14 17:45:00|1856.86|1854.66|1857.11|1854.91|1859.56|1857.36|1855.63|1853.43|0
1639504200000|2021-12-14 17:50:00|1856.61|1854.41|1859.32|1857.12|1859.32|1857.12|1856.37|1854.17|0
1639504500000|2021-12-14 17:55:00|1858.82|1856.62|1859.32|1857.12|1859.81|1857.61|1856.86|1854.66|0
1639504800000|2021-12-14 18:00:00|1859.07|1856.87|1863.25|1861.05|1864.23|1862.03|1857.59|1855.39|0
1639505100000|2021-12-14 18:05:00|1862.75|1860.55|1865.46|1863.26|1866.44|1864.24|1862.63|1860.43|0
1639505400000|2021-12-14 18:10:00|1865.21|1863.01|1863.91|1861.71|1866.47|1864.27|1862.29|1860.09|0
1639505700000|2021-12-14 18:15:00|1864.16|1861.96|1863.67|1861.47|1864.65|1862.45|1861.95|1859.75|0
1639506000000|2021-12-14 18:20:00|1863.91|1861.71|1863.42|1861.22|1864.41|1862.21|1861.7|1859.5|0
1639506300000|2021-12-14 18:25:00|1863.18|1860.98|1866.13|1863.93|1867.11|1864.91|1861.95|1859.75|0
1639506600000|2021-12-14 18:30:00|1865.88|1863.68|1863.32|1861.12|1865.93|1863.73|1863.08|1860.88|0
1639506900000|2021-12-14 18:35:00|1863.57|1861.37|1863.32|1861.12|1865.78|1863.58|1862.34|1860.14|0
1639507200000|2021-12-14 18:40:00|1863.08|1860.88|1860.13|1857.93|1863.32|1861.12|1860.13|1857.93|0
1639507500000|2021-12-14 18:45:00|1860.37|1858.17|1859.88|1857.68|1861.85|1859.65|1859.63|1857.43|0
1639507800000|2021-12-14 18:50:00|1860.12|1857.92|1859.39|1857.19|1862.09|1859.89|1858.16|1855.96|0
1639508100000|2021-12-14 18:55:00|1859.14|1856.94|1859.14|1856.94|1859.63|1857.43|1856.93|1854.73|0
1639508400000|2021-12-14 19:00:00|1858.65|1856.45|1864.06|1861.86|1865.53|1863.33|1857.66|1855.46|0
1639508700000|2021-12-14 19:05:00|1863.81|1861.61|1870.94|1868.74|1870.94|1868.74|1863.07|1860.87|0
1639509000000|2021-12-14 19:10:00|1870.7|1868.5|1870.69|1868.49|1873.65|1871.45|1869.96|1867.76|0
1639509300000|2021-12-14 19:15:00|1870.45|1868.25|1872.17|1869.97|1873.15|1870.95|1870.45|1868.25|0
1639509600000|2021-12-14 19:20:00|1871.92|1869.72|1874.14|1871.94|1874.14|1871.94|1868.97|1866.77|0
1639509900000|2021-12-14 19:25:00|1873.89|1871.69|1871.92|1869.72|1875.12|1872.92|1870.69|1868.49|0
1639510200000|2021-12-14 19:30:00|1871.18|1868.98|1874.63|1872.43|1875.61|1873.41|1869.95|1867.75|0
1639510500000|2021-12-14 19:35:00|1874.38|1872.18|1873.64|1871.44|1875.36|1873.16|1871.43|1869.23|0
1639510800000|2021-12-14 19:40:00|1874.13|1871.93|1876.35|1874.15|1877.09|1874.89|1872.9|1870.7|0
1639511100000|2021-12-14 19:45:00|1876.1|1873.9|1874.78|1872.58|1878.47|1876.27|1874.28|1872.08|0
1639511400000|2021-12-14 19:50:00|1874.53|1872.33|1874.78|1872.58|1875.51|1873.31|1872.56|1870.36|0
1639511700000|2021-12-14 19:55:00|1874.65|1872.45|1876.74|1874.54|1876.99|1874.79|1873.05|1870.85|0
1639512000000|2021-12-14 20:00:00|1876.5|1874.3|1883.14|1880.94|1883.14|1880.94|1876.25|1874.05|0
1639512300000|2021-12-14 20:05:00|1882.89|1880.69|1885.85|1883.65|1886.34|1884.14|1881.66|1879.46|0
1639512600000|2021-12-14 20:10:00|1886.34|1884.14|1884.37|1882.17|1888.31|1886.11|1882.4|1880.2|0
1639512900000|2021-12-14 20:15:00|1885.11|1882.91|1887.56|1885.36|1887.56|1885.36|1882.4|1880.2|0
1639513200000|2021-12-14 20:20:00|1886.82|1884.62|1886.82|1884.62|1888.05|1885.85|1884.36|1882.16|0
1639513500000|2021-12-14 20:25:00|1887.07|1884.87|1891.01|1888.81|1891.5|1889.3|1885.34|1883.14|0
1639513800000|2021-12-14 20:30:00|1890.51|1888.31|1892.73|1890.53|1893.96|1891.76|1889.04|1886.84|0
1639514100000|2021-12-14 20:35:00|1892.97|1890.77|1890.51|1888.31|1895.93|1893.73|1889.77|1887.57|0
1639514400000|2021-12-14 20:40:00|1890.76|1888.56|1883.71|1881.51|1890.76|1888.56|1883.71|1881.51|0
1639514700000|2021-12-14 20:45:00|1883.96|1881.76|1881|1878.8|1886.91|1884.71|1880.51|1878.31|0
1639515000000|2021-12-14 20:50:00|1881.61|1879.41|1877.56|1875.36|1884.69|1882.49|1877.06|1874.86|0
1639515300000|2021-12-14 20:55:00|1877.8|1875.6|1886.85|1884.65|1886.85|1884.65|1877.31|1875.11|0
1639515600000|2021-12-14 21:00:00|1887.58|1885.38|1885.12|1882.92|1887.58|1885.38|1883.15|1880.95|0
1639515900000|2021-12-14 21:05:00|1884.63|1882.43|1886.6|1884.4|1886.84|1884.64|1884.63|1882.43|0
1639516200000|2021-12-14 21:10:00|1886.22|1884.02|1883.15|1880.95|1886.84|1884.64|1882.41|1880.21|0
1639516500000|2021-12-14 21:15:00|1883.11|1880.51|1884.09|1881.49|1884.09|1881.49|1883.11|1880.51|0
1639516800000|2021-12-14 21:20:00|1884.34|1881.74|1885.32|1882.72|1885.32|1882.72|1883.6|1881|0
1639517100000|2021-12-14 21:25:00|1885.56|1882.96|1884.83|1882.23|1885.56|1882.96|1884.83|1882.23|0
1639517400000|2021-12-14 21:30:00|1885.32|1882.72|1885.56|1882.96|1886.79|1884.19|1885.32|1882.72|0
1639517700000|2021-12-14 21:35:00|1886.05|1883.45|1886.42|1883.82|1886.55|1883.95|1886.05|1883.45|0
1639518000000|2021-12-14 21:40:00|1886.55|1883.95|1887.04|1884.44|1887.28|1884.68|1886.55|1883.95|0
1639518300000|2021-12-14 21:45:00|1887.28|1884.68|1887.53|1884.93|1887.53|1884.93|1885.92|1883.32|0
1639518600000|2021-12-14 21:50:00|1887.77|1885.17|1887.77|1885.17|1888.02|1885.42|1887.77|1885.17|0
1639518900000|2021-12-14 21:55:00|1888.02|1885.42|1887.64|1885.04|1888.02|1885.42|1887.4|1884.8|0
1639519200000|2021-12-14 22:00:00|1887.22|1884.62|1887.22|1884.62|1887.52|1884.92|1886.83|1884.23|0
1639519500000|2021-12-14 22:05:00|1887.26|1884.66|1886.65|1884.05|1887.26|1884.66|1886.54|1883.94|0
1639519800000|2021-12-14 22:10:00|1886.69|1884.09|1887.01|1884.41|1887.01|1884.41|1886.69|1884.09|0
1639520100000|2021-12-14 22:15:00|1887.12|1884.52|1886.97|1884.37|1887.19|1884.59|1886.8|1884.2|0
1639520400000|2021-12-14 22:20:00|1886.86|1884.26|1886.86|1884.26|1887.01|1884.41|1886.86|1884.26|0
1639520700000|2021-12-14 22:25:00|1886.9|1884.3|1886.75|1884.15|1886.9|1884.3|1886.65|1884.05|0
1639521000000|2021-12-14 22:30:00|1886.82|1884.22|1886.86|1884.26|1886.86|1884.26|1886.71|1884.11|0
1639521300000|2021-12-14 22:35:00|1886.9|1884.3|1886.54|1883.94|1887.12|1884.52|1886.4|1883.8|0
1639521600000|2021-12-14 22:40:00|1886.57|1883.97|1886.43|1883.83|1886.57|1883.97|1886.4|1883.8|0
1639521900000|2021-12-14 22:45:00|1886.47|1883.87|1886.57|1883.97|1886.71|1884.11|1886.47|1883.87|0
1639522200000|2021-12-14 22:50:00|1886.82|1884.22|1886.82|1884.22|1886.9|1884.3|1886.75|1884.15|0
1639522500000|2021-12-14 22:55:00|1886.86|1884.26|1886.97|1884.37|1887.32|1884.72|1886.86|1884.26|0
1639522800000|2021-12-14 23:00:00|1887.14|1884.54|1888.01|1885.41|1888.25|1885.65|1886.65|1884.05|0
1639523100000|2021-12-14 23:05:00|1888.25|1885.65|1888.01|1885.41|1888.25|1885.65|1887.51|1884.91|0
1639523400000|2021-12-14 23:10:00|1888.12|1885.52|1889.97|1887.37|1890.22|1887.62|1888.01|1885.41|0
1639523700000|2021-12-14 23:15:00|1890.22|1887.62|1888|1885.4|1890.22|1887.62|1888|1885.4|0
1639524000000|2021-12-14 23:20:00|1888.25|1885.65|1885.3|1882.7|1889.23|1886.63|1885.3|1882.7|0
1639524300000|2021-12-14 23:25:00|1885.42|1882.82|1883.57|1880.97|1886.04|1883.44|1883.57|1880.97|0
1639524600000|2021-12-14 23:30:00|1883.82|1881.22|1885.05|1882.45|1885.05|1882.45|1882.59|1879.99|0
1639524900000|2021-12-14 23:35:00|1884.56|1881.96|1883.82|1881.22|1885.3|1882.7|1883.33|1880.73|0
1639525200000|2021-12-14 23:40:00|1884.06|1881.46|1885.54|1882.94|1885.66|1883.06|1883.33|1880.73|0
1639525500000|2021-12-14 23:45:00|1885.29|1882.69|1885.79|1883.19|1885.79|1883.19|1885.05|1882.45|0
1639525800000|2021-12-14 23:50:00|1885.66|1883.06|1886.64|1884.04|1887.01|1884.41|1885.29|1882.69|0
1639526100000|2021-12-14 23:55:00|1886.52|1883.92|1885.54|1882.94|1887.01|1884.41|1885.54|1882.94|0
1639526400000|2021-12-15 00:00:00|1886.03|1883.43|1888|1885.4|1888|1885.4|1885.04|1882.44|0
1639526700000|2021-12-15 00:05:00|1888.24|1885.64|1889.96|1887.36|1890.46|1887.86|1887.75|1885.15|0
1639527000000|2021-12-15 00:10:00|1889.72|1887.12|1889.47|1886.87|1890.57|1887.97|1889.23|1886.63|0
1639527300000|2021-12-15 00:15:00|1889.23|1886.63|1890.21|1887.61|1890.7|1888.1|1889.23|1886.63|0
1639527600000|2021-12-15 00:20:00|1890.08|1887.48|1889.47|1886.87|1890.08|1887.48|1888.49|1885.89|0
1639527900000|2021-12-15 00:25:00|1890.7|1888.1|1891.44|1888.84|1891.44|1888.84|1890.45|1887.85|0
1639528200000|2021-12-15 00:30:00|1891.19|1888.59|1891.93|1889.33|1891.93|1889.33|1890.7|1888.1|0
1639528500000|2021-12-15 00:35:00|1892.18|1889.58|1892.17|1889.57|1892.42|1889.82|1890.94|1888.34|0
1639528800000|2021-12-15 00:40:00|1891.93|1889.33|1890.2|1887.6|1892.17|1889.57|1889.96|1887.36|0
1639529100000|2021-12-15 00:45:00|1890.32|1887.72|1890.2|1887.6|1890.94|1888.34|1889.96|1887.36|0
1639529400000|2021-12-15 00:50:00|1889.96|1887.36|1890.45|1887.85|1891.19|1888.59|1889.71|1887.11|0
1639529700000|2021-12-15 00:55:00|1890.57|1887.97|1890.69|1888.09|1891.43|1888.83|1890.2|1887.6|0
1639530000000|2021-12-15 01:00:00|1890.45|1887.85|1889.71|1887.11|1890.94|1888.34|1888.72|1886.12|0
1639530300000|2021-12-15 01:05:00|1889.46|1886.86|1888.6|1886|1889.46|1886.86|1888.48|1885.88|0
1639530600000|2021-12-15 01:10:00|1888.72|1886.12|1887.36|1884.76|1888.97|1886.37|1887.25|1884.65|0
1639530900000|2021-12-15 01:15:00|1887.25|1884.65|1885.28|1882.68|1887.25|1884.65|1883.56|1880.96|0
1639531200000|2021-12-15 01:20:00|1885.52|1882.92|1886.51|1883.91|1887.61|1885.01|1885.28|1882.68|0
1639531500000|2021-12-15 01:25:00|1886.38|1883.78|1882.2|1879.6|1886.75|1884.15|1882.08|1879.48|0
1639531800000|2021-12-15 01:30:00|1882.32|1879.72|1882.32|1879.72|1883.8|1881.2|1881.09|1878.49|0
1639532100000|2021-12-15 01:35:00|1882.57|1879.97|1884.78|1882.18|1884.78|1882.18|1881.58|1878.98|0
1639532400000|2021-12-15 01:40:00|1885.03|1882.43|1885.39|1882.79|1886.26|1883.66|1884.78|1882.18|0
1639532700000|2021-12-15 01:45:00|1885.27|1882.67|1885.52|1882.92|1886.5|1883.9|1884.78|1882.18|0
1639533000000|2021-12-15 01:50:00|1885.76|1883.16|1886.13|1883.53|1887.49|1884.89|1885.03|1882.43|0
1639533300000|2021-12-15 01:55:00|1886.01|1883.41|1888.22|1885.62|1888.72|1886.12|1886.01|1883.41|0
1639533600000|2021-12-15 02:00:00|1887.98|1885.38|1888.22|1885.62|1889.7|1887.1|1887.48|1884.88|0
1639533900000|2021-12-15 02:05:00|1888.09|1885.49|1887.48|1884.88|1888.71|1886.11|1887.24|1884.64|0
1639534200000|2021-12-15 02:10:00|1887.24|1884.64|1887.73|1885.13|1887.97|1885.37|1886.62|1884.02|0
1639534500000|2021-12-15 02:15:00|1887.97|1885.37|1885.14|1882.54|1888.47|1885.87|1884.77|1882.17|0
1639534800000|2021-12-15 02:20:00|1885.02|1882.42|1886.25|1883.65|1886.25|1883.65|1884.53|1881.93|0
1639535100000|2021-12-15 02:25:00|1886|1883.4|1884.77|1882.17|1886.25|1883.65|1883.79|1881.19|0
1639535400000|2021-12-15 02:30:00|1885.14|1882.54|1887.97|1885.37|1888.22|1885.62|1884.53|1881.93|0
1639535700000|2021-12-15 02:35:00|1888.09|1885.49|1889.45|1886.85|1889.69|1887.09|1887.72|1885.12|0
1639536000000|2021-12-15 02:40:00|1888.71|1886.11|1888.46|1885.86|1889.69|1887.09|1887.97|1885.37|0
1639536300000|2021-12-15 02:45:00|1888.58|1885.98|1889.2|1886.6|1889.44|1886.84|1887.97|1885.37|0
1639536600000|2021-12-15 02:50:00|1888.95|1886.35|1889.69|1887.09|1890.43|1887.83|1888.95|1886.35|0
1639536900000|2021-12-15 02:55:00|1889.94|1887.34|1889.94|1887.34|1890.43|1887.83|1888.95|1886.35|0
1639537200000|2021-12-15 03:00:00|1890.18|1887.58|1890.43|1887.83|1891.17|1888.57|1889.93|1887.33|0
1639537500000|2021-12-15 03:05:00|1890.3|1887.7|1890.67|1888.07|1890.67|1888.07|1890.18|1887.58|0
1639537800000|2021-12-15 03:10:00|1890.43|1887.83|1891.53|1888.93|1892.15|1889.55|1890.18|1887.58|0
1639538100000|2021-12-15 03:15:00|1891.66|1889.06|1890.54|1887.94|1891.66|1889.06|1889.8|1887.2|0
1639538400000|2021-12-15 03:20:00|1890.92|1888.32|1891.16|1888.56|1891.41|1888.81|1890.67|1888.07|0
1639538700000|2021-12-15 03:25:00|1891.03|1888.43|1890.18|1887.58|1891.03|1888.43|1890.05|1887.45|0
1639539000000|2021-12-15 03:30:00|1890.29|1887.69|1890.18|1887.58|1890.91|1888.31|1890.18|1887.58|0
1639539300000|2021-12-15 03:35:00|1890.17|1887.57|1891.03|1888.43|1891.28|1888.68|1890.17|1887.57|0
1639539600000|2021-12-15 03:40:00|1890.91|1888.31|1891.4|1888.8|1891.4|1888.8|1890.91|1888.31|0
1639539900000|2021-12-15 03:45:00|1891.65|1889.05|1892.39|1889.79|1892.63|1890.03|1891.4|1888.8|0
1639540200000|2021-12-15 03:50:00|1892.14|1889.54|1892.63|1890.03|1892.88|1890.28|1892.14|1889.54|0
1639540500000|2021-12-15 03:55:00|1892.88|1890.28|1892.39|1889.79|1892.88|1890.28|1892.14|1889.54|0
1639540800000|2021-12-15 04:00:00|1892.63|1890.03|1892.38|1889.78|1892.88|1890.28|1892.38|1889.78|0
1639541100000|2021-12-15 04:05:00|1892.14|1889.54|1892.63|1890.03|1892.63|1890.03|1892.14|1889.54|0
1639541400000|2021-12-15 04:10:00|1892.38|1889.78|1892.38|1889.78|1892.5|1889.9|1892.14|1889.54|0
1639541700000|2021-12-15 04:15:00|1892.01|1889.41|1892.87|1890.27|1893.12|1890.52|1892.01|1889.41|0
1639542000000|2021-12-15 04:20:00|1892.63|1890.03|1892.14|1889.54|1892.87|1890.27|1891.89|1889.29|0
1639542300000|2021-12-15 04:25:00|1892.01|1889.41|1891.15|1888.55|1892.14|1889.54|1890.9|1888.3|0
1639542600000|2021-12-15 04:30:00|1891.4|1888.8|1892.38|1889.78|1892.38|1889.78|1891.15|1888.55|0
1639542900000|2021-12-15 04:35:00|1892.63|1890.03|1892.62|1890.02|1892.87|1890.27|1892.13|1889.53|0
1639543200000|2021-12-15 04:40:00|1892.87|1890.27|1892.62|1890.02|1893.12|1890.52|1892.62|1890.02|0
1639543500000|2021-12-15 04:45:00|1892.38|1889.78|1892.87|1890.27|1892.87|1890.27|1892.38|1889.78|0
1639543800000|2021-12-15 04:50:00|1892.62|1890.02|1892.13|1889.53|1892.87|1890.27|1892.13|1889.53|0
1639544100000|2021-12-15 04:55:00|1892.38|1889.78|1892.13|1889.53|1892.62|1890.02|1891.88|1889.28|0
1639544400000|2021-12-15 05:00:00|1892.25|1889.65|1892.62|1890.02|1892.62|1890.02|1891.64|1889.04|0
1639544700000|2021-12-15 05:05:00|1892.37|1889.77|1890.65|1888.05|1892.49|1889.89|1890.65|1888.05|0
1639545000000|2021-12-15 05:10:00|1890.4|1887.8|1889.91|1887.31|1890.4|1887.8|1889.17|1886.57|0
1639545300000|2021-12-15 05:15:00|1890.16|1887.56|1889.91|1887.31|1890.9|1888.3|1889.91|1887.31|0
1639545600000|2021-12-15 05:20:00|1889.78|1887.18|1890.03|1887.43|1890.16|1887.56|1888.93|1886.33|0
1639545900000|2021-12-15 05:25:00|1889.91|1887.31|1891.39|1888.79|1891.39|1888.79|1889.91|1887.31|0
1639546200000|2021-12-15 05:30:00|1891.14|1888.54|1893.11|1890.51|1893.11|1890.51|1890.89|1888.29|0
1639546500000|2021-12-15 05:35:00|1892.62|1890.02|1892.61|1890.01|1892.86|1890.26|1892.24|1889.64|0
1639546800000|2021-12-15 05:40:00|1892.73|1890.13|1892.61|1890.01|1893.11|1890.51|1892.61|1890.01|0
1639547100000|2021-12-15 05:45:00|1892.73|1890.13|1893.1|1890.5|1893.11|1890.51|1892.61|1890.01|0
1639547400000|2021-12-15 05:50:00|1892.86|1890.26|1893.1|1890.5|1893.1|1890.5|1892.86|1890.26|0
1639547700000|2021-12-15 05:55:00|1892.86|1890.26|1892.36|1889.76|1894.09|1891.49|1892.12|1889.52|0
1639548000000|2021-12-15 06:00:00|1893.6|1891|1894.83|1892.23|1895.32|1892.72|1892.36|1889.76|0
1639548300000|2021-12-15 06:05:00|1894.7|1892.1|1894.09|1891.49|1895.32|1892.72|1893.84|1891.24|0
1639548600000|2021-12-15 06:10:00|1894.2|1891.6|1893.84|1891.24|1894.7|1892.1|1892.85|1890.25|0
1639548900000|2021-12-15 06:15:00|1894.09|1891.49|1893.1|1890.5|1894.7|1892.1|1892.97|1890.37|0
1639549200000|2021-12-15 06:20:00|1893.35|1890.75|1891.87|1889.27|1893.59|1890.99|1891.62|1889.02|0
1639549500000|2021-12-15 06:25:00|1891.74|1889.14|1891.62|1889.02|1892.11|1889.51|1891.38|1888.78|0
1639549800000|2021-12-15 06:30:00|1891.87|1889.27|1887.44|1884.84|1892.11|1889.51|1887.44|1884.84|0
1639550100000|2021-12-15 06:35:00|1887.19|1884.59|1888.05|1885.45|1888.05|1885.45|1886.57|1883.97|0
1639550400000|2021-12-15 06:40:00|1888.17|1885.57|1887.19|1884.59|1888.78|1886.18|1886.7|1884.1|0
1639550700000|2021-12-15 06:45:00|1886.94|1884.34|1888.17|1885.57|1888.17|1885.57|1886.94|1884.34|0
1639551000000|2021-12-15 06:50:00|1888.04|1885.44|1885.46|1882.86|1888.17|1885.57|1885.46|1882.86|0
1639551300000|2021-12-15 06:55:00|1885.71|1883.11|1885.46|1882.86|1885.83|1883.23|1884.23|1881.63|0
1639551600000|2021-12-15 07:00:00|1884.97|1882.37|1882.14|1879.54|1886.69|1884.09|1881.28|1878.68|0
1639551900000|2021-12-15 07:05:00|1882.02|1879.42|1883.25|1880.65|1883.99|1881.39|1882.02|1879.42|0
1639552200000|2021-12-15 07:10:00|1883|1880.4|1883.49|1880.89|1883.74|1881.14|1881.4|1878.8|0
1639552500000|2021-12-15 07:15:00|1883.61|1881.01|1883.98|1881.38|1884.59|1881.99|1882.75|1880.15|0
1639552800000|2021-12-15 07:20:00|1884.48|1881.88|1885.21|1882.61|1885.46|1882.86|1883.49|1880.89|0
1639553100000|2021-12-15 07:25:00|1884.97|1882.37|1884.47|1881.87|1885.21|1882.61|1883.49|1880.89|0
1639553400000|2021-12-15 07:30:00|1884.23|1881.63|1884.97|1882.37|1884.97|1882.37|1883.74|1881.14|0
1639553700000|2021-12-15 07:35:00|1886.2|1883.6|1888.66|1886.06|1889.15|1886.55|1885.21|1882.61|0
1639554000000|2021-12-15 07:40:00|1889.02|1886.42|1890.09|1887.49|1890.09|1887.49|1888.74|1886.14|0
1639554300000|2021-12-15 07:45:00|1890.47|1887.87|1890.83|1888.23|1891.45|1888.85|1889.6|1887|0
1639554600000|2021-12-15 07:50:00|1890.71|1888.11|1890.71|1888.11|1891.2|1888.6|1889.48|1886.88|0
1639554900000|2021-12-15 07:55:00|1890.47|1887.87|1888.5|1885.9|1890.71|1888.11|1888.25|1885.65|0
1639555200000|2021-12-15 08:00:00|1888.25|1885.65|1891.94|1889.34|1893.78|1891.18|1888.25|1885.65|0
1639555500000|2021-12-15 08:05:00|1892.23|1890.03|1893.46|1891.26|1894.45|1892.25|1891.25|1889.05|0
1639555800000|2021-12-15 08:10:00|1893.71|1891.51|1891.74|1889.54|1893.95|1891.75|1891|1888.8|0
1639556100000|2021-12-15 08:15:00|1892.23|1890.03|1894.44|1892.24|1894.44|1892.24|1891|1888.8|0
1639556400000|2021-12-15 08:20:00|1894.69|1892.49|1893.33|1891.13|1894.94|1892.74|1892.72|1890.52|0
1639556700000|2021-12-15 08:25:00|1893.46|1891.26|1890.26|1888.06|1893.71|1891.51|1890.26|1888.06|0
1639557000000|2021-12-15 08:30:00|1890.01|1887.81|1889.27|1887.07|1891.24|1889.04|1889.03|1886.83|0
1639557300000|2021-12-15 08:35:00|1889.52|1887.32|1888.53|1886.33|1890.26|1888.06|1887.55|1885.35|0
1639557600000|2021-12-15 08:40:00|1888.29|1886.09|1889.52|1887.32|1889.76|1887.56|1887.18|1884.98|0
1639557900000|2021-12-15 08:45:00|1889.76|1887.56|1888.78|1886.58|1890.75|1888.55|1888.78|1886.58|0
1639558200000|2021-12-15 08:50:00|1889.03|1886.83|1892.83|1890.63|1892.96|1890.76|1888.65|1886.45|0
1639558500000|2021-12-15 08:55:00|1892.72|1890.52|1889.76|1887.56|1892.96|1890.76|1889.52|1887.32|0
1639558800000|2021-12-15 09:00:00|1889.63|1887.43|1890.01|1887.81|1891.48|1889.28|1889.63|1887.43|0
1639559100000|2021-12-15 09:05:00|1890.25|1888.05|1889.02|1886.82|1890.62|1888.42|1888.53|1886.33|0
1639559400000|2021-12-15 09:10:00|1889.27|1887.07|1885.58|1883.38|1889.51|1887.31|1885.58|1883.38|0
1639559700000|2021-12-15 09:15:00|1885.33|1883.13|1883.23|1881.03|1886.19|1883.99|1883.12|1880.92|0
1639560000000|2021-12-15 09:20:00|1883.11|1880.91|1881.88|1879.68|1883.36|1881.16|1881.88|1879.68|0
1639560300000|2021-12-15 09:25:00|1882.62|1880.42|1880.9|1878.7|1882.62|1880.42|1878.93|1876.73|0
1639560600000|2021-12-15 09:30:00|1880.28|1878.08|1884.34|1882.14|1884.83|1882.63|1880.28|1878.08|0
1639560900000|2021-12-15 09:35:00|1884.1|1881.9|1884.83|1882.63|1886.06|1883.86|1883.85|1881.65|0
1639561200000|2021-12-15 09:40:00|1884.59|1882.39|1884.09|1881.89|1885.33|1883.13|1882.62|1880.42|0
1639561500000|2021-12-15 09:45:00|1883.85|1881.65|1884.59|1882.39|1885.32|1883.12|1883.85|1881.65|0
1639561800000|2021-12-15 09:50:00|1884.7|1882.5|1883.11|1880.91|1885.32|1883.12|1883.11|1880.91|0
1639562100000|2021-12-15 09:55:00|1882.86|1880.66|1883.6|1881.4|1885.32|1883.12|1882.86|1880.66|0
1639562400000|2021-12-15 10:00:00|1883.35|1881.15|1884.34|1882.14|1884.83|1882.63|1882.37|1880.17|0
1639562700000|2021-12-15 10:05:00|1884.45|1882.25|1884.09|1881.89|1884.83|1882.63|1884.09|1881.89|0
1639563000000|2021-12-15 10:10:00|1884.34|1882.14|1882.86|1880.66|1884.34|1882.14|1882.61|1880.41|0
1639563300000|2021-12-15 10:15:00|1883.1|1880.9|1884.83|1882.63|1885.56|1883.36|1883.1|1880.9|0
1639563600000|2021-12-15 10:20:00|1884.58|1882.38|1884.33|1882.13|1885.07|1882.87|1883.6|1881.4|0
1639563900000|2021-12-15 10:25:00|1884.58|1882.38|1886.17|1883.97|1886.3|1884.1|1884.45|1882.25|0
1639564200000|2021-12-15 10:30:00|1886.3|1884.1|1885.56|1883.36|1887.4|1885.2|1885.32|1883.12|0
1639564500000|2021-12-15 10:35:00|1885.07|1882.87|1885.81|1883.61|1886.05|1883.85|1885.07|1882.87|0
1639564800000|2021-12-15 10:40:00|1885.56|1883.36|1887.04|1884.84|1887.04|1884.84|1885.07|1882.87|0
1639565100000|2021-12-15 10:45:00|1886.3|1884.1|1886.3|1884.1|1887.04|1884.84|1885.56|1883.36|0
1639565400000|2021-12-15 10:50:00|1885.81|1883.61|1886.3|1884.1|1886.54|1884.34|1885.31|1883.11|0
1639565700000|2021-12-15 10:55:00|1886.41|1884.21|1888.51|1886.31|1888.76|1886.56|1884.82|1882.62|0
1639566000000|2021-12-15 11:00:00|1888.76|1886.56|1886.29|1884.09|1889|1886.8|1886.05|1883.85|0
1639566300000|2021-12-15 11:05:00|1886.41|1884.21|1885.8|1883.6|1887.28|1885.08|1885.56|1883.36|0
1639566600000|2021-12-15 11:10:00|1885.56|1883.36|1884.57|1882.37|1885.8|1883.6|1884.08|1881.88|0
1639566900000|2021-12-15 11:15:00|1884.82|1882.62|1884.08|1881.88|1885.55|1883.35|1884.08|1881.88|0
1639567200000|2021-12-15 11:20:00|1884.2|1882|1882.6|1880.4|1884.2|1882|1879.89|1877.69|0
1639567500000|2021-12-15 11:25:00|1882.85|1880.65|1883.34|1881.14|1883.83|1881.63|1882.6|1880.4|0
1639567800000|2021-12-15 11:30:00|1883.09|1880.89|1880.38|1878.18|1883.09|1880.89|1880.14|1877.94|0
1639568100000|2021-12-15 11:35:00|1880.14|1877.94|1881.86|1879.66|1882.11|1879.91|1879.89|1877.69|0
1639568400000|2021-12-15 11:40:00|1881.73|1879.53|1882.35|1880.15|1883.09|1880.89|1881.61|1879.41|0
1639568700000|2021-12-15 11:45:00|1882.1|1879.9|1883.45|1881.25|1883.58|1881.38|1881.86|1879.66|0
1639569000000|2021-12-15 11:50:00|1883.58|1881.38|1883.58|1881.38|1884.44|1882.24|1883.09|1880.89|0
1639569300000|2021-12-15 11:55:00|1883.83|1881.63|1883.58|1881.38|1884.56|1882.36|1883.33|1881.13|0
1639569600000|2021-12-15 12:00:00|1883.82|1881.62|1884.32|1882.12|1886.04|1883.84|1883.82|1881.62|0
1639569900000|2021-12-15 12:05:00|1884.07|1881.87|1885.3|1883.1|1885.3|1883.1|1883.82|1881.62|0
1639570200000|2021-12-15 12:10:00|1885.05|1882.85|1886.28|1884.08|1886.53|1884.33|1884.81|1882.61|0
1639570500000|2021-12-15 12:15:00|1886.53|1884.33|1887.76|1885.56|1888.74|1886.54|1886.28|1884.08|0
1639570800000|2021-12-15 12:20:00|1887.51|1885.31|1885.17|1882.97|1887.51|1885.31|1884.8|1882.6|0
1639571100000|2021-12-15 12:25:00|1885.05|1882.85|1888|1885.8|1888.12|1885.92|1885.05|1882.85|0
1639571400000|2021-12-15 12:30:00|1888.25|1886.05|1888.49|1886.29|1888.99|1886.79|1887.76|1885.56|0
1639571700000|2021-12-15 12:35:00|1888.25|1886.05|1887.02|1884.82|1888.49|1886.29|1887.02|1884.82|0
1639572000000|2021-12-15 12:40:00|1887.26|1885.06|1888|1885.8|1888|1885.8|1887.02|1884.82|0
1639572300000|2021-12-15 12:45:00|1887.75|1885.55|1887.26|1885.06|1889.72|1887.52|1886.03|1883.83|0
1639572600000|2021-12-15 12:50:00|1887.51|1885.31|1885.54|1883.34|1887.51|1885.31|1885.05|1882.85|0
1639572900000|2021-12-15 12:55:00|1885.66|1883.46|1885.29|1883.09|1886.52|1884.32|1884.55|1882.35|0
1639573200000|2021-12-15 13:00:00|1885.04|1882.84|1885.78|1883.58|1887.5|1885.3|1884.67|1882.47|0
1639573500000|2021-12-15 13:05:00|1885.65|1883.45|1883.07|1880.87|1886.52|1884.32|1881.6|1879.4|0
1639573800000|2021-12-15 13:10:00|1883.32|1881.12|1886.52|1884.32|1886.76|1884.56|1883.32|1881.12|0
1639574100000|2021-12-15 13:15:00|1886.64|1884.44|1887.5|1885.3|1887.5|1885.3|1886.03|1883.83|0
1639574400000|2021-12-15 13:20:00|1887.75|1885.55|1887.5|1885.3|1889.96|1887.76|1887.25|1885.05|0
1639574700000|2021-12-15 13:25:00|1887.75|1885.55|1887.13|1884.93|1888.24|1886.04|1886.63|1884.43|0
1639575000000|2021-12-15 13:30:00|1886.88|1884.68|1888.48|1886.28|1892.18|1889.98|1886.52|1884.32|0
1639575300000|2021-12-15 13:35:00|1888.24|1886.04|1888.24|1886.04|1888.73|1886.53|1886.27|1884.07|0
1639575600000|2021-12-15 13:40:00|1887.99|1885.79|1885.04|1882.84|1887.99|1885.79|1884.79|1882.59|0
1639575900000|2021-12-15 13:45:00|1885.28|1883.08|1886.27|1884.07|1887.5|1885.3|1885.04|1882.84|0
1639576200000|2021-12-15 13:50:00|1886.51|1884.31|1885.77|1883.57|1887.25|1885.05|1885.28|1883.08|0
1639576500000|2021-12-15 13:55:00|1886.02|1883.82|1885.28|1883.08|1886.51|1884.31|1883.31|1881.11|0
1639576800000|2021-12-15 14:00:00|1884.79|1882.59|1886.76|1884.56|1887|1884.8|1882.82|1880.62|0
1639577100000|2021-12-15 14:05:00|1886.51|1884.31|1888.23|1886.03|1888.48|1886.28|1885.52|1883.32|0
1639577400000|2021-12-15 14:10:00|1887.98|1885.78|1887|1884.8|1888.23|1886.03|1886.02|1883.82|0
1639577700000|2021-12-15 14:15:00|1887.25|1885.05|1887.49|1885.29|1887.98|1885.78|1886.51|1884.31|0
1639578000000|2021-12-15 14:20:00|1887.74|1885.54|1887|1884.8|1889.21|1887.01|1887|1884.8|0
1639578300000|2021-12-15 14:25:00|1887.24|1885.04|1886.5|1884.3|1887.74|1885.54|1886.01|1883.81|0
1639578600000|2021-12-15 14:30:00|1886.75|1884.55|1881.09|1878.89|1889.95|1887.75|1880.85|1878.65|0
1639578900000|2021-12-15 14:35:00|1880.84|1878.64|1881.36|1879.16|1886.5|1884.3|1879.61|1877.41|0
1639579200000|2021-12-15 14:40:00|1880.38|1878.18|1874.91|1872.71|1880.38|1878.18|1873.92|1871.72|0
1639579500000|2021-12-15 14:45:00|1875.4|1873.2|1869.25|1867.05|1877.61|1875.41|1868.76|1866.56|0
1639579800000|2021-12-15 14:50:00|1869.99|1867.79|1869.5|1867.3|1870.97|1868.77|1867.28|1865.08|0
1639580100000|2021-12-15 14:55:00|1869.99|1867.79|1869.49|1867.29|1872.2|1870|1868.02|1865.82|0
1639580400000|2021-12-15 15:00:00|1869.86|1867.66|1872.2|1870|1873.43|1871.23|1864.82|1862.62|0
1639580700000|2021-12-15 15:05:00|1871.46|1869.26|1870.97|1868.77|1874.41|1872.21|1870.97|1868.77|0
1639581000000|2021-12-15 15:10:00|1870.72|1868.52|1870.72|1868.52|1874.16|1871.96|1869|1866.8|0
1639581300000|2021-12-15 15:15:00|1871.46|1869.26|1869.74|1867.54|1873.67|1871.47|1869|1866.8|0
1639581600000|2021-12-15 15:20:00|1869.24|1867.04|1871.7|1869.5|1874.65|1872.45|1869.24|1867.04|0
1639581900000|2021-12-15 15:25:00|1871.95|1869.75|1872.44|1870.24|1873.18|1870.98|1870.96|1868.76|0
1639582200000|2021-12-15 15:30:00|1872.56|1870.36|1875.14|1872.94|1875.39|1873.19|1871.46|1869.26|0
1639582500000|2021-12-15 15:35:00|1874.9|1872.7|1880.8|1878.6|1880.8|1878.6|1874.9|1872.7|0
1639582800000|2021-12-15 15:40:00|1880.55|1878.35|1879.63|1877.43|1882.27|1880.07|1879.08|1876.88|0
1639583100000|2021-12-15 15:45:00|1879.38|1877.18|1874.46|1872.26|1879.87|1877.67|1874.46|1872.26|0
1639583400000|2021-12-15 15:50:00|1875.2|1873|1872.98|1870.78|1875.44|1873.24|1872.74|1870.54|0
1639583700000|2021-12-15 15:55:00|1873.35|1871.15|1873.42|1871.22|1873.91|1871.71|1871.2|1869|0
1639584000000|2021-12-15 16:00:00|1873.91|1871.71|1875.14|1872.94|1876.61|1874.41|1871.7|1869.5|0
1639584300000|2021-12-15 16:05:00|1874.89|1872.69|1871.2|1869|1875.38|1873.18|1871.2|1869|0
1639584600000|2021-12-15 16:10:00|1870.96|1868.76|1868.99|1866.79|1872.43|1870.23|1868.25|1866.05|0
1639584900000|2021-12-15 16:15:00|1868.74|1866.54|1866.28|1864.08|1869.73|1867.53|1865.79|1863.59|0
1639585200000|2021-12-15 16:20:00|1866.53|1864.33|1870.31|1868.11|1870.8|1868.6|1865.05|1862.85|0
1639585500000|2021-12-15 16:25:00|1870.56|1868.36|1868.35|1866.15|1872.03|1869.83|1867.85|1865.65|0
1639585800000|2021-12-15 16:30:00|1868.1|1865.9|1864.1|1861.9|1868.59|1866.39|1862.62|1860.42|0
1639586100000|2021-12-15 16:35:00|1863.85|1861.65|1863.36|1861.16|1865.08|1862.88|1861.64|1859.44|0
1639586400000|2021-12-15 16:40:00|1863.6|1861.4|1864.59|1862.39|1865.08|1862.88|1861.15|1858.95|0
1639586700000|2021-12-15 16:45:00|1864.83|1862.63|1867.04|1864.84|1867.53|1865.33|1863.6|1861.4|0
1639587000000|2021-12-15 16:50:00|1866.8|1864.6|1868.27|1866.07|1868.76|1866.56|1864.83|1862.63|0
1639587300000|2021-12-15 16:55:00|1868.03|1865.83|1867.53|1865.33|1869.25|1867.05|1866.06|1863.86|0
1639587600000|2021-12-15 17:00:00|1867.04|1864.84|1870.24|1868.04|1870.73|1868.53|1866.55|1864.35|0
1639587900000|2021-12-15 17:05:00|1870.48|1868.28|1866.55|1864.35|1870.73|1868.53|1865.56|1863.36|0
1639588200000|2021-12-15 17:10:00|1867.04|1864.84|1866.06|1863.86|1867.78|1865.58|1865.81|1863.61|0
1639588500000|2021-12-15 17:15:00|1866.55|1864.35|1862.86|1860.66|1866.55|1864.35|1862.86|1860.66|0
1639588800000|2021-12-15 17:20:00|1863.1|1860.9|1864.33|1862.13|1865.32|1863.12|1862.61|1860.41|0
1639589100000|2021-12-15 17:25:00|1864.58|1862.38|1873.43|1871.23|1873.43|1871.23|1864.09|1861.89|0
1639589400000|2021-12-15 17:30:00|1873.18|1870.98|1874.66|1872.46|1874.66|1872.46|1871.95|1869.75|0
1639589700000|2021-12-15 17:35:00|1874.41|1872.21|1872.2|1870|1875.39|1873.19|1872.2|1870|0
1639590000000|2021-12-15 17:40:00|1872.44|1870.24|1869.98|1867.78|1872.69|1870.49|1869.74|1867.54|0
1639590300000|2021-12-15 17:45:00|1870.23|1868.03|1870.47|1868.27|1872.2|1870|1869|1866.8|0
1639590600000|2021-12-15 17:50:00|1870.72|1868.52|1874.9|1872.7|1874.9|1872.7|1870.47|1868.27|0
1639590900000|2021-12-15 17:55:00|1874.65|1872.45|1874.87|1872.67|1875.64|1873.44|1873.18|1870.98|0
1639591200000|2021-12-15 18:00:00|1874.63|1872.43|1872.66|1870.46|1875.12|1872.92|1872.66|1870.46|0
1639591500000|2021-12-15 18:05:00|1872.41|1870.21|1876.35|1874.15|1876.84|1874.64|1872.41|1870.21|0
1639591800000|2021-12-15 18:10:00|1876.59|1874.39|1874.62|1872.42|1876.59|1874.39|1872.9|1870.7|0
1639592100000|2021-12-15 18:15:00|1874.38|1872.18|1875.85|1873.65|1876.35|1874.15|1872.9|1870.7|0
1639592400000|2021-12-15 18:20:00|1875.61|1873.41|1874.13|1871.93|1875.61|1873.41|1873.15|1870.95|0
1639592700000|2021-12-15 18:25:00|1873.89|1871.69|1874.38|1872.18|1875.36|1873.16|1872.9|1870.7|0
1639593000000|2021-12-15 18:30:00|1874.62|1872.42|1876.1|1873.9|1877.82|1875.62|1873.64|1871.44|0
1639593300000|2021-12-15 18:35:00|1876.34|1874.14|1875.6|1873.4|1877.82|1875.62|1875.11|1872.91|0
1639593600000|2021-12-15 18:40:00|1875.36|1873.16|1877.82|1875.62|1877.82|1875.62|1873.64|1871.44|0
1639593900000|2021-12-15 18:45:00|1877.57|1875.37|1875.36|1873.16|1878.06|1875.86|1875.11|1872.91|0
1639594200000|2021-12-15 18:50:00|1875.85|1873.65|1872.65|1870.45|1876.09|1873.89|1871.67|1869.47|0
1639594500000|2021-12-15 18:55:00|1872.9|1870.7|1879.29|1877.09|1879.9|1877.7|1872.65|1870.45|0
1639594800000|2021-12-15 19:00:00|1879.16|1876.96|1888.64|1886.44|1889.37|1887.17|1861.83|1859.63|0
1639595100000|2021-12-15 19:05:00|1891.34|1889.14|1897.39|1895.19|1898.86|1896.66|1888.28|1886.08|0
1639595400000|2021-12-15 19:10:00|1897.63|1895.43|1906.99|1904.79|1907.48|1905.28|1894.43|1892.23|0
1639595700000|2021-12-15 19:15:00|1906.86|1904.66|1906|1903.8|1907.24|1905.04|1901.69|1899.49|0
1639596000000|2021-12-15 19:20:00|1905.63|1903.43|1895.17|1892.97|1906.74|1904.54|1894.18|1891.98|0
1639596300000|2021-12-15 19:25:00|1894.18|1891.98|1890|1887.8|1894.43|1892.23|1882.61|1880.41|0
1639596600000|2021-12-15 19:30:00|1889.75|1887.55|1887.9|1885.7|1894.43|1892.23|1885.32|1883.12|0
1639596900000|2021-12-15 19:35:00|1888.03|1885.83|1901.32|1899.12|1902.55|1900.35|1887.29|1885.09|0
1639597200000|2021-12-15 19:40:00|1900.58|1898.38|1896.89|1894.69|1907.48|1905.28|1895.66|1893.46|0
1639597500000|2021-12-15 19:45:00|1897.87|1895.67|1899.84|1897.64|1906|1903.8|1896.64|1894.44|0
1639597800000|2021-12-15 19:50:00|1896.39|1894.19|1907.48|1905.28|1907.48|1905.28|1894.92|1892.72|0
1639598100000|2021-12-15 19:55:00|1907.23|1905.03|1899.35|1897.15|1909.69|1907.49|1897.62|1895.42|0
1639598400000|2021-12-15 20:00:00|1900.58|1898.38|1906.24|1904.04|1909.2|1907|1899.59|1897.39|0
1639598700000|2021-12-15 20:05:00|1906.74|1904.54|1922.75|1920.55|1923.24|1921.04|1905.5|1903.3|0
1639599000000|2021-12-15 20:10:00|1922.26|1920.06|1927.43|1925.23|1927.43|1925.23|1920.04|1917.84|0
1639599300000|2021-12-15 20:15:00|1926.2|1924|1939.15|1936.95|1941.13|1938.93|1926.2|1924|0
1639599600000|2021-12-15 20:20:00|1939.89|1937.69|1942.29|1940.09|1947.29|1945.09|1938.41|1936.21|0
1639599900000|2021-12-15 20:25:00|1943.28|1941.08|1946.24|1944.04|1946.73|1944.53|1939.33|1937.13|0
1639600200000|2021-12-15 20:30:00|1946.98|1944.78|1946.48|1944.28|1948.71|1946.51|1942.04|1939.84|0
1639600500000|2021-12-15 20:35:00|1945.86|1943.66|1952.16|1949.96|1952.65|1950.45|1945.86|1943.66|0
1639600800000|2021-12-15 20:40:00|1951.91|1949.71|1940.31|1938.11|1953.64|1951.44|1939.44|1937.24|0
1639601100000|2021-12-15 20:45:00|1941.3|1939.1|1933.9|1931.7|1942.53|1940.33|1933.16|1930.96|0
1639601400000|2021-12-15 20:50:00|1936.48|1934.28|1951.82|1949.62|1952.81|1950.61|1936.48|1934.28|0
1639601700000|2021-12-15 20:55:00|1951.33|1949.13|1955.59|1953.39|1959.79|1957.59|1951.33|1949.13|0
1639602000000|2021-12-15 21:00:00|1957.32|1955.12|1960.04|1957.84|1961.02|1958.82|1954.36|1952.16|0
1639602300000|2021-12-15 21:05:00|1960.28|1958.08|1959.29|1957.09|1962.26|1960.06|1957.57|1955.37|0
1639602600000|2021-12-15 21:10:00|1959.05|1956.85|1957.81|1955.61|1959.29|1957.09|1957.57|1955.37|0
1639602900000|2021-12-15 21:15:00|1958.75|1956.15|1957.14|1954.54|1958.75|1956.15|1957.14|1954.54|0
1639603200000|2021-12-15 21:20:00|1957.27|1954.67|1958.75|1956.15|1959|1956.4|1956.78|1954.18|0
1639603500000|2021-12-15 21:25:00|1958.51|1955.91|1959.24|1956.64|1959.24|1956.64|1958.26|1955.66|0
1639603800000|2021-12-15 21:30:00|1959|1956.4|1958.01|1955.41|1959.24|1956.64|1957.52|1954.92|0
1639604100000|2021-12-15 21:35:00|1958.26|1955.66|1958.5|1955.9|1958.75|1956.15|1957.27|1954.67|0
1639604400000|2021-12-15 21:40:00|1958.26|1955.66|1959|1956.4|1959.49|1956.89|1958.01|1955.41|0
1639604700000|2021-12-15 21:45:00|1959.24|1956.64|1959.24|1956.64|1960.48|1957.88|1959|1956.4|0
1639605000000|2021-12-15 21:50:00|1959.74|1957.14|1959.36|1956.76|1959.74|1957.14|1959.24|1956.64|0
1639605300000|2021-12-15 21:55:00|1959.24|1956.64|1959.36|1956.76|1960.47|1957.87|1959.24|1956.64|0
1639605600000|2021-12-15 22:00:00|1959.38|1956.78|1959.76|1957.16|1960.08|1957.48|1959.26|1956.66|0
1639605900000|2021-12-15 22:05:00|1959.9|1957.3|1959.68|1957.08|1959.9|1957.3|1959.4|1956.8|0
1639606200000|2021-12-15 22:10:00|1960.05|1957.45|1959.9|1957.3|1960.05|1957.45|1959.61|1957.01|0
1639606500000|2021-12-15 22:15:00|1959.79|1957.19|1960.01|1957.41|1960.11|1957.51|1959.79|1957.19|0
1639606800000|2021-12-15 22:20:00|1960.05|1957.45|1960.61|1958.01|1960.61|1958.01|1960.05|1957.45|0
1639607100000|2021-12-15 22:25:00|1960.21|1957.61|1960.01|1957.41|1960.43|1957.83|1959.79|1957.19|0
1639607400000|2021-12-15 22:30:00|1959.79|1957.19|1960.01|1957.41|1960.01|1957.41|1959.79|1957.19|0
1639607700000|2021-12-15 22:35:00|1960|1957.4|1960.43|1957.83|1960.47|1957.87|1960|1957.4|0
1639608000000|2021-12-15 22:40:00|1960.47|1957.87|1960.54|1957.94|1960.54|1957.94|1960.36|1957.76|0
1639608300000|2021-12-15 22:45:00|1960.36|1957.76|1960.39|1957.79|1960.61|1958.01|1960.36|1957.76|0
1639608600000|2021-12-15 22:50:00|1960.36|1957.76|1960.07|1957.47|1960.43|1957.83|1960.04|1957.44|0
1639608900000|2021-12-15 22:55:00|1960|1957.4|1959.82|1957.22|1960|1957.4|1959.82|1957.22|0
1639609200000|2021-12-15 23:00:00|1959.1|1956.5|1963.43|1960.83|1964.41|1961.81|1958.74|1956.14|0
1639609500000|2021-12-15 23:05:00|1963.67|1961.07|1963.67|1961.07|1965.4|1962.8|1963.18|1960.58|0
1639609800000|2021-12-15 23:10:00|1963.92|1961.32|1966.39|1963.79|1966.63|1964.03|1962.93|1960.33|0
1639610100000|2021-12-15 23:15:00|1966.14|1963.54|1967.62|1965.02|1967.62|1965.02|1965.4|1962.8|0
1639610400000|2021-12-15 23:20:00|1967.37|1964.77|1967.37|1964.77|1968.61|1966.01|1966.63|1964.03|0
1639610700000|2021-12-15 23:25:00|1967.62|1965.02|1966.88|1964.28|1967.87|1965.27|1966.39|1963.79|0
1639611000000|2021-12-15 23:30:00|1967.13|1964.53|1967.37|1964.77|1968.23|1965.63|1966.63|1964.03|0
1639611300000|2021-12-15 23:35:00|1962.93|1960.33|1962.68|1960.08|1964.03|1961.43|1962.68|1960.08|0
1639611600000|2021-12-15 23:40:00|1962.93|1960.33|1963.67|1961.07|1964.16|1961.56|1962.68|1960.08|0
1639611900000|2021-12-15 23:45:00|1963.17|1960.57|1965.76|1963.16|1965.89|1963.29|1963.17|1960.57|0
1639612200000|2021-12-15 23:50:00|1965.89|1963.29|1964.16|1961.56|1966.25|1963.65|1963.17|1960.57|0
1639612500000|2021-12-15 23:55:00|1964.03|1961.43|1964.65|1962.05|1964.77|1962.17|1963.67|1961.07|0
1639612800000|2021-12-16 00:00:00|1964.52|1961.92|1960.21|1957.61|1964.52|1961.92|1959.83|1957.23|0
1639613100000|2021-12-16 00:05:00|1960.46|1957.86|1959.47|1956.87|1961.69|1959.09|1958.85|1956.25|0
1639613400000|2021-12-16 00:10:00|1959.22|1956.62|1958.97|1956.37|1961.2|1958.6|1958.73|1956.13|0
1639613700000|2021-12-16 00:15:00|1959.22|1956.62|1958.73|1956.13|1960.95|1958.35|1957.99|1955.39|0
1639614000000|2021-12-16 00:20:00|1958.48|1955.88|1959.96|1957.36|1959.96|1957.36|1957.99|1955.39|0
1639614300000|2021-12-16 00:25:00|1960.21|1957.61|1959.22|1956.62|1960.21|1957.61|1958.48|1955.88|0
1639614600000|2021-12-16 00:30:00|1959.71|1957.11|1960.95|1958.35|1961.19|1958.59|1958.72|1956.12|0
1639614900000|2021-12-16 00:35:00|1960.7|1958.1|1961.68|1959.08|1961.69|1959.09|1960.45|1957.85|0
1639615200000|2021-12-16 00:40:00|1961.56|1958.96|1962.67|1960.07|1963.41|1960.81|1961.56|1958.96|0
1639615500000|2021-12-16 00:45:00|1962.92|1960.32|1962.92|1960.32|1963.41|1960.81|1962.54|1959.94|0
1639615800000|2021-12-16 00:50:00|1963.16|1960.56|1961.44|1958.84|1963.41|1960.81|1961.19|1958.59|0
1639616100000|2021-12-16 00:55:00|1961.31|1958.71|1960.2|1957.6|1961.68|1959.08|1960.07|1957.47|0
1639616400000|2021-12-16 01:00:00|1959.95|1957.35|1961.8|1959.2|1962.18|1959.58|1959.71|1957.11|0
1639616700000|2021-12-16 01:05:00|1961.68|1959.08|1959.71|1957.11|1961.68|1959.08|1959.71|1957.11|0
1639617000000|2021-12-16 01:10:00|1959.82|1957.22|1961.43|1958.83|1961.68|1959.08|1959.71|1957.11|0
1639617300000|2021-12-16 01:15:00|1961.55|1958.95|1959.7|1957.1|1961.68|1959.08|1959.46|1956.86|0
1639617600000|2021-12-16 01:20:00|1959.58|1956.98|1962.17|1959.57|1962.54|1959.94|1959.58|1956.98|0
1639617900000|2021-12-16 01:25:00|1961.93|1959.33|1961.68|1959.08|1962.04|1959.44|1961.18|1958.58|0
1639618200000|2021-12-16 01:30:00|1961.92|1959.32|1964.02|1961.42|1964.15|1961.55|1961.8|1959.2|0
1639618500000|2021-12-16 01:35:00|1964.15|1961.55|1961.79|1959.19|1964.39|1961.79|1961.43|1958.83|0
1639618800000|2021-12-16 01:40:00|1961.68|1959.08|1961.18|1958.58|1962.42|1959.82|1960.69|1958.09|0
1639619100000|2021-12-16 01:45:00|1960.93|1958.33|1957.23|1954.63|1960.93|1958.33|1956.99|1954.39|0
1639619400000|2021-12-16 01:50:00|1956.99|1954.39|1955.26|1952.66|1957.73|1955.13|1954.52|1951.92|0
1639619700000|2021-12-16 01:55:00|1955.01|1952.41|1955.26|1952.66|1956.61|1954.01|1954.02|1951.42|0
1639620000000|2021-12-16 02:00:00|1956|1953.4|1957.35|1954.75|1957.72|1955.12|1955.75|1953.15|0
1639620300000|2021-12-16 02:05:00|1957.48|1954.88|1956.74|1954.14|1957.72|1955.12|1956.24|1953.64|0
1639620600000|2021-12-16 02:10:00|1956.61|1954.01|1957.97|1955.37|1957.97|1955.37|1956.36|1953.76|0
1639620900000|2021-12-16 02:15:00|1958.22|1955.62|1961.42|1958.82|1962.16|1959.56|1958.22|1955.62|0
1639621200000|2021-12-16 02:20:00|1961.29|1958.69|1961.67|1959.07|1962.16|1959.56|1961.18|1958.58|0
1639621500000|2021-12-16 02:25:00|1961.42|1958.82|1961.42|1958.82|1961.79|1959.19|1961.05|1958.45|0
1639621800000|2021-12-16 02:30:00|1961.18|1958.58|1959.94|1957.34|1961.18|1958.58|1959.94|1957.34|0
1639622100000|2021-12-16 02:35:00|1960.19|1957.59|1959.69|1957.09|1960.19|1957.59|1959.2|1956.6|0
1639622400000|2021-12-16 02:40:00|1959.45|1956.85|1959.45|1956.85|1959.69|1957.09|1958.7|1956.1|0
1639622700000|2021-12-16 02:45:00|1959.56|1956.96|1958.95|1956.35|1960.68|1958.08|1958.7|1956.1|0
1639623000000|2021-12-16 02:50:00|1958.82|1956.22|1959.69|1957.09|1960.18|1957.58|1958.46|1955.86|0
1639623300000|2021-12-16 02:55:00|1959.44|1956.84|1960.68|1958.08|1961.42|1958.82|1959.2|1956.6|0
1639623600000|2021-12-16 03:00:00|1960.55|1957.95|1960.43|1957.83|1960.92|1958.32|1959.94|1957.34|0
1639623900000|2021-12-16 03:05:00|1960.3|1957.7|1961.91|1959.31|1961.91|1959.31|1960.18|1957.58|0
1639624200000|2021-12-16 03:10:00|1962.16|1959.56|1960.67|1958.07|1962.27|1959.67|1960.18|1957.58|0
1639624500000|2021-12-16 03:15:00|1960.92|1958.32|1961.04|1958.44|1961.42|1958.82|1960.43|1957.83|0
1639624800000|2021-12-16 03:20:00|1960.92|1958.32|1960.92|1958.32|1961.91|1959.31|1960.67|1958.07|0
1639625100000|2021-12-16 03:25:00|1961.04|1958.44|1960.43|1957.83|1961.17|1958.57|1959.69|1957.09|0
1639625400000|2021-12-16 03:30:00|1960.18|1957.58|1961.17|1958.57|1961.91|1959.31|1959.93|1957.33|0
1639625700000|2021-12-16 03:35:00|1961.66|1959.06|1962.89|1960.29|1963.63|1961.03|1961.41|1958.81|0
1639626000000|2021-12-16 03:40:00|1962.65|1960.05|1962.4|1959.8|1962.89|1960.29|1962.15|1959.55|0
1639626300000|2021-12-16 03:45:00|1962.15|1959.55|1962.89|1960.29|1963.14|1960.54|1962.15|1959.55|0
1639626600000|2021-12-16 03:50:00|1963.14|1960.54|1962.15|1959.55|1963.63|1961.03|1962.15|1959.55|0
1639626900000|2021-12-16 03:55:00|1962.27|1959.67|1962.89|1960.29|1963.63|1961.03|1962.15|1959.55|0
1639627200000|2021-12-16 04:00:00|1963.63|1961.03|1964.08|1961.48|1965.11|1962.51|1963.14|1960.54|0
1639627500000|2021-12-16 04:05:00|1963.84|1961.24|1964.82|1962.22|1965.81|1963.21|1963.84|1961.24|0
1639627800000|2021-12-16 04:10:00|1964.33|1961.73|1964.58|1961.98|1964.82|1962.22|1964.08|1961.48|0
1639628100000|2021-12-16 04:15:00|1964.33|1961.73|1964.08|1961.48|1964.82|1962.22|1963.84|1961.24|0
1639628400000|2021-12-16 04:20:00|1963.84|1961.24|1964.58|1961.98|1964.58|1961.98|1963.09|1960.49|0
1639628700000|2021-12-16 04:25:00|1964.33|1961.73|1965.81|1963.21|1966.55|1963.95|1964.08|1961.48|0
1639629000000|2021-12-16 04:30:00|1965.93|1963.33|1966.06|1963.46|1966.3|1963.7|1964.82|1962.22|0
1639629300000|2021-12-16 04:35:00|1966.3|1963.7|1966.05|1963.45|1966.55|1963.95|1965.81|1963.21|0
1639629600000|2021-12-16 04:40:00|1965.81|1963.21|1966.3|1963.7|1967.04|1964.44|1965.81|1963.21|0
1639629900000|2021-12-16 04:45:00|1966.05|1963.45|1966.05|1963.45|1966.3|1963.7|1965.81|1963.21|0
1639630200000|2021-12-16 04:50:00|1965.81|1963.21|1966.05|1963.45|1966.55|1963.95|1965.81|1963.21|0
1639630500000|2021-12-16 04:55:00|1965.81|1963.21|1967.04|1964.44|1967.04|1964.44|1965.56|1962.96|0
1639630800000|2021-12-16 05:00:00|1967.29|1964.69|1967.04|1964.44|1967.53|1964.93|1966.3|1963.7|0
1639631100000|2021-12-16 05:05:00|1967.16|1964.56|1965.8|1963.2|1967.53|1964.93|1965.8|1963.2|0
1639631400000|2021-12-16 05:10:00|1965.56|1962.96|1966.54|1963.94|1967.04|1964.44|1965.56|1962.96|0
1639631700000|2021-12-16 05:15:00|1966.66|1964.06|1966.91|1964.31|1967.04|1964.44|1966.3|1963.7|0
1639632000000|2021-12-16 05:20:00|1966.79|1964.19|1966.3|1963.7|1967.53|1964.93|1966.05|1963.45|0
1639632300000|2021-12-16 05:25:00|1966.54|1963.94|1967.53|1964.93|1967.53|1964.93|1966.54|1963.94|0
1639632600000|2021-12-16 05:30:00|1968.02|1965.42|1969.75|1967.15|1970.99|1968.39|1968.02|1965.42|0
1639632900000|2021-12-16 05:35:00|1970|1967.4|1970.24|1967.64|1971.23|1968.63|1970|1967.4|0
1639633200000|2021-12-16 05:40:00|1970|1967.4|1969.26|1966.66|1970|1967.4|1969.01|1966.41|0
1639633500000|2021-12-16 05:45:00|1969.5|1966.9|1970.74|1968.14|1971.97|1969.37|1969.26|1966.66|0
1639633800000|2021-12-16 05:50:00|1970.98|1968.38|1971.48|1968.88|1971.97|1969.37|1970.74|1968.14|0
1639634100000|2021-12-16 05:55:00|1971.72|1969.12|1971.48|1968.88|1971.72|1969.12|1970.73|1968.13|0
1639634400000|2021-12-16 06:00:00|1971.23|1968.63|1971.72|1969.12|1972.22|1969.62|1970.73|1968.13|0
1639634700000|2021-12-16 06:05:00|1971.84|1969.24|1973.7|1971.1|1974.19|1971.59|1971.84|1969.24|0
1639635000000|2021-12-16 06:10:00|1973.45|1970.85|1973.7|1971.1|1973.81|1971.21|1972.46|1969.86|0
1639635300000|2021-12-16 06:15:00|1973.94|1971.34|1974.44|1971.84|1974.44|1971.84|1973.2|1970.6|0
1639635600000|2021-12-16 06:20:00|1974.68|1972.08|1973.94|1971.34|1974.68|1972.08|1973.69|1971.09|0
1639635900000|2021-12-16 06:25:00|1973.81|1971.21|1974.68|1972.08|1976.41|1973.81|1973.81|1971.21|0
1639636200000|2021-12-16 06:30:00|1974.43|1971.83|1973.2|1970.6|1974.43|1971.83|1972.7|1970.1|0
1639636500000|2021-12-16 06:35:00|1972.95|1970.35|1973.69|1971.09|1974.19|1971.59|1972.7|1970.1|0
1639636800000|2021-12-16 06:40:00|1973.94|1971.34|1975.33|1972.73|1975.67|1973.07|1973.69|1971.09|0
1639637100000|2021-12-16 06:45:00|1975.46|1972.86|1973.73|1971.13|1975.95|1973.35|1973.73|1971.13|0
1639637400000|2021-12-16 06:50:00|1973.98|1971.38|1975.46|1972.86|1975.95|1973.35|1973.73|1971.13|0
1639637700000|2021-12-16 06:55:00|1975.21|1972.61|1975.46|1972.86|1975.7|1973.1|1974.47|1971.87|0
1639638000000|2021-12-16 07:00:00|1975.95|1973.35|1977.92|1975.32|1978.67|1976.07|1974.22|1971.62|0
1639638300000|2021-12-16 07:05:00|1978.17|1975.57|1980.89|1978.29|1981.01|1978.41|1978.17|1975.57|0
1639638600000|2021-12-16 07:10:00|1980.64|1978.04|1982.37|1979.77|1984.1|1981.5|1979.9|1977.3|0
1639638900000|2021-12-16 07:15:00|1982.62|1980.02|1984.84|1982.24|1985.83|1983.23|1982.62|1980.02|0
1639639200000|2021-12-16 07:20:00|1985.08|1982.48|1985.68|1983.08|1987.55|1984.95|1984.96|1982.36|0
1639639500000|2021-12-16 07:25:00|1985.8|1983.2|1986.18|1983.58|1986.42|1983.82|1984.69|1982.09|0
1639639800000|2021-12-16 07:30:00|1985.93|1983.33|1985.68|1983.08|1987.16|1984.56|1984.69|1982.09|0
1639640100000|2021-12-16 07:35:00|1985.43|1982.83|1985.19|1982.59|1985.68|1983.08|1984.2|1981.6|0
1639640400000|2021-12-16 07:40:00|1985.43|1982.83|1986.91|1984.31|1986.91|1984.31|1984.94|1982.34|0
1639640700000|2021-12-16 07:45:00|1986.29|1983.69|1984.2|1981.6|1986.29|1983.69|1983.95|1981.35|0
1639641000000|2021-12-16 07:50:00|1983.95|1981.35|1980.99|1978.39|1984.69|1982.09|1980.74|1978.14|0
1639641300000|2021-12-16 07:55:00|1980.74|1978.14|1981.23|1978.63|1981.35|1978.75|1980.24|1977.64|0
1639641600000|2021-12-16 08:00:00|1980.99|1978.39|1975.42|1972.82|1982.71|1980.11|1975.06|1972.46|0
1639641900000|2021-12-16 08:05:00|1975.11|1972.91|1976.69|1974.49|1977.92|1975.72|1974.86|1972.66|0
1639642200000|2021-12-16 08:10:00|1976.56|1974.36|1975.08|1972.88|1977.18|1974.98|1973.72|1971.52|0
1639642500000|2021-12-16 08:15:00|1974.96|1972.76|1974.42|1972.22|1976.77|1974.57|1973.48|1971.28|0
1639642800000|2021-12-16 08:20:00|1974.3|1972.1|1978.74|1976.54|1979.11|1976.91|1974.3|1972.1|0
1639643100000|2021-12-16 08:25:00|1978.5|1976.3|1977.01|1974.81|1979.24|1977.04|1976.77|1974.57|0
1639643400000|2021-12-16 08:30:00|1976.77|1974.57|1979.48|1977.28|1979.48|1977.28|1976.27|1974.07|0
1639643700000|2021-12-16 08:35:00|1979.24|1977.04|1983.43|1981.23|1984.17|1981.97|1979.24|1977.04|0
1639644000000|2021-12-16 08:40:00|1983.19|1980.99|1983.43|1981.23|1984.17|1981.97|1981.95|1979.75|0
1639644300000|2021-12-16 08:45:00|1983.68|1981.48|1984.42|1982.22|1984.42|1982.22|1982.69|1980.49|0
1639644600000|2021-12-16 08:50:00|1984.67|1982.47|1984.42|1982.22|1986.15|1983.95|1982.69|1980.49|0
1639644900000|2021-12-16 08:55:00|1984.17|1981.97|1984.17|1981.97|1985.65|1983.45|1982.94|1980.74|0
1639645200000|2021-12-16 09:00:00|1983.92|1981.72|1981.7|1979.5|1983.92|1981.72|1981.45|1979.25|0
1639645500000|2021-12-16 09:05:00|1981.57|1979.37|1978.61|1976.41|1982.19|1979.99|1978.61|1976.41|0
1639645800000|2021-12-16 09:10:00|1978.74|1976.54|1981.21|1979.01|1981.45|1979.25|1978.11|1975.91|0
1639646100000|2021-12-16 09:15:00|1980.96|1978.76|1979.48|1977.28|1981.2|1979|1979.23|1977.03|0
1639646400000|2021-12-16 09:20:00|1979.23|1977.03|1978.73|1976.53|1980.33|1978.13|1978.73|1976.53|0
1639646700000|2021-12-16 09:25:00|1979.72|1977.52|1978.49|1976.29|1979.72|1977.52|1978.24|1976.04|0
1639647000000|2021-12-16 09:30:00|1978.73|1976.53|1981.2|1979|1981.45|1979.25|1978.49|1976.29|0
1639647300000|2021-12-16 09:35:00|1980.96|1978.76|1978.98|1976.78|1980.96|1978.76|1978.49|1976.29|0
1639647600000|2021-12-16 09:40:00|1979.23|1977.03|1980.95|1978.75|1981.2|1979|1978.73|1976.53|0
1639647900000|2021-12-16 09:45:00|1980.71|1978.51|1980.71|1978.51|1982.44|1980.24|1980.71|1978.51|0
1639648200000|2021-12-16 09:50:00|1980.46|1978.26|1980.95|1978.75|1981.69|1979.49|1979.96|1977.76|0
1639648500000|2021-12-16 09:55:00|1980.82|1978.62|1981.94|1979.74|1982.19|1979.99|1980.71|1978.51|0
1639648800000|2021-12-16 10:00:00|1981.69|1979.49|1982.93|1980.73|1982.93|1980.73|1979.72|1977.52|0
1639649100000|2021-12-16 10:05:00|1982.68|1980.48|1981.94|1979.74|1982.68|1980.48|1981.44|1979.24|0
1639649400000|2021-12-16 10:10:00|1981.69|1979.49|1982.93|1980.73|1983.67|1981.47|1981.69|1979.49|0
1639649700000|2021-12-16 10:15:00|1982.68|1980.48|1984.06|1981.86|1984.06|1981.86|1982.68|1980.48|0
1639650000000|2021-12-16 10:20:00|1983.82|1981.62|1984.06|1981.86|1984.56|1982.36|1982.33|1980.13|0
1639650300000|2021-12-16 10:25:00|1983.81|1981.61|1982.33|1980.13|1983.81|1981.61|1982.09|1979.89|0
1639650600000|2021-12-16 10:30:00|1982.09|1979.89|1983.81|1981.61|1984.31|1982.11|1982.09|1979.89|0
1639650900000|2021-12-16 10:35:00|1983.57|1981.37|1983.32|1981.12|1984.18|1981.98|1983.07|1980.87|0
1639651200000|2021-12-16 10:40:00|1983.81|1981.61|1985.66|1983.46|1985.79|1983.59|1983.07|1980.87|0
1639651500000|2021-12-16 10:45:00|1985.54|1983.34|1984.8|1982.6|1985.79|1983.59|1984.55|1982.35|0
1639651800000|2021-12-16 10:50:00|1984.55|1982.35|1986.53|1984.33|1986.53|1984.33|1984.55|1982.35|0
1639652100000|2021-12-16 10:55:00|1986.77|1984.57|1989.74|1987.54|1989.98|1987.78|1986.77|1984.57|0
1639652400000|2021-12-16 11:00:00|1989.98|1987.78|1988.75|1986.55|1990.23|1988.03|1988.75|1986.55|0
1639652700000|2021-12-16 11:05:00|1988.5|1986.3|1989.24|1987.04|1989.24|1987.04|1988.5|1986.3|0
1639653000000|2021-12-16 11:10:00|1989.49|1987.29|1991.22|1989.02|1992.45|1990.25|1989.24|1987.04|0
1639653300000|2021-12-16 11:15:00|1990.97|1988.77|1992.2|1990|1992.7|1990.5|1990.97|1988.77|0
1639653600000|2021-12-16 11:20:00|1992.45|1990.25|1992.94|1990.74|1994.18|1991.98|1991.71|1989.51|0
1639653900000|2021-12-16 11:25:00|1993.19|1990.99|1994.92|1992.72|1996.4|1994.2|1993.19|1990.99|0
1639654200000|2021-12-16 11:30:00|1995.41|1993.21|1997.14|1994.94|1997.39|1995.19|1995.17|1992.97|0
1639654500000|2021-12-16 11:35:00|1997.43|1995.23|1996.47|1994.27|1997.43|1995.23|1995.97|1993.77|0
1639654800000|2021-12-16 11:40:00|1996.71|1994.51|1996.58|1994.38|1996.96|1994.76|1995.97|1993.77|0
1639655100000|2021-12-16 11:45:00|1996.46|1994.26|1999.18|1996.98|1999.43|1997.23|1996.22|1994.02|0
1639655400000|2021-12-16 11:50:00|1998.69|1996.49|1995.48|1993.28|1999.18|1996.98|1994.98|1992.78|0
1639655700000|2021-12-16 11:55:00|1995.72|1993.52|1995.47|1993.27|1995.84|1993.64|1994.98|1992.78|0
1639656000000|2021-12-16 12:00:00|1995.23|1993.03|1992.88|1990.68|1995.23|1993.03|1991.77|1989.57|0
1639656300000|2021-12-16 12:05:00|1993|1990.8|1990.53|1988.33|1993|1990.8|1989.79|1987.59|0
1639656600000|2021-12-16 12:10:00|1990.29|1988.09|1990.78|1988.58|1993|1990.8|1990.04|1987.84|0
1639656900000|2021-12-16 12:15:00|1990.53|1988.33|1989.3|1987.1|1991.77|1989.57|1989.05|1986.85|0
1639657200000|2021-12-16 12:20:00|1990.04|1987.84|1991.03|1988.83|1991.03|1988.83|1988.8|1986.6|0
1639657500000|2021-12-16 12:25:00|1991.27|1989.07|1989.3|1987.1|1991.77|1989.57|1989.05|1986.85|0
1639657800000|2021-12-16 12:30:00|1989.05|1986.85|1990.53|1988.33|1991.27|1989.07|1989.05|1986.85|0
1639658100000|2021-12-16 12:35:00|1990.28|1988.08|1990.53|1988.33|1991.27|1989.07|1990.04|1987.84|0
1639658400000|2021-12-16 12:40:00|1990.4|1988.2|1988.31|1986.11|1990.53|1988.33|1988.31|1986.11|0
1639658700000|2021-12-16 12:45:00|1988.55|1986.35|1989.54|1987.34|1989.79|1987.59|1987.32|1985.12|0
1639659000000|2021-12-16 12:50:00|1989.29|1987.09|1988.55|1986.35|1990.03|1987.83|1987.56|1985.36|0
1639659300000|2021-12-16 12:55:00|1988.42|1986.22|1988.8|1986.6|1988.8|1986.6|1987.56|1985.36|0
1639659600000|2021-12-16 13:00:00|1989.04|1986.84|1987.81|1985.61|1989.29|1987.09|1987.07|1984.87|0
1639659900000|2021-12-16 13:05:00|1988.3|1986.1|1984.36|1982.16|1988.3|1986.1|1983.79|1981.59|0
1639660200000|2021-12-16 13:10:00|1984.19|1981.99|1984.8|1982.6|1986.65|1984.45|1983.69|1981.49|0
1639660500000|2021-12-16 13:15:00|1984.93|1982.73|1985.17|1982.97|1985.91|1983.71|1983.94|1981.74|0
1639660800000|2021-12-16 13:20:00|1985.42|1983.22|1988.13|1985.93|1988.13|1985.93|1985.17|1982.97|0
1639661100000|2021-12-16 13:25:00|1987.89|1985.69|1988.25|1986.05|1988.63|1986.43|1987.39|1985.19|0
1639661400000|2021-12-16 13:30:00|1988.13|1985.93|1985.91|1983.71|1989.61|1987.41|1985.66|1983.46|0
1639661700000|2021-12-16 13:35:00|1986.16|1983.96|1984.43|1982.23|1986.52|1984.32|1984.18|1981.98|0
1639662000000|2021-12-16 13:40:00|1984.18|1981.98|1983.44|1981.24|1984.92|1982.72|1981.96|1979.76|0
1639662300000|2021-12-16 13:45:00|1983.19|1980.99|1979.24|1977.04|1983.19|1980.99|1977.02|1974.82|0
1639662600000|2021-12-16 13:50:00|1978.5|1976.3|1979.24|1977.04|1980.59|1978.39|1978.01|1975.81|0
1639662900000|2021-12-16 13:55:00|1978.99|1976.79|1981.71|1979.51|1982.2|1980|1978.5|1976.3|0
1639663200000|2021-12-16 14:00:00|1981.96|1979.76|1978.25|1976.05|1981.96|1979.76|1975.54|1973.34|0
1639663500000|2021-12-16 14:05:00|1978.01|1975.81|1976.52|1974.32|1978.75|1976.55|1976.52|1974.32|0
1639663800000|2021-12-16 14:10:00|1976.77|1974.57|1977.86|1975.66|1978.35|1976.15|1974.89|1972.69|0
1639664100000|2021-12-16 14:15:00|1971.44|1969.24|1979.83|1977.63|1979.83|1977.63|1971.44|1969.24|0
1639664400000|2021-12-16 14:20:00|1979.58|1977.38|1980.32|1978.12|1981.31|1979.11|1979.09|1976.89|0
1639664700000|2021-12-16 14:25:00|1980.44|1978.24|1976.62|1974.42|1980.57|1978.37|1976.37|1974.17|0
1639665000000|2021-12-16 14:30:00|1978.35|1976.15|1972.42|1970.22|1978.59|1976.39|1970.45|1968.25|0
1639665300000|2021-12-16 14:35:00|1972.91|1970.71|1967.48|1965.28|1979.09|1976.89|1967.48|1965.28|0
1639665600000|2021-12-16 14:40:00|1967.73|1965.53|1963.96|1961.76|1968.22|1966.02|1961.98|1959.78|0
1639665900000|2021-12-16 14:45:00|1963.58|1961.38|1974.32|1972.12|1974.82|1972.62|1963.46|1961.26|0
1639666200000|2021-12-16 14:50:00|1974.57|1972.37|1970.03|1967.83|1974.57|1972.37|1965.06|1962.86|0
1639666500000|2021-12-16 14:55:00|1970.45|1968.25|1960.08|1957.88|1970.45|1968.25|1960.08|1957.88|0
1639666800000|2021-12-16 15:00:00|1960.57|1958.37|1956.62|1954.42|1962.38|1960.18|1952.67|1950.47|0
1639667100000|2021-12-16 15:05:00|1956.49|1954.29|1951.93|1949.73|1959.09|1956.89|1951.19|1948.99|0
1639667400000|2021-12-16 15:10:00|1951.44|1949.24|1957.61|1955.41|1959.09|1956.89|1951.44|1949.24|0
1639667700000|2021-12-16 15:15:00|1958.1|1955.9|1961.55|1959.35|1963.03|1960.83|1953.66|1951.46|0
1639668000000|2021-12-16 15:20:00|1961.31|1959.11|1964.26|1962.06|1964.76|1962.56|1960.32|1958.12|0
1639668300000|2021-12-16 15:25:00|1965|1962.8|1969.94|1967.74|1971.67|1969.47|1964.26|1962.06|0
1639668600000|2021-12-16 15:30:00|1970.19|1967.99|1970.68|1968.48|1974.38|1972.18|1968.46|1966.26|0
1639668900000|2021-12-16 15:35:00|1970.93|1968.73|1965.99|1963.79|1972.9|1970.7|1965.99|1963.79|0
1639669200000|2021-12-16 15:40:00|1965.74|1963.54|1964.01|1961.81|1968.7|1966.5|1964.01|1961.81|0
1639669500000|2021-12-16 15:45:00|1964.26|1962.06|1970.18|1967.98|1971.91|1969.71|1964.26|1962.06|0
1639669800000|2021-12-16 15:50:00|1969.94|1967.74|1967.31|1965.11|1971.91|1969.71|1966.97|1964.77|0
1639670100000|2021-12-16 15:55:00|1968.3|1966.1|1967.97|1965.77|1969.78|1967.58|1964.27|1962.07|0
1639670400000|2021-12-16 16:00:00|1967.73|1965.53|1954.65|1952.45|1968.47|1966.27|1953.42|1951.22|0
1639670700000|2021-12-16 16:05:00|1954.9|1952.7|1954.65|1952.45|1957.61|1955.41|1950.7|1948.5|0
1639671000000|2021-12-16 16:10:00|1954.4|1952.2|1951.32|1949.12|1956.13|1953.93|1949.47|1947.27|0
1639671300000|2021-12-16 16:15:00|1951.94|1949.74|1956.62|1954.42|1958.6|1956.4|1951.94|1949.74|0
1639671600000|2021-12-16 16:20:00|1957.12|1954.92|1957.85|1955.65|1960.32|1958.12|1956.13|1953.93|0
1639671900000|2021-12-16 16:25:00|1957.61|1955.41|1958.35|1956.15|1959.09|1956.89|1954.65|1952.45|0
1639672200000|2021-12-16 16:30:00|1957.85|1955.65|1951.93|1949.73|1959.09|1956.89|1950.7|1948.5|0
1639672500000|2021-12-16 16:35:00|1951.69|1949.49|1951.69|1949.49|1953.66|1951.46|1950.7|1948.5|0
1639672800000|2021-12-16 16:40:00|1951.19|1948.99|1954.02|1951.82|1955.14|1952.94|1951.19|1948.99|0
1639673100000|2021-12-16 16:45:00|1953.66|1951.46|1952.18|1949.98|1955.63|1953.43|1948.23|1946.03|0
1639673400000|2021-12-16 16:50:00|1952.42|1950.22|1949.86|1947.66|1953.81|1951.61|1949.12|1946.92|0
1639673700000|2021-12-16 16:55:00|1950.85|1948.65|1946.65|1944.45|1951.59|1949.39|1945.67|1943.47|0
1639674000000|2021-12-16 17:00:00|1946.16|1943.96|1946.28|1944.08|1950.6|1948.4|1944.68|1942.48|0
1639674300000|2021-12-16 17:05:00|1946.41|1944.21|1941.12|1938.92|1946.41|1944.21|1940.31|1938.11|0
1639674600000|2021-12-16 17:10:00|1940.88|1938.68|1941.29|1939.09|1944|1941.8|1940.8|1938.6|0
1639674900000|2021-12-16 17:15:00|1940.55|1938.35|1942.27|1940.07|1942.52|1940.32|1939.07|1936.87|0
1639675200000|2021-12-16 17:20:00|1942.03|1939.83|1942.44|1940.24|1947.45|1945.25|1942.03|1939.83|0
1639675500000|2021-12-16 17:25:00|1943.18|1940.98|1940.96|1938.76|1943.18|1940.98|1938.49|1936.29|0
1639675800000|2021-12-16 17:30:00|1940.46|1938.26|1941.2|1939|1942.44|1940.24|1938.98|1936.78|0
1639676100000|2021-12-16 17:35:00|1940.96|1938.76|1939.23|1937.03|1943.42|1941.22|1938.74|1936.54|0
1639676400000|2021-12-16 17:40:00|1938.74|1936.54|1937.75|1935.55|1939.97|1937.77|1937.5|1935.3|0
1639676700000|2021-12-16 17:45:00|1937.99|1935.79|1933.06|1930.86|1940.33|1938.13|1933.06|1930.86|0
1639677000000|2021-12-16 17:50:00|1933.31|1931.11|1931.83|1929.63|1936.02|1933.82|1930.84|1928.64|0
1639677300000|2021-12-16 17:55:00|1932.08|1929.88|1928.62|1926.42|1932.57|1930.37|1928.62|1926.42|0
1639677600000|2021-12-16 18:00:00|1929.12|1926.92|1932.07|1929.87|1934.05|1931.85|1929.12|1926.92|0
1639677900000|2021-12-16 18:05:00|1931.83|1929.63|1935.53|1933.33|1935.53|1933.33|1929.12|1926.92|0
1639678200000|2021-12-16 18:10:00|1935.03|1932.83|1939.72|1937.52|1940.21|1938.01|1934.54|1932.34|0
1639678500000|2021-12-16 18:15:00|1939.96|1937.76|1940.7|1938.5|1940.95|1938.75|1937.25|1935.05|0
1639678800000|2021-12-16 18:20:00|1940.46|1938.26|1939.22|1937.02|1941.93|1939.73|1937.25|1935.05|0
1639679100000|2021-12-16 18:25:00|1939.47|1937.27|1939.71|1937.51|1941.69|1939.49|1938.97|1936.77|0
1639679400000|2021-12-16 18:30:00|1939.22|1937.02|1933.8|1931.6|1940.21|1938.01|1933.8|1931.6|0
1639679700000|2021-12-16 18:35:00|1934.04|1931.84|1936.01|1933.81|1936.51|1934.31|1933.06|1930.86|0
1639680000000|2021-12-16 18:40:00|1935.77|1933.57|1937.25|1935.05|1937.49|1935.29|1934.29|1932.09|0
1639680300000|2021-12-16 18:45:00|1937.49|1935.29|1942.75|1940.55|1943.25|1941.05|1935.77|1933.57|0
1639680600000|2021-12-16 18:50:00|1942.26|1940.06|1937.82|1935.62|1943.74|1941.54|1937.57|1935.37|0
1639680900000|2021-12-16 18:55:00|1937.57|1935.37|1934.12|1931.92|1938.56|1936.36|1934.12|1931.92|0
1639681200000|2021-12-16 19:00:00|1935.35|1933.15|1936.59|1934.39|1937.33|1935.13|1933.87|1931.67|0
1639681500000|2021-12-16 19:05:00|1936.95|1934.75|1930.18|1927.98|1937.82|1935.62|1930.18|1927.98|0
1639681800000|2021-12-16 19:10:00|1930.42|1928.22|1928.2|1926|1930.91|1928.71|1927.71|1925.51|0
1639682100000|2021-12-16 19:15:00|1928.45|1926.25|1924.75|1922.55|1928.94|1926.74|1923.77|1921.57|0
1639682400000|2021-12-16 19:20:00|1925|1922.8|1918.34|1916.14|1925|1922.8|1918.1|1915.9|0
1639682700000|2021-12-16 19:25:00|1918.59|1916.39|1920.68|1918.48|1922.78|1920.58|1918.34|1916.14|0
1639683000000|2021-12-16 19:30:00|1920.81|1918.61|1918.1|1915.9|1923.02|1920.82|1917.85|1915.65|0
1639683300000|2021-12-16 19:35:00|1918.34|1916.14|1925.71|1923.51|1925.96|1923.76|1916.86|1914.66|0
1639683600000|2021-12-16 19:40:00|1925.46|1923.26|1920.04|1917.84|1927.68|1925.48|1918.81|1916.61|0
1639683900000|2021-12-16 19:45:00|1919.79|1917.59|1903.18|1900.98|1919.79|1917.59|1902.94|1900.74|0
1639684200000|2021-12-16 19:50:00|1903.69|1901.49|1900.75|1898.55|1907.15|1904.95|1900.75|1898.55|0
1639684500000|2021-12-16 19:55:00|1900.99|1898.79|1911.33|1909.13|1911.83|1909.63|1900.99|1898.79|0
1639684800000|2021-12-16 20:00:00|1911.09|1908.89|1911.33|1909.13|1911.58|1909.38|1904.93|1902.73|0
1639685100000|2021-12-16 20:05:00|1912.32|1910.12|1906.41|1904.21|1916.26|1914.06|1906.41|1904.21|0
1639685400000|2021-12-16 20:10:00|1905.91|1903.71|1907.39|1905.19|1908.87|1906.67|1902.22|1900.02|0
1639685700000|2021-12-16 20:15:00|1906.41|1904.21|1913.05|1910.85|1913.3|1911.1|1904.19|1901.99|0
1639686000000|2021-12-16 20:20:00|1913.55|1911.35|1917|1914.8|1918.23|1916.03|1912.19|1909.99|0
1639686300000|2021-12-16 20:25:00|1917.24|1915.04|1923.89|1921.69|1925.86|1923.66|1915.52|1913.32|0
1639686600000|2021-12-16 20:30:00|1924.26|1922.06|1927.78|1925.58|1929.31|1927.11|1918.17|1915.97|0
1639686900000|2021-12-16 20:35:00|1926.67|1924.47|1932.46|1930.26|1933.45|1931.25|1924.57|1922.37|0
1639687200000|2021-12-16 20:40:00|1932.71|1930.51|1922.11|1919.91|1935.04|1932.84|1921.37|1919.17|0
1639687500000|2021-12-16 20:45:00|1923.59|1921.39|1914.72|1912.52|1924.82|1922.62|1914.72|1912.52|0
1639687800000|2021-12-16 20:50:00|1915.7|1913.5|1918.9|1916.7|1931.23|1929.03|1915.21|1913.01|0
1639688100000|2021-12-16 20:55:00|1920.14|1917.94|1916.64|1914.44|1925.31|1923.11|1915.41|1913.21|0
1639688400000|2021-12-16 21:00:00|1917.14|1914.94|1919.11|1916.91|1919.11|1916.91|1913.19|1910.99|0
1639688700000|2021-12-16 21:05:00|1918.86|1916.66|1924.04|1921.84|1924.04|1921.84|1918.86|1916.66|0
1639689000000|2021-12-16 21:10:00|1924.28|1922.08|1922.56|1920.36|1924.78|1922.58|1920.34|1918.14|0
1639689300000|2021-12-16 21:15:00|1921.82|1919.62|1919.8|1917.2|1921.82|1919.62|1919.31|1916.71|0
1639689600000|2021-12-16 21:20:00|1920.04|1917.44|1918.32|1915.72|1920.04|1917.44|1916.84|1914.24|0
1639689900000|2021-12-16 21:25:00|1918.19|1915.59|1918.81|1916.21|1921.03|1918.43|1918.07|1915.47|0
1639690200000|2021-12-16 21:30:00|1918.56|1915.96|1920.04|1917.44|1920.04|1917.44|1918.56|1915.96|0
1639690500000|2021-12-16 21:35:00|1920.54|1917.94|1921.27|1918.67|1921.64|1919.04|1920.04|1917.44|0
1639690800000|2021-12-16 21:40:00|1921.52|1918.92|1920.41|1917.81|1921.89|1919.29|1919.79|1917.19|0
1639691100000|2021-12-16 21:45:00|1921.03|1918.43|1922.75|1920.15|1922.75|1920.15|1920.29|1917.69|0
1639691400000|2021-12-16 21:50:00|1922.51|1919.91|1922.01|1919.41|1922.75|1920.15|1920.04|1917.44|0
1639691700000|2021-12-16 21:55:00|1922.26|1919.66|1923.11|1920.51|1923.49|1920.89|1922.13|1919.53|0
1639692000000|2021-12-16 22:00:00|1922.75|1920.15|1921.83|1919.23|1922.75|1920.15|1921.83|1919.23|0
1639692300000|2021-12-16 22:05:00|1922.23|1919.63|1920.97|1918.37|1922.55|1919.95|1920.9|1918.3|0
1639692600000|2021-12-16 22:10:00|1921.01|1918.41|1921.86|1919.26|1921.86|1919.26|1920.9|1918.3|0
1639692900000|2021-12-16 22:15:00|1921.61|1919.01|1920.47|1917.87|1921.94|1919.34|1920.47|1917.87|0
1639693200000|2021-12-16 22:20:00|1920.54|1917.94|1920.03|1917.43|1920.69|1918.09|1919.86|1917.26|0
1639693500000|2021-12-16 22:25:00|1920.07|1917.47|1920.54|1917.94|1920.54|1917.94|1919.94|1917.34|0
1639693800000|2021-12-16 22:30:00|1920.72|1918.12|1920.47|1917.87|1920.83|1918.23|1920.14|1917.54|0
1639694100000|2021-12-16 22:35:00|1920.54|1917.94|1920.29|1917.69|1920.9|1918.3|1920.18|1917.58|0
1639694400000|2021-12-16 22:40:00|1920.25|1917.65|1920.53|1917.93|1920.75|1918.15|1920.25|1917.65|0
1639694700000|2021-12-16 22:45:00|1920.57|1917.97|1920.5|1917.9|1920.79|1918.19|1920.36|1917.76|0
1639695000000|2021-12-16 22:50:00|1920.46|1917.86|1920.9|1918.3|1920.94|1918.34|1920.39|1917.79|0
1639695300000|2021-12-16 22:55:00|1920.86|1918.26|1921.18|1918.58|1921.18|1918.58|1920.68|1918.08|0
1639695600000|2021-12-16 23:00:00|1921.87|1919.27|1919.29|1916.69|1922.61|1920.01|1919.29|1916.69|0
1639695900000|2021-12-16 23:05:00|1919.65|1917.05|1920.52|1917.92|1920.52|1917.92|1919.04|1916.44|0
1639696200000|2021-12-16 23:10:00|1920.77|1918.17|1919.29|1916.69|1921.38|1918.78|1919.29|1916.69|0
1639696500000|2021-12-16 23:15:00|1919.04|1916.44|1916.69|1914.09|1919.04|1916.44|1915.84|1913.24|0
1639696800000|2021-12-16 23:20:00|1916.57|1913.97|1914.11|1911.51|1917.07|1914.47|1914.11|1911.51|0
1639697100000|2021-12-16 23:25:00|1914.36|1911.76|1911.4|1908.8|1914.6|1912|1910.9|1908.3|0
1639697400000|2021-12-16 23:30:00|1911.89|1909.29|1915.09|1912.49|1915.59|1912.99|1911.89|1909.29|0
1639697700000|2021-12-16 23:35:00|1915.34|1912.74|1915.95|1913.35|1916.82|1914.22|1913.12|1910.52|0
1639698000000|2021-12-16 23:40:00|1916.08|1913.48|1915.21|1912.61|1916.32|1913.72|1914.72|1912.12|0
1639698300000|2021-12-16 23:45:00|1915.34|1912.74|1915.58|1912.98|1918.05|1915.45|1915.09|1912.49|0
1639698600000|2021-12-16 23:50:00|1915.83|1913.23|1915.58|1912.98|1917.31|1914.71|1915.34|1912.74|0
1639698900000|2021-12-16 23:55:00|1915.83|1913.23|1915.83|1913.23|1916.57|1913.97|1914.35|1911.75|0
1639699200000|2021-12-17 00:00:00|1916.32|1913.72|1918.54|1915.94|1920.51|1917.91|1916.07|1913.47|0
1639699500000|2021-12-17 00:05:00|1919.03|1916.43|1920.38|1917.78|1920.38|1917.78|1916.81|1914.21|0
1639699800000|2021-12-17 00:10:00|1919.89|1917.29|1920.02|1917.42|1921|1918.4|1919.28|1916.68|0
1639700100000|2021-12-17 00:15:00|1920.26|1917.66|1916.93|1914.33|1920.51|1917.91|1916.44|1913.84|0
1639700400000|2021-12-17 00:20:00|1916.81|1914.21|1918.16|1915.56|1918.78|1916.18|1916.81|1914.21|0
1639700700000|2021-12-17 00:25:00|1918.29|1915.69|1918.04|1915.44|1918.78|1916.18|1916.81|1914.21|0
1639701000000|2021-12-17 00:30:00|1917.8|1915.2|1920.26|1917.66|1920.51|1917.91|1917.55|1914.95|0
1639701300000|2021-12-17 00:35:00|1920.51|1917.91|1921.74|1919.14|1921.98|1919.38|1919.52|1916.92|0
1639701600000|2021-12-17 00:40:00|1921.98|1919.38|1922.23|1919.63|1922.23|1919.63|1920.75|1918.15|0
1639701900000|2021-12-17 00:45:00|1922.48|1919.88|1922.35|1919.75|1923.22|1920.62|1921.74|1919.14|0
1639702200000|2021-12-17 00:50:00|1922.48|1919.88|1922.23|1919.63|1923.22|1920.62|1922.1|1919.5|0
1639702500000|2021-12-17 00:55:00|1922.48|1919.88|1921.24|1918.64|1923.21|1920.61|1920.75|1918.15|0
1639702800000|2021-12-17 01:00:00|1920.75|1918.15|1921.73|1919.13|1923.46|1920.86|1920.5|1917.9|0
1639703100000|2021-12-17 01:05:00|1921.98|1919.38|1921.49|1918.89|1922.47|1919.87|1921.24|1918.64|0
1639703400000|2021-12-17 01:10:00|1921.73|1919.13|1921.73|1919.13|1924.94|1922.34|1921.24|1918.64|0
1639703700000|2021-12-17 01:15:00|1921.98|1919.38|1924.2|1921.6|1925.43|1922.83|1921.49|1918.89|0
1639704000000|2021-12-17 01:20:00|1923.95|1921.35|1924.69|1922.09|1925.43|1922.83|1923.95|1921.35|0
1639704300000|2021-12-17 01:25:00|1924.56|1921.96|1924.2|1921.6|1924.69|1922.09|1923.46|1920.86|0
1639704600000|2021-12-17 01:30:00|1923.95|1921.35|1921.73|1919.13|1924.44|1921.84|1921.73|1919.13|0
1639704900000|2021-12-17 01:35:00|1921.98|1919.38|1919.51|1916.91|1922.72|1920.12|1919.51|1916.91|0
1639705200000|2021-12-17 01:40:00|1919.76|1917.16|1921.48|1918.88|1921.48|1918.88|1919.63|1917.03|0
1639705500000|2021-12-17 01:45:00|1921.73|1919.13|1922.71|1920.11|1923.21|1920.61|1920.25|1917.65|0
1639705800000|2021-12-17 01:50:00|1922.96|1920.36|1922.22|1919.62|1923.95|1921.35|1921.73|1919.13|0
1639706100000|2021-12-17 01:55:00|1921.97|1919.37|1923.32|1920.72|1923.94|1921.34|1921.23|1918.63|0
1639706400000|2021-12-17 02:00:00|1923.45|1920.85|1922.58|1919.98|1923.7|1921.1|1922.22|1919.62|0
1639706700000|2021-12-17 02:05:00|1922.71|1920.11|1923.94|1921.34|1923.94|1921.34|1922.71|1920.11|0
1639707000000|2021-12-17 02:10:00|1924.19|1921.59|1924.19|1921.59|1924.44|1921.84|1923.7|1921.1|0
1639707300000|2021-12-17 02:15:00|1923.94|1921.34|1923.94|1921.34|1924.19|1921.59|1923.45|1920.85|0
1639707600000|2021-12-17 02:20:00|1923.69|1921.09|1923.07|1920.47|1924.19|1921.59|1922.71|1920.11|0
1639707900000|2021-12-17 02:25:00|1922.95|1920.35|1921.47|1918.87|1923.07|1920.47|1920.98|1918.38|0
1639708200000|2021-12-17 02:30:00|1921.35|1918.75|1919.75|1917.15|1921.47|1918.87|1919.75|1917.15|0
1639708500000|2021-12-17 02:35:00|1919.99|1917.39|1920.11|1917.51|1921.1|1918.5|1919.75|1917.15|0
1639708800000|2021-12-17 02:40:00|1919.99|1917.39|1921.84|1919.24|1921.97|1919.37|1919.99|1917.39|0
1639709100000|2021-12-17 02:45:00|1921.72|1919.12|1921.22|1918.62|1922.46|1919.86|1920.98|1918.38|0
1639709400000|2021-12-17 02:50:00|1921.1|1918.5|1920.73|1918.13|1921.1|1918.5|1919.74|1917.14|0
1639709700000|2021-12-17 02:55:00|1920.6|1918|1920.98|1918.38|1921.47|1918.87|1919.99|1917.39|0
1639710000000|2021-12-17 03:00:00|1920.73|1918.13|1918.51|1915.91|1920.98|1918.38|1917.77|1915.17|0
1639710300000|2021-12-17 03:05:00|1918.26|1915.66|1916.29|1913.69|1918.26|1915.66|1915.8|1913.2|0
1639710600000|2021-12-17 03:10:00|1916.04|1913.44|1914.56|1911.96|1916.29|1913.69|1913.58|1910.98|0
1639710900000|2021-12-17 03:15:00|1914.44|1911.84|1914.93|1912.33|1915.18|1912.58|1913.33|1910.73|0
1639711200000|2021-12-17 03:20:00|1915.06|1912.46|1913.82|1911.22|1915.06|1912.46|1913.82|1911.22|0
1639711500000|2021-12-17 03:25:00|1913.94|1911.34|1915.3|1912.7|1915.3|1912.7|1913.58|1910.98|0
1639711800000|2021-12-17 03:30:00|1915.06|1912.46|1911.36|1908.76|1915.3|1912.7|1909.14|1906.54|0
1639712100000|2021-12-17 03:35:00|1911.48|1908.88|1909.63|1907.03|1911.48|1908.88|1907.66|1905.06|0
1639712400000|2021-12-17 03:40:00|1909.38|1906.78|1909.26|1906.66|1910.37|1907.77|1908.89|1906.29|0
1639712700000|2021-12-17 03:45:00|1908.89|1906.29|1909.99|1907.39|1910.86|1908.26|1908.15|1905.55|0
1639713000000|2021-12-17 03:50:00|1910.24|1907.64|1909.88|1907.28|1910.37|1907.77|1909.88|1907.28|0
1639713300000|2021-12-17 03:55:00|1910.12|1907.52|1903.09|1900.49|1910.12|1907.52|1901.61|1899.01|0
1639713600000|2021-12-17 04:00:00|1902.97|1900.37|1901.25|1898.65|1904.08|1901.48|1901.25|1898.65|0
1639713900000|2021-12-17 04:05:00|1901.5|1898.9|1903.96|1901.36|1904.45|1901.85|1901.25|1898.65|0
1639714200000|2021-12-17 04:10:00|1904.08|1901.48|1904.45|1901.85|1904.82|1902.22|1903.71|1901.11|0
1639714500000|2021-12-17 04:15:00|1903.96|1901.36|1904.57|1901.97|1905.44|1902.84|1903.96|1901.36|0
1639714800000|2021-12-17 04:20:00|1904.7|1902.1|1904.45|1901.85|1905.68|1903.08|1903.96|1901.36|0
1639715100000|2021-12-17 04:25:00|1904.57|1901.97|1904.69|1902.09|1905.68|1903.08|1904.57|1901.97|0
1639715400000|2021-12-17 04:30:00|1904.94|1902.34|1907.16|1904.56|1907.9|1905.3|1904.2|1901.6|0
1639715700000|2021-12-17 04:35:00|1906.91|1904.31|1908.88|1906.28|1909.25|1906.65|1906.91|1904.31|0
1639716000000|2021-12-17 04:40:00|1909.13|1906.53|1910.61|1908.01|1911.35|1908.75|1908.88|1906.28|0
1639716300000|2021-12-17 04:45:00|1910.48|1907.88|1909.87|1907.27|1910.72|1908.12|1909.25|1906.65|0
1639716600000|2021-12-17 04:50:00|1909.98|1907.38|1910.36|1907.76|1911.34|1908.74|1909.98|1907.38|0
1639716900000|2021-12-17 04:55:00|1910.23|1907.63|1911.84|1909.24|1912.82|1910.22|1909.87|1907.27|0
1639717200000|2021-12-17 05:00:00|1912.08|1909.48|1909.12|1906.52|1913.81|1911.21|1908.88|1906.28|0
1639717500000|2021-12-17 05:05:00|1908.88|1906.28|1907.27|1904.67|1909.24|1906.64|1907.27|1904.67|0
1639717800000|2021-12-17 05:10:00|1907.15|1904.55|1905.18|1902.58|1907.64|1905.04|1904.93|1902.33|0
1639718100000|2021-12-17 05:15:00|1904.81|1902.21|1907.52|1904.92|1908.14|1905.54|1904.81|1902.21|0
1639718400000|2021-12-17 05:20:00|1907.4|1904.8|1907.89|1905.29|1908.63|1906.03|1907.15|1904.55|0
1639718700000|2021-12-17 05:25:00|1908.14|1905.54|1908.63|1906.03|1909.37|1906.77|1907.4|1904.8|0
1639719000000|2021-12-17 05:30:00|1908.87|1906.27|1907.15|1904.55|1909.73|1907.13|1907.02|1904.42|0
1639719300000|2021-12-17 05:35:00|1907.64|1905.04|1910.84|1908.24|1914.05|1911.45|1907.64|1905.04|0
1639719600000|2021-12-17 05:40:00|1910.96|1908.36|1912.69|1910.09|1912.69|1910.09|1910.1|1907.5|0
1639719900000|2021-12-17 05:45:00|1912.57|1909.97|1910.35|1907.75|1913.18|1910.58|1910.35|1907.75|0
1639720200000|2021-12-17 05:50:00|1910.84|1908.24|1910.71|1908.11|1911.58|1908.98|1909.86|1907.26|0
1639720500000|2021-12-17 05:55:00|1910.6|1908|1910.22|1907.62|1911.58|1908.98|1909.48|1906.88|0
1639720800000|2021-12-17 06:00:00|1910.1|1907.5|1912.07|1909.47|1913.06|1910.46|1910.1|1907.5|0
1639721100000|2021-12-17 06:05:00|1911.94|1909.34|1911.94|1909.34|1913.8|1911.2|1911.2|1908.6|0
1639721400000|2021-12-17 06:10:00|1912.07|1909.47|1911.7|1909.1|1913.8|1911.2|1911.2|1908.6|0
1639721700000|2021-12-17 06:15:00|1911.82|1909.22|1911.58|1908.98|1913.55|1910.95|1910.96|1908.36|0
1639722000000|2021-12-17 06:20:00|1912.07|1909.47|1912.32|1909.72|1913.55|1910.95|1911.58|1908.98|0
1639722300000|2021-12-17 06:25:00|1912.56|1909.96|1909.72|1907.12|1913.06|1910.46|1909.11|1906.51|0
1639722600000|2021-12-17 06:30:00|1910.1|1907.5|1909.6|1907|1911.2|1908.6|1909.6|1907|0
1639722900000|2021-12-17 06:35:00|1909.47|1906.87|1911.57|1908.97|1912.19|1909.59|1909.47|1906.87|0
1639723200000|2021-12-17 06:40:00|1911.94|1909.34|1911.57|1908.97|1912.56|1909.96|1911.57|1908.97|0
1639723500000|2021-12-17 06:45:00|1911.33|1908.73|1911.08|1908.48|1913.05|1910.45|1911.08|1908.48|0
1639723800000|2021-12-17 06:50:00|1910.83|1908.23|1905.9|1903.3|1911.57|1908.97|1904.67|1902.07|0
1639724100000|2021-12-17 06:55:00|1905.66|1903.06|1909.85|1907.25|1910.7|1908.1|1905.16|1902.56|0
1639724400000|2021-12-17 07:00:00|1909.6|1907|1911.82|1909.22|1912.31|1909.71|1908.98|1906.38|0
1639724700000|2021-12-17 07:05:00|1912.06|1909.46|1913.79|1911.19|1915.02|1912.42|1911.57|1908.97|0
1639725000000|2021-12-17 07:10:00|1913.54|1910.94|1913.79|1911.19|1914.53|1911.93|1912.8|1910.2|0
1639725300000|2021-12-17 07:15:00|1913.66|1911.06|1917.98|1915.38|1917.98|1915.38|1912.06|1909.46|0
1639725600000|2021-12-17 07:20:00|1917.73|1915.13|1917.98|1915.38|1919.21|1916.61|1916.86|1914.26|0
1639725900000|2021-12-17 07:25:00|1917.6|1915|1917.73|1915.13|1918.22|1915.62|1916.5|1913.9|0
1639726200000|2021-12-17 07:30:00|1917.97|1915.37|1919.21|1916.61|1919.95|1917.35|1916.74|1914.14|0
1639726500000|2021-12-17 07:35:00|1919.45|1916.85|1917.48|1914.88|1920.19|1917.59|1916.25|1913.65|0
1639726800000|2021-12-17 07:40:00|1917.73|1915.13|1917.48|1914.88|1920.19|1917.59|1917.48|1914.88|0
1639727100000|2021-12-17 07:45:00|1918.22|1915.62|1919.45|1916.85|1919.7|1917.1|1916.74|1914.14|0
1639727400000|2021-12-17 07:50:00|1919.2|1916.6|1919.2|1916.6|1919.94|1917.34|1917.72|1915.12|0
1639727700000|2021-12-17 07:55:00|1919.7|1917.1|1919.57|1916.97|1920.19|1917.59|1918.22|1915.62|0
1639728000000|2021-12-17 08:00:00|1919.7|1917.1|1919.2|1916.6|1922.9|1920.3|1917.97|1915.37|0
1639728300000|2021-12-17 08:05:00|1919.74|1917.54|1919.25|1917.05|1922.95|1920.75|1919.25|1917.05|0
1639728600000|2021-12-17 08:10:00|1919|1916.8|1916.9|1914.7|1920.23|1918.03|1915.06|1912.86|0
1639728900000|2021-12-17 08:15:00|1916.29|1914.09|1918.75|1916.55|1920.73|1918.53|1914.32|1912.12|0
1639729200000|2021-12-17 08:20:00|1918.51|1916.31|1919.86|1917.66|1920.6|1918.4|1917.03|1914.83|0
1639729500000|2021-12-17 08:25:00|1920.23|1918.03|1921.46|1919.26|1921.46|1919.26|1918.75|1916.55|0
1639729800000|2021-12-17 08:30:00|1920.84|1918.64|1917.76|1915.56|1920.84|1918.64|1917.02|1914.82|0
1639730100000|2021-12-17 08:35:00|1917.52|1915.32|1916.53|1914.33|1918.38|1916.18|1915.79|1913.59|0
1639730400000|2021-12-17 08:40:00|1916.28|1914.08|1912.09|1909.89|1916.78|1914.58|1910.86|1908.66|0
1639730700000|2021-12-17 08:45:00|1911.6|1909.4|1912.59|1910.39|1912.83|1910.63|1909.38|1907.18|0
1639731000000|2021-12-17 08:50:00|1912.34|1910.14|1913.32|1911.12|1914.06|1911.86|1911.85|1909.65|0
1639731300000|2021-12-17 08:55:00|1913.57|1911.37|1912.34|1910.14|1914.31|1912.11|1911.96|1909.76|0
1639731600000|2021-12-17 09:00:00|1913.08|1910.88|1909.13|1906.93|1913.32|1911.12|1906.91|1904.71|0
1639731900000|2021-12-17 09:05:00|1908.89|1906.69|1907.16|1904.96|1908.89|1906.69|1904.7|1902.5|0
1639732200000|2021-12-17 09:10:00|1906.67|1904.47|1895.7|1893.5|1906.91|1904.71|1895.7|1893.5|0
1639732500000|2021-12-17 09:15:00|1895.82|1893.62|1905.93|1903.73|1905.93|1903.73|1892.62|1890.42|0
1639732800000|2021-12-17 09:20:00|1906.17|1903.97|1907.4|1905.2|1908.88|1906.68|1904.2|1902|0
1639733100000|2021-12-17 09:25:00|1907.77|1905.57|1907.9|1905.7|1911.35|1909.15|1907.65|1905.45|0
1639733400000|2021-12-17 09:30:00|1907.77|1905.57|1908.75|1906.55|1909.62|1907.42|1907.27|1905.07|0
1639733700000|2021-12-17 09:35:00|1908.39|1906.19|1906.66|1904.46|1909.37|1907.17|1905.68|1903.48|0
1639734000000|2021-12-17 09:40:00|1906.17|1903.97|1900.99|1898.79|1906.42|1904.22|1900.75|1898.55|0
1639734300000|2021-12-17 09:45:00|1900.75|1898.55|1901.6|1899.4|1903.21|1901.01|1898.28|1896.08|0
1639734600000|2021-12-17 09:50:00|1901.73|1899.53|1908.88|1906.68|1909.12|1906.92|1900.5|1898.3|0
1639734900000|2021-12-17 09:55:00|1908.14|1905.94|1909.86|1907.66|1910.85|1908.65|1908.14|1905.94|0
1639735200000|2021-12-17 10:00:00|1909.62|1907.42|1908.14|1905.94|1911.34|1909.14|1907.64|1905.44|0
1639735500000|2021-12-17 10:05:00|1908.38|1906.18|1908.63|1906.43|1910.6|1908.4|1908.14|1905.94|0
1639735800000|2021-12-17 10:10:00|1908.5|1906.3|1906.9|1904.7|1910.11|1907.91|1906.9|1904.7|0
1639736100000|2021-12-17 10:15:00|1906.66|1904.46|1906.16|1903.96|1907.89|1905.69|1904.68|1902.48|0
1639736400000|2021-12-17 10:20:00|1906.28|1904.08|1905.18|1902.98|1908.13|1905.93|1905.18|1902.98|0
1639736700000|2021-12-17 10:25:00|1905.05|1902.85|1900.99|1898.79|1905.18|1902.98|1900.12|1897.92|0
1639737000000|2021-12-17 10:30:00|1901.48|1899.28|1904.06|1901.86|1904.43|1902.23|1900.25|1898.05|0
1639737300000|2021-12-17 10:35:00|1904.19|1901.99|1902.71|1900.51|1904.19|1901.99|1901.72|1899.52|0
1639737600000|2021-12-17 10:40:00|1903.2|1901|1899.5|1897.3|1903.2|1901|1899.01|1896.81|0
1639737900000|2021-12-17 10:45:00|1899.38|1897.18|1898.76|1896.56|1901.72|1899.52|1898.76|1896.56|0
1639738200000|2021-12-17 10:50:00|1899.01|1896.81|1898.02|1895.82|1901.72|1899.52|1896.05|1893.85|0
1639738500000|2021-12-17 10:55:00|1897.9|1895.7|1901.23|1899.03|1901.72|1899.52|1897.9|1895.7|0
1639738800000|2021-12-17 11:00:00|1901.35|1899.15|1900.24|1898.04|1903.94|1901.74|1899.87|1897.67|0
1639739100000|2021-12-17 11:05:00|1899.99|1897.79|1899.75|1897.55|1903.2|1901|1899.01|1896.81|0
1639739400000|2021-12-17 11:10:00|1899.87|1897.67|1898.27|1896.07|1901.96|1899.76|1898.27|1896.07|0
1639739700000|2021-12-17 11:15:00|1898.02|1895.82|1899.99|1897.79|1900.24|1898.04|1897.77|1895.57|0
1639740000000|2021-12-17 11:20:00|1899.75|1897.55|1903.44|1901.24|1903.44|1901.24|1899.75|1897.55|0
1639740300000|2021-12-17 11:25:00|1903.69|1901.49|1904.3|1902.1|1906.4|1904.2|1903.44|1901.24|0
1639740600000|2021-12-17 11:30:00|1904.54|1902.34|1902.95|1900.75|1906.15|1903.95|1902.7|1900.5|0
1639740900000|2021-12-17 11:35:00|1902.7|1900.5|1904.37|1902.17|1904.62|1902.42|1902.4|1900.2|0
1639741200000|2021-12-17 11:40:00|1904.12|1901.92|1906.09|1903.89|1907.08|1904.88|1904.12|1901.92|0
1639741500000|2021-12-17 11:45:00|1905.85|1903.65|1903.63|1901.43|1905.97|1903.77|1902.64|1900.44|0
1639741800000|2021-12-17 11:50:00|1903.88|1901.68|1902.4|1900.2|1903.99|1901.79|1901.66|1899.46|0
1639742100000|2021-12-17 11:55:00|1902.27|1900.07|1905.6|1903.4|1905.6|1903.4|1901.41|1899.21|0
1639742400000|2021-12-17 12:00:00|1905.35|1903.15|1906.34|1904.14|1907.08|1904.88|1904.86|1902.66|0
1639742700000|2021-12-17 12:05:00|1906.09|1903.89|1905.35|1903.15|1906.58|1904.38|1904.61|1902.41|0
1639743000000|2021-12-17 12:10:00|1905.1|1902.9|1901.9|1899.7|1905.1|1902.9|1901.9|1899.7|0
1639743300000|2021-12-17 12:15:00|1901.41|1899.21|1901.65|1899.45|1902.15|1899.95|1900.67|1898.47|0
1639743600000|2021-12-17 12:20:00|1901.9|1899.7|1899.93|1897.73|1903.62|1901.42|1899.93|1897.73|0
1639743900000|2021-12-17 12:25:00|1900.17|1897.97|1896.48|1894.28|1900.91|1898.71|1896.23|1894.03|0
1639744200000|2021-12-17 12:30:00|1896.72|1894.52|1895.74|1893.54|1898.7|1896.5|1894.75|1892.55|0
1639744500000|2021-12-17 12:35:00|1895.49|1893.29|1893.42|1891.22|1896.97|1894.77|1893.17|1890.97|0
1639744800000|2021-12-17 12:40:00|1893.29|1891.09|1893.42|1891.22|1894.4|1892.2|1892.43|1890.23|0
1639745100000|2021-12-17 12:45:00|1893.17|1890.97|1888|1885.8|1894.16|1891.96|1887.75|1885.55|0
1639745400000|2021-12-17 12:50:00|1888.12|1885.92|1886.03|1883.83|1888.49|1886.29|1882.83|1880.63|0
1639745700000|2021-12-17 12:55:00|1885.78|1883.58|1888|1885.8|1889.48|1887.28|1885.78|1883.58|0
1639746000000|2021-12-17 13:00:00|1888.36|1886.16|1889.48|1887.28|1890.71|1888.51|1888.36|1886.16|0
1639746300000|2021-12-17 13:05:00|1889.23|1887.03|1885.54|1883.34|1889.97|1887.77|1884.55|1882.35|0
1639746600000|2021-12-17 13:10:00|1885.65|1883.45|1887.5|1885.3|1888|1885.8|1885.29|1883.09|0
1639746900000|2021-12-17 13:15:00|1887.01|1884.81|1885.53|1883.33|1887.5|1885.3|1885.29|1883.09|0
1639747200000|2021-12-17 13:20:00|1885.78|1883.58|1887.99|1885.79|1887.99|1885.79|1884.55|1882.35|0
1639747500000|2021-12-17 13:25:00|1887.75|1885.55|1888.73|1886.53|1890.21|1888.01|1887.75|1885.55|0
1639747800000|2021-12-17 13:30:00|1888.98|1886.78|1889.72|1887.52|1890.46|1888.26|1887.25|1885.05|0
1639748100000|2021-12-17 13:35:00|1890.21|1888.01|1887.99|1885.79|1890.95|1888.75|1887.99|1885.79|0
1639748400000|2021-12-17 13:40:00|1888.24|1886.04|1889.71|1887.51|1890.95|1888.75|1885.53|1883.33|0
1639748700000|2021-12-17 13:45:00|1889.22|1887.02|1887.99|1885.79|1891.19|1888.99|1887.37|1885.17|0
1639749000000|2021-12-17 13:50:00|1887.74|1885.54|1888.24|1886.04|1889.22|1887.02|1886.51|1884.31|0
1639749300000|2021-12-17 13:55:00|1887.99|1885.79|1890.7|1888.5|1891.19|1888.99|1887.5|1885.3|0
1639749600000|2021-12-17 14:00:00|1890.94|1888.74|1886.87|1884.67|1892.42|1890.22|1886.26|1884.06|0
1639749900000|2021-12-17 14:05:00|1886.76|1884.56|1881.09|1878.89|1887|1884.8|1880.85|1878.65|0
1639750200000|2021-12-17 14:10:00|1881.34|1879.14|1882.08|1879.88|1883.06|1880.86|1881.34|1879.14|0
1639750500000|2021-12-17 14:15:00|1882.32|1880.12|1886.26|1884.06|1886.26|1884.06|1881.21|1879.01|0
1639750800000|2021-12-17 14:20:00|1885.77|1883.57|1885.89|1883.69|1887.98|1885.78|1885.28|1883.08|0
1639751100000|2021-12-17 14:25:00|1885.03|1882.83|1882.81|1880.61|1887.74|1885.54|1879.12|1876.92|0
1639751400000|2021-12-17 14:30:00|1882.32|1880.12|1886.95|1884.75|1891.14|1888.94|1882.32|1880.12|0
1639751700000|2021-12-17 14:35:00|1887.2|1885|1871.95|1869.75|1887.2|1885|1867.27|1865.07|0
1639752000000|2021-12-17 14:40:00|1871.33|1869.13|1862.84|1860.64|1873.17|1870.97|1862.47|1860.27|0
1639752300000|2021-12-17 14:45:00|1862.6|1860.4|1876.37|1874.17|1876.37|1874.17|1861.31|1859.11|0
1639752600000|2021-12-17 14:50:00|1877.36|1875.16|1871.45|1869.25|1885.97|1883.77|1870.71|1868.51|0
1639752900000|2021-12-17 14:55:00|1870.47|1868.27|1871.84|1869.64|1872.19|1869.99|1866.04|1863.84|0
1639753200000|2021-12-17 15:00:00|1871.96|1869.76|1867.46|1865.26|1871.96|1869.76|1862.78|1860.58|0
1639753500000|2021-12-17 15:05:00|1868.44|1866.24|1865.73|1863.53|1868.93|1866.73|1863.03|1860.83|0
1639753800000|2021-12-17 15:10:00|1865.36|1863.16|1853.68|1851.48|1865.36|1863.16|1853.43|1851.23|0
1639754100000|2021-12-17 15:15:00|1853.93|1851.73|1855.4|1853.2|1855.4|1853.2|1849.01|1846.81|0
1639754400000|2021-12-17 15:20:00|1854.66|1852.46|1852.82|1850.62|1855.4|1853.2|1849.99|1847.79|0
1639754700000|2021-12-17 15:25:00|1852.93|1850.73|1862.16|1859.96|1862.16|1859.96|1852.32|1850.12|0
1639755000000|2021-12-17 15:30:00|1861.91|1859.71|1873.47|1871.27|1873.97|1871.77|1857.73|1855.53|0
1639755300000|2021-12-17 15:35:00|1874.21|1872.01|1880.72|1878.52|1883.67|1881.47|1874.21|1872.01|0
1639755600000|2021-12-17 15:40:00|1880.47|1878.27|1880.72|1878.52|1883.92|1881.72|1877.03|1874.83|0
1639755900000|2021-12-17 15:45:00|1880.47|1878.27|1896.23|1894.03|1896.23|1894.03|1880.47|1878.27|0
1639756200000|2021-12-17 15:50:00|1896.72|1894.52|1904.61|1902.41|1906.58|1904.38|1893.28|1891.08|0
1639756500000|2021-12-17 15:55:00|1904.85|1902.65|1899.92|1897.72|1905.34|1903.14|1896.48|1894.28|0
1639756800000|2021-12-17 16:00:00|1900.42|1898.22|1894.81|1892.61|1902.14|1899.94|1894.56|1892.36|0
1639757100000|2021-12-17 16:05:00|1895.3|1893.1|1897.76|1895.56|1899.73|1897.53|1894.81|1892.61|0
1639757400000|2021-12-17 16:10:00|1898.01|1895.81|1912.79|1910.59|1914.27|1912.07|1898.01|1895.81|0
1639757700000|2021-12-17 16:15:00|1913.53|1911.33|1911.06|1908.86|1914.02|1911.82|1907.12|1904.92|0
1639758000000|2021-12-17 16:20:00|1911.31|1909.11|1907.37|1905.17|1911.31|1909.11|1906.25|1904.05|0
1639758300000|2021-12-17 16:25:00|1907.86|1905.66|1907.61|1905.41|1909.34|1907.14|1904.16|1901.96|0
1639758600000|2021-12-17 16:30:00|1908.1|1905.9|1892.74|1890.54|1909.09|1906.89|1892.74|1890.54|0
1639758900000|2021-12-17 16:35:00|1894.22|1892.02|1887.81|1885.61|1894.22|1892.02|1885.1|1882.9|0
1639759200000|2021-12-17 16:40:00|1887.93|1885.73|1879.7|1877.5|1888.8|1886.6|1877.98|1875.78|0
1639759500000|2021-12-17 16:45:00|1879.95|1877.75|1872.32|1870.12|1881.67|1879.47|1871.33|1869.13|0
1639759800000|2021-12-17 16:50:00|1873.3|1871.1|1876.01|1873.81|1878.71|1876.51|1873.05|1870.85|0
1639760100000|2021-12-17 16:55:00|1875.27|1873.07|1881.42|1879.22|1882.03|1879.83|1873.3|1871.1|0
1639760400000|2021-12-17 17:00:00|1880.93|1878.73|1875.43|1873.23|1880.93|1878.73|1872.07|1869.87|0
1639760700000|2021-12-17 17:05:00|1875.18|1872.98|1870.26|1868.06|1875.55|1873.35|1866.32|1864.12|0
1639761000000|2021-12-17 17:10:00|1870.01|1867.81|1881.58|1879.38|1881.58|1879.38|1870.01|1867.81|0
1639761300000|2021-12-17 17:15:00|1880.84|1878.64|1878.93|1876.73|1885.77|1883.57|1877.94|1875.74|0
1639761600000|2021-12-17 17:20:00|1879.42|1877.22|1880.4|1878.2|1884.84|1882.64|1879.42|1877.22|0
1639761900000|2021-12-17 17:25:00|1880.9|1878.7|1882.13|1879.93|1882.87|1880.67|1875.48|1873.28|0
1639762200000|2021-12-17 17:30:00|1882.37|1880.17|1888.96|1886.76|1893.46|1891.26|1880.65|1878.45|0
1639762500000|2021-12-17 17:35:00|1888.59|1886.39|1886.25|1884.05|1891.92|1889.72|1884.53|1882.33|0
1639762800000|2021-12-17 17:40:00|1886.5|1884.3|1883.54|1881.34|1887.49|1885.29|1882.8|1880.6|0
1639763100000|2021-12-17 17:45:00|1883.66|1881.46|1885.51|1883.31|1886.01|1883.81|1882.92|1880.72|0
1639763400000|2021-12-17 17:50:00|1885.27|1883.07|1881.69|1879.49|1888.72|1886.52|1878.12|1875.92|0
1639763700000|2021-12-17 17:55:00|1881.32|1879.12|1884.64|1882.44|1886.74|1884.54|1881.32|1879.12|0
1639764000000|2021-12-17 18:00:00|1884.77|1882.57|1886.25|1884.05|1888.22|1886.02|1881.08|1878.88|0
1639764300000|2021-12-17 18:05:00|1885.51|1883.31|1879.1|1876.9|1885.51|1883.31|1877.87|1875.67|0
1639764600000|2021-12-17 18:10:00|1879.84|1877.64|1881.32|1879.12|1883.9|1881.7|1878.12|1875.92|0
1639764900000|2021-12-17 18:15:00|1881.57|1879.37|1886|1883.8|1886.49|1884.29|1880.33|1878.13|0
1639765200000|2021-12-17 18:20:00|1885.87|1883.67|1889.2|1887|1889.7|1887.5|1885.75|1883.55|0
1639765500000|2021-12-17 18:25:00|1888.96|1886.76|1895.86|1893.66|1897.09|1894.89|1887.72|1885.52|0
1639765800000|2021-12-17 18:30:00|1896.1|1893.9|1897|1894.8|1898.81|1896.61|1894.38|1892.18|0
1639766100000|2021-12-17 18:35:00|1896.76|1894.56|1893.8|1891.6|1898.73|1896.53|1892.57|1890.37|0
1639766400000|2021-12-17 18:40:00|1893.55|1891.35|1891.83|1889.63|1894.78|1892.58|1889.36|1887.16|0
1639766700000|2021-12-17 18:45:00|1891.33|1889.13|1899.22|1897.02|1899.22|1897.02|1891.33|1889.13|0
1639767000000|2021-12-17 18:50:00|1898.48|1896.28|1897.99|1895.79|1900.21|1898.01|1897.49|1895.29|0
1639767300000|2021-12-17 18:55:00|1898.35|1896.15|1903.16|1900.96|1904.15|1901.95|1896.75|1894.55|0
1639767600000|2021-12-17 19:00:00|1903.41|1901.21|1897.25|1895.05|1903.66|1901.46|1896.26|1894.06|0
1639767900000|2021-12-17 19:05:00|1897.49|1895.29|1899.46|1897.26|1900.2|1898|1895.77|1893.57|0
1639768200000|2021-12-17 19:10:00|1899.22|1897.02|1897.47|1895.27|1903.16|1900.96|1897.35|1895.15|0
1639768500000|2021-12-17 19:15:00|1897.35|1895.15|1898.95|1896.75|1901.79|1899.59|1897.35|1895.15|0
1639768800000|2021-12-17 19:20:00|1899.08|1896.88|1899.08|1896.88|1900.8|1898.6|1896.24|1894.04|0
1639769100000|2021-12-17 19:25:00|1898.83|1896.63|1889.58|1887.38|1898.83|1896.63|1887.98|1885.78|0
1639769400000|2021-12-17 19:30:00|1889.96|1887.76|1890.69|1888.49|1893.9|1891.7|1889.96|1887.76|0
1639769700000|2021-12-17 19:35:00|1890.94|1888.74|1889.71|1887.51|1892.42|1890.22|1886.75|1884.55|0
1639770000000|2021-12-17 19:40:00|1889.95|1887.75|1893.16|1890.96|1893.16|1890.96|1889.71|1887.51|0
1639770300000|2021-12-17 19:45:00|1893.9|1891.7|1896.12|1893.92|1899.81|1897.61|1893.9|1891.7|0
1639770600000|2021-12-17 19:50:00|1895.87|1893.67|1887.24|1885.04|1896.12|1893.92|1887.24|1885.04|0
1639770900000|2021-12-17 19:55:00|1886.99|1884.79|1890.36|1888.16|1891.68|1889.48|1885.51|1883.31|0
1639771200000|2021-12-17 20:00:00|1890.12|1887.92|1890.61|1888.41|1899.73|1897.53|1890.12|1887.92|0
1639771500000|2021-12-17 20:05:00|1891.1|1888.9|1894.55|1892.35|1895.54|1893.34|1891.1|1888.9|0
1639771800000|2021-12-17 20:10:00|1894.8|1892.6|1888.14|1885.94|1894.8|1892.6|1887.9|1885.7|0
1639772100000|2021-12-17 20:15:00|1888.39|1886.19|1886.91|1884.71|1891.59|1889.39|1881.98|1879.78|0
1639772400000|2021-12-17 20:20:00|1887.16|1884.96|1891.34|1889.14|1893.32|1891.12|1885.68|1883.48|0
1639772700000|2021-12-17 20:25:00|1890.85|1888.65|1885.46|1883.26|1891.1|1888.9|1882.75|1880.55|0
1639773000000|2021-12-17 20:30:00|1885.7|1883.5|1877.39|1875.19|1887.43|1885.23|1872.97|1870.77|0
1639773300000|2021-12-17 20:35:00|1877.63|1875.43|1879.36|1877.16|1880.34|1878.14|1873.2|1871|0
1639773600000|2021-12-17 20:40:00|1879.6|1877.4|1882.07|1879.87|1886.25|1884.05|1877.39|1875.19|0
1639773900000|2021-12-17 20:45:00|1881.08|1878.88|1869.02|1866.82|1882.56|1880.36|1869.02|1866.82|0
1639774200000|2021-12-17 20:50:00|1870.37|1868.17|1870.31|1868.11|1873.76|1871.56|1863.44|1861.24|0
1639774500000|2021-12-17 20:55:00|1870.81|1868.61|1869|1866.8|1879.91|1877.71|1868.27|1866.07|0
1639774800000|2021-12-17 21:00:00|1866.54|1864.34|1873.43|1871.23|1873.43|1871.23|1865.31|1863.11|0
1639775100000|2021-12-17 21:05:00|1873.19|1870.99|1874.42|1872.22|1876.63|1874.43|1871.71|1869.51|0
1639775400000|2021-12-17 21:10:00|1874.17|1871.97|1874.91|1872.71|1875.9|1873.7|1873.43|1871.23|0
1639987500000|2021-12-20 08:05:00|1805.61|1803.41|1806.59|1804.39|1811.74|1809.54|1804.63|1802.43|0
1639987800000|2021-12-20 08:10:00|1805.97|1803.77|1803.89|1801.69|1807.82|1805.62|1802.18|1799.98|0
1639988100000|2021-12-20 08:15:00|1803.4|1801.2|1808.18|1805.98|1808.8|1806.6|1802.67|1800.47|0
1639988400000|2021-12-20 08:20:00|1808.31|1806.11|1802.42|1800.22|1809.78|1807.58|1798.25|1796.05|0
1639988700000|2021-12-20 08:25:00|1801.93|1799.73|1810.02|1807.82|1811|1808.8|1801.93|1799.73|0
1639989000000|2021-12-20 08:30:00|1811.25|1809.05|1807.81|1805.61|1811.25|1809.05|1805.97|1803.77|0
1639989300000|2021-12-20 08:35:00|1807.44|1805.24|1798.37|1796.17|1810.27|1808.07|1797.76|1795.56|0
1639989600000|2021-12-20 08:40:00|1798.12|1795.92|1800.94|1798.74|1801.44|1799.24|1792.73|1790.53|0
1639989900000|2021-12-20 08:45:00|1800.57|1798.37|1800.07|1797.87|1802.17|1799.97|1798.49|1796.29|0
1639990200000|2021-12-20 08:50:00|1799.82|1797.62|1795.53|1793.33|1800.07|1797.87|1793.69|1791.49|0
1639990500000|2021-12-20 08:55:00|1795.16|1792.96|1797.2|1795|1797.56|1795.36|1792.05|1789.85|0
1639990800000|2021-12-20 09:00:00|1796.95|1794.75|1793.03|1790.83|1797.93|1795.73|1792.05|1789.85|0
1639991100000|2021-12-20 09:05:00|1792.54|1790.34|1789.96|1787.76|1792.54|1790.34|1787.64|1785.44|0
1639991400000|2021-12-20 09:10:00|1789.84|1787.64|1787.88|1785.68|1793.03|1790.83|1787.64|1785.44|0
1639991700000|2021-12-20 09:15:00|1787.39|1785.19|1789.93|1787.73|1790.58|1788.38|1787.39|1785.19|0
1639992000000|2021-12-20 09:20:00|1789.81|1787.61|1789.57|1787.37|1792.75|1790.55|1787.24|1785.04|0
1639992300000|2021-12-20 09:25:00|1790.3|1788.1|1791.04|1788.84|1791.77|1789.57|1788.1|1785.9|0
1639992600000|2021-12-20 09:30:00|1790.79|1788.59|1795.44|1793.24|1797.16|1794.96|1790.66|1788.46|0
1639992900000|2021-12-20 09:35:00|1795.32|1793.12|1794.71|1792.51|1798.38|1796.18|1793.85|1791.65|0
1639993200000|2021-12-20 09:40:00|1795.07|1792.87|1797.65|1795.45|1798.63|1796.43|1794.95|1792.75|0
1639993500000|2021-12-20 09:45:00|1797.16|1794.96|1797.03|1794.83|1797.65|1795.45|1795.2|1793|0
1639993800000|2021-12-20 09:50:00|1795.69|1793.49|1793.23|1791.03|1795.69|1793.49|1792.13|1789.93|0
1639994100000|2021-12-20 09:55:00|1792.99|1790.79|1801.07|1798.87|1801.07|1798.87|1792.25|1790.05|0
1639994400000|2021-12-20 10:00:00|1800.83|1798.63|1804.75|1802.55|1806.96|1804.76|1800.83|1798.63|0
1639994700000|2021-12-20 10:05:00|1805.48|1803.28|1807.56|1805.36|1809.9|1807.7|1805.48|1803.28|0
1639995000000|2021-12-20 10:10:00|1807.93|1805.73|1809.4|1807.2|1810.88|1808.68|1807.56|1805.36|0
1639995300000|2021-12-20 10:15:00|1809.65|1807.45|1811.16|1808.96|1811.16|1808.96|1806.95|1804.75|0
1639995600000|2021-12-20 10:20:00|1810.92|1808.72|1810.92|1808.72|1813|1810.8|1808.96|1806.76|0
1639995900000|2021-12-20 10:25:00|1811.28|1809.08|1809.93|1807.73|1811.41|1809.21|1809.07|1806.87|0
1639996200000|2021-12-20 10:30:00|1810.18|1807.98|1806.5|1804.3|1811.16|1808.96|1805.28|1803.08|0
1639996500000|2021-12-20 10:35:00|1806.62|1804.42|1807.73|1805.53|1809.2|1807|1806.62|1804.42|0
1639996800000|2021-12-20 10:40:00|1807.97|1805.77|1810.42|1808.22|1811.03|1808.83|1806.01|1803.81|0
1639997100000|2021-12-20 10:45:00|1809.93|1807.73|1814.34|1812.14|1814.34|1812.14|1809.69|1807.49|0
1639997400000|2021-12-20 10:50:00|1814.59|1812.39|1815.81|1813.61|1815.81|1813.61|1812.38|1810.18|0
1639997700000|2021-12-20 10:55:00|1816.67|1814.47|1814.46|1812.26|1817.4|1815.2|1814.21|1812.01|0
1639998000000|2021-12-20 11:00:00|1814.59|1812.39|1809.44|1807.24|1815.08|1812.88|1809.44|1807.24|0
1639998300000|2021-12-20 11:05:00|1809.19|1806.99|1814.09|1811.89|1814.58|1812.38|1808.7|1806.5|0
1639998600000|2021-12-20 11:10:00|1813.85|1811.65|1814.67|1812.47|1816.26|1814.06|1811.89|1809.69|0
1639998900000|2021-12-20 11:15:00|1815.04|1812.84|1811.61|1809.41|1815.16|1812.96|1810.99|1808.79|0
1639999200000|2021-12-20 11:20:00|1811.36|1809.16|1815.28|1813.08|1815.28|1813.08|1810.99|1808.79|0
1639999500000|2021-12-20 11:25:00|1815.04|1812.84|1816.04|1813.84|1816.28|1814.08|1814.55|1812.35|0
1639999800000|2021-12-20 11:30:00|1815.55|1813.35|1817.51|1815.31|1819.59|1817.39|1814.81|1812.61|0
1640000100000|2021-12-20 11:35:00|1817.75|1815.55|1815.55|1813.35|1819.47|1817.27|1815.3|1813.1|0
1640000400000|2021-12-20 11:40:00|1815.42|1813.22|1815.06|1812.86|1816.53|1814.33|1814.81|1812.61|0
1640000700000|2021-12-20 11:45:00|1815.3|1813.1|1814.07|1811.87|1817.02|1814.82|1813.83|1811.63|0
1640001000000|2021-12-20 11:50:00|1813.83|1811.63|1815.54|1813.34|1816.28|1814.08|1813.34|1811.14|0
1640001300000|2021-12-20 11:55:00|1816.28|1814.08|1822.41|1820.21|1822.41|1820.21|1815.79|1813.59|0
1640001600000|2021-12-20 12:00:00|1822.9|1820.7|1822.9|1820.7|1826.57|1824.37|1822.16|1819.96|0
1640001900000|2021-12-20 12:05:00|1823.14|1820.94|1825.72|1823.52|1827.68|1825.48|1822.41|1820.21|0
1640002200000|2021-12-20 12:10:00|1825.47|1823.27|1823.16|1820.96|1825.72|1823.52|1822.67|1820.47|0
1640002500000|2021-12-20 12:15:00|1822.91|1820.71|1817.52|1815.32|1823.16|1820.96|1817.27|1815.07|0
1640002800000|2021-12-20 12:20:00|1817.76|1815.56|1819.83|1817.63|1820.68|1818.48|1816.78|1814.58|0
1640003100000|2021-12-20 12:25:00|1819.58|1817.38|1817.37|1815.17|1820.81|1818.61|1817.13|1814.93|0
1640003400000|2021-12-20 12:30:00|1817.13|1814.93|1819.58|1817.38|1819.82|1817.62|1816.64|1814.44|0
1640003700000|2021-12-20 12:35:00|1819.82|1817.62|1819.58|1817.38|1820.31|1818.11|1817.86|1815.66|0
1640004000000|2021-12-20 12:40:00|1819.82|1817.62|1819.09|1816.89|1821.05|1818.85|1818.84|1816.64|0
1640004300000|2021-12-20 12:45:00|1819.33|1817.13|1816.14|1813.94|1819.45|1817.25|1815.41|1813.21|0
1640004600000|2021-12-20 12:50:00|1816.39|1814.19|1814.67|1812.47|1817.86|1815.66|1813.94|1811.74|0
1640004900000|2021-12-20 12:55:00|1814.54|1812.34|1812.22|1810.02|1816.14|1813.94|1811.97|1809.77|0
1640005200000|2021-12-20 13:00:00|1812.95|1810.75|1813.69|1811.49|1815.41|1813.21|1811.73|1809.53|0
1640005500000|2021-12-20 13:05:00|1813.93|1811.73|1811.24|1809.04|1815.4|1813.2|1810.75|1808.55|0
1640005800000|2021-12-20 13:10:00|1811.73|1809.53|1810.25|1808.05|1811.97|1809.77|1808.54|1806.34|0
1640006100000|2021-12-20 13:15:00|1810.01|1807.81|1809.03|1806.83|1811.11|1808.91|1808.54|1806.34|0
1640006400000|2021-12-20 13:20:00|1809.15|1806.95|1812.7|1810.5|1812.7|1810.5|1809.15|1806.95|0
1640006700000|2021-12-20 13:25:00|1812.46|1810.26|1810.01|1807.81|1813.19|1810.99|1810.01|1807.81|0
1640007000000|2021-12-20 13:30:00|1809.52|1807.32|1810.74|1808.54|1810.74|1808.54|1807.8|1805.6|0
1640007300000|2021-12-20 13:35:00|1810.99|1808.79|1810.74|1808.54|1811.97|1809.77|1808.78|1806.58|0
1640007600000|2021-12-20 13:40:00|1810.49|1808.29|1809.76|1807.56|1811.72|1809.52|1809.02|1806.82|0
1640007900000|2021-12-20 13:45:00|1810.25|1808.05|1809.27|1807.07|1811.23|1809.03|1808.53|1806.33|0
1640008200000|2021-12-20 13:50:00|1809.02|1806.82|1811.23|1809.03|1811.23|1809.03|1807.31|1805.11|0
1640008500000|2021-12-20 13:55:00|1811.47|1809.27|1811.23|1809.03|1813.92|1811.72|1811.23|1809.03|0
1640008800000|2021-12-20 14:00:00|1811.59|1809.39|1814.17|1811.97|1814.41|1812.21|1810.98|1808.78|0
1640009100000|2021-12-20 14:05:00|1814.9|1812.7|1815.49|1813.29|1815.49|1813.29|1812.94|1810.74|0
1640009400000|2021-12-20 14:10:00|1815.95|1813.75|1817.82|1815.62|1817.82|1815.62|1814.86|1812.66|0
1640009700000|2021-12-20 14:15:00|1817.33|1815.13|1817.08|1814.88|1818.31|1816.11|1815.61|1813.41|0
1640010000000|2021-12-20 14:20:00|1817.32|1815.12|1818.3|1816.1|1819.04|1816.84|1817.08|1814.88|0
1640010300000|2021-12-20 14:25:00|1818.06|1815.86|1813.4|1811.2|1818.06|1815.86|1812.42|1810.22|0
1640010600000|2021-12-20 14:30:00|1811.56|1809.36|1812.42|1810.22|1815.36|1813.16|1806.04|1803.84|0
1640010900000|2021-12-20 14:35:00|1810.7|1808.5|1817.11|1814.91|1818.09|1815.89|1808.74|1806.54|0
1640011200000|2021-12-20 14:40:00|1815.64|1813.44|1811.06|1808.86|1815.64|1813.44|1800.58|1798.38|0
1640011500000|2021-12-20 14:45:00|1810.81|1808.61|1797.82|1795.62|1811.3|1809.1|1797.82|1795.62|0
1640011800000|2021-12-20 14:50:00|1797.94|1795.74|1800.79|1798.59|1801.25|1799.05|1795.13|1792.93|0
1640012100000|2021-12-20 14:55:00|1800.67|1798.47|1811.09|1808.89|1814.27|1812.07|1800.06|1797.86|0
1640012400000|2021-12-20 15:00:00|1810.1|1807.9|1805.83|1803.63|1812.2|1810|1804.48|1802.28|0
1640012700000|2021-12-20 15:05:00|1805.95|1803.75|1799.58|1797.38|1808.28|1806.08|1796.76|1794.56|0
1640013000000|2021-12-20 15:10:00|1800.19|1797.99|1797.86|1795.66|1800.44|1798.24|1795.05|1792.85|0
1640013300000|2021-12-20 15:15:00|1797.74|1795.54|1805.34|1803.14|1808.52|1806.32|1795.54|1793.34|0
1640013600000|2021-12-20 15:20:00|1805.83|1803.63|1797.02|1794.82|1808.28|1806.08|1796.29|1794.09|0
1640013900000|2021-12-20 15:25:00|1797.27|1795.07|1793.1|1790.9|1801.44|1799.24|1791.88|1789.68|0
1640014200000|2021-12-20 15:30:00|1792.86|1790.66|1795.06|1792.86|1795.31|1793.11|1789.67|1787.47|0
1640014500000|2021-12-20 15:35:00|1794.33|1792.13|1798.88|1796.68|1801.43|1799.23|1793.35|1791.15|0
1640014800000|2021-12-20 15:40:00|1798.63|1796.43|1800.91|1798.71|1800.91|1798.71|1795.44|1793.24|0
1640015100000|2021-12-20 15:45:00|1801.16|1798.96|1792.58|1790.38|1801.4|1799.2|1792.33|1790.13|0
1640015400000|2021-12-20 15:50:00|1793.07|1790.87|1790.37|1788.17|1794.54|1792.34|1788.66|1786.46|0
1640015700000|2021-12-20 15:55:00|1790.13|1787.93|1788.9|1786.7|1793.31|1791.11|1786.21|1784.01|0
1640016000000|2021-12-20 16:00:00|1789.02|1786.82|1784.12|1781.92|1790.37|1788.17|1784|1781.8|0
1640016300000|2021-12-20 16:05:00|1784.25|1782.05|1789.15|1786.95|1789.15|1786.95|1784.25|1782.05|0
1640016600000|2021-12-20 16:10:00|1788.66|1786.46|1785.72|1783.52|1790.61|1788.41|1784.74|1782.54|0
1640016900000|2021-12-20 16:15:00|1785.47|1783.27|1790.61|1788.41|1790.61|1788.41|1783.02|1780.82|0
1640017200000|2021-12-20 16:20:00|1790.12|1787.92|1793.55|1791.35|1794.04|1791.84|1787.18|1784.98|0
1640017500000|2021-12-20 16:25:00|1793.31|1791.11|1787.67|1785.47|1793.31|1791.11|1787.18|1784.98|0
1640017800000|2021-12-20 16:30:00|1787.54|1785.34|1784.24|1782.04|1790.61|1788.41|1782.53|1780.33|0
1640018100000|2021-12-20 16:35:00|1784.98|1782.78|1785.77|1783.57|1786.45|1784.25|1781.3|1779.1|0
1640018400000|2021-12-20 16:40:00|1784.79|1782.59|1788.7|1786.5|1789.19|1786.99|1782.83|1780.63|0
1640018700000|2021-12-20 16:45:00|1788.46|1786.26|1787.72|1785.52|1788.46|1786.26|1783.68|1781.48|0
1640019000000|2021-12-20 16:50:00|1788.21|1786.01|1797.02|1794.82|1798.49|1796.29|1788.21|1786.01|0
1640019300000|2021-12-20 16:55:00|1797.27|1795.07|1798|1795.8|1798.25|1796.05|1794.09|1791.89|0
1640019600000|2021-12-20 17:00:00|1798.25|1796.05|1798.98|1796.78|1799.47|1797.27|1794.33|1792.13|0
1640019900000|2021-12-20 17:05:00|1798.61|1796.41|1795.06|1792.86|1798.61|1796.41|1794.33|1792.13|0
1640020200000|2021-12-20 17:10:00|1795.55|1793.35|1792.61|1790.41|1798.25|1796.05|1792.37|1790.17|0
1640020500000|2021-12-20 17:15:00|1792.37|1790.17|1801.43|1799.23|1803.99|1801.79|1792.12|1789.92|0
1640020800000|2021-12-20 17:20:00|1802.16|1799.96|1796.04|1793.84|1802.16|1799.96|1795.55|1793.35|0
1640021100000|2021-12-20 17:25:00|1796.28|1794.08|1798|1795.8|1798.98|1796.78|1796.04|1793.84|0
1640021400000|2021-12-20 17:30:00|1797.26|1795.06|1789.43|1787.23|1797.75|1795.55|1788.69|1786.49|0
1640021700000|2021-12-20 17:35:00|1789.18|1786.98|1790.89|1788.69|1792.36|1790.16|1787.96|1785.76|0
1640022000000|2021-12-20 17:40:00|1790.65|1788.45|1791.38|1789.18|1792.85|1790.65|1789.67|1787.47|0
1640022300000|2021-12-20 17:45:00|1790.65|1788.45|1791.63|1789.43|1793.09|1790.89|1789.05|1786.85|0
1640022600000|2021-12-20 17:50:00|1791.87|1789.67|1794.07|1791.87|1795.79|1793.59|1789.91|1787.71|0
1640022900000|2021-12-20 17:55:00|1793.58|1791.38|1787.98|1785.78|1793.58|1791.38|1787.25|1785.05|0
1640023200000|2021-12-20 18:00:00|1787.74|1785.54|1785.78|1783.58|1788.96|1786.76|1785.29|1783.09|0
1640023500000|2021-12-20 18:05:00|1786.02|1783.82|1792.36|1790.16|1792.36|1790.16|1786.02|1783.82|0
1640023800000|2021-12-20 18:10:00|1792.12|1789.92|1795.3|1793.1|1796.04|1793.84|1790.16|1787.96|0
1640024100000|2021-12-20 18:15:00|1794.81|1792.61|1793.83|1791.63|1797.02|1794.82|1793.59|1791.39|0
1640024400000|2021-12-20 18:20:00|1793.58|1791.38|1794.07|1791.87|1796.03|1793.83|1792.36|1790.16|0
1640024700000|2021-12-20 18:25:00|1793.83|1791.63|1795.05|1792.85|1796.03|1793.83|1793.34|1791.14|0
1640025000000|2021-12-20 18:30:00|1795.3|1793.1|1790.89|1788.69|1797.26|1795.06|1790.4|1788.2|0
1640025300000|2021-12-20 18:35:00|1791.13|1788.93|1801.54|1799.34|1801.54|1799.34|1791.13|1788.93|0
1640025600000|2021-12-20 18:40:00|1801.91|1799.71|1803.13|1800.93|1808.04|1805.84|1801.42|1799.22|0
1640025900000|2021-12-20 18:45:00|1802.64|1800.44|1803.24|1801.04|1804.85|1802.65|1801.42|1799.22|0
1640026200000|2021-12-20 18:50:00|1803|1800.8|1805.94|1803.74|1805.94|1803.74|1799.32|1797.12|0
1640026500000|2021-12-20 18:55:00|1805.69|1803.49|1802.75|1800.55|1809.13|1806.93|1801.28|1799.08|0
1640026800000|2021-12-20 19:00:00|1803.24|1801.04|1804.22|1802.02|1807.41|1805.21|1801.77|1799.57|0
1640027100000|2021-12-20 19:05:00|1804.46|1802.26|1809.12|1806.92|1809.61|1807.41|1804.46|1802.26|0
1640027400000|2021-12-20 19:10:00|1808.39|1806.19|1806.91|1804.71|1809.12|1806.92|1806.18|1803.98|0
1640027700000|2021-12-20 19:15:00|1807.65|1805.45|1811.33|1809.13|1812.31|1810.11|1807.65|1805.45|0
1640028000000|2021-12-20 19:20:00|1811.58|1809.38|1807.31|1805.11|1811.58|1809.38|1807.31|1805.11|0
1640028300000|2021-12-20 19:25:00|1807.06|1804.86|1804.36|1802.16|1808.05|1805.85|1802.89|1800.69|0
1640028600000|2021-12-20 19:30:00|1804.12|1801.92|1799.95|1797.75|1805.1|1802.9|1799.21|1797.01|0
1640028900000|2021-12-20 19:35:00|1800.19|1797.99|1800.93|1798.73|1802.16|1799.96|1797.99|1795.79|0
1640029200000|2021-12-20 19:40:00|1801.66|1799.46|1802.64|1800.44|1803.63|1801.43|1799.95|1797.75|0
1640029500000|2021-12-20 19:45:00|1802.89|1800.69|1803.38|1801.18|1803.63|1801.43|1800.44|1798.24|0
1640029800000|2021-12-20 19:50:00|1803.62|1801.42|1808.53|1806.33|1809.51|1807.31|1803.38|1801.18|0
1640030100000|2021-12-20 19:55:00|1808.29|1806.09|1804.85|1802.65|1811.97|1809.77|1803.62|1801.42|0
1640030400000|2021-12-20 20:00:00|1805.09|1802.89|1808.53|1806.33|1811.72|1809.52|1805.09|1802.89|0
1640030700000|2021-12-20 20:05:00|1808.89|1806.69|1809.02|1806.82|1810.85|1808.65|1806.07|1803.87|0
1640031000000|2021-12-20 20:10:00|1809.26|1807.06|1805.34|1803.14|1811.47|1809.27|1805.34|1803.14|0
1640031300000|2021-12-20 20:15:00|1806.32|1804.12|1810.49|1808.29|1813.68|1811.48|1805.34|1803.14|0
1640031600000|2021-12-20 20:20:00|1810.98|1808.78|1808.77|1806.57|1816.87|1814.67|1807.79|1805.59|0
1640031900000|2021-12-20 20:25:00|1809.02|1806.82|1812.45|1810.25|1814.17|1811.97|1808.52|1806.32|0
1640032200000|2021-12-20 20:30:00|1812.2|1810|1804.84|1802.64|1812.2|1810|1804.6|1802.4|0
1640032500000|2021-12-20 20:35:00|1804.6|1802.4|1807.79|1805.59|1807.79|1805.59|1803.61|1801.41|0
1640032800000|2021-12-20 20:40:00|1807.17|1804.97|1807.78|1805.58|1811.96|1809.76|1806.8|1804.6|0
1640033100000|2021-12-20 20:45:00|1807.29|1805.09|1809.5|1807.3|1813.43|1811.23|1805.58|1803.38|0
1640033400000|2021-12-20 20:50:00|1813.92|1811.72|1814.9|1812.7|1820.3|1818.1|1813.92|1811.72|0
1640033700000|2021-12-20 20:55:00|1815.15|1812.95|1818.09|1815.89|1822.51|1820.31|1815.15|1812.95|0
1640034000000|2021-12-20 21:00:00|1819.56|1817.36|1819.07|1816.87|1819.56|1817.36|1815.14|1812.94|0
1640034300000|2021-12-20 21:05:00|1818.58|1816.38|1824.23|1822.03|1824.23|1822.03|1818.09|1815.89|0
1640034600000|2021-12-20 21:10:00|1824.72|1822.52|1830.12|1827.92|1830.12|1827.92|1824.72|1822.52|0
1640034900000|2021-12-20 21:15:00|1828.84|1826.24|1831.55|1828.95|1831.79|1829.19|1827.86|1825.26|0
1640035200000|2021-12-20 21:20:00|1831.3|1828.7|1830.07|1827.47|1831.3|1828.7|1829.58|1826.98|0
1640035500000|2021-12-20 21:25:00|1830.32|1827.72|1830.81|1828.21|1831.54|1828.94|1829.7|1827.1|0
1640035800000|2021-12-20 21:30:00|1831.05|1828.45|1830.07|1827.47|1831.79|1829.19|1830.07|1827.47|0
1640036100000|2021-12-20 21:35:00|1830.31|1827.71|1830.92|1828.32|1831.05|1828.45|1830.07|1827.47|0
1640036400000|2021-12-20 21:40:00|1831.05|1828.45|1829.82|1827.22|1831.3|1828.7|1829.58|1826.98|0
1640036700000|2021-12-20 21:45:00|1830.56|1827.96|1829.82|1827.22|1830.56|1827.96|1829.57|1826.97|0
1640037000000|2021-12-20 21:50:00|1829.57|1826.97|1828.84|1826.24|1829.82|1827.22|1828.59|1825.99|0
1640037300000|2021-12-20 21:55:00|1829.08|1826.48|1828.92|1826.32|1829.08|1826.48|1828.59|1825.99|0
1640037600000|2021-12-20 22:00:00|1829.29|1826.69|1829.03|1826.43|1829.29|1826.69|1828.71|1826.11|0
1640037900000|2021-12-20 22:05:00|1829.07|1826.47|1829.18|1826.58|1829.18|1826.58|1829|1826.4|0
1640038200000|2021-12-20 22:10:00|1829.14|1826.54|1829.03|1826.43|1829.32|1826.72|1829|1826.4|0
1640038500000|2021-12-20 22:15:00|1828.96|1826.36|1829|1826.4|1829.18|1826.58|1828.96|1826.36|0
1640038800000|2021-12-20 22:20:00|1829.18|1826.58|1829.17|1826.57|1829.18|1826.58|1828.92|1826.32|0
1640039100000|2021-12-20 22:25:00|1828.92|1826.32|1829.21|1826.61|1829.57|1826.97|1828.92|1826.32|0
1640039400000|2021-12-20 22:30:00|1829.17|1826.57|1829.03|1826.43|1829.17|1826.57|1829.03|1826.43|0
1640039700000|2021-12-20 22:35:00|1829.02|1826.42|1828.96|1826.36|1829.02|1826.42|1828.96|1826.36|0
1640040000000|2021-12-20 22:40:00|1828.92|1826.32|1829.13|1826.53|1829.13|1826.53|1828.92|1826.32|0
1640040300000|2021-12-20 22:45:00|1829.28|1826.68|1829.13|1826.53|1829.28|1826.68|1829.13|1826.53|0
1640040600000|2021-12-20 22:50:00|1829.17|1826.57|1829.49|1826.89|1829.52|1826.92|1829.13|1826.53|0
1640040900000|2021-12-20 22:55:00|1829.13|1826.53|1829.45|1826.85|1829.45|1826.85|1828.99|1826.39|0
1640041200000|2021-12-20 23:00:00|1829.43|1826.83|1828.82|1826.22|1833|1830.4|1828.82|1826.22|0
1640041500000|2021-12-20 23:05:00|1829.43|1826.83|1830.3|1827.7|1830.54|1827.94|1828.82|1826.22|0
1640041800000|2021-12-20 23:10:00|1830.05|1827.45|1830.05|1827.45|1831.03|1828.43|1829.31|1826.71|0
1640042100000|2021-12-20 23:15:00|1830.54|1827.94|1832.01|1829.41|1832.26|1829.66|1828.33|1825.73|0
1640042400000|2021-12-20 23:20:00|1832.26|1829.66|1834.22|1831.62|1834.22|1831.62|1831.52|1828.92|0
1640042700000|2021-12-20 23:25:00|1834.09|1831.49|1834.96|1832.36|1835.21|1832.61|1833.98|1831.38|0
1640043000000|2021-12-20 23:30:00|1835.2|1832.6|1835.69|1833.09|1836.06|1833.46|1835.2|1832.6|0
1640043300000|2021-12-20 23:35:00|1835.94|1833.34|1837.9|1835.3|1838.64|1836.04|1835.69|1833.09|0
1640043600000|2021-12-20 23:40:00|1838.15|1835.55|1839.38|1836.78|1839.62|1837.02|1837.41|1834.81|0
1640043900000|2021-12-20 23:45:00|1839.5|1836.9|1838.15|1835.55|1840.11|1837.51|1836.92|1834.32|0
1640044200000|2021-12-20 23:50:00|1837.9|1835.3|1836.67|1834.07|1838.02|1835.42|1836.18|1833.58|0
1640044500000|2021-12-20 23:55:00|1836.92|1834.32|1837.9|1835.3|1838.64|1836.04|1836.43|1833.83|0
1640044800000|2021-12-21 00:00:00|1838.02|1835.42|1834.95|1832.35|1838.64|1836.04|1834.71|1832.11|0
1640045100000|2021-12-21 00:05:00|1835.32|1832.72|1835.69|1833.09|1836.67|1834.07|1834.95|1832.35|0
1640045400000|2021-12-21 00:10:00|1835.56|1832.96|1837.16|1834.56|1837.65|1835.05|1834.95|1832.35|0
1640045700000|2021-12-21 00:15:00|1836.92|1834.32|1834.95|1832.35|1837.16|1834.56|1834.21|1831.61|0
1640046000000|2021-12-21 00:20:00|1835.19|1832.59|1832.49|1829.89|1835.44|1832.84|1832.25|1829.65|0
1640046300000|2021-12-21 00:25:00|1832.36|1829.76|1831.02|1828.42|1833.96|1831.36|1831.02|1828.42|0
1640046600000|2021-12-21 00:30:00|1831.26|1828.66|1831.02|1828.42|1832|1829.4|1829.54|1826.94|0
1640046900000|2021-12-21 00:35:00|1831.26|1828.66|1834.7|1832.1|1835.68|1833.08|1831.02|1828.42|0
1640047200000|2021-12-21 00:40:00|1834.57|1831.97|1835.43|1832.83|1836.17|1833.57|1834.45|1831.85|0
1640047500000|2021-12-21 00:45:00|1835.68|1833.08|1833.47|1830.87|1836.17|1833.57|1833.47|1830.87|0
1640047800000|2021-12-21 00:50:00|1833.22|1830.62|1833.47|1830.87|1834.7|1832.1|1833.22|1830.62|0
1640048100000|2021-12-21 00:55:00|1833.22|1830.62|1833.22|1830.62|1833.96|1831.36|1832.85|1830.25|0
1640048400000|2021-12-21 01:00:00|1833.83|1831.23|1827.57|1824.97|1834.2|1831.6|1825.61|1823.01|0
1640048700000|2021-12-21 01:05:00|1827.82|1825.22|1828.55|1825.95|1830.03|1827.43|1827.44|1824.84|0
1640049000000|2021-12-21 01:10:00|1828.92|1826.32|1831.13|1828.53|1832.48|1829.88|1828.92|1826.32|0
1640049300000|2021-12-21 01:15:00|1831.5|1828.9|1831.01|1828.41|1832.73|1830.13|1831.01|1828.41|0
1640049600000|2021-12-21 01:20:00|1831.12|1828.52|1830.51|1827.91|1833.71|1831.11|1830.51|1827.91|0
1640049900000|2021-12-21 01:25:00|1830.27|1827.67|1833.71|1831.11|1834.2|1831.6|1830.02|1827.42|0
1640050200000|2021-12-21 01:30:00|1833.22|1830.62|1839.36|1836.76|1839.6|1837|1833.21|1830.61|0
1640050500000|2021-12-21 01:35:00|1839.23|1836.63|1841.08|1838.48|1844.02|1841.42|1838.62|1836.02|0
1640050800000|2021-12-21 01:40:00|1840.83|1838.23|1843.4|1840.8|1844.02|1841.42|1840.58|1837.98|0
1640051100000|2021-12-21 01:45:00|1843.29|1840.69|1844.02|1841.42|1844.76|1842.16|1842.55|1839.95|0
1640051400000|2021-12-21 01:50:00|1843.89|1841.29|1845|1842.4|1845.5|1842.9|1843.53|1840.93|0
1640051700000|2021-12-21 01:55:00|1845.12|1842.52|1844.32|1841.72|1845.25|1842.65|1843.28|1840.68|0
1640052000000|2021-12-21 02:00:00|1844.08|1841.48|1844.08|1841.48|1844.82|1842.22|1843.34|1840.74|0
1640052300000|2021-12-21 02:05:00|1843.95|1841.35|1843.09|1840.49|1844.81|1842.21|1842.6|1840|0
1640052600000|2021-12-21 02:10:00|1843.34|1840.74|1842.72|1840.12|1843.58|1840.98|1842.36|1839.76|0
1640052900000|2021-12-21 02:15:00|1842.6|1840|1841.98|1839.38|1843.34|1840.74|1840.88|1838.28|0
1640053200000|2021-12-21 02:20:00|1841.62|1839.02|1842.11|1839.51|1842.85|1840.25|1841.62|1839.02|0
1640053500000|2021-12-21 02:25:00|1841.98|1839.38|1841.86|1839.26|1842.72|1840.12|1841.61|1839.01|0
1640053800000|2021-12-21 02:30:00|1841.98|1839.38|1842.22|1839.62|1842.6|1840|1840.63|1838.03|0
1640054100000|2021-12-21 02:35:00|1842.35|1839.75|1840.14|1837.54|1842.6|1840|1840.14|1837.54|0
1640054400000|2021-12-21 02:40:00|1840.26|1837.66|1836.2|1833.6|1840.63|1838.03|1836.2|1833.6|0
1640054700000|2021-12-21 02:45:00|1836.08|1833.48|1838.91|1836.31|1839.02|1836.42|1836.08|1833.48|0
1640055000000|2021-12-21 02:50:00|1839.02|1836.42|1839.89|1837.29|1840.63|1838.03|1839.02|1836.42|0
1640055300000|2021-12-21 02:55:00|1839.64|1837.04|1839.4|1836.8|1840.63|1838.03|1839.4|1836.8|0
1640055600000|2021-12-21 03:00:00|1839.15|1836.55|1843.08|1840.48|1843.57|1840.97|1839.15|1836.55|0
1640055900000|2021-12-21 03:05:00|1843.2|1840.6|1841.61|1839.01|1843.2|1840.6|1841.12|1838.52|0
1640056200000|2021-12-21 03:10:00|1841.85|1839.25|1842.59|1839.99|1842.84|1840.24|1841.36|1838.76|0
1640056500000|2021-12-21 03:15:00|1842.71|1840.11|1847.01|1844.41|1848.73|1846.13|1842.71|1840.11|0
1640056800000|2021-12-21 03:20:00|1846.89|1844.29|1846.52|1843.92|1847.38|1844.78|1846.27|1843.67|0
1640057100000|2021-12-21 03:25:00|1846.64|1844.04|1845.29|1842.69|1847.01|1844.41|1844.8|1842.2|0
1640057400000|2021-12-21 03:30:00|1845.41|1842.81|1844.8|1842.2|1846.03|1843.43|1844.8|1842.2|0
1640057700000|2021-12-21 03:35:00|1844.55|1841.95|1845.29|1842.69|1846.03|1843.43|1844.55|1841.95|0
1640058000000|2021-12-21 03:40:00|1845.53|1842.93|1845.04|1842.44|1845.53|1842.93|1844.8|1842.2|0
1640058300000|2021-12-21 03:45:00|1845.16|1842.56|1843.44|1840.84|1845.16|1842.56|1842.83|1840.23|0
1640058600000|2021-12-21 03:50:00|1843.57|1840.97|1845.9|1843.3|1846.02|1843.42|1843.32|1840.72|0
1640058900000|2021-12-21 03:55:00|1845.78|1843.18|1845.65|1843.05|1846.27|1843.67|1845.28|1842.68|0
1640059200000|2021-12-21 04:00:00|1845.53|1842.93|1845.04|1842.44|1845.53|1842.93|1844.55|1841.95|0
1640059500000|2021-12-21 04:05:00|1844.79|1842.19|1844.05|1841.45|1846.02|1843.42|1843.93|1841.33|0
1640059800000|2021-12-21 04:10:00|1844.3|1841.7|1845.15|1842.55|1845.15|1842.55|1843.56|1840.96|0
1640060100000|2021-12-21 04:15:00|1845.28|1842.68|1844.3|1841.7|1845.28|1842.68|1844.17|1841.57|0
1640060400000|2021-12-21 04:20:00|1844.05|1841.45|1845.28|1842.68|1845.28|1842.68|1843.31|1840.71|0
1640060700000|2021-12-21 04:25:00|1845.53|1842.93|1846.51|1843.91|1846.63|1844.03|1844.79|1842.19|0
1640061000000|2021-12-21 04:30:00|1846.63|1844.03|1846.02|1843.42|1847|1844.4|1846.02|1843.42|0
1640061300000|2021-12-21 04:35:00|1845.77|1843.17|1846.01|1843.41|1846.26|1843.66|1845.52|1842.92|0
1640061600000|2021-12-21 04:40:00|1845.77|1843.17|1846.01|1843.41|1847.24|1844.64|1845.52|1842.92|0
1640061900000|2021-12-21 04:45:00|1846.13|1843.53|1847|1844.4|1847.11|1844.51|1845.28|1842.68|0
1640062200000|2021-12-21 04:50:00|1846.87|1844.27|1847.24|1844.64|1847.36|1844.76|1846.5|1843.9|0
1640062500000|2021-12-21 04:55:00|1847.11|1844.51|1846.26|1843.66|1847.24|1844.64|1846.26|1843.66|0
1640062800000|2021-12-21 05:00:00|1846.5|1843.9|1849.7|1847.1|1851.67|1849.07|1846.5|1843.9|0
1640063100000|2021-12-21 05:05:00|1849.82|1847.22|1851.17|1848.57|1851.17|1848.57|1849.21|1846.61|0
1640063400000|2021-12-21 05:10:00|1850.93|1848.33|1851.66|1849.06|1851.91|1849.31|1849.94|1847.34|0
1640063700000|2021-12-21 05:15:00|1851.42|1848.82|1851.29|1848.69|1851.91|1849.31|1850.68|1848.08|0
1640064000000|2021-12-21 05:20:00|1851.53|1848.93|1852.15|1849.55|1852.15|1849.55|1850.43|1847.83|0
1640064300000|2021-12-21 05:25:00|1851.91|1849.31|1851.29|1848.69|1852.15|1849.55|1851.17|1848.57|0
1640064600000|2021-12-21 05:30:00|1851.17|1848.57|1851.66|1849.06|1851.78|1849.18|1850.68|1848.08|0
1640064900000|2021-12-21 05:35:00|1851.41|1848.81|1851.41|1848.81|1851.41|1848.81|1850.43|1847.83|0
1640065200000|2021-12-21 05:40:00|1851.66|1849.06|1852.76|1850.16|1852.89|1850.29|1851.41|1848.81|0
1640065500000|2021-12-21 05:45:00|1852.64|1850.04|1853.62|1851.02|1853.62|1851.02|1852.15|1849.55|0
1640065800000|2021-12-21 05:50:00|1853.38|1850.78|1852.89|1850.29|1854.12|1851.52|1852.89|1850.29|0
1640066100000|2021-12-21 05:55:00|1852.64|1850.04|1853.87|1851.27|1854.11|1851.51|1852.64|1850.04|0
1640066400000|2021-12-21 06:00:00|1853.62|1851.02|1855.83|1853.23|1856.08|1853.48|1853.25|1850.65|0
1640066700000|2021-12-21 06:05:00|1856.08|1853.48|1854.36|1851.76|1856.08|1853.48|1853.87|1851.27|0
1640067000000|2021-12-21 06:10:00|1854.11|1851.51|1855.09|1852.49|1855.1|1852.5|1853.62|1851.02|0
1640067300000|2021-12-21 06:15:00|1854.85|1852.25|1856.08|1853.48|1856.32|1853.72|1854.85|1852.25|0
1640067600000|2021-12-21 06:20:00|1856.32|1853.72|1855.34|1852.74|1856.32|1853.72|1855.09|1852.49|0
1640067900000|2021-12-21 06:25:00|1855.46|1852.86|1852.63|1850.03|1855.58|1852.98|1852.63|1850.03|0
1640068200000|2021-12-21 06:30:00|1852.88|1850.28|1854.23|1851.63|1854.85|1852.25|1852.75|1850.15|0
1640068500000|2021-12-21 06:35:00|1854.11|1851.51|1854.35|1851.75|1855.21|1852.61|1854.11|1851.51|0
1640068800000|2021-12-21 06:40:00|1854.11|1851.51|1854.84|1852.24|1854.96|1852.36|1853.37|1850.77|0
1640069100000|2021-12-21 06:45:00|1854.96|1852.36|1857.06|1854.46|1857.06|1854.46|1854.22|1851.62|0
1640069400000|2021-12-21 06:50:00|1856.81|1854.21|1860.25|1857.65|1860.25|1857.65|1856.81|1854.21|0
1640069700000|2021-12-21 06:55:00|1860.5|1857.9|1859.51|1856.91|1860.5|1857.9|1859.14|1856.54|0
1640070000000|2021-12-21 07:00:00|1859.27|1856.67|1855.58|1852.98|1859.27|1856.67|1855.33|1852.73|0
1640070300000|2021-12-21 07:05:00|1855.33|1852.73|1858.04|1855.44|1858.15|1855.55|1854.84|1852.24|0
1640070600000|2021-12-21 07:10:00|1858.28|1855.68|1858.04|1855.44|1858.53|1855.93|1856.81|1854.21|0
1640070900000|2021-12-21 07:15:00|1857.79|1855.19|1857.54|1854.94|1860|1857.4|1857.3|1854.7|0
1640071200000|2021-12-21 07:20:00|1857.3|1854.7|1856.56|1853.96|1857.54|1854.94|1855.33|1852.73|0
1640071500000|2021-12-21 07:25:00|1856.8|1854.2|1858.03|1855.43|1858.03|1855.43|1855.08|1852.48|0
1640071800000|2021-12-21 07:30:00|1857.9|1855.3|1852.98|1850.38|1857.9|1855.3|1852.62|1850.02|0
1640072100000|2021-12-21 07:35:00|1852.87|1850.27|1854.71|1852.11|1855.33|1852.73|1852.62|1850.02|0
1640072400000|2021-12-21 07:40:00|1854.83|1852.23|1852.13|1849.53|1855.08|1852.48|1850.65|1848.05|0
1640072700000|2021-12-21 07:45:00|1851.51|1848.91|1850.16|1847.56|1852.13|1849.53|1848.19|1845.59|0
1640073000000|2021-12-21 07:50:00|1850.4|1847.8|1849.17|1846.57|1851.14|1848.54|1848.19|1845.59|0
1640073300000|2021-12-21 07:55:00|1849.05|1846.45|1849.66|1847.06|1850.4|1847.8|1847.7|1845.1|0
1640073600000|2021-12-21 08:00:00|1848.44|1845.84|1844.13|1841.53|1848.44|1845.84|1841.3|1838.7|0
1640073900000|2021-12-21 08:05:00|1843.81|1841.61|1844.54|1842.34|1846.51|1844.31|1842.33|1840.13|0
1640074200000|2021-12-21 08:10:00|1845.28|1843.08|1847|1844.8|1847.25|1845.05|1842.82|1840.62|0
1640074500000|2021-12-21 08:15:00|1846.51|1844.31|1844.3|1842.1|1846.76|1844.56|1842.58|1840.38|0
1640074800000|2021-12-21 08:20:00|1844.17|1841.97|1844.55|1842.35|1846.28|1844.08|1842.45|1840.25|0
1640075100000|2021-12-21 08:25:00|1844.31|1842.11|1840.13|1837.93|1844.31|1842.11|1839.64|1837.44|0
1640075400000|2021-12-21 08:30:00|1839.88|1837.68|1839.66|1837.46|1840.32|1838.12|1836.69|1834.49|0
1640075700000|2021-12-21 08:35:00|1839.78|1837.58|1843.6|1841.4|1843.6|1841.4|1839.66|1837.46|0
1640076000000|2021-12-21 08:40:00|1843.35|1841.15|1844.33|1842.13|1844.58|1842.38|1841.63|1839.43|0
1640076300000|2021-12-21 08:45:00|1844.09|1841.89|1844.58|1842.38|1846.54|1844.34|1843.59|1841.39|0
1640076600000|2021-12-21 08:50:00|1844.7|1842.5|1844.94|1842.74|1846.54|1844.34|1844.09|1841.89|0
1640076900000|2021-12-21 08:55:00|1844.82|1842.62|1846.3|1844.1|1846.79|1844.59|1844.08|1841.88|0
1640077200000|2021-12-21 09:00:00|1846.05|1843.85|1844.57|1842.37|1846.3|1844.1|1842.85|1840.65|0
1640077500000|2021-12-21 09:05:00|1845.31|1843.11|1848.87|1846.67|1849.49|1847.29|1844.94|1842.74|0
1640077800000|2021-12-21 09:10:00|1849|1846.8|1851.21|1849.01|1851.7|1849.5|1848.51|1846.31|0
1640078100000|2021-12-21 09:15:00|1850.97|1848.77|1851.21|1849.01|1851.95|1849.75|1850.23|1848.03|0
1640078400000|2021-12-21 09:20:00|1850.72|1848.52|1849.73|1847.53|1850.72|1848.52|1849.24|1847.04|0
1640078700000|2021-12-21 09:25:00|1849.98|1847.78|1850.96|1848.76|1851.33|1849.13|1849.73|1847.53|0
1640079000000|2021-12-21 09:30:00|1851.08|1848.88|1847.27|1845.07|1851.21|1849.01|1847.03|1844.83|0
1640079300000|2021-12-21 09:35:00|1847.15|1844.95|1848.26|1846.06|1849.73|1847.53|1846.78|1844.58|0
1640079600000|2021-12-21 09:40:00|1848.5|1846.3|1845.06|1842.86|1848.75|1846.55|1844.81|1842.61|0
1640079900000|2021-12-21 09:45:00|1844.81|1842.61|1841.12|1838.92|1845.3|1843.1|1840.88|1838.68|0
1640080200000|2021-12-21 09:50:00|1841|1838.8|1843.83|1841.63|1843.83|1841.63|1840.88|1838.68|0
1640080500000|2021-12-21 09:55:00|1843.58|1841.38|1840.63|1838.43|1843.58|1841.38|1839.65|1837.45|0
1640080800000|2021-12-21 10:00:00|1840.75|1838.55|1841.12|1838.92|1841.61|1839.41|1838.42|1836.22|0
1640081100000|2021-12-21 10:05:00|1840.99|1838.79|1843.09|1840.89|1843.33|1841.13|1839.89|1837.69|0
1640081400000|2021-12-21 10:10:00|1842.96|1840.76|1844.19|1841.99|1844.68|1842.48|1842.35|1840.15|0
1640081700000|2021-12-21 10:15:00|1844.32|1842.12|1847.27|1845.07|1847.88|1845.68|1844.32|1842.12|0
1640082000000|2021-12-21 10:20:00|1847.51|1845.31|1848.49|1846.29|1848.74|1846.54|1847.02|1844.82|0
1640082300000|2021-12-21 10:25:00|1848.74|1846.54|1845.79|1843.59|1848.99|1846.79|1845.54|1843.34|0
1640082600000|2021-12-21 10:30:00|1845.54|1843.34|1848.98|1846.78|1848.98|1846.78|1845.3|1843.1|0
1640082900000|2021-12-21 10:35:00|1848.74|1846.54|1849.23|1847.03|1850.95|1848.75|1848.61|1846.41|0
1640083200000|2021-12-21 10:40:00|1849.47|1847.27|1847.62|1845.42|1849.47|1847.27|1847.26|1845.06|0
1640083500000|2021-12-21 10:45:00|1847.87|1845.67|1849.34|1847.14|1850.46|1848.26|1847.26|1845.06|0
1640083800000|2021-12-21 10:50:00|1849.47|1847.27|1849.72|1847.52|1849.72|1847.52|1847.62|1845.42|0
1640084100000|2021-12-21 10:55:00|1849.96|1847.76|1851.19|1848.99|1851.93|1849.73|1848.98|1846.78|0
1640084400000|2021-12-21 11:00:00|1851.56|1849.36|1851.33|1849.13|1852.8|1850.6|1851.19|1848.99|0
1640084700000|2021-12-21 11:05:00|1851.57|1849.37|1852.8|1850.6|1853.05|1850.85|1850.59|1848.39|0
1640085000000|2021-12-21 11:10:00|1853.05|1850.85|1854.52|1852.32|1854.52|1852.32|1851.82|1849.62|0
1640085300000|2021-12-21 11:15:00|1854.77|1852.57|1857.48|1855.28|1857.97|1855.77|1853.79|1851.59|0
1640085600000|2021-12-21 11:20:00|1857.72|1855.52|1857.23|1855.03|1858.95|1856.75|1856.24|1854.04|0
1640085900000|2021-12-21 11:25:00|1857.47|1855.27|1862.64|1860.44|1863.13|1860.93|1856.98|1854.78|0
1640086200000|2021-12-21 11:30:00|1862.89|1860.69|1861.9|1859.7|1863.62|1861.42|1860.92|1858.72|0
1640086500000|2021-12-21 11:35:00|1862.39|1860.19|1861.41|1859.21|1863.62|1861.42|1861.41|1859.21|0
1640086800000|2021-12-21 11:40:00|1861.65|1859.45|1859.93|1857.73|1861.65|1859.45|1859.93|1857.73|0
1640087100000|2021-12-21 11:45:00|1860.18|1857.98|1863.13|1860.93|1863.13|1860.93|1859.93|1857.73|0
1640087400000|2021-12-21 11:50:00|1862.88|1860.68|1862.14|1859.94|1863.13|1860.93|1861.65|1859.45|0
1640087700000|2021-12-21 11:55:00|1862.39|1860.19|1861.65|1859.45|1862.51|1860.31|1861.65|1859.45|0
1640088000000|2021-12-21 12:00:00|1861.9|1859.7|1861.4|1859.2|1861.9|1859.7|1860.42|1858.22|0
1640088300000|2021-12-21 12:05:00|1861.16|1858.96|1859.93|1857.73|1861.4|1859.2|1859.93|1857.73|0
1640088600000|2021-12-21 12:10:00|1860.17|1857.97|1860.17|1857.97|1861.16|1858.96|1859.93|1857.73|0
1640088900000|2021-12-21 12:15:00|1860.29|1858.09|1860.17|1857.97|1860.66|1858.46|1859.68|1857.48|0
1640089200000|2021-12-21 12:20:00|1860.04|1857.84|1861.4|1859.2|1862.63|1860.43|1859.92|1857.72|0
1640089500000|2021-12-21 12:25:00|1861.65|1859.45|1862.14|1859.94|1863.49|1861.29|1861.4|1859.2|0
1640089800000|2021-12-21 12:30:00|1861.89|1859.69|1860.41|1858.21|1862.14|1859.94|1859.68|1857.48|0
1640090100000|2021-12-21 12:35:00|1859.92|1857.72|1860.91|1858.71|1861.64|1859.44|1859.68|1857.48|0
1640090400000|2021-12-21 12:40:00|1861.15|1858.95|1860.78|1858.58|1861.4|1859.2|1859.92|1857.72|0
1640090700000|2021-12-21 12:45:00|1860.9|1858.7|1862.13|1859.93|1863.61|1861.41|1860.66|1858.46|0
1640091000000|2021-12-21 12:50:00|1862.25|1860.05|1863.86|1861.66|1864.47|1862.27|1861.89|1859.69|0
1640091300000|2021-12-21 12:55:00|1863.97|1861.77|1863.61|1861.41|1864.35|1862.15|1862.87|1860.67|0
1640091600000|2021-12-21 13:00:00|1863.85|1861.65|1859.92|1857.72|1863.85|1861.65|1859.92|1857.72|0
1640091900000|2021-12-21 13:05:00|1860.16|1857.96|1855.98|1853.78|1860.41|1858.21|1855.98|1853.78|0
1640092200000|2021-12-21 13:10:00|1856.22|1854.02|1854.75|1852.55|1856.47|1854.27|1853.27|1851.07|0
1640092500000|2021-12-21 13:15:00|1854.5|1852.3|1856.47|1854.27|1857.45|1855.25|1854.5|1852.3|0
1640092800000|2021-12-21 13:20:00|1856.22|1854.02|1855.24|1853.04|1856.71|1854.51|1854.75|1852.55|0
1640093100000|2021-12-21 13:25:00|1855.48|1853.28|1856.71|1854.51|1857.21|1855.01|1855.48|1853.28|0
1640093400000|2021-12-21 13:30:00|1856.47|1854.27|1858.06|1855.86|1858.93|1856.73|1855.48|1853.28|0
1640093700000|2021-12-21 13:35:00|1858.19|1855.99|1855.97|1853.77|1858.19|1855.99|1855.97|1853.77|0
1640094000000|2021-12-21 13:40:00|1856.22|1854.02|1856.71|1854.51|1857.2|1855|1855.73|1853.53|0
1640094300000|2021-12-21 13:45:00|1856.96|1854.76|1855.6|1853.4|1858.92|1856.72|1855.11|1852.91|0
1640094600000|2021-12-21 13:50:00|1855.48|1853.28|1858.43|1856.23|1858.79|1856.59|1855.48|1853.28|0
1640094900000|2021-12-21 13:55:00|1858.68|1856.48|1859.29|1857.09|1860.64|1858.44|1857.69|1855.49|0
1640095200000|2021-12-21 14:00:00|1859.17|1856.97|1855.72|1853.52|1859.91|1857.71|1855.72|1853.52|0
1640095500000|2021-12-21 14:05:00|1855.97|1853.77|1856.46|1854.26|1856.71|1854.51|1855.1|1852.9|0
1640095800000|2021-12-21 14:10:00|1856.21|1854.01|1854.98|1852.78|1856.95|1854.75|1854.24|1852.04|0
1640096100000|2021-12-21 14:15:00|1855.23|1853.03|1855.47|1853.27|1855.97|1853.77|1853.75|1851.55|0
1640096400000|2021-12-21 14:20:00|1855.23|1853.03|1854|1851.8|1855.47|1853.27|1853.26|1851.06|0
1640096700000|2021-12-21 14:25:00|1854.24|1852.04|1853.26|1851.06|1855.23|1853.03|1852.77|1850.57|0
1640097000000|2021-12-21 14:30:00|1854.49|1852.29|1854.98|1852.78|1861.13|1858.93|1854.49|1852.29|0
1640097300000|2021-12-21 14:35:00|1854.49|1852.29|1859.65|1857.45|1861.87|1859.67|1852.76|1850.56|0
1640097600000|2021-12-21 14:40:00|1859.9|1857.7|1850.3|1848.1|1859.9|1857.7|1847.6|1845.4|0
1640097900000|2021-12-21 14:45:00|1850.55|1848.35|1843.42|1841.22|1850.55|1848.35|1843.17|1840.97|0
1640098200000|2021-12-21 14:50:00|1842.92|1840.72|1841.69|1839.49|1845.63|1843.43|1838.99|1836.79|0
1640098500000|2021-12-21 14:55:00|1841.45|1839.25|1842.18|1839.98|1843.91|1841.71|1839.48|1837.28|0
1640098800000|2021-12-21 15:00:00|1842.3|1840.1|1841.45|1839.25|1846.61|1844.41|1840.71|1838.51|0
1640099100000|2021-12-21 15:05:00|1840.95|1838.75|1843.9|1841.7|1845.38|1843.18|1840.46|1838.26|0
1640099400000|2021-12-21 15:10:00|1843.17|1840.97|1847.35|1845.15|1848.08|1845.88|1842.18|1839.98|0
1640099700000|2021-12-21 15:15:00|1847.1|1844.9|1852.76|1850.56|1852.76|1850.56|1846.97|1844.77|0
1640100000000|2021-12-21 15:20:00|1853|1850.8|1844.86|1842.66|1855.19|1852.99|1844.86|1842.66|0
1640100300000|2021-12-21 15:25:00|1844.62|1842.42|1836.5|1834.3|1844.62|1842.42|1834.29|1832.09|0
1640100600000|2021-12-21 15:30:00|1836.75|1834.55|1834.75|1832.55|1839.92|1837.72|1834.75|1832.55|0
1640100900000|2021-12-21 15:35:00|1835|1832.8|1835.49|1833.29|1837.95|1835.75|1831.06|1828.86|0
1640101200000|2021-12-21 15:40:00|1835|1832.8|1839.18|1836.98|1840.16|1837.96|1835|1832.8|0
1640101500000|2021-12-21 15:45:00|1838.93|1836.73|1838.19|1835.99|1840.9|1838.7|1833.28|1831.08|0
1640101800000|2021-12-21 15:50:00|1837.95|1835.75|1841.05|1838.85|1841.63|1839.43|1836.96|1834.76|0
1640102100000|2021-12-21 15:55:00|1840.81|1838.61|1842.44|1840.24|1843.67|1841.47|1840.56|1838.36|0
1640102400000|2021-12-21 16:00:00|1841.94|1839.74|1845.14|1842.94|1845.14|1842.94|1839.6|1837.4|0
1640102700000|2021-12-21 16:05:00|1845.39|1843.19|1853.75|1851.55|1854.49|1852.29|1845.39|1843.19|0
1640103000000|2021-12-21 16:10:00|1854|1851.8|1854|1851.8|1854.25|1852.05|1850.8|1848.6|0
1640103300000|2021-12-21 16:15:00|1853.75|1851.55|1849.81|1847.61|1853.75|1851.55|1849.08|1846.88|0
1640103600000|2021-12-21 16:20:00|1850.31|1848.11|1849.35|1847.15|1851.54|1849.34|1848.34|1846.14|0
1640103900000|2021-12-21 16:25:00|1849.11|1846.91|1850.83|1848.63|1851.81|1849.61|1848.61|1846.41|0
1640104200000|2021-12-21 16:30:00|1851.32|1849.12|1852.96|1850.76|1854.55|1852.35|1850.83|1848.63|0
1640104500000|2021-12-21 16:35:00|1852.46|1850.26|1860.83|1858.63|1860.83|1858.63|1851.48|1849.28|0
1640104800000|2021-12-21 16:40:00|1861.57|1859.37|1870.43|1868.23|1870.43|1868.23|1860.58|1858.38|0
1640105100000|2021-12-21 16:45:00|1870.67|1868.47|1866.49|1864.29|1870.67|1868.47|1866.24|1864.04|0
1640105400000|2021-12-21 16:50:00|1866.98|1864.78|1868.95|1866.75|1869.44|1867.24|1866.24|1864.04|0
1640105700000|2021-12-21 16:55:00|1869.19|1866.99|1865.26|1863.06|1869.69|1867.49|1863.29|1861.09|0
1640106000000|2021-12-21 17:00:00|1865.75|1863.55|1865.99|1863.79|1869.19|1866.99|1865.01|1862.81|0
1640106300000|2021-12-21 17:05:00|1865.75|1863.55|1869.93|1867.73|1869.93|1867.73|1864.76|1862.56|0
1640106600000|2021-12-21 17:10:00|1869.68|1867.48|1874.36|1872.16|1875.84|1873.64|1868.45|1866.25|0
1640106900000|2021-12-21 17:15:00|1874.61|1872.41|1874.85|1872.65|1876.33|1874.13|1873.38|1871.18|0
1640107200000|2021-12-21 17:20:00|1874.61|1872.41|1875.34|1873.14|1875.34|1873.14|1872.39|1870.19|0
1640107500000|2021-12-21 17:25:00|1875.1|1872.9|1877.9|1875.7|1878.14|1875.94|1873.87|1871.67|0
1640107800000|2021-12-21 17:30:00|1879.13|1876.93|1880.11|1877.91|1881.34|1879.14|1877.16|1874.96|0
1640108100000|2021-12-21 17:35:00|1879.87|1877.67|1880.48|1878.28|1882.08|1879.88|1878.64|1876.44|0
1640108400000|2021-12-21 17:40:00|1880.85|1878.65|1879.13|1876.93|1881.1|1878.9|1878.63|1876.43|0
1640108700000|2021-12-21 17:45:00|1879.37|1877.17|1881.1|1878.9|1882.57|1880.37|1879.13|1876.93|0
1640109000000|2021-12-21 17:50:00|1880.85|1878.65|1883.31|1881.11|1885.53|1883.33|1880.36|1878.16|0
1640109300000|2021-12-21 17:55:00|1883.56|1881.36|1886.26|1884.06|1887|1884.8|1883.31|1881.11|0
1640109600000|2021-12-21 18:00:00|1886.02|1883.82|1884.05|1881.85|1886.02|1883.82|1883.56|1881.36|0
1640109900000|2021-12-21 18:05:00|1884.29|1882.09|1883.8|1881.6|1884.54|1882.34|1881.7|1879.5|0
1640110200000|2021-12-21 18:10:00|1884.05|1881.85|1881.58|1879.38|1884.05|1881.85|1880.11|1877.91|0
1640110500000|2021-12-21 18:15:00|1881.34|1879.14|1881.58|1879.38|1883.06|1880.86|1880.6|1878.4|0
1640110800000|2021-12-21 18:20:00|1881.34|1879.14|1885.52|1883.32|1885.77|1883.57|1881.34|1879.14|0
1640111100000|2021-12-21 18:25:00|1885.28|1883.08|1885.52|1883.32|1886.01|1883.81|1883.8|1881.6|0
1640111400000|2021-12-21 18:30:00|1885.77|1883.57|1887.49|1885.29|1887.49|1885.29|1885.27|1883.07|0
1640111700000|2021-12-21 18:35:00|1887.24|1885.04|1888.72|1886.52|1890.2|1888|1887|1884.8|0
1640112000000|2021-12-21 18:40:00|1888.47|1886.27|1890.69|1888.49|1891.43|1889.23|1888.23|1886.03|0
1640112300000|2021-12-21 18:45:00|1890.94|1888.74|1892.17|1889.97|1892.41|1890.21|1890.44|1888.24|0
1640112600000|2021-12-21 18:50:00|1892.41|1890.21|1889.46|1887.26|1892.41|1890.21|1888.96|1886.76|0
1640112900000|2021-12-21 18:55:00|1889.95|1887.75|1888.96|1886.76|1889.95|1887.75|1888.72|1886.52|0
1640113200000|2021-12-21 19:00:00|1889.21|1887.01|1891.92|1889.72|1892.66|1890.46|1887.98|1885.78|0
1640113500000|2021-12-21 19:05:00|1891.18|1888.98|1890.69|1888.49|1892.41|1890.21|1889.7|1887.5|0
1640113800000|2021-12-21 19:10:00|1890.93|1888.73|1890.19|1887.99|1891.67|1889.47|1889.95|1887.75|0
1640114100000|2021-12-21 19:15:00|1890.44|1888.24|1889.7|1887.5|1890.44|1888.24|1888.71|1886.51|0
1640114400000|2021-12-21 19:20:00|1889.95|1887.75|1887.01|1884.81|1889.95|1887.75|1886.51|1884.31|0
1640114700000|2021-12-21 19:25:00|1887.25|1885.05|1890.2|1888|1890.45|1888.25|1887.01|1884.81|0
1640115000000|2021-12-21 19:30:00|1890.45|1888.25|1890.94|1888.74|1892.42|1890.22|1889.96|1887.76|0
1640115300000|2021-12-21 19:35:00|1891.19|1888.99|1885.15|1882.95|1891.43|1889.23|1885.15|1882.95|0
1640115600000|2021-12-21 19:40:00|1886.02|1883.82|1886.02|1883.82|1888.73|1886.53|1885.28|1883.08|0
1640115900000|2021-12-21 19:45:00|1885.77|1883.57|1889.96|1887.76|1892.29|1890.09|1885.77|1883.57|0
1640116200000|2021-12-21 19:50:00|1890.2|1888|1891.68|1889.48|1892.17|1889.97|1889.95|1887.75|0
1640116500000|2021-12-21 19:55:00|1891.43|1889.23|1895.37|1893.17|1895.37|1893.17|1891.43|1889.23|0
1640116800000|2021-12-21 20:00:00|1895.12|1892.92|1895.37|1893.17|1896.6|1894.4|1894.14|1891.94|0
1640117100000|2021-12-21 20:05:00|1895.12|1892.92|1891.43|1889.23|1895.12|1892.92|1891.43|1889.23|0
1640117400000|2021-12-21 20:10:00|1891.67|1889.47|1893.4|1891.2|1894.38|1892.18|1891.43|1889.23|0
1640117700000|2021-12-21 20:15:00|1893.89|1891.69|1893.89|1891.69|1894.87|1892.67|1892.17|1889.97|0
1640118000000|2021-12-21 20:20:00|1893.64|1891.44|1890.69|1888.49|1894.13|1891.93|1890.69|1888.49|0
1640118300000|2021-12-21 20:25:00|1891.18|1888.98|1891.67|1889.47|1892.9|1890.7|1890.69|1888.49|0
1640118600000|2021-12-21 20:30:00|1891.43|1889.23|1890.69|1888.49|1893.39|1891.19|1890.69|1888.49|0
1640118900000|2021-12-21 20:35:00|1890.93|1888.73|1888.47|1886.27|1892.16|1889.96|1886.75|1884.55|0
1640119200000|2021-12-21 20:40:00|1888.22|1886.02|1884.04|1881.84|1888.71|1886.51|1883.54|1881.34|0
1640119500000|2021-12-21 20:45:00|1884.28|1882.08|1881.57|1879.37|1884.28|1882.08|1880.34|1878.14|0
1640119800000|2021-12-21 20:50:00|1883.54|1881.34|1896.59|1894.39|1896.59|1894.39|1883.54|1881.34|0
1640120100000|2021-12-21 20:55:00|1895.61|1893.41|1897.58|1895.38|1899.79|1897.59|1893.39|1891.19|0
1640120400000|2021-12-21 21:00:00|1898.81|1896.61|1896.59|1894.39|1898.81|1896.61|1893.64|1891.44|0
1640120700000|2021-12-21 21:05:00|1897.08|1894.88|1898.31|1896.11|1898.81|1896.61|1897.08|1894.88|0
1640121000000|2021-12-21 21:10:00|1898.07|1895.87|1897.33|1895.13|1898.07|1895.87|1897.08|1894.88|0
1640121300000|2021-12-21 21:15:00|1898.02|1895.42|1898.76|1896.16|1899|1896.4|1898.02|1895.42|0
1640121600000|2021-12-21 21:20:00|1899|1896.4|1900.6|1898|1900.73|1898.13|1898.26|1895.66|0
1640121900000|2021-12-21 21:25:00|1900.73|1898.13|1900.23|1897.63|1900.73|1898.13|1900.11|1897.51|0
1640122200000|2021-12-21 21:30:00|1900.48|1897.88|1900.48|1897.88|1900.73|1898.13|1899.99|1897.39|0
1640122500000|2021-12-21 21:35:00|1900.23|1897.63|1900.48|1897.88|1900.48|1897.88|1900.23|1897.63|0
1640122800000|2021-12-21 21:40:00|1900.72|1898.12|1900.72|1898.12|1900.72|1898.12|1900.48|1897.88|0
1640123100000|2021-12-21 21:45:00|1900.48|1897.88|1900.48|1897.88|1900.97|1898.37|1900.23|1897.63|0
1640123400000|2021-12-21 21:50:00|1900.23|1897.63|1900.72|1898.12|1900.97|1898.37|1900.23|1897.63|0
1640123700000|2021-12-21 21:55:00|1900.47|1897.87|1900.1|1897.5|1900.97|1898.37|1900.1|1897.5|0
1640124000000|2021-12-21 22:00:00|1900.42|1897.82|1900.86|1898.26|1901.14|1898.54|1900.42|1897.82|0
1640124300000|2021-12-21 22:05:00|1900.97|1898.37|1900.9|1898.3|1901.01|1898.41|1900.5|1897.9|0
1640124600000|2021-12-21 22:10:00|1900.68|1898.08|1900.5|1897.9|1900.68|1898.08|1900.39|1897.79|0
1640124900000|2021-12-21 22:15:00|1900.57|1897.97|1900.35|1897.75|1900.57|1897.97|1900.31|1897.71|0
1640125200000|2021-12-21 22:20:00|1900.31|1897.71|1900.1|1897.5|1900.35|1897.75|1899.92|1897.32|0
1640125500000|2021-12-21 22:25:00|1900.09|1897.49|1900.5|1897.9|1900.61|1898.01|1900.09|1897.49|0
1640125800000|2021-12-21 22:30:00|1900.57|1897.97|1900.67|1898.07|1900.74|1898.14|1900.5|1897.9|0
1640126100000|2021-12-21 22:35:00|1900.74|1898.14|1900.31|1897.71|1900.74|1898.14|1900.31|1897.71|0
1640126400000|2021-12-21 22:40:00|1900.39|1897.79|1900.31|1897.71|1900.67|1898.07|1900.2|1897.6|0
1640126700000|2021-12-21 22:45:00|1900.2|1897.6|1899.87|1897.27|1900.2|1897.6|1899.87|1897.27|0
1640127000000|2021-12-21 22:50:00|1899.95|1897.35|1900.06|1897.46|1900.06|1897.46|1899.95|1897.35|0
1640127300000|2021-12-21 22:55:00|1900.13|1897.53|1899.3|1896.7|1900.13|1897.53|1898.81|1896.21|0
1640127600000|2021-12-21 23:00:00|1899.6|1897|1898.98|1896.38|1900.71|1898.11|1897.01|1894.41|0
1640127900000|2021-12-21 23:05:00|1898.49|1895.89|1898.49|1895.89|1899.97|1897.37|1897.75|1895.15|0
1640128200000|2021-12-21 23:10:00|1898.98|1896.38|1897.51|1894.91|1898.98|1896.38|1897.26|1894.66|0
1640128500000|2021-12-21 23:15:00|1897.26|1894.66|1895.04|1892.44|1897.51|1894.91|1895.04|1892.44|0
1640128800000|2021-12-21 23:20:00|1895.53|1892.93|1896.64|1894.04|1896.77|1894.17|1895.29|1892.69|0
1640129100000|2021-12-21 23:25:00|1896.52|1893.92|1895.78|1893.18|1896.64|1894.04|1895.53|1892.93|0
1640129400000|2021-12-21 23:30:00|1896.14|1893.54|1897.5|1894.9|1897.5|1894.9|1894.67|1892.07|0
1640129700000|2021-12-21 23:35:00|1897.37|1894.77|1896.52|1893.92|1897.5|1894.9|1896.27|1893.67|0
1640130000000|2021-12-21 23:40:00|1896.27|1893.67|1895.53|1892.93|1896.52|1893.92|1895.28|1892.68|0
1640130300000|2021-12-21 23:45:00|1895.28|1892.68|1895.04|1892.44|1896.51|1893.91|1894.54|1891.94|0
1640130600000|2021-12-21 23:50:00|1894.79|1892.19|1895.77|1893.17|1895.77|1893.17|1894.79|1892.19|0
1640130900000|2021-12-21 23:55:00|1895.53|1892.93|1896.02|1893.42|1896.51|1893.91|1895.28|1892.68|0
1640131200000|2021-12-22 00:00:00|1895.28|1892.68|1897.99|1895.39|1898.48|1895.88|1895.28|1892.68|0
1640131500000|2021-12-22 00:05:00|1897.74|1895.14|1897|1894.4|1898.48|1895.88|1896.26|1893.66|0
1640131800000|2021-12-22 00:10:00|1896.76|1894.16|1897.12|1894.52|1897.99|1895.39|1896.51|1893.91|0
1640132100000|2021-12-22 00:15:00|1897|1894.4|1895.03|1892.43|1897|1894.4|1894.54|1891.94|0
1640132400000|2021-12-22 00:20:00|1894.9|1892.3|1896.87|1894.27|1896.87|1894.27|1893.31|1890.71|0
1640132700000|2021-12-22 00:25:00|1896.75|1894.15|1897.49|1894.89|1897.99|1895.39|1896.51|1893.91|0
1640133000000|2021-12-22 00:30:00|1897.74|1895.14|1897|1894.4|1897.74|1895.14|1896.38|1893.78|0
1640133300000|2021-12-22 00:35:00|1897.24|1894.64|1896.5|1893.9|1897.49|1894.89|1896.26|1893.66|0
1640133600000|2021-12-22 00:40:00|1896.38|1893.78|1896.38|1893.78|1897.49|1894.89|1896.01|1893.41|0
1640133900000|2021-12-22 00:45:00|1896.5|1893.9|1895.39|1892.79|1896.75|1894.15|1895.03|1892.43|0
1640134200000|2021-12-22 00:50:00|1895.52|1892.92|1896.01|1893.41|1896.26|1893.66|1895.14|1892.54|0
1640134500000|2021-12-22 00:55:00|1896.13|1893.53|1894.53|1891.93|1896.99|1894.39|1894.04|1891.44|0
1640134800000|2021-12-22 01:00:00|1894.78|1892.18|1896.5|1893.9|1896.5|1893.9|1894.53|1891.93|0
1640135100000|2021-12-22 01:05:00|1896.25|1893.65|1897.48|1894.88|1898.22|1895.62|1896.25|1893.65|0
1640135400000|2021-12-22 01:10:00|1897.36|1894.76|1896.99|1894.39|1897.73|1895.13|1896.74|1894.14|0
1640135700000|2021-12-22 01:15:00|1896.74|1894.14|1896.99|1894.39|1897.24|1894.64|1896.01|1893.41|0
1640136000000|2021-12-22 01:20:00|1897.24|1894.64|1897.48|1894.88|1898.47|1895.87|1897.24|1894.64|0
1640136300000|2021-12-22 01:25:00|1897.73|1895.13|1897.97|1895.37|1898.47|1895.87|1897.24|1894.64|0
1640136600000|2021-12-22 01:30:00|1898.22|1895.62|1898.47|1895.87|1898.96|1896.36|1897.73|1895.13|0
1640136900000|2021-12-22 01:35:00|1898.71|1896.11|1900.19|1897.59|1900.55|1897.95|1898.22|1895.62|0
1640137200000|2021-12-22 01:40:00|1900.31|1897.71|1899.2|1896.6|1900.43|1897.83|1898.71|1896.11|0
1640137500000|2021-12-22 01:45:00|1898.96|1896.36|1896|1893.4|1898.96|1896.36|1896|1893.4|0
1640137800000|2021-12-22 01:50:00|1896.12|1893.52|1895.26|1892.66|1896.49|1893.89|1894.15|1891.55|0
1640138100000|2021-12-22 01:55:00|1895.51|1892.91|1894.88|1892.28|1896|1893.4|1894.77|1892.17|0
1640138400000|2021-12-22 02:00:00|1895.01|1892.41|1896.24|1893.64|1896.49|1893.89|1894.77|1892.17|0
1640138700000|2021-12-22 02:05:00|1896.36|1893.76|1895.75|1893.15|1896.36|1893.76|1895.26|1892.66|0
1640139000000|2021-12-22 02:10:00|1896|1893.4|1896|1893.4|1896.49|1893.89|1895.75|1893.15|0
1640139300000|2021-12-22 02:15:00|1895.75|1893.15|1893.78|1891.18|1896.24|1893.64|1893.78|1891.18|0
1640139600000|2021-12-22 02:20:00|1893.53|1890.93|1894.63|1892.03|1895.37|1892.77|1893.04|1890.44|0
1640139900000|2021-12-22 02:25:00|1894.76|1892.16|1896.11|1893.51|1896.11|1893.51|1894.27|1891.67|0
1640140200000|2021-12-22 02:30:00|1895.99|1893.39|1895.5|1892.9|1896.24|1893.64|1895.12|1892.52|0
1640140500000|2021-12-22 02:35:00|1895.37|1892.77|1895.01|1892.41|1895.5|1892.9|1894.51|1891.91|0
1640140800000|2021-12-22 02:40:00|1894.76|1892.16|1893.03|1890.43|1895.01|1892.41|1893.03|1890.43|0
1640141100000|2021-12-22 02:45:00|1892.79|1890.19|1890.57|1887.97|1893.03|1890.43|1890.33|1887.73|0
1640141400000|2021-12-22 02:50:00|1890.33|1887.73|1891.06|1888.46|1891.43|1888.83|1889.7|1887.1|0
1640141700000|2021-12-22 02:55:00|1891.18|1888.58|1891.31|1888.71|1891.55|1888.95|1890.82|1888.22|0
1640142000000|2021-12-22 03:00:00|1891.06|1888.46|1890.08|1887.48|1891.31|1888.71|1889.34|1886.74|0
1640142300000|2021-12-22 03:05:00|1890.19|1887.59|1891.55|1888.95|1891.8|1889.2|1890.19|1887.59|0
1640142600000|2021-12-22 03:10:00|1891.31|1888.71|1891.67|1889.07|1891.8|1889.2|1890.93|1888.33|0
1640142900000|2021-12-22 03:15:00|1891.8|1889.2|1891.55|1888.95|1891.8|1889.2|1891.31|1888.71|0
1640143200000|2021-12-22 03:20:00|1891.42|1888.82|1891.8|1889.2|1891.8|1889.2|1890.68|1888.08|0
1640143500000|2021-12-22 03:25:00|1891.55|1888.95|1892.53|1889.93|1893.27|1890.67|1891.55|1888.95|0
1640143800000|2021-12-22 03:30:00|1893.03|1890.43|1893.76|1891.16|1894.01|1891.41|1892.78|1890.18|0
1640144100000|2021-12-22 03:35:00|1894.01|1891.41|1893.64|1891.04|1894.5|1891.9|1893.39|1890.79|0
1640144400000|2021-12-22 03:40:00|1893.52|1890.92|1893.02|1890.42|1893.76|1891.16|1892.53|1889.93|0
1640144700000|2021-12-22 03:45:00|1893.14|1890.54|1892.9|1890.3|1893.27|1890.67|1892.28|1889.68|0
1640145000000|2021-12-22 03:50:00|1893.14|1890.54|1892.53|1889.93|1893.52|1890.92|1892.53|1889.93|0
1640145300000|2021-12-22 03:55:00|1892.28|1889.68|1892.53|1889.93|1892.78|1890.18|1891.79|1889.19|0
1640145600000|2021-12-22 04:00:00|1892.77|1890.17|1893.02|1890.42|1893.02|1890.42|1892.53|1889.93|0
1640145900000|2021-12-22 04:05:00|1893.51|1890.91|1893.27|1890.67|1894.25|1891.65|1893.27|1890.67|0
1640146200000|2021-12-22 04:10:00|1893.51|1890.91|1892.77|1890.17|1893.51|1890.91|1892.53|1889.93|0
1640146500000|2021-12-22 04:15:00|1892.64|1890.04|1893.02|1890.42|1893.02|1890.42|1892.53|1889.93|0
1640146800000|2021-12-22 04:20:00|1892.89|1890.29|1893.02|1890.42|1893.02|1890.42|1892.28|1889.68|0
1640147100000|2021-12-22 04:25:00|1892.89|1890.29|1892.28|1889.68|1893.26|1890.66|1892.28|1889.68|0
1640147400000|2021-12-22 04:30:00|1892.15|1889.55|1892.52|1889.92|1892.52|1889.92|1891.78|1889.18|0
1640147700000|2021-12-22 04:35:00|1892.39|1889.79|1892.77|1890.17|1893.01|1890.41|1892.39|1889.79|0
1640148000000|2021-12-22 04:40:00|1892.64|1890.04|1892.52|1889.92|1892.77|1890.17|1892.27|1889.67|0
1640148300000|2021-12-22 04:45:00|1892.77|1890.17|1893.26|1890.66|1893.26|1890.66|1892.64|1890.04|0
1640148600000|2021-12-22 04:50:00|1893.38|1890.78|1892.88|1890.28|1893.5|1890.9|1892.64|1890.04|0
1640148900000|2021-12-22 04:55:00|1892.77|1890.17|1892.52|1889.92|1893.01|1890.41|1892.03|1889.43|0
1640149200000|2021-12-22 05:00:00|1892.76|1890.16|1894.98|1892.38|1895.23|1892.63|1892.27|1889.67|0
1640149500000|2021-12-22 05:05:00|1894.85|1892.25|1891.78|1889.18|1894.98|1892.38|1891.53|1888.93|0
1640149800000|2021-12-22 05:10:00|1891.65|1889.05|1891.53|1888.93|1892.27|1889.67|1891.28|1888.68|0
1640150100000|2021-12-22 05:15:00|1891.28|1888.68|1890.79|1888.19|1891.53|1888.93|1890.54|1887.94|0
1640150400000|2021-12-22 05:20:00|1890.66|1888.06|1890.54|1887.94|1891.04|1888.44|1890.05|1887.45|0
1640150700000|2021-12-22 05:25:00|1890.79|1888.19|1892.02|1889.42|1892.02|1889.42|1890.79|1888.19|0
1640151000000|2021-12-22 05:30:00|1891.89|1889.29|1893.74|1891.14|1893.99|1891.39|1891.89|1889.29|0
1640151300000|2021-12-22 05:35:00|1893.61|1891.01|1893.25|1890.65|1893.99|1891.39|1893.12|1890.52|0
1640151600000|2021-12-22 05:40:00|1893.37|1890.77|1891.28|1888.68|1893.37|1890.77|1891.28|1888.68|0
1640151900000|2021-12-22 05:45:00|1891.4|1888.8|1892.63|1890.03|1892.63|1890.03|1891.28|1888.68|0
1640152200000|2021-12-22 05:50:00|1892.76|1890.16|1893|1890.4|1893.74|1891.14|1892.38|1889.78|0
1640152500000|2021-12-22 05:55:00|1893.25|1890.65|1894.6|1892|1894.72|1892.12|1892.87|1890.27|0
1640152800000|2021-12-22 06:00:00|1894.48|1891.88|1893.49|1890.89|1895.22|1892.62|1893|1890.4|0
1640153100000|2021-12-22 06:05:00|1893.74|1891.14|1895.83|1893.23|1896.2|1893.6|1893.49|1890.89|0
1640153400000|2021-12-22 06:10:00|1895.71|1893.11|1895.46|1892.86|1896.94|1894.34|1895.33|1892.73|0
1640153700000|2021-12-22 06:15:00|1895.71|1893.11|1898.41|1895.81|1898.78|1896.18|1895.21|1892.61|0
1640154000000|2021-12-22 06:20:00|1898.17|1895.57|1899.02|1896.42|1900.26|1897.66|1897.68|1895.08|0
1640154300000|2021-12-22 06:25:00|1899.15|1896.55|1897.55|1894.95|1899.15|1896.55|1897.18|1894.58|0
1640154600000|2021-12-22 06:30:00|1898.17|1895.57|1897.92|1895.32|1899.52|1896.92|1897.92|1895.32|0
1640154900000|2021-12-22 06:35:00|1897.79|1895.19|1895.82|1893.22|1898.28|1895.68|1895.7|1893.1|0
1640155200000|2021-12-22 06:40:00|1895.95|1893.35|1896.31|1893.71|1896.69|1894.09|1895.33|1892.73|0
1640155500000|2021-12-22 06:45:00|1895.95|1893.35|1896.19|1893.59|1896.19|1893.59|1895.45|1892.85|0
1640155800000|2021-12-22 06:50:00|1895.95|1893.35|1895.32|1892.72|1895.95|1893.35|1894.71|1892.11|0
1640156100000|2021-12-22 06:55:00|1895.45|1892.85|1894.34|1891.74|1895.95|1893.35|1893.24|1890.64|0
1640156400000|2021-12-22 07:00:00|1894.22|1891.62|1894.96|1892.36|1894.96|1892.36|1893.35|1890.75|0
1640156700000|2021-12-22 07:05:00|1895.08|1892.48|1894.46|1891.86|1895.2|1892.6|1893.35|1890.75|0
1640157000000|2021-12-22 07:10:00|1894.71|1892.11|1896.19|1893.59|1897.42|1894.82|1894.46|1891.86|0
1640157300000|2021-12-22 07:15:00|1896.06|1893.46|1894.58|1891.98|1896.31|1893.71|1893.97|1891.37|0
1640157600000|2021-12-22 07:20:00|1894.46|1891.86|1895.07|1892.47|1895.57|1892.97|1894.46|1891.86|0
1640157900000|2021-12-22 07:25:00|1894.95|1892.35|1893.1|1890.5|1894.95|1892.35|1892.98|1890.38|0
1640158200000|2021-12-22 07:30:00|1892.49|1889.89|1892.74|1890.14|1892.98|1890.38|1892|1889.4|0
1640158500000|2021-12-22 07:35:00|1892.98|1890.38|1892.49|1889.89|1893.35|1890.75|1892.24|1889.64|0
1640158800000|2021-12-22 07:40:00|1892.74|1890.14|1893.72|1891.12|1893.72|1891.12|1892.24|1889.64|0
1640159100000|2021-12-22 07:45:00|1893.35|1890.75|1892.49|1889.89|1893.35|1890.75|1891.26|1888.66|0
1640159400000|2021-12-22 07:50:00|1892.73|1890.13|1891.01|1888.41|1892.73|1890.13|1890.52|1887.92|0
1640159700000|2021-12-22 07:55:00|1891.26|1888.66|1891.25|1888.65|1892.98|1890.38|1891.01|1888.41|0
1640160000000|2021-12-22 08:00:00|1891.5|1888.9|1891.87|1889.27|1892.98|1890.38|1891.01|1888.41|0
1640160300000|2021-12-22 08:05:00|1891.91|1889.71|1890.43|1888.23|1891.91|1889.71|1889.7|1887.5|0
1640160600000|2021-12-22 08:10:00|1890.31|1888.11|1892.89|1890.69|1893.63|1891.43|1890.31|1888.11|0
1640160900000|2021-12-22 08:15:00|1892.65|1890.45|1889.69|1887.49|1892.89|1890.69|1889.45|1887.25|0
1640161200000|2021-12-22 08:20:00|1889.45|1887.25|1888.71|1886.51|1890.43|1888.23|1886.98|1884.78|0
1640161500000|2021-12-22 08:25:00|1888.46|1886.26|1887.72|1885.52|1888.71|1886.51|1886.98|1884.78|0
1640161800000|2021-12-22 08:30:00|1887.23|1885.03|1885.84|1883.64|1888.71|1886.51|1884.36|1882.16|0
1640162100000|2021-12-22 08:35:00|1885.71|1883.51|1882.51|1880.31|1885.84|1883.64|1882.39|1880.19|0
1640162400000|2021-12-22 08:40:00|1882.64|1880.44|1884.85|1882.65|1886.33|1884.13|1880.67|1878.47|0
1640162700000|2021-12-22 08:45:00|1884.61|1882.41|1888.54|1886.34|1888.79|1886.59|1884.11|1881.91|0
1640163000000|2021-12-22 08:50:00|1888.79|1886.59|1887.56|1885.36|1889.04|1886.84|1886.57|1884.37|0
1640163300000|2021-12-22 08:55:00|1887.68|1885.48|1887.06|1884.86|1888.54|1886.34|1886.82|1884.62|0
1640163600000|2021-12-22 09:00:00|1887.31|1885.11|1887.8|1885.6|1888.05|1885.85|1886.33|1884.13|0
1640163900000|2021-12-22 09:05:00|1887.31|1885.11|1887.06|1884.86|1888.54|1886.34|1886.32|1884.12|0
1640164200000|2021-12-22 09:10:00|1887.18|1884.98|1889.52|1887.32|1890.02|1887.82|1886.32|1884.12|0
1640164500000|2021-12-22 09:15:00|1889.77|1887.57|1891.25|1889.05|1891.49|1889.29|1888.9|1886.7|0
1640164800000|2021-12-22 09:20:00|1891.49|1889.29|1889.52|1887.32|1891.98|1889.78|1889.03|1886.83|0
1640165100000|2021-12-22 09:25:00|1889.03|1886.83|1888.78|1886.58|1890.26|1888.06|1888.54|1886.34|0
1640165400000|2021-12-22 09:30:00|1889.03|1886.83|1891|1888.8|1891.49|1889.29|1888.54|1886.34|0
1640165700000|2021-12-22 09:35:00|1891.36|1889.16|1890.01|1887.81|1891.49|1889.29|1889.52|1887.32|0
1640166000000|2021-12-22 09:40:00|1889.88|1887.68|1888.78|1886.58|1890.01|1887.81|1888.53|1886.33|0
1640166300000|2021-12-22 09:45:00|1889.03|1886.83|1888.04|1885.84|1889.27|1887.07|1887.3|1885.1|0
1640166600000|2021-12-22 09:50:00|1888.29|1886.09|1889.14|1886.94|1890.25|1888.05|1887.55|1885.35|0
1640166900000|2021-12-22 09:55:00|1889.02|1886.82|1888.28|1886.08|1889.76|1887.56|1887.3|1885.1|0
1640167200000|2021-12-22 10:00:00|1888.53|1886.33|1889.02|1886.82|1889.88|1887.68|1887.3|1885.1|0
1640167500000|2021-12-22 10:05:00|1889.27|1887.07|1889.76|1887.56|1889.76|1887.56|1888.15|1885.95|0
1640167800000|2021-12-22 10:10:00|1890.01|1887.81|1890|1887.8|1890.62|1888.42|1889.27|1887.07|0
1640168100000|2021-12-22 10:15:00|1890.25|1888.05|1890.61|1888.41|1891.23|1889.03|1890.25|1888.05|0
1640168400000|2021-12-22 10:20:00|1890.5|1888.3|1890|1887.8|1891.23|1889.03|1889.76|1887.56|0
1640168700000|2021-12-22 10:25:00|1890.25|1888.05|1890.74|1888.54|1891.23|1889.03|1889.76|1887.56|0
1640169000000|2021-12-22 10:30:00|1890.99|1888.79|1889.02|1886.82|1891.48|1889.28|1888.89|1886.69|0
1640169300000|2021-12-22 10:35:00|1889.51|1887.31|1892.71|1890.51|1892.71|1890.51|1889.51|1887.31|0
1640169600000|2021-12-22 10:40:00|1892.95|1890.75|1894.68|1892.48|1895.66|1893.46|1892.71|1890.51|0
1640169900000|2021-12-22 10:45:00|1894.8|1892.6|1896.89|1894.69|1896.89|1894.69|1894.43|1892.23|0
1640170200000|2021-12-22 10:50:00|1897.63|1895.43|1897.38|1895.18|1899.11|1896.91|1897.38|1895.18|0
1640170500000|2021-12-22 10:55:00|1897.63|1895.43|1898.86|1896.66|1899.11|1896.91|1897.38|1895.18|0
1640170800000|2021-12-22 11:00:00|1898.73|1896.53|1898.86|1896.66|1899.11|1896.91|1896.52|1894.32|0
1640171100000|2021-12-22 11:05:00|1898.98|1896.78|1899.35|1897.15|1899.6|1897.4|1897.87|1895.67|0
1640171400000|2021-12-22 11:10:00|1899.6|1897.4|1898.86|1896.66|1900.58|1898.38|1898.61|1896.41|0
1640171700000|2021-12-22 11:15:00|1899.1|1896.9|1900.33|1898.13|1901.07|1898.87|1899.1|1896.9|0
1640172000000|2021-12-22 11:20:00|1900.58|1898.38|1900.33|1898.13|1901.07|1898.87|1900.09|1897.89|0
1640172300000|2021-12-22 11:25:00|1900.09|1897.89|1898.85|1896.65|1900.09|1897.89|1898.73|1896.53|0
1640172600000|2021-12-22 11:30:00|1898.97|1896.77|1897.87|1895.67|1898.97|1896.77|1897.62|1895.42|0
1640172900000|2021-12-22 11:35:00|1897.62|1895.42|1897.38|1895.18|1897.87|1895.67|1897.13|1894.93|0
1640173200000|2021-12-22 11:40:00|1897.62|1895.42|1898.36|1896.16|1898.85|1896.65|1896.88|1894.68|0
1640173500000|2021-12-22 11:45:00|1898.61|1896.41|1900.58|1898.38|1901.07|1898.87|1898.61|1896.41|0
1640173800000|2021-12-22 11:50:00|1900.33|1898.13|1900.33|1898.13|1900.58|1898.38|1900.08|1897.88|0
1640174100000|2021-12-22 11:55:00|1900.57|1898.37|1903.28|1901.08|1903.53|1901.33|1900.57|1898.37|0
1640174400000|2021-12-22 12:00:00|1903.04|1900.84|1902.3|1900.1|1903.77|1901.57|1902.05|1899.85|0
1640174700000|2021-12-22 12:05:00|1902.05|1899.85|1902.54|1900.34|1902.54|1900.34|1902.05|1899.85|0
1640175000000|2021-12-22 12:10:00|1902.3|1900.1|1902.54|1900.34|1902.54|1900.34|1902.05|1899.85|0
1640175300000|2021-12-22 12:15:00|1902.29|1900.09|1901.31|1899.11|1902.29|1900.09|1901.31|1899.11|0
1640175600000|2021-12-22 12:20:00|1901.06|1898.86|1901.8|1899.6|1901.8|1899.6|1900.82|1898.62|0
1640175900000|2021-12-22 12:25:00|1901.55|1899.35|1900.32|1898.12|1901.8|1899.6|1900.08|1897.88|0
1640176200000|2021-12-22 12:30:00|1900.08|1897.88|1901.31|1899.11|1901.31|1899.11|1900.08|1897.88|0
1640176500000|2021-12-22 12:35:00|1900.57|1898.37|1900.32|1898.12|1900.57|1898.37|1899.83|1897.63|0
1640176800000|2021-12-22 12:40:00|1900.07|1897.87|1900.07|1897.87|1900.32|1898.12|1899.09|1896.89|0
1640177100000|2021-12-22 12:45:00|1900.32|1898.12|1900.07|1897.87|1900.81|1898.61|1900.07|1897.87|0
1640177400000|2021-12-22 12:50:00|1900.32|1898.12|1899.09|1896.89|1900.81|1898.61|1898.84|1896.64|0
1640177700000|2021-12-22 12:55:00|1899.58|1897.38|1897.61|1895.41|1899.82|1897.62|1897.36|1895.16|0
1640178000000|2021-12-22 13:00:00|1897.85|1895.65|1896.62|1894.42|1898.59|1896.39|1896.13|1893.93|0
1640178300000|2021-12-22 13:05:00|1896.87|1894.67|1897.11|1894.91|1897.36|1895.16|1896.37|1894.17|0
1640178600000|2021-12-22 13:10:00|1897.36|1895.16|1895.88|1893.68|1898.1|1895.9|1895.63|1893.43|0
1640178900000|2021-12-22 13:15:00|1895.63|1893.43|1894.65|1892.45|1896.13|1893.93|1894.16|1891.96|0
1640179200000|2021-12-22 13:20:00|1894.89|1892.69|1890.71|1888.51|1894.89|1892.69|1890.46|1888.26|0
1640179500000|2021-12-22 13:25:00|1890.95|1888.75|1891.2|1889|1891.2|1889|1887.75|1885.55|0
1640179800000|2021-12-22 13:30:00|1891.32|1889.12|1892.18|1889.98|1893.91|1891.71|1890.95|1888.75|0
1640180100000|2021-12-22 13:35:00|1891.69|1889.49|1887.51|1885.31|1892.92|1890.72|1887.01|1884.81|0
1640180400000|2021-12-22 13:40:00|1887.62|1885.42|1884.67|1882.47|1890.21|1888.01|1884.3|1882.1|0
1640180700000|2021-12-22 13:45:00|1884.8|1882.6|1887.26|1885.06|1887.5|1885.3|1884.8|1882.6|0
1640181000000|2021-12-22 13:50:00|1887.01|1884.81|1886.52|1884.32|1888.49|1886.29|1886.52|1884.32|0
1640181300000|2021-12-22 13:55:00|1886.76|1884.56|1888.24|1886.04|1888.49|1886.29|1886.76|1884.56|0
1640181600000|2021-12-22 14:00:00|1888.49|1886.29|1888.98|1886.78|1888.98|1886.78|1886.52|1884.32|0
1640181900000|2021-12-22 14:05:00|1889.22|1887.02|1895.13|1892.93|1895.13|1892.93|1889.22|1887.02|0
1640182200000|2021-12-22 14:10:00|1895.38|1893.18|1893.65|1891.45|1896.12|1893.92|1892.92|1890.72|0
1640182500000|2021-12-22 14:15:00|1893.9|1891.7|1893.65|1891.45|1894.15|1891.95|1892.42|1890.22|0
1640182800000|2021-12-22 14:20:00|1893.41|1891.21|1892.42|1890.22|1893.41|1891.21|1891.44|1889.24|0
1640183100000|2021-12-22 14:25:00|1892.67|1890.47|1895.37|1893.17|1895.87|1893.67|1892.67|1890.47|0
1640183400000|2021-12-22 14:30:00|1895.13|1892.93|1896.11|1893.91|1898.33|1896.13|1894.14|1891.94|0
1640183700000|2021-12-22 14:35:00|1895.87|1893.67|1901.28|1899.08|1902.27|1900.07|1895.87|1893.67|0
1640184000000|2021-12-22 14:40:00|1901.53|1899.33|1903.75|1901.55|1903.75|1901.55|1896.85|1894.65|0
1640184300000|2021-12-22 14:45:00|1903.99|1901.79|1900.79|1898.59|1905.72|1903.52|1900.79|1898.59|0
1640184600000|2021-12-22 14:50:00|1900.91|1898.71|1904.48|1902.28|1904.73|1902.53|1898.57|1896.37|0
1640184900000|2021-12-22 14:55:00|1904.73|1902.53|1901.64|1899.44|1906.21|1904.01|1899.06|1896.86|0
1640185200000|2021-12-22 15:00:00|1902.14|1899.94|1901.77|1899.57|1907.19|1904.99|1901.53|1899.33|0
1640185500000|2021-12-22 15:05:00|1902.26|1900.06|1900.29|1898.09|1902.26|1900.06|1898.57|1896.37|0
1640185800000|2021-12-22 15:10:00|1900.54|1898.34|1904.23|1902.03|1905.46|1903.26|1900.54|1898.34|0
1640186100000|2021-12-22 15:15:00|1904.48|1902.28|1909.9|1907.7|1911.62|1909.42|1902.75|1900.55|0
1640186400000|2021-12-22 15:20:00|1910.14|1907.94|1910.64|1908.44|1910.64|1908.44|1907.43|1905.23|0
1640186700000|2021-12-22 15:25:00|1910.14|1907.94|1909.4|1907.2|1912.85|1910.65|1909.4|1907.2|0
1640187000000|2021-12-22 15:30:00|1908.42|1906.22|1911.98|1909.78|1912.61|1910.41|1908.42|1906.22|0
1640187300000|2021-12-22 15:35:00|1912.36|1910.16|1919.01|1916.81|1920.98|1918.78|1909.77|1907.57|0
1640187600000|2021-12-22 15:40:00|1919.26|1917.06|1920.49|1918.29|1921.48|1919.28|1919.01|1916.81|0
1640187900000|2021-12-22 15:45:00|1920.24|1918.04|1923.45|1921.25|1923.69|1921.49|1920.24|1918.04|0
1640188200000|2021-12-22 15:50:00|1923.69|1921.49|1927.63|1925.43|1928.87|1926.67|1923.45|1921.25|0
1640188500000|2021-12-22 15:55:00|1927.39|1925.19|1928.37|1926.17|1929.85|1927.65|1926.16|1923.96|0
1640188800000|2021-12-22 16:00:00|1928.62|1926.42|1927.88|1925.68|1929.11|1926.91|1927.14|1924.94|0
1640189100000|2021-12-22 16:05:00|1928.24|1926.04|1927.39|1925.19|1928.37|1926.17|1924.92|1922.72|0
1640189400000|2021-12-22 16:10:00|1927.63|1925.43|1932.07|1929.87|1932.32|1930.12|1927.14|1924.94|0
1640189700000|2021-12-22 16:15:00|1931.82|1929.62|1930.34|1928.14|1931.82|1929.62|1929.47|1927.27|0
1640190000000|2021-12-22 16:20:00|1930.59|1928.39|1927.88|1925.68|1931.33|1929.13|1927.38|1925.18|0
1640190300000|2021-12-22 16:25:00|1927.63|1925.43|1928.93|1926.73|1929.18|1926.98|1925.9|1923.7|0
1640190600000|2021-12-22 16:30:00|1929.42|1927.22|1931.64|1929.44|1932.63|1930.43|1927.94|1925.74|0
1640190900000|2021-12-22 16:35:00|1931.4|1929.2|1930.66|1928.46|1932.26|1930.06|1929.42|1927.22|0
1640191200000|2021-12-22 16:40:00|1930.9|1928.7|1930.41|1928.21|1931.64|1929.44|1929.42|1927.22|0
1640191500000|2021-12-22 16:45:00|1930.65|1928.45|1928.43|1926.23|1930.65|1928.45|1926.46|1924.26|0
1640191800000|2021-12-22 16:50:00|1928.19|1925.99|1928.93|1926.73|1929.91|1927.71|1927.94|1925.74|0
1640192100000|2021-12-22 16:55:00|1929.17|1926.97|1931.15|1928.95|1931.39|1929.19|1928.19|1925.99|0
1640192400000|2021-12-22 17:00:00|1931.89|1929.69|1932.63|1930.43|1932.63|1930.43|1929.17|1926.97|0
1640192700000|2021-12-22 17:05:00|1932.38|1930.18|1933.37|1931.17|1933.86|1931.66|1931.64|1929.44|0
1640193000000|2021-12-22 17:10:00|1933.12|1930.92|1931.47|1929.27|1933.12|1930.92|1930.4|1928.2|0
1640193300000|2021-12-22 17:15:00|1931.71|1929.51|1929.86|1927.66|1931.71|1929.51|1928.5|1926.3|0
1640193600000|2021-12-22 17:20:00|1929.74|1927.54|1927.52|1925.32|1930.23|1928.03|1927.52|1925.32|0
1640193900000|2021-12-22 17:25:00|1927.76|1925.56|1931.71|1929.51|1931.71|1929.51|1927.76|1925.56|0
1640194200000|2021-12-22 17:30:00|1931.46|1929.26|1931.96|1929.76|1932.45|1930.25|1930.72|1928.52|0
1640194500000|2021-12-22 17:35:00|1931.71|1929.51|1929.49|1927.29|1931.96|1929.76|1928.37|1926.17|0
1640194800000|2021-12-22 17:40:00|1929.73|1927.53|1930.72|1928.52|1931.46|1929.26|1928.25|1926.05|0
1640195100000|2021-12-22 17:45:00|1930.47|1928.27|1930.72|1928.52|1931.21|1929.01|1929.73|1927.53|0
1640195400000|2021-12-22 17:50:00|1931.21|1929.01|1933.43|1931.23|1934.17|1931.97|1931.21|1929.01|0
1640195700000|2021-12-22 17:55:00|1933.19|1930.99|1934.42|1932.22|1935.16|1932.96|1933.19|1930.99|0
1640196000000|2021-12-22 18:00:00|1934.17|1931.97|1934.17|1931.97|1934.67|1932.47|1931.95|1929.75|0
1640196300000|2021-12-22 18:05:00|1934.42|1932.22|1933.92|1931.72|1934.67|1932.47|1932.69|1930.49|0
1640196600000|2021-12-22 18:10:00|1933.68|1931.48|1932.69|1930.49|1933.92|1931.72|1931.7|1929.5|0
1640196900000|2021-12-22 18:15:00|1932.44|1930.24|1931.95|1929.75|1933.18|1930.98|1931.21|1929.01|0
1640197200000|2021-12-22 18:20:00|1932.2|1930|1929.97|1927.77|1932.2|1930|1929.97|1927.77|0
1640197500000|2021-12-22 18:25:00|1930.71|1928.51|1929.23|1927.03|1930.83|1928.63|1928.74|1926.54|0
1640197800000|2021-12-22 18:30:00|1929.73|1927.53|1931.21|1929.01|1931.95|1929.75|1929.23|1927.03|0
1640198100000|2021-12-22 18:35:00|1930.96|1928.76|1925.04|1922.84|1930.96|1928.76|1924.54|1922.34|0
1640198400000|2021-12-22 18:40:00|1925.28|1923.08|1925.04|1922.84|1926.27|1924.07|1922.57|1920.37|0
1640198700000|2021-12-22 18:45:00|1925.28|1923.08|1925.77|1923.57|1927.75|1925.55|1924.41|1922.21|0
1640199000000|2021-12-22 18:50:00|1926.02|1923.82|1927.25|1925.05|1927.5|1925.3|1925.4|1923.2|0
1640199300000|2021-12-22 18:55:00|1927.01|1924.81|1925.03|1922.83|1927.75|1925.55|1924.79|1922.59|0
1640199600000|2021-12-22 19:00:00|1925.28|1923.08|1924.22|1922.02|1925.28|1923.08|1921.58|1919.38|0
1640199900000|2021-12-22 19:05:00|1924.46|1922.26|1922.49|1920.29|1924.71|1922.51|1921.5|1919.3|0
1640200200000|2021-12-22 19:10:00|1922.73|1920.53|1924.33|1922.13|1924.71|1922.51|1921.62|1919.42|0
1640200500000|2021-12-22 19:15:00|1924.46|1922.26|1924.33|1922.13|1925.7|1923.5|1923.72|1921.52|0
1640200800000|2021-12-22 19:20:00|1924.21|1922.01|1924.95|1922.75|1926.43|1924.23|1923.72|1921.52|0
1640201100000|2021-12-22 19:25:00|1925.2|1923|1920.26|1918.06|1925.69|1923.49|1919.03|1916.83|0
1640201400000|2021-12-22 19:30:00|1920.51|1918.31|1923.47|1921.27|1925.2|1923|1920.51|1918.31|0
1640201700000|2021-12-22 19:35:00|1923.22|1921.02|1926.19|1923.99|1926.43|1924.23|1922.48|1920.28|0
1640202000000|2021-12-22 19:40:00|1925.94|1923.74|1925.2|1923|1927.17|1924.97|1924.95|1922.75|0
1640202300000|2021-12-22 19:45:00|1924.95|1922.75|1926.68|1924.48|1926.92|1924.72|1924.95|1922.75|0
1640202600000|2021-12-22 19:50:00|1926.43|1924.23|1928.33|1926.13|1928.33|1926.13|1926.18|1923.98|0
1640202900000|2021-12-22 19:55:00|1928.58|1926.38|1929.07|1926.87|1929.56|1927.36|1927.84|1925.64|0
1640203200000|2021-12-22 20:00:00|1929.32|1927.12|1929.07|1926.87|1930.3|1928.1|1928.33|1926.13|0
1640203500000|2021-12-22 20:05:00|1929.32|1927.12|1930.55|1928.35|1931.29|1929.09|1928.33|1926.13|0
1640203800000|2021-12-22 20:10:00|1929.81|1927.61|1932.52|1930.32|1932.77|1930.57|1929.81|1927.61|0
1640204100000|2021-12-22 20:15:00|1932.39|1930.19|1929.56|1927.36|1933.26|1931.06|1928.57|1926.37|0
1640204400000|2021-12-22 20:20:00|1929.07|1926.87|1930.3|1928.1|1930.55|1928.35|1927.34|1925.14|0
1640204700000|2021-12-22 20:25:00|1930.79|1928.59|1930.97|1928.77|1932.45|1930.25|1930.3|1928.1|0
1640205000000|2021-12-22 20:30:00|1931.21|1929.01|1930.72|1928.52|1932.2|1930|1929.48|1927.28|0
1640205300000|2021-12-22 20:35:00|1930.47|1928.27|1933.68|1931.48|1933.93|1931.73|1930.22|1928.02|0
1640205600000|2021-12-22 20:40:00|1933.93|1931.73|1934.17|1931.97|1934.67|1932.47|1932.2|1930|0
1640205900000|2021-12-22 20:45:00|1933.93|1931.73|1934.91|1932.71|1936.4|1934.2|1932.44|1930.24|0
1640206200000|2021-12-22 20:50:00|1934.67|1932.47|1941.83|1939.63|1942.57|1940.37|1934.67|1932.47|0
1640206500000|2021-12-22 20:55:00|1942.07|1939.87|1941.83|1939.63|1943.8|1941.6|1941.58|1939.38|0
1640206800000|2021-12-22 21:00:00|1941.58|1939.38|1942.83|1940.63|1943.08|1940.88|1941.58|1939.38|0
1640207100000|2021-12-22 21:05:00|1943.08|1940.88|1944.56|1942.36|1945.05|1942.85|1942.83|1940.63|0
1640207400000|2021-12-22 21:10:00|1944.81|1942.61|1945.79|1943.59|1946.29|1944.09|1944.81|1942.61|0
1640207700000|2021-12-22 21:15:00|1945.99|1943.39|1945.99|1943.39|1946.24|1943.64|1945.75|1943.15|0
1640208000000|2021-12-22 21:20:00|1945.75|1943.15|1946.24|1943.64|1946.49|1943.89|1945.75|1943.15|0
1640208300000|2021-12-22 21:25:00|1946.49|1943.89|1945.99|1943.39|1946.49|1943.89|1945.99|1943.39|0
1640208600000|2021-12-22 21:30:00|1945.75|1943.15|1945.99|1943.39|1945.99|1943.39|1945.75|1943.15|0
1640208900000|2021-12-22 21:35:00|1945.74|1943.14|1946.24|1943.64|1946.24|1943.64|1945.74|1943.14|0
1640209200000|2021-12-22 21:40:00|1945.99|1943.39|1945.99|1943.39|1945.99|1943.39|1945.74|1943.14|0
1640209500000|2021-12-22 21:45:00|1946.11|1943.51|1946.48|1943.88|1946.98|1944.38|1945.74|1943.14|0
1640209800000|2021-12-22 21:50:00|1946.24|1943.64|1946.24|1943.64|1946.98|1944.38|1945.99|1943.39|0
1640210100000|2021-12-22 21:55:00|1946.48|1943.88|1946.11|1943.51|1946.98|1944.38|1945.86|1943.26|0
1640210400000|2021-12-22 22:00:00|1946.08|1943.48|1945.83|1943.23|1946.19|1943.59|1945.75|1943.15|0
1640210700000|2021-12-22 22:05:00|1945.86|1943.26|1945.9|1943.3|1945.97|1943.37|1945.86|1943.26|0
1640211000000|2021-12-22 22:10:00|1945.94|1943.34|1946.01|1943.41|1946.05|1943.45|1945.94|1943.34|0
1640211300000|2021-12-22 22:15:00|1945.97|1943.37|1945.97|1943.37|1945.97|1943.37|1945.97|1943.37|0
1640211600000|2021-12-22 22:20:00|1946|1943.4|1946.07|1943.47|1946.15|1943.55|1945.97|1943.37|0
1640211900000|2021-12-22 22:25:00|1945.96|1943.36|1946.18|1943.58|1946.18|1943.58|1945.83|1943.23|0
1640212200000|2021-12-22 22:30:00|1946.15|1943.55|1946.22|1943.62|1946.29|1943.69|1946.15|1943.55|0
1640212500000|2021-12-22 22:35:00|1946.15|1943.55|1946.15|1943.55|1946.15|1943.55|1945.96|1943.36|0
1640212800000|2021-12-22 22:40:00|1946.04|1943.44|1945.93|1943.33|1946.11|1943.51|1945.85|1943.25|0
1640213100000|2021-12-22 22:45:00|1945.96|1943.36|1946.04|1943.44|1946.04|1943.44|1945.93|1943.33|0
1640213400000|2021-12-22 22:50:00|1945.93|1943.33|1945.82|1943.22|1945.93|1943.33|1945.67|1943.07|0
1640213700000|2021-12-22 22:55:00|1946.15|1943.55|1945.43|1942.83|1946.15|1943.55|1945.43|1942.83|0
1640214000000|2021-12-22 23:00:00|1945.85|1943.25|1948.45|1945.85|1949.19|1946.59|1945.85|1943.25|0
1640214300000|2021-12-22 23:05:00|1948.2|1945.6|1948.94|1946.34|1949.68|1947.08|1947.95|1945.35|0
1640214600000|2021-12-22 23:10:00|1949.19|1946.59|1946.96|1944.36|1949.19|1946.59|1946.47|1943.87|0
1640214900000|2021-12-22 23:15:00|1947.21|1944.61|1948.2|1945.6|1948.45|1945.85|1947.21|1944.61|0
1640215200000|2021-12-22 23:20:00|1948.45|1945.85|1947.46|1944.86|1948.69|1946.09|1947.21|1944.61|0
1640215500000|2021-12-22 23:25:00|1947.7|1945.1|1946.72|1944.12|1947.95|1945.35|1946.47|1943.87|0
1640215800000|2021-12-22 23:30:00|1946.96|1944.36|1948.69|1946.09|1948.69|1946.09|1946.72|1944.12|0
1640216100000|2021-12-22 23:35:00|1948.44|1945.84|1948.69|1946.09|1948.94|1946.34|1947.82|1945.22|0
1640216400000|2021-12-22 23:40:00|1948.44|1945.84|1948.2|1945.6|1949.18|1946.58|1946.96|1944.36|0
1640216700000|2021-12-22 23:45:00|1948.69|1946.09|1946.47|1943.87|1949.18|1946.58|1946.22|1943.62|0
1640217000000|2021-12-22 23:50:00|1946.71|1944.11|1947.45|1944.85|1947.7|1945.1|1946.71|1944.11|0
1640217300000|2021-12-22 23:55:00|1947.21|1944.61|1947.7|1945.1|1948.19|1945.59|1946.96|1944.36|0
1640217600000|2021-12-23 00:00:00|1947.21|1944.61|1946.46|1943.86|1947.95|1945.35|1946.22|1943.62|0
1640217900000|2021-12-23 00:05:00|1946.83|1944.23|1945.47|1942.87|1946.83|1944.23|1945.47|1942.87|0
1640218200000|2021-12-23 00:10:00|1945.72|1943.12|1944.24|1941.64|1946.33|1943.73|1944.24|1941.64|0
1640218500000|2021-12-23 00:15:00|1944.49|1941.89|1944.98|1942.38|1945.23|1942.63|1943.99|1941.39|0
1640218800000|2021-12-23 00:20:00|1944.85|1942.25|1944.48|1941.88|1945.47|1942.87|1943.99|1941.39|0
1640219100000|2021-12-23 00:25:00|1944.36|1941.76|1945.47|1942.87|1945.47|1942.87|1944.24|1941.64|0
1640219400000|2021-12-23 00:30:00|1945.34|1942.74|1945.72|1943.12|1946.71|1944.11|1945.22|1942.62|0
1640219700000|2021-12-23 00:35:00|1945.97|1943.37|1946.71|1944.11|1946.95|1944.35|1945.97|1943.37|0
1640220000000|2021-12-23 00:40:00|1946.58|1943.98|1945.96|1943.36|1946.58|1943.98|1945.47|1942.87|0
1640220300000|2021-12-23 00:45:00|1945.72|1943.12|1947.2|1944.6|1947.69|1945.09|1945.72|1943.12|0
1640220600000|2021-12-23 00:50:00|1946.95|1944.35|1946.57|1943.97|1947.2|1944.6|1946.46|1943.86|0
1640220900000|2021-12-23 00:55:00|1946.7|1944.1|1945.71|1943.11|1946.7|1944.1|1945.22|1942.62|0
1640221200000|2021-12-23 01:00:00|1945.59|1942.99|1944.23|1941.63|1945.96|1943.36|1943.24|1940.64|0
1640221500000|2021-12-23 01:05:00|1944.48|1941.88|1945.09|1942.49|1945.22|1942.62|1943.98|1941.38|0
1640221800000|2021-12-23 01:10:00|1945.22|1942.62|1944.72|1942.12|1945.22|1942.62|1944.48|1941.88|0
1640222100000|2021-12-23 01:15:00|1944.6|1942|1944.48|1941.88|1944.72|1942.12|1944.23|1941.63|0
1640222400000|2021-12-23 01:20:00|1944.72|1942.12|1944.72|1942.12|1944.97|1942.37|1944.35|1941.75|0
1640222700000|2021-12-23 01:25:00|1944.48|1941.88|1945.96|1943.36|1946.2|1943.6|1944.48|1941.88|0
1640223000000|2021-12-23 01:30:00|1946.2|1943.6|1943.98|1941.38|1946.2|1943.6|1943.98|1941.38|0
1640223300000|2021-12-23 01:35:00|1944.23|1941.63|1944.84|1942.24|1945.21|1942.61|1943.98|1941.38|0
1640223600000|2021-12-23 01:40:00|1944.72|1942.12|1944.97|1942.37|1945.21|1942.61|1944.23|1941.63|0
1640223900000|2021-12-23 01:45:00|1945.09|1942.49|1944.47|1941.87|1945.09|1942.49|1943.73|1941.13|0
1640224200000|2021-12-23 01:50:00|1944.59|1941.99|1944.72|1942.12|1945.21|1942.61|1944.59|1941.99|0
1640224500000|2021-12-23 01:55:00|1944.97|1942.37|1943.98|1941.38|1944.97|1942.37|1943.98|1941.38|0
1640224800000|2021-12-23 02:00:00|1944.22|1941.62|1944.72|1942.12|1945.46|1942.86|1943.98|1941.38|0
1640225100000|2021-12-23 02:05:00|1944.59|1941.99|1946.2|1943.6|1946.2|1943.6|1944.22|1941.62|0
1640225400000|2021-12-23 02:10:00|1945.95|1943.35|1946.69|1944.09|1947.68|1945.08|1945.95|1943.35|0
1640225700000|2021-12-23 02:15:00|1946.81|1944.21|1946.44|1943.84|1946.94|1944.34|1946.2|1943.6|0
1640226000000|2021-12-23 02:20:00|1946.2|1943.6|1945.95|1943.35|1946.44|1943.84|1945.46|1942.86|0
1640226300000|2021-12-23 02:25:00|1945.82|1943.22|1946.94|1944.34|1946.94|1944.34|1945.82|1943.22|0
1640226600000|2021-12-23 02:30:00|1946.69|1944.09|1946.69|1944.09|1947.68|1945.08|1946.44|1943.84|0
1640226900000|2021-12-23 02:35:00|1946.94|1944.34|1947.43|1944.83|1947.68|1945.08|1946.69|1944.09|0
1640227200000|2021-12-23 02:40:00|1947.3|1944.7|1946.69|1944.09|1947.68|1945.08|1946.44|1943.84|0
1640227500000|2021-12-23 02:45:00|1946.93|1944.33|1947.18|1944.58|1947.18|1944.58|1946.69|1944.09|0
1640227800000|2021-12-23 02:50:00|1946.93|1944.33|1947.18|1944.58|1947.18|1944.58|1946.69|1944.09|0
1640228100000|2021-12-23 02:55:00|1947.3|1944.7|1947.43|1944.83|1947.67|1945.07|1946.93|1944.33|0
1640228400000|2021-12-23 03:00:00|1947.18|1944.58|1946.8|1944.2|1947.67|1945.07|1946.8|1944.2|0
1640228700000|2021-12-23 03:05:00|1946.93|1944.33|1946.93|1944.33|1947.18|1944.58|1946.8|1944.2|0
1640229000000|2021-12-23 03:10:00|1946.68|1944.08|1947.18|1944.58|1947.3|1944.7|1946.68|1944.08|0
1640229300000|2021-12-23 03:15:00|1947.05|1944.45|1945.45|1942.85|1947.18|1944.58|1945.45|1942.85|0
1640229600000|2021-12-23 03:20:00|1945.69|1943.09|1946.19|1943.59|1946.19|1943.59|1945.45|1942.85|0
1640229900000|2021-12-23 03:25:00|1946.06|1943.46|1945.94|1943.34|1946.31|1943.71|1945.94|1943.34|0
1640230200000|2021-12-23 03:30:00|1946.06|1943.46|1945.2|1942.6|1946.19|1943.59|1945.2|1942.6|0
1640230500000|2021-12-23 03:35:00|1944.95|1942.35|1945.81|1943.21|1946.18|1943.58|1944.95|1942.35|0
1640230800000|2021-12-23 03:40:00|1945.94|1943.34|1946.8|1944.2|1946.92|1944.32|1945.81|1943.21|0
1640231100000|2021-12-23 03:45:00|1946.68|1944.08|1946.43|1943.83|1946.92|1944.32|1946.18|1943.58|0
1640231400000|2021-12-23 03:50:00|1946.55|1943.95|1946.43|1943.83|1946.68|1944.08|1946.18|1943.58|0
1640231700000|2021-12-23 03:55:00|1946.55|1943.95|1946.3|1943.7|1946.55|1943.95|1946.18|1943.58|0
1640232000000|2021-12-23 04:00:00|1946.18|1943.58|1946.43|1943.83|1946.55|1943.95|1946.18|1943.58|0
1640232300000|2021-12-23 04:05:00|1946.18|1943.58|1945.93|1943.33|1946.43|1943.83|1945.93|1943.33|0
1640232600000|2021-12-23 04:10:00|1946.18|1943.58|1946.43|1943.83|1946.67|1944.07|1946.18|1943.58|0
1640232900000|2021-12-23 04:15:00|1946.18|1943.58|1946.18|1943.58|1946.43|1943.83|1945.93|1943.33|0
1640233200000|2021-12-23 04:20:00|1946.43|1943.83|1946.18|1943.58|1946.67|1944.07|1946.18|1943.58|0
1640233500000|2021-12-23 04:25:00|1946.42|1943.82|1946.42|1943.82|1946.42|1943.82|1946.18|1943.58|0
1640233800000|2021-12-23 04:30:00|1946.3|1943.7|1946.67|1944.07|1946.67|1944.07|1946.18|1943.58|0
1640234100000|2021-12-23 04:35:00|1946.54|1943.94|1946.18|1943.58|1946.67|1944.07|1946.18|1943.58|0
1640234400000|2021-12-23 04:40:00|1946.42|1943.82|1946.42|1943.82|1946.42|1943.82|1946.18|1943.58|0
1640234700000|2021-12-23 04:45:00|1946.17|1943.57|1945.93|1943.33|1946.17|1943.57|1945.68|1943.08|0
1640235000000|2021-12-23 04:50:00|1945.8|1943.2|1945.68|1943.08|1945.93|1943.33|1945.68|1943.08|0
1640235300000|2021-12-23 04:55:00|1945.55|1942.95|1945.68|1943.08|1945.68|1943.08|1945.18|1942.58|0
1640235600000|2021-12-23 05:00:00|1945.93|1943.33|1946.42|1943.82|1946.42|1943.82|1945.8|1943.2|0
1640235900000|2021-12-23 05:05:00|1946.17|1943.57|1946.17|1943.57|1946.42|1943.82|1945.92|1943.32|0
1640236200000|2021-12-23 05:10:00|1946.42|1943.82|1945.68|1943.08|1946.42|1943.82|1945.68|1943.08|0
1640236500000|2021-12-23 05:15:00|1945.8|1943.2|1946.17|1943.57|1946.17|1943.57|1945.68|1943.08|0
1640236800000|2021-12-23 05:20:00|1946.29|1943.69|1947.16|1944.56|1947.16|1944.56|1946.17|1943.57|0
1640237100000|2021-12-23 05:25:00|1946.91|1944.31|1946.17|1943.57|1946.91|1944.31|1946.17|1943.57|0
1640237400000|2021-12-23 05:30:00|1946.42|1943.82|1946.91|1944.31|1947.4|1944.8|1946.42|1943.82|0
1640237700000|2021-12-23 05:35:00|1947.16|1944.56|1947.15|1944.55|1947.16|1944.56|1946.91|1944.31|0
1640238000000|2021-12-23 05:40:00|1947.27|1944.67|1947.65|1945.05|1947.65|1945.05|1947.15|1944.55|0
1640238300000|2021-12-23 05:45:00|1947.52|1944.92|1947.65|1945.05|1947.65|1945.05|1947.15|1944.55|0
1640238600000|2021-12-23 05:50:00|1947.52|1944.92|1946.41|1943.81|1947.52|1944.92|1946.41|1943.81|0
1640238900000|2021-12-23 05:55:00|1946.91|1944.31|1946.66|1944.06|1947.65|1945.05|1946.16|1943.56|0
1640239200000|2021-12-23 06:00:00|1946.9|1944.3|1949.37|1946.77|1949.62|1947.02|1946.9|1944.3|0
1640239500000|2021-12-23 06:05:00|1949.13|1946.53|1947.64|1945.04|1949.13|1946.53|1947.64|1945.04|0
1640239800000|2021-12-23 06:10:00|1947.4|1944.8|1946.16|1943.56|1947.4|1944.8|1945.91|1943.31|0
1640240100000|2021-12-23 06:15:00|1945.91|1943.31|1945.42|1942.82|1946.9|1944.3|1945.42|1942.82|0
1640240400000|2021-12-23 06:20:00|1945.17|1942.57|1945.67|1943.07|1946.41|1943.81|1945.17|1942.57|0
1640240700000|2021-12-23 06:25:00|1945.42|1942.82|1946.16|1943.56|1946.65|1944.05|1945.17|1942.57|0
1640241000000|2021-12-23 06:30:00|1946.41|1943.81|1946.41|1943.81|1946.52|1943.92|1945.91|1943.31|0
1640241300000|2021-12-23 06:35:00|1946.65|1944.05|1945.66|1943.06|1946.65|1944.05|1945.42|1942.82|0
1640241600000|2021-12-23 06:40:00|1945.42|1942.82|1945.91|1943.31|1946.16|1943.56|1945.42|1942.82|0
1640241900000|2021-12-23 06:45:00|1945.78|1943.18|1945.91|1943.31|1946.4|1943.8|1945.66|1943.06|0
1640242200000|2021-12-23 06:50:00|1946.03|1943.43|1945.66|1943.06|1946.4|1943.8|1945.66|1943.06|0
1640242500000|2021-12-23 06:55:00|1945.78|1943.18|1947.14|1944.54|1947.39|1944.79|1945.78|1943.18|0
1640242800000|2021-12-23 07:00:00|1947.39|1944.79|1946.65|1944.05|1947.64|1945.04|1946.4|1943.8|0
1640243100000|2021-12-23 07:05:00|1946.52|1943.92|1947.14|1944.54|1947.39|1944.79|1946.52|1943.92|0
1640243400000|2021-12-23 07:10:00|1947.26|1944.66|1947.14|1944.54|1947.39|1944.79|1946.65|1944.05|0
1640243700000|2021-12-23 07:15:00|1946.89|1944.29|1946.89|1944.29|1947.14|1944.54|1945.91|1943.31|0
1640244000000|2021-12-23 07:20:00|1946.76|1944.16|1946.15|1943.55|1946.89|1944.29|1945.9|1943.3|0
1640244300000|2021-12-23 07:25:00|1946.4|1943.8|1946.4|1943.8|1946.89|1944.29|1945.9|1943.3|0
1640244600000|2021-12-23 07:30:00|1946.15|1943.55|1945.9|1943.3|1946.4|1943.8|1945.41|1942.81|0
1640244900000|2021-12-23 07:35:00|1946.02|1943.42|1947.88|1945.28|1948.37|1945.77|1945.9|1943.3|0
1640245200000|2021-12-23 07:40:00|1948|1945.4|1948|1945.4|1948.37|1945.77|1947.38|1944.78|0
1640245500000|2021-12-23 07:45:00|1948.12|1945.52|1947.38|1944.78|1948.12|1945.52|1947.14|1944.54|0
1640245800000|2021-12-23 07:50:00|1947.14|1944.54|1947.14|1944.54|1947.63|1945.03|1946.89|1944.29|0
1640246100000|2021-12-23 07:55:00|1947.13|1944.53|1947.38|1944.78|1948.37|1945.77|1946.89|1944.29|0
1640246400000|2021-12-23 08:00:00|1947.5|1944.9|1947.13|1944.53|1948.37|1945.77|1946.64|1944.04|0
1640246700000|2021-12-23 08:05:00|1946.93|1944.73|1946.69|1944.49|1947.18|1944.98|1945.82|1943.62|0
1640247000000|2021-12-23 08:10:00|1946.93|1944.73|1945.2|1943|1947.18|1944.98|1944.96|1942.76|0
1640247300000|2021-12-23 08:15:00|1945.32|1943.12|1943.72|1941.52|1946.19|1943.99|1943.47|1941.27|0
1640247600000|2021-12-23 08:20:00|1943.47|1941.27|1945.94|1943.74|1945.94|1943.74|1943.23|1941.03|0
1640247900000|2021-12-23 08:25:00|1945.81|1943.61|1946.44|1944.24|1946.68|1944.48|1945.2|1943|0
1640248200000|2021-12-23 08:30:00|1946.19|1943.99|1946.93|1944.73|1946.93|1944.73|1945.45|1943.25|0
1640248500000|2021-12-23 08:35:00|1946.68|1944.48|1942.73|1940.53|1946.93|1944.73|1941.25|1939.05|0
1640248800000|2021-12-23 08:40:00|1942.85|1940.65|1943.59|1941.39|1944.46|1942.26|1942.48|1940.28|0
1640249100000|2021-12-23 08:45:00|1943.72|1941.52|1945.2|1943|1945.44|1943.24|1942.85|1940.65|0
1640249400000|2021-12-23 08:50:00|1944.95|1942.75|1950.01|1947.81|1950.88|1948.68|1944.7|1942.5|0
1640249700000|2021-12-23 08:55:00|1949.89|1947.69|1950.38|1948.18|1951.62|1949.42|1949.89|1947.69|0
1640250000000|2021-12-23 09:00:00|1950.14|1947.94|1949.64|1947.44|1950.38|1948.18|1948.41|1946.21|0
1640250300000|2021-12-23 09:05:00|1949.89|1947.69|1951.87|1949.67|1952.61|1950.41|1949.89|1947.69|0
1640250600000|2021-12-23 09:10:00|1951.74|1949.54|1951.12|1948.92|1952.61|1950.41|1951.12|1948.92|0
1640250900000|2021-12-23 09:15:00|1950.99|1948.79|1950.13|1947.93|1951.12|1948.92|1949.76|1947.56|0
1640251200000|2021-12-23 09:20:00|1950.38|1948.18|1948.65|1946.45|1950.38|1948.18|1948.28|1946.08|0
1640251500000|2021-12-23 09:25:00|1948.9|1946.7|1948.16|1945.96|1949.15|1946.95|1948.16|1945.96|0
1640251800000|2021-12-23 09:30:00|1947.91|1945.71|1948.4|1946.2|1949.14|1946.94|1947.42|1945.22|0
1640252100000|2021-12-23 09:35:00|1948.27|1946.07|1949.39|1947.19|1949.39|1947.19|1948.27|1946.07|0
1640252400000|2021-12-23 09:40:00|1949.64|1947.44|1949.88|1947.68|1950.38|1948.18|1949.14|1946.94|0
1640252700000|2021-12-23 09:45:00|1950.13|1947.93|1949.39|1947.19|1950.13|1947.93|1948.4|1946.2|0
1640253000000|2021-12-23 09:50:00|1949.26|1947.06|1948.52|1946.32|1949.64|1947.44|1948.4|1946.2|0
1640253300000|2021-12-23 09:55:00|1948.65|1946.45|1949.14|1946.94|1949.63|1947.43|1948.65|1946.45|0
1640253600000|2021-12-23 10:00:00|1949.26|1947.06|1949.14|1946.94|1949.39|1947.19|1948.15|1945.95|0
1640253900000|2021-12-23 10:05:00|1949.39|1947.19|1949.14|1946.94|1949.63|1947.43|1948.64|1946.44|0
1640254200000|2021-12-23 10:10:00|1949.39|1947.19|1949.63|1947.43|1949.88|1947.68|1949.38|1947.18|0
1640254500000|2021-12-23 10:15:00|1949.88|1947.68|1949.88|1947.68|1949.88|1947.68|1949.63|1947.43|0
1640254800000|2021-12-23 10:20:00|1950|1947.8|1951.11|1948.91|1952.1|1949.9|1950|1947.8|0
1640255100000|2021-12-23 10:25:00|1950.87|1948.67|1950.98|1948.78|1951.36|1949.16|1950.62|1948.42|0
1640255400000|2021-12-23 10:30:00|1950.87|1948.67|1950.74|1948.54|1951.11|1948.91|1950.62|1948.42|0
1640255700000|2021-12-23 10:35:00|1950.62|1948.42|1952.59|1950.39|1952.59|1950.39|1950.62|1948.42|0
1640256000000|2021-12-23 10:40:00|1953.33|1951.13|1952.84|1950.64|1953.33|1951.13|1952.59|1950.39|0
1640256300000|2021-12-23 10:45:00|1952.59|1950.39|1952.34|1950.14|1952.59|1950.39|1951.85|1949.65|0
1640256600000|2021-12-23 10:50:00|1952.59|1950.39|1954.07|1951.87|1955.06|1952.86|1952.59|1950.39|0
1640256900000|2021-12-23 10:55:00|1954.19|1951.99|1954.07|1951.87|1954.81|1952.61|1954.07|1951.87|0
1640257200000|2021-12-23 11:00:00|1954.32|1952.12|1953.83|1951.63|1954.57|1952.37|1953.58|1951.38|0
1640257500000|2021-12-23 11:05:00|1953.58|1951.38|1955.06|1952.86|1955.31|1953.11|1953.58|1951.38|0
1640257800000|2021-12-23 11:10:00|1955.31|1953.11|1954.32|1952.12|1956.05|1953.85|1954.32|1952.12|0
1640258100000|2021-12-23 11:15:00|1954.07|1951.87|1954.07|1951.87|1954.81|1952.61|1953.33|1951.13|0
1640258400000|2021-12-23 11:20:00|1954.32|1952.12|1954.56|1952.36|1955.06|1952.86|1954.32|1952.12|0
1640258700000|2021-12-23 11:25:00|1954.32|1952.12|1956.05|1953.85|1956.05|1953.85|1954.07|1951.87|0
1640259000000|2021-12-23 11:30:00|1955.8|1953.6|1954.81|1952.61|1955.8|1953.6|1954.81|1952.61|0
1640259300000|2021-12-23 11:35:00|1954.56|1952.36|1954.81|1952.61|1954.93|1952.73|1954.07|1951.87|0
1640259600000|2021-12-23 11:40:00|1955.06|1952.86|1954.81|1952.61|1955.8|1953.6|1954.81|1952.61|0
1640259900000|2021-12-23 11:45:00|1955.05|1952.85|1954.56|1952.36|1955.05|1952.85|1954.07|1951.87|0
1640260200000|2021-12-23 11:50:00|1954.43|1952.23|1954.56|1952.36|1955.3|1953.1|1954.31|1952.11|0
1640260500000|2021-12-23 11:55:00|1955.05|1952.85|1955.79|1953.59|1956.04|1953.84|1955.05|1952.85|0
1640260800000|2021-12-23 12:00:00|1956.04|1953.84|1958.02|1955.82|1958.26|1956.06|1956.04|1953.84|0
1640261100000|2021-12-23 12:05:00|1958.26|1956.06|1957.03|1954.83|1958.26|1956.06|1957.03|1954.83|0
1640261400000|2021-12-23 12:10:00|1957.28|1955.08|1958.26|1956.06|1958.26|1956.06|1957.03|1954.83|0
1640261700000|2021-12-23 12:15:00|1958.13|1955.93|1957.03|1954.83|1958.76|1956.56|1956.78|1954.58|0
1640262000000|2021-12-23 12:20:00|1956.78|1954.58|1956.53|1954.33|1957.77|1955.57|1956.28|1954.08|0
1640262300000|2021-12-23 12:25:00|1956.4|1954.2|1955.3|1953.1|1956.53|1954.33|1954.55|1952.35|0
1640262600000|2021-12-23 12:30:00|1955.05|1952.85|1955.29|1953.09|1955.54|1953.34|1954.55|1952.35|0
1640262900000|2021-12-23 12:35:00|1955.17|1952.97|1955.49|1953.29|1955.54|1953.34|1955.05|1952.85|0
1640263200000|2021-12-23 12:40:00|1955.22|1953.02|1957.19|1954.99|1957.19|1954.99|1955.22|1953.02|0
1640263500000|2021-12-23 12:45:00|1957.44|1955.24|1957.44|1955.24|1957.44|1955.24|1956.94|1954.74|0
1640263800000|2021-12-23 12:50:00|1957.19|1954.99|1957.44|1955.24|1957.44|1955.24|1957.06|1954.86|0
1640264100000|2021-12-23 12:55:00|1957.68|1955.48|1957.56|1955.36|1957.68|1955.48|1956.94|1954.74|0
1640264400000|2021-12-23 13:00:00|1957.44|1955.24|1956.45|1954.25|1959.41|1957.21|1956.45|1954.25|0
1640264700000|2021-12-23 13:05:00|1956.2|1954|1955.95|1953.75|1956.94|1954.74|1955.71|1953.51|0
1640265000000|2021-12-23 13:10:00|1955.71|1953.51|1956.2|1954|1956.2|1954|1955.21|1953.01|0
1640265300000|2021-12-23 13:15:00|1955.95|1953.75|1954.96|1952.76|1955.95|1953.75|1954.96|1952.76|0
1640265600000|2021-12-23 13:20:00|1954.72|1952.52|1953.48|1951.28|1954.72|1952.52|1953.48|1951.28|0
1640265900000|2021-12-23 13:25:00|1953.23|1951.03|1954.22|1952.02|1954.22|1952.02|1952.24|1950.04|0
1640266200000|2021-12-23 13:30:00|1954.34|1952.14|1953.97|1951.77|1955.21|1953.01|1952.36|1950.16|0
1640266500000|2021-12-23 13:35:00|1954.22|1952.02|1952.49|1950.29|1955.21|1953.01|1952.24|1950.04|0
1640266800000|2021-12-23 13:40:00|1952.24|1950.04|1949.77|1947.57|1952.74|1950.54|1948.04|1945.84|0
1640267100000|2021-12-23 13:45:00|1949.52|1947.32|1952.85|1950.65|1953.23|1951.03|1949.52|1947.32|0
1640267400000|2021-12-23 13:50:00|1952.98|1950.78|1952.49|1950.29|1953.23|1951.03|1952.24|1950.04|0
1640267700000|2021-12-23 13:55:00|1952.24|1950.04|1953.23|1951.03|1953.72|1951.52|1951.99|1949.79|0
1640268000000|2021-12-23 14:00:00|1953.47|1951.27|1955.95|1953.75|1956.44|1954.24|1953.47|1951.27|0
1640268300000|2021-12-23 14:05:00|1955.2|1953|1955.7|1953.5|1956.19|1953.99|1954.71|1952.51|0
1640268600000|2021-12-23 14:10:00|1955.94|1953.74|1953.97|1951.77|1956.44|1954.24|1953.72|1951.52|0
1640268900000|2021-12-23 14:15:00|1953.72|1951.52|1953.22|1951.02|1954.71|1952.51|1952.73|1950.53|0
1640269200000|2021-12-23 14:20:00|1952.98|1950.78|1953.97|1951.77|1954.46|1952.26|1952.48|1950.28|0
1640269500000|2021-12-23 14:25:00|1954.21|1952.01|1952.48|1950.28|1954.46|1952.26|1952.48|1950.28|0
1640269800000|2021-12-23 14:30:00|1953.22|1951.02|1961.87|1959.67|1962.37|1960.17|1951.74|1949.54|0
1640270100000|2021-12-23 14:35:00|1962.12|1959.92|1969.78|1967.58|1971.76|1969.56|1961.87|1959.67|0
1640270400000|2021-12-23 14:40:00|1969.54|1967.34|1967.56|1965.36|1969.78|1967.58|1963.6|1961.4|0
1640270700000|2021-12-23 14:45:00|1968.3|1966.1|1965.39|1963.19|1969.29|1967.09|1964.59|1962.39|0
1640271000000|2021-12-23 14:50:00|1965.01|1962.81|1965.63|1963.43|1969.1|1966.9|1965.01|1962.81|0
1640271300000|2021-12-23 14:55:00|1965.88|1963.68|1967.61|1965.41|1968.47|1966.27|1962.67|1960.47|0
1640271600000|2021-12-23 15:00:00|1967.12|1964.92|1966.37|1964.17|1969.84|1967.64|1966|1963.8|0
1640271900000|2021-12-23 15:05:00|1966.13|1963.93|1967.12|1964.92|1968.1|1965.9|1965.39|1963.19|0
1640272200000|2021-12-23 15:10:00|1967.36|1965.16|1972.42|1970.22|1973.54|1971.34|1967.12|1964.92|0
1640272500000|2021-12-23 15:15:00|1972.8|1970.6|1971.32|1969.12|1973.05|1970.85|1970.33|1968.13|0
1640272800000|2021-12-23 15:20:00|1971.56|1969.36|1973.29|1971.09|1973.54|1971.34|1970.57|1968.37|0
1640273100000|2021-12-23 15:25:00|1973.05|1970.85|1971.81|1969.61|1973.29|1971.09|1970.08|1967.88|0
1640273400000|2021-12-23 15:30:00|1972.06|1969.86|1970.08|1967.88|1974.28|1972.08|1968.6|1966.4|0
1640273700000|2021-12-23 15:35:00|1969.83|1967.63|1970.32|1968.12|1971.56|1969.36|1969.09|1966.89|0
1640274000000|2021-12-23 15:40:00|1970.08|1967.88|1971.31|1969.11|1972.06|1969.86|1969.83|1967.63|0
1640274300000|2021-12-23 15:45:00|1971.07|1968.87|1973.29|1971.09|1973.54|1971.34|1970.82|1968.62|0
1640274600000|2021-12-23 15:50:00|1973.78|1971.58|1974.28|1972.08|1975.02|1972.82|1972.3|1970.1|0
1640274900000|2021-12-23 15:55:00|1974.53|1972.33|1976.26|1974.06|1976.5|1974.3|1974.28|1972.08|0
1640275200000|2021-12-23 16:00:00|1976.5|1974.3|1976.26|1974.06|1977.49|1975.29|1974.77|1972.57|0
1640275500000|2021-12-23 16:05:00|1976.5|1974.3|1978.23|1976.03|1978.97|1976.77|1976.01|1973.81|0
1640275800000|2021-12-23 16:10:00|1978.48|1976.28|1977.98|1975.78|1979.96|1977.76|1977.98|1975.78|0
1640276100000|2021-12-23 16:15:00|1978.48|1976.28|1978.73|1976.53|1979.72|1977.52|1977.98|1975.78|0
1640276400000|2021-12-23 16:20:00|1978.48|1976.28|1977.24|1975.04|1978.48|1976.28|1976.01|1973.81|0
1640276700000|2021-12-23 16:25:00|1976.99|1974.79|1974.52|1972.32|1977.74|1975.54|1973.53|1971.33|0
1640277000000|2021-12-23 16:30:00|1974.77|1972.57|1976.5|1974.3|1976.75|1974.55|1974.77|1972.57|0
1640277300000|2021-12-23 16:35:00|1976.75|1974.55|1977.01|1974.81|1977.24|1975.04|1976.25|1974.05|0
1640277600000|2021-12-23 16:40:00|1976.76|1974.56|1976.51|1974.31|1977.01|1974.81|1976.02|1973.82|0
1640277900000|2021-12-23 16:45:00|1976.76|1974.56|1977.25|1975.05|1978.49|1976.29|1976.51|1974.31|0
1640278200000|2021-12-23 16:50:00|1977.5|1975.3|1977.5|1975.3|1978.49|1976.29|1976.76|1974.56|0
1640278500000|2021-12-23 16:55:00|1977.75|1975.55|1978.49|1976.29|1978.49|1976.29|1976.76|1974.56|0
1640278800000|2021-12-23 17:00:00|1978.24|1976.04|1977.25|1975.05|1978.24|1976.04|1977.12|1974.92|0
1640279100000|2021-12-23 17:05:00|1977.5|1975.3|1976.51|1974.31|1977.75|1975.55|1976.26|1974.06|0
1640279400000|2021-12-23 17:10:00|1976.76|1974.56|1976.26|1974.06|1977.25|1975.05|1976.26|1974.06|0
1640279700000|2021-12-23 17:15:00|1976.51|1974.31|1975.02|1972.82|1976.51|1974.31|1974.53|1972.33|0
1640280000000|2021-12-23 17:20:00|1975.27|1973.07|1974.78|1972.58|1975.77|1973.57|1974.53|1972.33|0
1640280300000|2021-12-23 17:25:00|1974.53|1972.33|1975.02|1972.82|1975.52|1973.32|1974.53|1972.33|0
1640280600000|2021-12-23 17:30:00|1974.78|1972.58|1975.27|1973.07|1976.26|1974.06|1974.78|1972.58|0
1640280900000|2021-12-23 17:35:00|1975.52|1973.32|1975.68|1973.48|1976.17|1973.97|1975.02|1972.82|0
1640281200000|2021-12-23 17:40:00|1975.92|1973.72|1976.42|1974.22|1976.91|1974.71|1975.92|1973.72|0
1640281500000|2021-12-23 17:45:00|1976.66|1974.46|1975.43|1973.23|1976.66|1974.46|1975.18|1972.98|0
1640281800000|2021-12-23 17:50:00|1975.67|1973.47|1975.67|1973.47|1976.17|1973.97|1974.93|1972.73|0
1640282100000|2021-12-23 17:55:00|1975.43|1973.23|1976.66|1974.46|1976.66|1974.46|1975.43|1973.23|0
1640282400000|2021-12-23 18:00:00|1976.41|1974.21|1975.42|1973.22|1977.16|1974.96|1975.42|1973.22|0
1640282700000|2021-12-23 18:05:00|1975.67|1973.47|1975.6|1973.4|1976.66|1974.46|1975.36|1973.16|0
1640283000000|2021-12-23 18:10:00|1975.85|1973.65|1973.87|1971.67|1975.85|1973.65|1973.13|1970.93|0
1640283300000|2021-12-23 18:15:00|1973.63|1971.43|1974.12|1971.92|1974.86|1972.66|1973.63|1971.43|0
1640283600000|2021-12-23 18:20:00|1974.37|1972.17|1974.86|1972.66|1974.86|1972.66|1974.12|1971.92|0
1640283900000|2021-12-23 18:25:00|1974.61|1972.41|1977.83|1975.63|1978.07|1975.87|1974.61|1972.41|0
1640284200000|2021-12-23 18:30:00|1978.07|1975.87|1976.84|1974.64|1978.07|1975.87|1976.59|1974.39|0
1640284500000|2021-12-23 18:35:00|1976.59|1974.39|1976.34|1974.14|1977.08|1974.88|1976.34|1974.14|0
1640284800000|2021-12-23 18:40:00|1976.09|1973.89|1976.59|1974.39|1976.84|1974.64|1975.85|1973.65|0
1640285100000|2021-12-23 18:45:00|1976.34|1974.14|1977.58|1975.38|1977.58|1975.38|1976.34|1974.14|0
1640285400000|2021-12-23 18:50:00|1977.82|1975.62|1978.57|1976.37|1978.57|1976.37|1977.82|1975.62|0
1640285700000|2021-12-23 18:55:00|1978.81|1976.61|1978.56|1976.36|1979.55|1977.35|1978.07|1975.87|0
1640286000000|2021-12-23 19:00:00|1978.81|1976.61|1980.05|1977.85|1980.79|1978.59|1978.81|1976.61|0
1640286300000|2021-12-23 19:05:00|1980.29|1978.09|1979.55|1977.35|1981.04|1978.84|1979.3|1977.1|0
1640286600000|2021-12-23 19:10:00|1979.8|1977.6|1979.3|1977.1|1979.8|1977.6|1979.06|1976.86|0
1640286900000|2021-12-23 19:15:00|1979.06|1976.86|1980.05|1977.85|1980.29|1978.09|1977.57|1975.37|0
1640287200000|2021-12-23 19:20:00|1979.8|1977.6|1981.65|1979.45|1981.78|1979.58|1979.8|1977.6|0
1640287500000|2021-12-23 19:25:00|1981.78|1979.58|1981.28|1979.08|1982.27|1980.07|1981.03|1978.83|0
1640287800000|2021-12-23 19:30:00|1981.03|1978.83|1980.9|1978.7|1981.53|1979.33|1979.8|1977.6|0
1640288100000|2021-12-23 19:35:00|1980.78|1978.58|1980.04|1977.84|1980.78|1978.58|1979.8|1977.6|0
1640288400000|2021-12-23 19:40:00|1979.91|1977.71|1981.28|1979.08|1981.28|1979.08|1979.91|1977.71|0
1640288700000|2021-12-23 19:45:00|1981.03|1978.83|1981.77|1979.57|1981.77|1979.57|1980.54|1978.34|0
1640289000000|2021-12-23 19:50:00|1981.52|1979.32|1983.25|1981.05|1983.25|1981.05|1981.52|1979.32|0
1640289300000|2021-12-23 19:55:00|1983.01|1980.81|1983.25|1981.05|1983.5|1981.3|1982.76|1980.56|0
1640289600000|2021-12-23 20:00:00|1983.01|1980.81|1978.56|1976.36|1983.5|1981.3|1978.56|1976.36|0
1640289900000|2021-12-23 20:05:00|1978.8|1976.6|1980.04|1977.84|1980.78|1978.58|1978.56|1976.36|0
1640290200000|2021-12-23 20:10:00|1980.29|1978.09|1982.02|1979.82|1982.02|1979.82|1979.79|1977.59|0
1640290500000|2021-12-23 20:15:00|1982.76|1980.56|1981.52|1979.32|1983|1980.8|1981.03|1978.83|0
1640290800000|2021-12-23 20:20:00|1981.77|1979.57|1980.04|1977.84|1982.01|1979.81|1980.04|1977.84|0
1640291100000|2021-12-23 20:25:00|1980.28|1978.08|1980.04|1977.84|1980.78|1978.58|1979.29|1977.09|0
1640291400000|2021-12-23 20:30:00|1979.79|1977.59|1976.57|1974.37|1980.04|1977.84|1976.08|1973.88|0
1640291700000|2021-12-23 20:35:00|1976.33|1974.13|1979.51|1977.31|1980.5|1978.3|1976.33|1974.13|0
1640292000000|2021-12-23 20:40:00|1979.76|1977.56|1982.23|1980.03|1982.48|1980.28|1979.02|1976.82|0
1640292300000|2021-12-23 20:45:00|1982.48|1980.28|1984.71|1982.51|1985.45|1983.25|1982.23|1980.03|0
1640292600000|2021-12-23 20:50:00|1986.19|1983.99|1983.96|1981.76|1986.93|1984.73|1983.96|1981.76|0
1640292900000|2021-12-23 20:55:00|1983.72|1981.52|1971.35|1969.15|1983.72|1981.52|1971.1|1968.9|0
1640293200000|2021-12-23 21:00:00|1971.1|1968.9|1972.59|1970.39|1974.57|1972.37|1971.1|1968.9|0
1640293500000|2021-12-23 21:05:00|1973.08|1970.88|1971.85|1969.65|1974.57|1972.37|1971.85|1969.65|0
1640293800000|2021-12-23 21:10:00|1972.09|1969.89|1972.09|1969.89|1972.34|1970.14|1971.35|1969.15|0
1640592300000|2021-12-27 08:05:00|1971.74|1969.54|1973.35|1971.15|1975.57|1973.37|1971.62|1969.42|0
1640592600000|2021-12-27 08:10:00|1973.84|1971.64|1974.96|1972.76|1976.2|1974|1973.84|1971.64|0
1640592900000|2021-12-27 08:15:00|1974.71|1972.51|1974.96|1972.76|1976.69|1974.49|1974.46|1972.26|0
1640593200000|2021-12-27 08:20:00|1975.21|1973.01|1973.72|1971.52|1976.07|1973.87|1973.1|1970.9|0
1640593500000|2021-12-27 08:25:00|1973.84|1971.64|1972.6|1970.4|1974.21|1972.01|1972.24|1970.04|0
1640593800000|2021-12-27 08:30:00|1972.73|1970.53|1974.96|1972.76|1975.2|1973|1972.24|1970.04|0
1640594100000|2021-12-27 08:35:00|1975.07|1972.87|1976.19|1973.99|1976.69|1974.49|1974.96|1972.76|0
1640594400000|2021-12-27 08:40:00|1976.06|1973.86|1975.7|1973.5|1976.44|1974.24|1974.95|1972.75|0
1640594700000|2021-12-27 08:45:00|1975.45|1973.25|1975.45|1973.25|1975.45|1973.25|1973.96|1971.76|0
1640595000000|2021-12-27 08:50:00|1975.2|1973|1975.94|1973.74|1976.8|1974.6|1975.07|1972.87|0
1640595300000|2021-12-27 08:55:00|1975.81|1973.61|1976.19|1973.99|1978.42|1976.22|1975.7|1973.5|0
1640595600000|2021-12-27 09:00:00|1976.44|1974.24|1973.47|1971.27|1976.44|1974.24|1972.97|1970.77|0
1640595900000|2021-12-27 09:05:00|1973.34|1971.14|1977.42|1975.22|1977.42|1975.22|1973.22|1971.02|0
1640596200000|2021-12-27 09:10:00|1977.54|1975.34|1977.18|1974.98|1978.17|1975.97|1976.93|1974.73|0
1640596500000|2021-12-27 09:15:00|1977.42|1975.22|1975.44|1973.24|1977.42|1975.22|1975.2|1973|0
1640596800000|2021-12-27 09:20:00|1975.69|1973.49|1975.2|1973|1975.69|1973.49|1974.7|1972.5|0
1640597100000|2021-12-27 09:25:00|1975.07|1972.87|1975.56|1973.36|1975.69|1973.49|1974.7|1972.5|0
1640597400000|2021-12-27 09:30:00|1975.44|1973.24|1974.08|1971.88|1975.44|1973.24|1972.97|1970.77|0
1640597700000|2021-12-27 09:35:00|1973.96|1971.76|1975.94|1973.74|1976.18|1973.98|1973.96|1971.76|0
1640598000000|2021-12-27 09:40:00|1976.18|1973.98|1977.29|1975.09|1977.92|1975.72|1976.18|1973.98|0
1640598300000|2021-12-27 09:45:00|1977.17|1974.97|1977.69|1975.69|1978.56|1976.56|1977.04|1974.84|0
1640598600000|2021-12-27 09:50:00|1977.57|1975.57|1979.3|1977.3|1979.3|1977.3|1977.57|1975.57|0
1640598900000|2021-12-27 09:55:00|1979.05|1977.05|1979.42|1977.42|1980.29|1978.29|1978.43|1976.43|0
1640599200000|2021-12-27 10:00:00|1979.54|1977.54|1978.92|1976.92|1980.78|1978.78|1978.55|1976.55|0
1640599500000|2021-12-27 10:05:00|1978.8|1976.8|1977.81|1975.81|1979.05|1977.05|1977.56|1975.56|0
1640599800000|2021-12-27 10:10:00|1977.56|1975.56|1978.06|1976.06|1978.31|1976.31|1977.56|1975.56|0
1640600100000|2021-12-27 10:15:00|1978.31|1976.31|1980.04|1978.04|1980.28|1978.28|1978.31|1976.31|0
1640600400000|2021-12-27 10:20:00|1979.79|1977.79|1979.17|1977.17|1980.04|1978.04|1978.55|1976.55|0
1640600700000|2021-12-27 10:25:00|1979.05|1977.05|1979.29|1977.29|1979.79|1977.79|1978.8|1976.8|0
1640601000000|2021-12-27 10:30:00|1979.54|1977.54|1980.03|1978.03|1980.53|1978.53|1979.54|1977.54|0
1640601300000|2021-12-27 10:35:00|1979.79|1977.79|1979.79|1977.79|1980.28|1978.28|1979.29|1977.29|0
1640601600000|2021-12-27 10:40:00|1979.91|1977.91|1980.28|1978.28|1980.28|1978.28|1979.54|1977.54|0
1640601900000|2021-12-27 10:45:00|1980.4|1978.4|1980.78|1978.78|1981.27|1979.27|1980.4|1978.4|0
1640602200000|2021-12-27 10:50:00|1980.53|1978.53|1979.9|1977.9|1981.27|1979.27|1979.9|1977.9|0
1640602500000|2021-12-27 10:55:00|1979.78|1977.78|1979.78|1977.78|1979.78|1977.78|1979.04|1977.04|0
1640602800000|2021-12-27 11:00:00|1979.66|1977.66|1979.29|1977.29|1980.03|1978.03|1978.79|1976.79|0
1640603100000|2021-12-27 11:05:00|1979.54|1977.54|1980.03|1978.03|1980.28|1978.28|1979.29|1977.29|0
1640603400000|2021-12-27 11:10:00|1980.15|1978.15|1979.78|1977.78|1980.15|1978.15|1979.53|1977.53|0
1640603700000|2021-12-27 11:15:00|1979.9|1977.9|1979.78|1977.78|1980.15|1978.15|1979.53|1977.53|0
1640604000000|2021-12-27 11:20:00|1979.65|1977.65|1978.66|1976.66|1979.65|1977.65|1978.05|1976.05|0
1640604300000|2021-12-27 11:25:00|1978.54|1976.54|1978.66|1976.66|1979.53|1977.53|1978.54|1976.54|0
1640604600000|2021-12-27 11:30:00|1978.79|1976.79|1978.41|1976.41|1979.29|1977.29|1977.8|1975.8|0
1640604900000|2021-12-27 11:35:00|1978.54|1976.54|1979.28|1977.28|1979.53|1977.53|1978.54|1976.54|0
1640605200000|2021-12-27 11:40:00|1979.53|1977.53|1979.28|1977.28|1980.14|1978.14|1979.28|1977.28|0
1640605500000|2021-12-27 11:45:00|1979.04|1977.04|1978.66|1976.66|1979.28|1977.28|1978.54|1976.54|0
1640605800000|2021-12-27 11:50:00|1978.79|1976.79|1979.28|1977.28|1979.53|1977.53|1978.41|1976.41|0
1640606100000|2021-12-27 11:55:00|1979.53|1977.53|1979.78|1977.78|1979.78|1977.78|1979.03|1977.03|0
1640606400000|2021-12-27 12:00:00|1979.65|1977.65|1979.53|1977.53|1980.02|1978.02|1979.28|1977.28|0
1640606700000|2021-12-27 12:05:00|1979.65|1977.65|1980.27|1978.27|1980.52|1978.52|1979.03|1977.03|0
1640607000000|2021-12-27 12:10:00|1980.02|1978.02|1980.76|1978.76|1980.76|1978.76|1980.02|1978.02|0
1640607300000|2021-12-27 12:15:00|1981.01|1979.01|1982.25|1980.25|1982.25|1980.25|1980.76|1978.76|0
1640607600000|2021-12-27 12:20:00|1982.5|1980.5|1983.48|1981.48|1983.73|1981.73|1982.25|1980.25|0
1640607900000|2021-12-27 12:25:00|1983.73|1981.73|1983.48|1981.48|1983.73|1981.73|1982.74|1980.74|0
1640608200000|2021-12-27 12:30:00|1983.73|1981.73|1986.45|1984.45|1987.44|1985.44|1983.73|1981.73|0
1640608500000|2021-12-27 12:35:00|1986.7|1984.7|1986.95|1984.95|1987.19|1985.19|1985.71|1983.71|0
1640608800000|2021-12-27 12:40:00|1986.7|1984.7|1985.9|1983.9|1988.12|1986.12|1985.65|1983.65|0
1640609100000|2021-12-27 12:45:00|1985.65|1983.65|1985.65|1983.65|1985.9|1983.9|1984.78|1982.78|0
1640609400000|2021-12-27 12:50:00|1986.14|1984.14|1985.15|1983.15|1986.14|1984.14|1984.91|1982.91|0
1640609700000|2021-12-27 12:55:00|1985.4|1983.4|1984.9|1982.9|1985.65|1983.65|1984.9|1982.9|0
1640610000000|2021-12-27 13:00:00|1985.15|1983.15|1985.4|1983.4|1985.89|1983.89|1984.78|1982.78|0
1640610300000|2021-12-27 13:05:00|1985.15|1983.15|1985.65|1983.65|1986.14|1984.14|1985.15|1983.15|0
1640610600000|2021-12-27 13:10:00|1985.89|1983.89|1985.89|1983.89|1985.89|1983.89|1984.9|1982.9|0
1640610900000|2021-12-27 13:15:00|1986.14|1984.14|1987.87|1985.87|1987.87|1985.87|1986.14|1984.14|0
1640611200000|2021-12-27 13:20:00|1988.12|1986.12|1987.38|1985.38|1988.61|1986.61|1987.13|1985.13|0
1640611500000|2021-12-27 13:25:00|1987.62|1985.62|1986.63|1984.63|1987.62|1985.62|1985.89|1983.89|0
1640611800000|2021-12-27 13:30:00|1987.13|1985.13|1987|1985|1987.13|1985.13|1986.39|1984.39|0
1640612100000|2021-12-27 13:35:00|1987.13|1985.13|1987.62|1985.62|1988.12|1986.12|1986.88|1984.88|0
1640612400000|2021-12-27 13:40:00|1987.87|1985.87|1988.61|1986.61|1988.61|1986.61|1987.62|1985.62|0
1640612700000|2021-12-27 13:45:00|1988.36|1986.36|1989.11|1987.11|1989.85|1987.85|1988.36|1986.36|0
1640613000000|2021-12-27 13:50:00|1988.86|1986.86|1989.66|1987.66|1990.4|1988.4|1988.36|1986.36|0
1640613300000|2021-12-27 13:55:00|1989.41|1987.41|1988.42|1986.42|1989.66|1987.66|1988.42|1986.42|0
1640613600000|2021-12-27 14:00:00|1988.17|1986.17|1988.67|1986.67|1988.91|1986.91|1987.92|1985.92|0
1640613900000|2021-12-27 14:05:00|1988.42|1986.42|1987.92|1985.92|1989.66|1987.66|1987.18|1985.18|0
1640614200000|2021-12-27 14:10:00|1988.17|1986.17|1988.91|1986.91|1988.91|1986.91|1987.92|1985.92|0
1640614500000|2021-12-27 14:15:00|1988.66|1986.66|1987.43|1985.43|1989.41|1987.41|1987.18|1985.18|0
1640614800000|2021-12-27 14:20:00|1987.67|1985.67|1987.92|1985.92|1988.42|1986.42|1986.93|1984.93|0
1640615100000|2021-12-27 14:25:00|1987.67|1985.67|1985.45|1983.45|1987.67|1985.67|1985.45|1983.45|0
1640615400000|2021-12-27 14:30:00|1985.94|1983.94|1993.86|1991.86|1996.83|1994.83|1985.45|1983.45|0
1640615700000|2021-12-27 14:35:00|1993.12|1991.12|1994.35|1992.35|1996.08|1994.08|1993.12|1991.12|0
1640616000000|2021-12-27 14:40:00|1994.85|1992.85|1995.59|1993.59|1997.82|1995.82|1994.35|1992.35|0
1640616300000|2021-12-27 14:45:00|1995.09|1993.09|1999.55|1997.55|1999.55|1997.55|1994.1|1992.1|0
1640616600000|2021-12-27 14:50:00|1998.56|1996.56|1995.83|1993.83|2002.02|2000.02|1995.59|1993.59|0
1640616900000|2021-12-27 14:55:00|1996.08|1994.08|1997.16|1995.16|1997.57|1995.57|1995.34|1993.34|0
1640617200000|2021-12-27 15:00:00|1997.91|1995.91|2001.86|1999.86|2001.86|1999.86|1996.42|1994.42|0
1640617500000|2021-12-27 15:05:00|2001.62|1999.62|2004.83|2002.83|2004.83|2002.83|2001.12|1999.12|0
1640617800000|2021-12-27 15:10:00|2004.58|2002.58|2005.08|2003.08|2005.08|2003.08|2002.85|2000.85|0
1640618100000|2021-12-27 15:15:00|2004.83|2002.83|2005.08|2003.08|2005.33|2003.33|2003.59|2001.59|0
1640618400000|2021-12-27 15:20:00|2005.33|2003.33|2007.8|2005.8|2008.79|2006.79|2004.58|2002.58|0
1640618700000|2021-12-27 15:25:00|2008.05|2006.05|2011.76|2009.76|2011.76|2009.76|2006.81|2004.81|0
1640619000000|2021-12-27 15:30:00|2012.01|2010.01|2012.5|2010.5|2013.24|2011.24|2009.53|2007.53|0
1640619300000|2021-12-27 15:35:00|2012.25|2010.25|2012.99|2010.99|2013.49|2011.49|2010.52|2008.52|0
1640619600000|2021-12-27 15:40:00|2012.75|2010.75|2012.75|2010.75|2013.49|2011.49|2011.26|2009.26|0
1640619900000|2021-12-27 15:45:00|2012.99|2010.99|2012.5|2010.5|2013.74|2011.74|2010.02|2008.02|0
1640620200000|2021-12-27 15:50:00|2012.75|2010.75|2012.25|2010.25|2013.74|2011.74|2012|2010|0
1640620500000|2021-12-27 15:55:00|2012.12|2010.12|2014.97|2012.97|2014.97|2012.97|2012|2010|0
1640620800000|2021-12-27 16:00:00|2015.71|2013.71|2016.95|2014.95|2016.95|2014.95|2013.98|2011.98|0
1640621100000|2021-12-27 16:05:00|2016.7|2014.7|2015.96|2013.96|2016.7|2014.7|2013.98|2011.98|0
1640621400000|2021-12-27 16:10:00|2016.08|2014.08|2017.2|2015.2|2017.94|2015.94|2015.71|2013.71|0
1640621700000|2021-12-27 16:15:00|2017.44|2015.44|2013.73|2011.73|2017.94|2015.94|2012.74|2010.74|0
1640622000000|2021-12-27 16:20:00|2013.98|2011.98|2013.73|2011.73|2014.72|2012.72|2011.75|2009.75|0
1640622300000|2021-12-27 16:25:00|2013.48|2011.48|2016.45|2014.45|2017.2|2015.2|2013.24|2011.24|0
1640622600000|2021-12-27 16:30:00|2015.71|2013.71|2014.72|2012.72|2016.7|2014.7|2014.22|2012.22|0
1640622900000|2021-12-27 16:35:00|2014.22|2012.22|2016.7|2014.7|2016.95|2014.95|2013.48|2011.48|0
1640623200000|2021-12-27 16:40:00|2016.2|2014.2|2016.2|2014.2|2016.95|2014.95|2015.46|2013.46|0
1640623500000|2021-12-27 16:45:00|2015.96|2013.96|2015.21|2013.21|2016.95|2014.95|2014.97|2012.97|0
1640623800000|2021-12-27 16:50:00|2014.97|2012.97|2015.95|2013.95|2016.45|2014.45|2014.72|2012.72|0
1640624100000|2021-12-27 16:55:00|2016.2|2014.2|2017.69|2015.69|2017.69|2015.69|2015.95|2013.95|0
1640624400000|2021-12-27 17:00:00|2017.44|2015.44|2019.67|2017.67|2019.91|2017.91|2017.44|2015.44|0
1640624700000|2021-12-27 17:05:00|2019.42|2017.42|2020.16|2018.16|2020.41|2018.41|2019.42|2017.42|0
1640625000000|2021-12-27 17:10:00|2019.67|2017.67|2020.41|2018.41|2020.65|2018.65|2018.43|2016.43|0
1640625300000|2021-12-27 17:15:00|2020.65|2018.65|2020.16|2018.16|2020.65|2018.65|2019.66|2017.66|0
1640625600000|2021-12-27 17:20:00|2020.41|2018.41|2020.65|2018.65|2020.9|2018.9|2019.42|2017.42|0
1640625900000|2021-12-27 17:25:00|2020.9|2018.9|2021.66|2019.66|2021.96|2019.96|2020.65|2018.65|0
1640626200000|2021-12-27 17:30:00|2021.78|2019.78|2021.17|2019.17|2022.4|2020.4|2020.18|2018.18|0
1640626500000|2021-12-27 17:35:00|2020.92|2018.92|2021.41|2019.41|2021.41|2019.41|2019.93|2017.93|0
1640626800000|2021-12-27 17:40:00|2021.16|2019.16|2021.66|2019.66|2021.66|2019.66|2019.93|2017.93|0
1640627100000|2021-12-27 17:45:00|2021.41|2019.41|2022.15|2020.15|2022.15|2020.15|2020.67|2018.67|0
1640627400000|2021-12-27 17:50:00|2021.91|2019.91|2022.65|2020.65|2022.9|2020.9|2021.66|2019.66|0
1640627700000|2021-12-27 17:55:00|2022.4|2020.4|2022.65|2020.65|2023.01|2021.01|2022.15|2020.15|0
1640628000000|2021-12-27 18:00:00|2022.52|2020.52|2022.15|2020.15|2022.52|2020.52|2021.41|2019.41|0
1640628300000|2021-12-27 18:05:00|2022.4|2020.4|2023.14|2021.14|2023.14|2021.14|2021.9|2019.9|0
1640628600000|2021-12-27 18:10:00|2022.89|2020.89|2023.64|2021.64|2023.64|2021.64|2021.9|2019.9|0
1640628900000|2021-12-27 18:15:00|2023.88|2021.88|2023.39|2021.39|2023.88|2021.88|2022.89|2020.89|0
1640629200000|2021-12-27 18:20:00|2023.14|2021.14|2024.87|2022.87|2024.87|2022.87|2022.89|2020.89|0
1640629500000|2021-12-27 18:25:00|2024.62|2022.62|2024.87|2022.87|2026.6|2024.6|2024.62|2022.62|0
1640629800000|2021-12-27 18:30:00|2025.12|2023.12|2024.38|2022.38|2025.12|2023.12|2024|2022|0
1640630100000|2021-12-27 18:35:00|2024.62|2022.62|2025.12|2023.12|2025.86|2023.86|2024.38|2022.38|0
1640630400000|2021-12-27 18:40:00|2025.36|2023.36|2025.36|2023.36|2025.61|2023.61|2024.62|2022.62|0
1640630700000|2021-12-27 18:45:00|2025.12|2023.12|2025.61|2023.61|2025.61|2023.61|2024.37|2022.37|0
1640631000000|2021-12-27 18:50:00|2025.36|2023.36|2026.35|2024.35|2026.6|2024.6|2025.36|2023.36|0
1640631300000|2021-12-27 18:55:00|2026.6|2024.6|2028.09|2026.09|2028.09|2026.09|2026.11|2024.11|0
1640631600000|2021-12-27 19:00:00|2027.84|2025.84|2027.59|2025.59|2027.84|2025.84|2025.61|2023.61|0
1640631900000|2021-12-27 19:05:00|2027.84|2025.84|2027.84|2025.84|2027.84|2025.84|2026.72|2024.72|0
1640632200000|2021-12-27 19:10:00|2027.59|2025.59|2027.84|2025.84|2028.33|2026.33|2027.09|2025.09|0
1640632500000|2021-12-27 19:15:00|2027.59|2025.59|2028.08|2026.08|2028.08|2026.08|2027.09|2025.09|0
1640632800000|2021-12-27 19:20:00|2027.84|2025.84|2029.07|2027.07|2029.57|2027.57|2027.84|2025.84|0
1640633100000|2021-12-27 19:25:00|2029.57|2027.57|2031.03|2029.03|2031.03|2029.03|2029.07|2027.07|0
1640633400000|2021-12-27 19:30:00|2030.78|2028.78|2030.04|2028.04|2030.78|2028.78|2029.79|2027.79|0
1640633700000|2021-12-27 19:35:00|2030.29|2028.29|2029.3|2027.3|2031.03|2029.03|2029.05|2027.05|0
1640634000000|2021-12-27 19:40:00|2029.54|2027.54|2027.32|2025.32|2030.53|2028.53|2027.32|2025.32|0
1640634300000|2021-12-27 19:45:00|2026.82|2024.82|2026.32|2024.32|2027.56|2025.56|2025.09|2023.09|0
1640634600000|2021-12-27 19:50:00|2026.57|2024.57|2025.33|2023.33|2026.57|2024.57|2024.84|2022.84|0
1640634900000|2021-12-27 19:55:00|2025.09|2023.09|2026.82|2024.82|2027.07|2025.07|2024.34|2022.34|0
1640635200000|2021-12-27 20:00:00|2026.57|2024.57|2025.33|2023.33|2026.57|2024.57|2024.34|2022.34|0
1640635500000|2021-12-27 20:05:00|2025.2|2023.2|2025.33|2023.33|2025.58|2023.58|2023.35|2021.35|0
1640635800000|2021-12-27 20:10:00|2025.08|2023.08|2024.59|2022.59|2025.08|2023.08|2023.35|2021.35|0
1640636100000|2021-12-27 20:15:00|2024.34|2022.34|2024.09|2022.09|2024.59|2022.59|2022.36|2020.36|0
1640636400000|2021-12-27 20:20:00|2023.84|2021.84|2024.59|2022.59|2025.33|2023.33|2022.85|2020.85|0
1640636700000|2021-12-27 20:25:00|2024.83|2022.83|2027.8|2025.8|2028.05|2026.05|2024.83|2022.83|0
1640637000000|2021-12-27 20:30:00|2028.05|2026.05|2028.3|2026.3|2029.04|2027.04|2028.05|2026.05|0
1640637300000|2021-12-27 20:35:00|2028.05|2026.05|2026.32|2024.32|2028.3|2026.3|2026.32|2024.32|0
1640637600000|2021-12-27 20:40:00|2026.57|2024.57|2030.77|2028.77|2031.02|2029.02|2026.32|2024.32|0
1640637900000|2021-12-27 20:45:00|2031.02|2029.02|2032.01|2030.01|2032.75|2030.75|2030.53|2028.53|0
1640638200000|2021-12-27 20:50:00|2032.51|2030.51|2035.23|2033.23|2035.97|2033.97|2031.02|2029.02|0
1640638500000|2021-12-27 20:55:00|2035.48|2033.48|2037.78|2035.78|2037.78|2035.78|2034.49|2032.49|0
1640638800000|2021-12-27 21:00:00|2038.52|2036.52|2038.27|2036.27|2039.01|2037.01|2038.27|2036.27|0
1640639100000|2021-12-27 21:05:00|2038.02|2036.02|2037.28|2035.28|2038.52|2036.52|2037.03|2035.03|0
1640639400000|2021-12-27 21:10:00|2037.53|2035.53|2036.29|2034.29|2037.53|2035.53|2036.29|2034.29|0
1640639700000|2021-12-27 21:15:00|2036.84|2034.24|2038.07|2035.47|2038.32|2035.72|2036.84|2034.24|0
1640640000000|2021-12-27 21:20:00|2037.83|2035.23|2037.58|2034.98|2038.07|2035.47|2037.58|2034.98|0
1640640300000|2021-12-27 21:25:00|2037.82|2035.22|2038.07|2035.47|2038.07|2035.47|2037.82|2035.22|0
1640640600000|2021-12-27 21:30:00|2038.32|2035.72|2038.32|2035.72|2038.57|2035.97|2037.82|2035.22|0
1640640900000|2021-12-27 21:35:00|2038.07|2035.47|2039.06|2036.46|2039.31|2036.71|2038.07|2035.47|0
1640641200000|2021-12-27 21:40:00|2038.81|2036.21|2038.32|2035.72|2039.06|2036.46|2038.07|2035.47|0
1640641500000|2021-12-27 21:45:00|2038.07|2035.47|2037.33|2034.73|2038.56|2035.96|2037.33|2034.73|0
1640641800000|2021-12-27 21:50:00|2037.57|2034.97|2038.56|2035.96|2038.81|2036.21|2037.57|2034.97|0
1640642100000|2021-12-27 21:55:00|2038.81|2036.21|2037.69|2035.09|2038.81|2036.21|2037.44|2034.84|0
1640642400000|2021-12-27 22:00:00|2037.36|2034.76|2036.89|2034.29|2037.72|2035.12|2036.24|2033.64|0
1640642700000|2021-12-27 22:05:00|2036.93|2034.33|2037.25|2034.65|2037.25|2034.65|2036.93|2034.33|0
1640643000000|2021-12-27 22:10:00|2037.21|2034.61|2036.93|2034.33|2037.21|2034.61|2036.89|2034.29|0
1640643300000|2021-12-27 22:15:00|2036.89|2034.29|2037.1|2034.5|2037.1|2034.5|2036.89|2034.29|0
1640643600000|2021-12-27 22:20:00|2037.06|2034.46|2036.93|2034.33|2037.1|2034.5|2036.67|2034.07|0
1640643900000|2021-12-27 22:25:00|2036.89|2034.29|2036.89|2034.29|2037.58|2034.98|2036.71|2034.11|0
1640644200000|2021-12-27 22:30:00|2036.92|2034.32|2036.92|2034.32|2037.21|2034.61|2036.82|2034.22|0
1640644500000|2021-12-27 22:35:00|2036.96|2034.36|2037.39|2034.79|2037.39|2034.79|2036.88|2034.28|0
1640644800000|2021-12-27 22:40:00|2037.32|2034.72|2036.99|2034.39|2037.47|2034.87|2036.99|2034.39|0
1640645100000|2021-12-27 22:45:00|2037.06|2034.46|2036.99|2034.39|2037.06|2034.46|2036.99|2034.39|0
1640645400000|2021-12-27 22:50:00|2036.96|2034.36|2036.85|2034.25|2037.06|2034.46|2036.85|2034.25|0
1640645700000|2021-12-27 22:55:00|2036.77|2034.17|2036.7|2034.1|2036.92|2034.32|2036.7|2034.1|0
1640646000000|2021-12-27 23:00:00|2035.7|2033.1|2037.44|2034.84|2038.06|2035.46|2035.7|2033.1|0
1640646300000|2021-12-27 23:05:00|2037.56|2034.96|2036.33|2033.73|2037.93|2035.33|2036.08|2033.48|0
1640646600000|2021-12-27 23:10:00|2036.57|2033.97|2036.32|2033.72|2037.07|2034.47|2036.08|2033.48|0
1640646900000|2021-12-27 23:15:00|2036.57|2033.97|2036.32|2033.72|2037.07|2034.47|2036.32|2033.72|0
1640647200000|2021-12-27 23:20:00|2036.2|2033.6|2035.09|2032.49|2036.57|2033.97|2034.84|2032.24|0
1640647500000|2021-12-27 23:25:00|2034.84|2032.24|2034.46|2031.86|2035.33|2032.73|2033.6|2031|0
1640647800000|2021-12-27 23:30:00|2034.34|2031.74|2035.33|2032.73|2035.33|2032.73|2034.34|2031.74|0
1640648100000|2021-12-27 23:35:00|2035.2|2032.6|2034.59|2031.99|2035.33|2032.73|2034.59|2031.99|0
1640648400000|2021-12-27 23:40:00|2034.46|2031.86|2034.09|2031.49|2034.95|2032.35|2033.84|2031.24|0
1640648700000|2021-12-27 23:45:00|2033.6|2031|2034.09|2031.49|2034.59|2031.99|2033.6|2031|0
1640649000000|2021-12-27 23:50:00|2033.96|2031.36|2033.96|2031.36|2034.09|2031.49|2033.6|2031|0
1640649300000|2021-12-27 23:55:00|2033.84|2031.24|2033.84|2031.24|2034.34|2031.74|2033.71|2031.11|0
1640649600000|2021-12-28 00:00:00|2034.09|2031.49|2032.36|2029.76|2034.09|2031.49|2031.86|2029.26|0
1640649900000|2021-12-28 00:05:00|2032.11|2029.51|2031.37|2028.77|2032.85|2030.25|2030.87|2028.27|0
1640650200000|2021-12-28 00:10:00|2031.12|2028.52|2030.62|2028.02|2032.11|2029.51|2030.62|2028.02|0
1640650500000|2021-12-28 00:15:00|2030.74|2028.14|2031.61|2029.01|2032.11|2029.51|2030.74|2028.14|0
1640650800000|2021-12-28 00:20:00|2031.86|2029.26|2033.84|2031.24|2034.09|2031.49|2031.48|2028.88|0
1640651100000|2021-12-28 00:25:00|2034.09|2031.49|2034.58|2031.98|2034.58|2031.98|2033.1|2030.5|0
1640651400000|2021-12-28 00:30:00|2034.83|2032.23|2033.84|2031.24|2034.83|2032.23|2033.59|2030.99|0
1640651700000|2021-12-28 00:35:00|2033.59|2030.99|2033.59|2030.99|2033.96|2031.36|2032.85|2030.25|0
1640652000000|2021-12-28 00:40:00|2033.84|2031.24|2035.32|2032.72|2035.32|2032.72|2033.09|2030.49|0
1640652300000|2021-12-28 00:45:00|2035.07|2032.47|2034.33|2031.73|2036.07|2033.47|2034.33|2031.73|0
1640652600000|2021-12-28 00:50:00|2034.08|2031.48|2034.33|2031.73|2034.58|2031.98|2033.59|2030.99|0
1640652900000|2021-12-28 00:55:00|2034.58|2031.98|2035.32|2032.72|2035.82|2033.22|2034.58|2031.98|0
1640653200000|2021-12-28 01:00:00|2035.82|2033.22|2034.58|2031.98|2035.82|2033.22|2034.08|2031.48|0
1640653500000|2021-12-28 01:05:00|2034.45|2031.85|2033.83|2031.23|2034.58|2031.98|2032.84|2030.24|0
1640653800000|2021-12-28 01:10:00|2033.59|2030.99|2033.83|2031.23|2034.33|2031.73|2033.34|2030.74|0
1640654100000|2021-12-28 01:15:00|2033.59|2030.99|2032.35|2029.75|2034.33|2031.73|2031.36|2028.76|0
1640654400000|2021-12-28 01:20:00|2032.1|2029.5|2032.1|2029.5|2032.35|2029.75|2031.6|2029|0
1640654700000|2021-12-28 01:25:00|2031.85|2029.25|2031.23|2028.63|2031.85|2029.25|2030.86|2028.26|0
1640655000000|2021-12-28 01:30:00|2031.35|2028.75|2031.11|2028.51|2031.85|2029.25|2030.61|2028.01|0
1640655300000|2021-12-28 01:35:00|2031.35|2028.75|2032.1|2029.5|2032.59|2029.99|2031.11|2028.51|0
1640655600000|2021-12-28 01:40:00|2031.85|2029.25|2032.59|2029.99|2032.84|2030.24|2031.6|2029|0
1640655900000|2021-12-28 01:45:00|2032.84|2030.24|2031.6|2029|2032.84|2030.24|2031.35|2028.75|0
1640656200000|2021-12-28 01:50:00|2031.47|2028.87|2033.08|2030.48|2033.08|2030.48|2030.48|2027.88|0
1640656500000|2021-12-28 01:55:00|2033.33|2030.73|2032.34|2029.74|2033.45|2030.85|2032.09|2029.49|0
1640656800000|2021-12-28 02:00:00|2032.09|2029.49|2031.1|2028.5|2032.46|2029.86|2030.85|2028.25|0
1640657100000|2021-12-28 02:05:00|2031.35|2028.75|2031.84|2029.24|2031.85|2029.25|2031.1|2028.5|0
1640657400000|2021-12-28 02:10:00|2032.09|2029.49|2031.35|2028.75|2032.34|2029.74|2031.22|2028.62|0
1640657700000|2021-12-28 02:15:00|2031.47|2028.87|2029.37|2026.77|2031.71|2029.11|2029.37|2026.77|0
1640658000000|2021-12-28 02:20:00|2029.61|2027.01|2029.61|2027.01|2030.36|2027.76|2029.37|2026.77|0
1640658300000|2021-12-28 02:25:00|2029.49|2026.89|2030.36|2027.76|2030.36|2027.76|2029.12|2026.52|0
1640658600000|2021-12-28 02:30:00|2030.23|2027.63|2030.11|2027.51|2030.6|2028|2029.86|2027.26|0
1640658900000|2021-12-28 02:35:00|2030.23|2027.63|2030.85|2028.25|2031.1|2028.5|2030.11|2027.51|0
1640659200000|2021-12-28 02:40:00|2031.1|2028.5|2031.84|2029.24|2031.84|2029.24|2030.85|2028.25|0
1640659500000|2021-12-28 02:45:00|2031.96|2029.36|2031.34|2028.74|2032.34|2029.74|2031.34|2028.74|0
1640659800000|2021-12-28 02:50:00|2031.59|2028.99|2031.34|2028.74|2031.96|2029.36|2031.34|2028.74|0
1640660100000|2021-12-28 02:55:00|2031.46|2028.86|2031.1|2028.5|2031.59|2028.99|2031.1|2028.5|0
1640660400000|2021-12-28 03:00:00|2031.34|2028.74|2031.59|2028.99|2032.09|2029.49|2030.85|2028.25|0
1640660700000|2021-12-28 03:05:00|2031.84|2029.24|2031.84|2029.24|2032.08|2029.48|2031.34|2028.74|0
1640661000000|2021-12-28 03:10:00|2031.59|2028.99|2030.85|2028.25|2031.59|2028.99|2030.35|2027.75|0
1640661300000|2021-12-28 03:15:00|2030.96|2028.36|2030.35|2027.75|2031.09|2028.49|2030.35|2027.75|0
1640661600000|2021-12-28 03:20:00|2030.47|2027.87|2030.35|2027.75|2030.6|2028|2030.1|2027.5|0
1640661900000|2021-12-28 03:25:00|2030.6|2028|2030.84|2028.24|2031.09|2028.49|2030.35|2027.75|0
1640662200000|2021-12-28 03:30:00|2031.09|2028.49|2030.84|2028.24|2031.59|2028.99|2030.84|2028.24|0
1640662500000|2021-12-28 03:35:00|2030.71|2028.11|2031.7|2029.1|2031.83|2029.23|2030.71|2028.11|0
1640662800000|2021-12-28 03:40:00|2031.83|2029.23|2032.08|2029.48|2032.58|2029.98|2031.7|2029.1|0
1640663100000|2021-12-28 03:45:00|2031.83|2029.23|2032.82|2030.22|2032.82|2030.22|2031.83|2029.23|0
1640663400000|2021-12-28 03:50:00|2032.57|2029.97|2032.08|2029.48|2032.57|2029.97|2032.08|2029.48|0
1640663700000|2021-12-28 03:55:00|2031.95|2029.35|2032.33|2029.73|2032.33|2029.73|2031.83|2029.23|0
1640664000000|2021-12-28 04:00:00|2032.08|2029.48|2031.83|2029.23|2032.33|2029.73|2031.83|2029.23|0
1640664300000|2021-12-28 04:05:00|2031.58|2028.98|2032.08|2029.48|2032.08|2029.48|2031.58|2028.98|0
1640664600000|2021-12-28 04:10:00|2032.2|2029.6|2032.32|2029.72|2032.32|2029.72|2031.83|2029.23|0
1640664900000|2021-12-28 04:15:00|2032.19|2029.59|2032.69|2030.09|2032.82|2030.22|2032.08|2029.48|0
1640665200000|2021-12-28 04:20:00|2032.82|2030.22|2032.32|2029.72|2032.82|2030.22|2032.07|2029.47|0
1640665500000|2021-12-28 04:25:00|2032.19|2029.59|2033.06|2030.46|2033.31|2030.71|2032.19|2029.59|0
1640665800000|2021-12-28 04:30:00|2033.31|2030.71|2033.56|2030.96|2034.05|2031.45|2033.06|2030.46|0
1640666100000|2021-12-28 04:35:00|2033.81|2031.21|2033.31|2030.71|2033.81|2031.21|2033.06|2030.46|0
1640666400000|2021-12-28 04:40:00|2033.56|2030.96|2033.31|2030.71|2033.56|2030.96|2033.06|2030.46|0
1640666700000|2021-12-28 04:45:00|2033.06|2030.46|2033.06|2030.46|2033.31|2030.71|2033.06|2030.46|0
1640667000000|2021-12-28 04:50:00|2032.81|2030.21|2033.06|2030.46|2033.06|2030.46|2032.68|2030.08|0
1640667300000|2021-12-28 04:55:00|2033.31|2030.71|2032.81|2030.21|2033.31|2030.71|2032.81|2030.21|0
1640667600000|2021-12-28 05:00:00|2032.57|2029.97|2032.56|2029.96|2032.81|2030.21|2032.07|2029.47|0
1640667900000|2021-12-28 05:05:00|2032.32|2029.72|2032.56|2029.96|2032.81|2030.21|2032.32|2029.72|0
1640668200000|2021-12-28 05:10:00|2032.81|2030.21|2033.55|2030.95|2033.8|2031.2|2032.81|2030.21|0
1640668500000|2021-12-28 05:15:00|2033.67|2031.07|2033.31|2030.71|2033.67|2031.07|2033.06|2030.46|0
1640668800000|2021-12-28 05:20:00|2033.42|2030.82|2033.06|2030.46|2033.55|2030.95|2032.81|2030.21|0
1640669100000|2021-12-28 05:25:00|2033.3|2030.7|2033.06|2030.46|2033.3|2030.7|2032.56|2029.96|0
1640669400000|2021-12-28 05:30:00|2032.93|2030.33|2033.3|2030.7|2033.3|2030.7|2032.81|2030.21|0
1640669700000|2021-12-28 05:35:00|2033.17|2030.57|2034.79|2032.19|2034.79|2032.19|2033.17|2030.57|0
1640670000000|2021-12-28 05:40:00|2034.91|2032.31|2034.54|2031.94|2035.04|2032.44|2034.54|2031.94|0
1640670300000|2021-12-28 05:45:00|2034.79|2032.19|2035.28|2032.68|2035.28|2032.68|2034.54|2031.94|0
1640670600000|2021-12-28 05:50:00|2035.53|2032.93|2036.27|2033.67|2036.27|2033.67|2035.53|2032.93|0
1640670900000|2021-12-28 05:55:00|2036.02|2033.42|2036.52|2033.92|2036.77|2034.17|2036.02|2033.42|0
1640671200000|2021-12-28 06:00:00|2037.01|2034.41|2036.77|2034.17|2037.51|2034.91|2035.78|2033.18|0
1640671500000|2021-12-28 06:05:00|2036.52|2033.92|2034.29|2031.69|2036.52|2033.92|2034.29|2031.69|0
1640671800000|2021-12-28 06:10:00|2034.04|2031.44|2033.55|2030.95|2034.54|2031.94|2033.55|2030.95|0
1640672100000|2021-12-28 06:15:00|2033.79|2031.19|2034.29|2031.69|2035.28|2032.68|2033.79|2031.19|0
1640672400000|2021-12-28 06:20:00|2034.54|2031.94|2034.78|2032.18|2035.03|2032.43|2034.54|2031.94|0
1640672700000|2021-12-28 06:25:00|2034.53|2031.93|2036.02|2033.42|2036.02|2033.42|2034.53|2031.93|0
1640673000000|2021-12-28 06:30:00|2036.27|2033.67|2036.02|2033.42|2036.27|2033.67|2035.28|2032.68|0
1640673300000|2021-12-28 06:35:00|2035.89|2033.29|2035.52|2032.92|2036.27|2033.67|2035.52|2032.92|0
1640673600000|2021-12-28 06:40:00|2035.77|2033.17|2036.27|2033.67|2036.27|2033.67|2035.64|2033.04|0
1640673900000|2021-12-28 06:45:00|2035.77|2033.17|2035.52|2032.92|2036.02|2033.42|2035.52|2032.92|0
1640674200000|2021-12-28 06:50:00|2035.89|2033.29|2035.52|2032.92|2036.26|2033.66|2035.15|2032.55|0
1640674500000|2021-12-28 06:55:00|2035.39|2032.79|2036.76|2034.16|2037.01|2034.41|2035.27|2032.67|0
1640674800000|2021-12-28 07:00:00|2036.63|2034.03|2034.78|2032.18|2037.25|2034.65|2034.53|2031.93|0
1640675100000|2021-12-28 07:05:00|2034.53|2031.93|2035.52|2032.92|2035.77|2033.17|2034.28|2031.68|0
1640675400000|2021-12-28 07:10:00|2035.39|2032.79|2035.27|2032.67|2036.26|2033.66|2035.02|2032.42|0
1640675700000|2021-12-28 07:15:00|2035.52|2032.92|2035.14|2032.54|2035.52|2032.92|2035.02|2032.42|0
1640676000000|2021-12-28 07:20:00|2035.27|2032.67|2034.53|2031.93|2035.27|2032.67|2034.53|2031.93|0
1640676300000|2021-12-28 07:25:00|2034.65|2032.05|2034.03|2031.43|2034.65|2032.05|2034.03|2031.43|0
1640676600000|2021-12-28 07:30:00|2033.78|2031.18|2032.79|2030.19|2034.03|2031.43|2032.54|2029.94|0
1640676900000|2021-12-28 07:35:00|2032.91|2030.31|2032.05|2029.45|2033.04|2030.44|2032.05|2029.45|0
1640677200000|2021-12-28 07:40:00|2032.3|2029.7|2030.81|2028.21|2032.3|2029.7|2030.81|2028.21|0
1640677500000|2021-12-28 07:45:00|2031.06|2028.46|2032.3|2029.7|2032.3|2029.7|2030.81|2028.21|0
1640677800000|2021-12-28 07:50:00|2032.41|2029.81|2031.8|2029.2|2033.16|2030.56|2031.3|2028.7|0
1640678100000|2021-12-28 07:55:00|2032.05|2029.45|2033.04|2030.44|2033.04|2030.44|2031.55|2028.95|0
1640678400000|2021-12-28 08:00:00|2032.54|2029.94|2032.79|2030.19|2033.78|2031.18|2032.29|2029.69|0
1640678700000|2021-12-28 08:05:00|2032.24|2030.24|2035.19|2033.19|2035.19|2033.19|2032.24|2030.24|0
1640679000000|2021-12-28 08:10:00|2034.94|2032.94|2034.45|2032.45|2035.19|2033.19|2034.45|2032.45|0
1640679300000|2021-12-28 08:15:00|2034.56|2032.56|2035.44|2033.44|2036.18|2034.18|2034.45|2032.45|0
1640679600000|2021-12-28 08:20:00|2035.19|2033.19|2035.43|2033.43|2035.93|2033.93|2034.94|2032.94|0
1640679900000|2021-12-28 08:25:00|2035.68|2033.68|2040.63|2038.63|2042.12|2040.12|2035.43|2033.43|0
1640680200000|2021-12-28 08:30:00|2040.88|2038.88|2039.64|2037.64|2040.88|2038.88|2038.65|2036.65|0
1640680500000|2021-12-28 08:35:00|2039.4|2037.4|2037.91|2035.91|2039.4|2037.4|2037.17|2035.17|0
1640680800000|2021-12-28 08:40:00|2037.78|2035.78|2038.9|2036.9|2039.89|2037.89|2037.66|2035.66|0
1640681100000|2021-12-28 08:45:00|2039.15|2037.15|2040.88|2038.88|2041.62|2039.62|2039.15|2037.15|0
1640681400000|2021-12-28 08:50:00|2040.63|2038.63|2042.37|2040.37|2042.86|2040.86|2040.38|2038.38|0
1640681700000|2021-12-28 08:55:00|2042.61|2040.61|2043.47|2041.47|2044.1|2042.1|2041.62|2039.62|0
1640682000000|2021-12-28 09:00:00|2043.6|2041.6|2044.46|2042.46|2044.59|2042.59|2042.12|2040.12|0
1640682300000|2021-12-28 09:05:00|2044.59|2042.59|2045.34|2043.34|2045.95|2043.95|2043.85|2041.85|0
1640682600000|2021-12-28 09:10:00|2045.09|2043.09|2047.07|2045.07|2047.32|2045.32|2044.59|2042.59|0
1640682900000|2021-12-28 09:15:00|2046.82|2044.82|2046.08|2044.08|2047.07|2045.07|2045.09|2043.09|0
1640683200000|2021-12-28 09:20:00|2046.33|2044.33|2048.8|2046.8|2048.8|2046.8|2046.08|2044.08|0
1640683500000|2021-12-28 09:25:00|2048.67|2046.67|2048.06|2046.06|2048.8|2046.8|2048.06|2046.06|0
1640683800000|2021-12-28 09:30:00|2047.81|2045.81|2047.81|2045.81|2048.55|2046.55|2047.07|2045.07|0
1640684100000|2021-12-28 09:35:00|2047.56|2045.56|2049.54|2047.54|2049.79|2047.79|2047.56|2045.56|0
1640684400000|2021-12-28 09:40:00|2049.3|2047.3|2049.05|2047.05|2049.54|2047.54|2048.3|2046.3|0
1640684700000|2021-12-28 09:45:00|2048.3|2046.3|2047.56|2045.56|2048.67|2046.67|2047.07|2045.07|0
1640685000000|2021-12-28 09:50:00|2047.31|2045.31|2048.3|2046.3|2048.55|2046.55|2046.82|2044.82|0
1640685300000|2021-12-28 09:55:00|2048.06|2046.06|2049.16|2047.16|2049.54|2047.54|2048.06|2046.06|0
1640685600000|2021-12-28 10:00:00|2049.29|2047.29|2050.04|2048.04|2050.28|2048.28|2049.16|2047.16|0
1640685900000|2021-12-28 10:05:00|2050.15|2048.15|2051.77|2049.77|2051.77|2049.77|2050.04|2048.04|0
1640686200000|2021-12-28 10:10:00|2051.52|2049.52|2051.92|2049.92|2051.92|2049.92|2051.03|2049.03|0
1640686500000|2021-12-28 10:15:00|2051.79|2049.79|2052.16|2050.16|2052.41|2050.41|2051.42|2049.42|0
1640686800000|2021-12-28 10:20:00|2051.92|2049.92|2050.68|2048.68|2051.92|2049.92|2050.43|2048.43|0
1640687100000|2021-12-28 10:25:00|2050.92|2048.92|2048.94|2046.94|2050.92|2048.92|2048.7|2046.7|0
1640687400000|2021-12-28 10:30:00|2048.7|2046.7|2051.17|2049.17|2051.17|2049.17|2048.45|2046.45|0
1640687700000|2021-12-28 10:35:00|2050.92|2048.92|2050.18|2048.18|2051.17|2049.17|2049.68|2047.68|0
1640688000000|2021-12-28 10:40:00|2049.93|2047.93|2049.93|2047.93|2050.43|2048.43|2049.93|2047.93|0
1640688300000|2021-12-28 10:45:00|2049.8|2047.8|2048.69|2046.69|2049.8|2047.8|2048.69|2046.69|0
1640688600000|2021-12-28 10:50:00|2048.81|2046.81|2048.44|2046.44|2048.94|2046.94|2048.2|2046.2|0
1640688900000|2021-12-28 10:55:00|2048.32|2046.32|2049.93|2047.93|2049.93|2047.93|2047.95|2045.95|0
1640689200000|2021-12-28 11:00:00|2050.18|2048.18|2048.94|2046.94|2050.18|2048.18|2048.69|2046.69|0
1640689500000|2021-12-28 11:05:00|2049.19|2047.19|2048.69|2046.69|2049.19|2047.19|2048.44|2046.44|0
1640689800000|2021-12-28 11:10:00|2048.94|2046.94|2049.18|2047.18|2049.18|2047.18|2048.44|2046.44|0
1640690100000|2021-12-28 11:15:00|2049.06|2047.06|2050.05|2048.05|2050.17|2048.17|2049.06|2047.06|0
1640690400000|2021-12-28 11:20:00|2050.17|2048.17|2050.17|2048.17|2050.42|2048.42|2049.93|2047.93|0
1640690700000|2021-12-28 11:25:00|2050.29|2048.29|2050.17|2048.17|2050.42|2048.42|2049.68|2047.68|0
1640691000000|2021-12-28 11:30:00|2049.93|2047.93|2049.43|2047.43|2049.93|2047.93|2049.43|2047.43|0
1640691300000|2021-12-28 11:35:00|2049.55|2047.55|2048.69|2046.69|2049.68|2047.68|2048.44|2046.44|0
1640691600000|2021-12-28 11:40:00|2048.44|2046.44|2048.19|2046.19|2048.44|2046.44|2046.95|2044.95|0
1640691900000|2021-12-28 11:45:00|2048.44|2046.44|2048.44|2046.44|2048.69|2046.69|2048.06|2046.06|0
1640692200000|2021-12-28 11:50:00|2047.94|2045.94|2047.94|2045.94|2048.19|2046.19|2047.69|2045.69|0
1640692500000|2021-12-28 11:55:00|2047.69|2045.69|2047.45|2045.45|2047.69|2045.69|2046.7|2044.7|0
1640692800000|2021-12-28 12:00:00|2047.2|2045.2|2047.69|2045.69|2048.06|2046.06|2046.45|2044.45|0
1640693100000|2021-12-28 12:05:00|2047.94|2045.94|2047.94|2045.94|2048.19|2046.19|2047.44|2045.44|0
1640693400000|2021-12-28 12:10:00|2048.06|2046.06|2049.18|2047.18|2049.18|2047.18|2048.06|2046.06|0
1640693700000|2021-12-28 12:15:00|2049.3|2047.3|2049.67|2047.67|2049.67|2047.67|2049.18|2047.18|0
1640694000000|2021-12-28 12:20:00|2049.79|2047.79|2050.41|2048.41|2051.16|2049.16|2049.67|2047.67|0
1640694300000|2021-12-28 12:25:00|2050.66|2048.66|2050.17|2048.17|2050.91|2048.91|2050.17|2048.17|0
1640694600000|2021-12-28 12:30:00|2050.04|2048.04|2050.53|2048.53|2051.16|2049.16|2050.04|2048.04|0
1640694900000|2021-12-28 12:35:00|2050.41|2048.41|2049.92|2047.92|2050.91|2048.91|2049.92|2047.92|0
1640695200000|2021-12-28 12:40:00|2050.16|2048.16|2051.15|2049.15|2051.15|2049.15|2050.16|2048.16|0
1640695500000|2021-12-28 12:45:00|2050.91|2048.91|2050.66|2048.66|2051.15|2049.15|2050.16|2048.16|0
1640695800000|2021-12-28 12:50:00|2050.91|2048.91|2051.15|2049.15|2051.65|2049.65|2050.41|2048.41|0
1640696100000|2021-12-28 12:55:00|2050.91|2048.91|2049.91|2047.91|2050.91|2048.91|2049.91|2047.91|0
1640696400000|2021-12-28 13:00:00|2050.16|2048.16|2050.9|2048.9|2051.15|2049.15|2049.91|2047.91|0
1640696700000|2021-12-28 13:05:00|2051.02|2049.02|2050.41|2048.41|2051.02|2049.02|2050.16|2048.16|0
1640697000000|2021-12-28 13:10:00|2050.66|2048.66|2048.67|2046.67|2050.66|2048.66|2048.67|2046.67|0
1640697300000|2021-12-28 13:15:00|2048.92|2046.92|2049.17|2047.17|2049.17|2047.17|2048.18|2046.18|0
1640697600000|2021-12-28 13:20:00|2048.92|2046.92|2049.66|2047.66|2049.66|2047.66|2048.92|2046.92|0
1640697900000|2021-12-28 13:25:00|2049.42|2047.42|2049.17|2047.17|2049.66|2047.66|2049.17|2047.17|0
1640698200000|2021-12-28 13:30:00|2048.92|2046.92|2049.17|2047.17|2049.17|2047.17|2048.42|2046.42|0
1640698500000|2021-12-28 13:35:00|2049.41|2047.41|2049.66|2047.66|2050.16|2048.16|2049.41|2047.41|0
1640698800000|2021-12-28 13:40:00|2049.41|2047.41|2050.9|2048.9|2050.9|2048.9|2049.41|2047.41|0
1640699100000|2021-12-28 13:45:00|2051.02|2049.02|2049.16|2047.16|2051.02|2049.02|2049.16|2047.16|0
1640699400000|2021-12-28 13:50:00|2049.41|2047.41|2046.19|2044.19|2049.91|2047.91|2045.82|2043.82|0
1640699700000|2021-12-28 13:55:00|2046.44|2044.44|2044.21|2042.21|2047.18|2045.18|2043.96|2041.96|0
1640700000000|2021-12-28 14:00:00|2044.46|2042.46|2042.72|2040.72|2044.95|2042.95|2042.23|2040.23|0
1640700300000|2021-12-28 14:05:00|2042.48|2040.48|2040.25|2038.25|2042.97|2040.97|2039.5|2037.5|0
1640700600000|2021-12-28 14:10:00|2040.12|2038.12|2041.98|2039.98|2042.72|2040.72|2040|2038|0
1640700900000|2021-12-28 14:15:00|2041.48|2039.48|2044.7|2042.7|2044.7|2042.7|2041.48|2039.48|0
1640701200000|2021-12-28 14:20:00|2044.45|2042.45|2042.23|2040.23|2044.7|2042.7|2042.1|2040.1|0
1640701500000|2021-12-28 14:25:00|2042.97|2040.97|2042.22|2040.22|2043.22|2041.22|2040.24|2038.24|0
1640701800000|2021-12-28 14:30:00|2042.47|2040.47|2043.46|2041.46|2043.46|2041.46|2039.5|2037.5|0
1640702100000|2021-12-28 14:35:00|2043.96|2041.96|2039.81|2037.81|2044.21|2042.21|2037.58|2035.58|0
1640702400000|2021-12-28 14:40:00|2039.32|2037.32|2045.53|2043.53|2046.77|2044.77|2039.32|2037.32|0
1640702700000|2021-12-28 14:45:00|2044.29|2042.29|2043.61|2041.61|2046.52|2044.52|2040.88|2038.88|0
1640703000000|2021-12-28 14:50:00|2043.36|2041.36|2048.56|2046.56|2048.56|2046.56|2041.99|2039.99|0
1640703300000|2021-12-28 14:55:00|2048.06|2046.06|2049.8|2047.8|2053.01|2051.01|2047.81|2045.81|0
1640703600000|2021-12-28 15:00:00|2050.04|2048.04|2051.53|2049.53|2052.27|2050.27|2048.06|2046.06|0
1640703900000|2021-12-28 15:05:00|2051.28|2049.28|2040.14|2038.14|2051.53|2049.53|2040.14|2038.14|0
1640704200000|2021-12-28 15:10:00|2039.89|2037.89|2041.35|2039.35|2045.06|2043.06|2039.37|2037.37|0
1640704500000|2021-12-28 15:15:00|2041.59|2039.59|2037.63|2035.63|2043.08|2041.08|2037.63|2035.63|0
1640704800000|2021-12-28 15:20:00|2037.14|2035.14|2043.05|2041.05|2043.82|2041.82|2037.14|2035.14|0
1640705100000|2021-12-28 15:25:00|2043.3|2041.3|2044.23|2042.23|2045.96|2043.96|2041.56|2039.56|0
1640705400000|2021-12-28 15:30:00|2044.48|2042.48|2046.95|2044.95|2047.2|2045.2|2042.25|2040.25|0
1640705700000|2021-12-28 15:35:00|2047.07|2045.07|2044.97|2042.97|2049.18|2047.18|2044.23|2042.23|0
1640706000000|2021-12-28 15:40:00|2044.72|2042.72|2043.98|2041.98|2046.46|2044.46|2041.26|2039.26|0
1640706300000|2021-12-28 15:45:00|2043.48|2041.48|2045.22|2043.22|2046.46|2044.46|2042.25|2040.25|0
1640706600000|2021-12-28 15:50:00|2044.97|2042.97|2042.49|2040.49|2046.7|2044.7|2042.12|2040.12|0
1640706900000|2021-12-28 15:55:00|2042.25|2040.25|2043.23|2041.23|2044.47|2042.47|2042.25|2040.25|0
1640707200000|2021-12-28 16:00:00|2042.99|2040.99|2046.21|2044.21|2046.21|2044.21|2042.24|2040.24|0
1640707500000|2021-12-28 16:05:00|2045.96|2043.96|2042.99|2040.99|2046.21|2044.21|2042.99|2040.99|0
1640707800000|2021-12-28 16:10:00|2042.74|2040.74|2042.74|2040.74|2044.22|2042.22|2042.49|2040.49|0
1640708100000|2021-12-28 16:15:00|2042.49|2040.49|2041|2039|2042.74|2040.74|2040.51|2038.51|0
1640708400000|2021-12-28 16:20:00|2040.87|2038.87|2040.45|2038.45|2043.67|2041.67|2039.46|2037.46|0
1640708700000|2021-12-28 16:25:00|2040.2|2038.2|2040.95|2038.95|2041.19|2039.19|2036.98|2034.98|0
1640709000000|2021-12-28 16:30:00|2041.69|2039.69|2040.95|2038.95|2041.69|2039.69|2038.22|2036.22|0
1640709300000|2021-12-28 16:35:00|2040.45|2038.45|2040.2|2038.2|2040.45|2038.45|2037.97|2035.97|0
1640709600000|2021-12-28 16:40:00|2039.95|2037.95|2038.71|2036.71|2040.94|2038.94|2037.97|2035.97|0
1640709900000|2021-12-28 16:45:00|2038.96|2036.96|2041.19|2039.19|2041.44|2039.44|2037.97|2035.97|0
1640710200000|2021-12-28 16:50:00|2040.94|2038.94|2045.65|2043.65|2045.9|2043.9|2040.94|2038.94|0
1640710500000|2021-12-28 16:55:00|2045.4|2043.4|2045.52|2043.52|2046.64|2044.64|2044.9|2042.9|0
1640710800000|2021-12-28 17:00:00|2045.65|2043.65|2044.41|2042.41|2045.9|2043.9|2042.92|2040.92|0
1640711100000|2021-12-28 17:05:00|2044.66|2042.66|2042.18|2040.18|2044.66|2042.66|2041.44|2039.44|0
1640711400000|2021-12-28 17:10:00|2041.93|2039.93|2041.19|2039.19|2042.67|2040.67|2040.2|2038.2|0
1640711700000|2021-12-28 17:15:00|2041.44|2039.44|2040.2|2038.2|2041.44|2039.44|2039.21|2037.21|0
1640712000000|2021-12-28 17:20:00|2039.95|2037.95|2040.2|2038.2|2040.44|2038.44|2038.71|2036.71|0
1640712300000|2021-12-28 17:25:00|2039.95|2037.95|2033.76|2031.76|2040.69|2038.69|2033.26|2031.26|0
1640712600000|2021-12-28 17:30:00|2033.63|2031.63|2026.08|2024.08|2035.49|2033.49|2026.08|2024.08|0
1640712900000|2021-12-28 17:35:00|2025.83|2023.83|2028.56|2026.56|2029.79|2027.79|2025.83|2023.83|0
1640713200000|2021-12-28 17:40:00|2028.43|2026.43|2028.55|2026.55|2029.3|2027.3|2027.81|2025.81|0
1640713500000|2021-12-28 17:45:00|2028.8|2026.8|2028.31|2026.31|2029.3|2027.3|2026.57|2024.57|0
1640713800000|2021-12-28 17:50:00|2028.06|2026.06|2031.28|2029.28|2031.89|2029.89|2027.43|2025.43|0
1640714100000|2021-12-28 17:55:00|2031.52|2029.52|2033|2031|2033.77|2031.77|2031.52|2029.52|0
1640714400000|2021-12-28 18:00:00|2032.63|2030.63|2034.98|2032.98|2034.98|2032.98|2031.02|2029.02|0
1640714700000|2021-12-28 18:05:00|2034.73|2032.73|2034.24|2032.24|2034.98|2032.98|2033|2031|0
1640715000000|2021-12-28 18:10:00|2033.99|2031.99|2033|2031|2034.73|2032.73|2032.5|2030.5|0
1640715300000|2021-12-28 18:15:00|2033.25|2031.25|2031.88|2029.88|2034.73|2032.73|2031.76|2029.76|0
1640715600000|2021-12-28 18:20:00|2032.01|2030.01|2031.51|2029.51|2033.49|2031.49|2029.78|2027.78|0
1640715900000|2021-12-28 18:25:00|2031.76|2029.76|2033.99|2031.99|2034.24|2032.24|2030.03|2028.03|0
1640716200000|2021-12-28 18:30:00|2033.74|2031.74|2032.25|2030.25|2034.73|2032.73|2032.25|2030.25|0
1640716500000|2021-12-28 18:35:00|2032.5|2030.5|2031.26|2029.26|2033.24|2031.24|2031.02|2029.02|0
1640716800000|2021-12-28 18:40:00|2031.02|2029.02|2031.01|2029.01|2033.99|2031.99|2030.64|2028.64|0
1640717100000|2021-12-28 18:45:00|2030.77|2028.77|2032.75|2030.75|2032.75|2030.75|2030.52|2028.52|0
1640717400000|2021-12-28 18:50:00|2032.5|2030.5|2033.49|2031.49|2034.23|2032.23|2032.5|2030.5|0
1640717700000|2021-12-28 18:55:00|2033.74|2031.74|2036.96|2034.96|2036.96|2034.96|2032.99|2030.99|0
1640718000000|2021-12-28 19:00:00|2036.46|2034.46|2028.04|2026.04|2036.96|2034.96|2028.04|2026.04|0
1640718300000|2021-12-28 19:05:00|2028.29|2026.29|2027.79|2025.79|2030.52|2028.52|2027.79|2025.79|0
1640718600000|2021-12-28 19:10:00|2028.04|2026.04|2029.03|2027.03|2029.03|2027.03|2027.79|2025.79|0
1640718900000|2021-12-28 19:15:00|2029.28|2027.28|2030.52|2028.52|2032.5|2030.5|2029.28|2027.28|0
1640719200000|2021-12-28 19:20:00|2030.76|2028.76|2032|2030|2032.99|2030.99|2030.52|2028.52|0
1640719500000|2021-12-28 19:25:00|2032.25|2030.25|2031.75|2029.75|2032.74|2030.74|2030.27|2028.27|0
1640719800000|2021-12-28 19:30:00|2031.5|2029.5|2032|2030|2033.48|2031.48|2030.76|2028.76|0
1640720100000|2021-12-28 19:35:00|2031.75|2029.75|2032.74|2030.74|2032.74|2030.74|2031.26|2029.26|0
1640720400000|2021-12-28 19:40:00|2032.49|2030.49|2032.96|2030.96|2033.98|2031.98|2032|2030|0
1640720700000|2021-12-28 19:45:00|2033.21|2031.21|2032.96|2030.96|2033.7|2031.7|2029.99|2027.99|0
1640721000000|2021-12-28 19:50:00|2032.71|2030.71|2034.44|2032.44|2035.44|2033.44|2030.73|2028.73|0
1640721300000|2021-12-28 19:55:00|2034.2|2032.2|2034.94|2032.94|2034.94|2032.94|2032.71|2030.71|0
1640721600000|2021-12-28 20:00:00|2034.69|2032.69|2032.65|2030.65|2034.69|2032.69|2032.16|2030.16|0
1640721900000|2021-12-28 20:05:00|2032.41|2030.41|2035.38|2033.38|2035.62|2033.62|2031.17|2029.17|0
1640722200000|2021-12-28 20:10:00|2035.62|2033.62|2036.61|2034.61|2036.61|2034.61|2034.63|2032.63|0
1640722500000|2021-12-28 20:15:00|2036.37|2034.37|2034.85|2032.85|2036.61|2034.61|2033.49|2031.49|0
1640722800000|2021-12-28 20:20:00|2034.72|2032.72|2035.1|2033.1|2036.34|2034.34|2034.6|2032.6|0
1640723100000|2021-12-28 20:25:00|2035.35|2033.35|2034.6|2032.6|2036.09|2034.09|2034.6|2032.6|0
1640723400000|2021-12-28 20:30:00|2034.85|2032.85|2033.61|2031.61|2037.08|2035.08|2030.64|2028.64|0
1640723700000|2021-12-28 20:35:00|2033.48|2031.48|2035.59|2033.59|2036.58|2034.58|2033.36|2031.36|0
1640724000000|2021-12-28 20:40:00|2035.35|2033.35|2038.07|2036.07|2040.55|2038.55|2035.1|2033.1|0
1640724300000|2021-12-28 20:45:00|2038.56|2036.56|2039.56|2037.56|2041.79|2039.79|2038.07|2036.07|0
1640724600000|2021-12-28 20:50:00|2038.56|2036.56|2032.12|2030.12|2038.56|2036.56|2030.39|2028.39|0
1640724900000|2021-12-28 20:55:00|2031.88|2029.88|2033.61|2031.61|2033.61|2031.61|2030.14|2028.14|0
1640725200000|2021-12-28 21:00:00|2034.85|2032.85|2038.28|2036.28|2038.77|2036.77|2034.85|2032.85|0
1640725500000|2021-12-28 21:05:00|2038.52|2036.52|2039.02|2037.02|2039.76|2037.76|2038.28|2036.28|0
1640725800000|2021-12-28 21:10:00|2038.52|2036.52|2038.52|2036.52|2039.02|2037.02|2037.78|2035.78|0
1640726100000|2021-12-28 21:15:00|2039.32|2036.72|2039.07|2036.47|2039.57|2036.97|2038.82|2036.22|0
1640726400000|2021-12-28 21:20:00|2039.32|2036.72|2039.07|2036.47|2039.57|2036.97|2039.07|2036.47|0
1640726700000|2021-12-28 21:25:00|2039.32|2036.72|2039.07|2036.47|2039.32|2036.72|2039.07|2036.47|0
1640727000000|2021-12-28 21:30:00|2038.82|2036.22|2038.33|2035.73|2038.82|2036.22|2038.08|2035.48|0
1640727300000|2021-12-28 21:35:00|2038.08|2035.48|2037.83|2035.23|2038.08|2035.48|2037.58|2034.98|0
1640727600000|2021-12-28 21:40:00|2037.58|2034.98|2036.84|2034.24|2037.58|2034.98|2036.59|2033.99|0
1640727900000|2021-12-28 21:45:00|2036.96|2034.36|2036.59|2033.99|2037.33|2034.73|2035.85|2033.25|0
1640728200000|2021-12-28 21:50:00|2036.84|2034.24|2036.34|2033.74|2036.84|2034.24|2035.85|2033.25|0
1640728500000|2021-12-28 21:55:00|2036.09|2033.49|2036.21|2033.61|2036.34|2033.74|2035.6|2033|0
1640728800000|2021-12-28 22:00:00|2035.98|2033.38|2036.12|2033.52|2036.45|2033.85|2035.98|2033.38|0
1640729100000|2021-12-28 22:05:00|2036.2|2033.6|2035.76|2033.16|2036.2|2033.6|2035.76|2033.16|0
1640729400000|2021-12-28 22:10:00|2035.94|2033.34|2035.65|2033.05|2035.94|2033.34|2035.62|2033.02|0
1640729700000|2021-12-28 22:15:00|2035.62|2033.02|2035.3|2032.7|2035.87|2033.27|2034.86|2032.26|0
1640730000000|2021-12-28 22:20:00|2035.41|2032.81|2035.27|2032.67|2035.72|2033.12|2035.27|2032.67|0
1640730300000|2021-12-28 22:25:00|2035.34|2032.74|2035.08|2032.48|2035.34|2032.74|2035.08|2032.48|0
1640730600000|2021-12-28 22:30:00|2035.23|2032.63|2035.27|2032.67|2035.41|2032.81|2035.08|2032.48|0
1640730900000|2021-12-28 22:35:00|2035.19|2032.59|2035.23|2032.63|2035.23|2032.63|2035.19|2032.59|0
1640731200000|2021-12-28 22:40:00|2035.19|2032.59|2035.08|2032.48|2035.19|2032.59|2035.01|2032.41|0
1640731500000|2021-12-28 22:45:00|2035.16|2032.56|2035.22|2032.62|2035.22|2032.62|2035.12|2032.52|0
1640731800000|2021-12-28 22:50:00|2035.26|2032.66|2035.33|2032.73|2035.4|2032.8|2035.22|2032.62|0
1640732100000|2021-12-28 22:55:00|2035.26|2032.66|2035.76|2033.16|2035.76|2033.16|2035.18|2032.58|0
1640732400000|2021-12-28 23:00:00|2037.94|2035.34|2036.58|2033.98|2038.19|2035.59|2036.58|2033.98|0
1640732700000|2021-12-28 23:05:00|2036.83|2034.23|2037.82|2035.22|2039.06|2036.46|2036.83|2034.23|0
1640733000000|2021-12-28 23:10:00|2038.07|2035.47|2037.07|2034.47|2038.43|2035.83|2037.07|2034.47|0
1640733300000|2021-12-28 23:15:00|2037.32|2034.72|2039.06|2036.46|2040.29|2037.69|2037.32|2034.72|0
1640733600000|2021-12-28 23:20:00|2038.81|2036.21|2040.29|2037.69|2040.29|2037.69|2038.56|2035.96|0
1640733900000|2021-12-28 23:25:00|2039.55|2036.95|2039.55|2036.95|2039.92|2037.32|2039.3|2036.7|0
1640734200000|2021-12-28 23:30:00|2039.8|2037.2|2040.29|2037.69|2040.54|2037.94|2039.55|2036.95|0
1640734500000|2021-12-28 23:35:00|2040.04|2037.44|2040.29|2037.69|2040.54|2037.94|2039.55|2036.95|0
1640734800000|2021-12-28 23:40:00|2040.41|2037.81|2040.54|2037.94|2040.79|2038.19|2039.8|2037.2|0
1640735100000|2021-12-28 23:45:00|2040.79|2038.19|2042.27|2039.67|2042.52|2039.92|2040.79|2038.19|0
1640735400000|2021-12-28 23:50:00|2042.02|2039.42|2042.02|2039.42|2042.27|2039.67|2041.53|2038.93|0
1640735700000|2021-12-28 23:55:00|2041.78|2039.18|2041.28|2038.68|2041.78|2039.18|2041.03|2038.43|0
1640736000000|2021-12-29 00:00:00|2041.03|2038.43|2040.54|2037.94|2042.77|2040.17|2039.55|2036.95|0
1640736300000|2021-12-29 00:05:00|2040.41|2037.81|2041.77|2039.17|2042.77|2040.17|2040.41|2037.81|0
1640736600000|2021-12-29 00:10:00|2042.02|2039.42|2041.15|2038.55|2042.27|2039.67|2041.03|2038.43|0
1640736900000|2021-12-29 00:15:00|2041.28|2038.68|2040.53|2037.93|2041.28|2038.68|2040.04|2037.44|0
1640737200000|2021-12-29 00:20:00|2040.41|2037.81|2040.78|2038.18|2042.02|2039.42|2040.29|2037.69|0
1640737500000|2021-12-29 00:25:00|2040.9|2038.3|2040.53|2037.93|2041.03|2038.43|2039.79|2037.19|0
1640737800000|2021-12-29 00:30:00|2040.29|2037.69|2039.29|2036.69|2040.4|2037.8|2039.05|2036.45|0
1640738100000|2021-12-29 00:35:00|2039.41|2036.81|2039.29|2036.69|2039.66|2037.06|2039.05|2036.45|0
1640738400000|2021-12-29 00:40:00|2039.54|2036.94|2040.04|2037.44|2040.04|2037.44|2039.29|2036.69|0
1640738700000|2021-12-29 00:45:00|2040.28|2037.68|2040.53|2037.93|2040.78|2038.18|2040.04|2037.44|0
1640739000000|2021-12-29 00:50:00|2040.78|2038.18|2040.4|2037.8|2040.78|2038.18|2040.04|2037.44|0
1640739300000|2021-12-29 00:55:00|2040.28|2037.68|2042.02|2039.42|2042.02|2039.42|2040.28|2037.68|0
1640739600000|2021-12-29 01:00:00|2041.89|2039.29|2042.02|2039.42|2042.76|2040.16|2041.52|2038.92|0
1640739900000|2021-12-29 01:05:00|2042.26|2039.66|2042.51|2039.91|2043.25|2040.65|2042.26|2039.66|0
1640740200000|2021-12-29 01:10:00|2042.26|2039.66|2041.77|2039.17|2043.25|2040.65|2041.52|2038.92|0
1640740500000|2021-12-29 01:15:00|2041.89|2039.29|2039.54|2036.94|2042.26|2039.66|2039.04|2036.44|0
1640740800000|2021-12-29 01:20:00|2039.29|2036.69|2040.03|2037.43|2040.77|2038.17|2039.29|2036.69|0
1640741100000|2021-12-29 01:25:00|2040.15|2037.55|2040.28|2037.68|2041.02|2038.42|2040.03|2037.43|0
1640741400000|2021-12-29 01:30:00|2040.03|2037.43|2034.83|2032.23|2040.03|2037.43|2034.45|2031.85|0
1640741700000|2021-12-29 01:35:00|2034.95|2032.35|2035.32|2032.72|2036.31|2033.71|2034.58|2031.98|0
1640742000000|2021-12-29 01:40:00|2035.07|2032.47|2035.32|2032.72|2036.06|2033.46|2034.45|2031.85|0
1640742300000|2021-12-29 01:45:00|2035.44|2032.84|2035.32|2032.72|2035.57|2032.97|2034.33|2031.73|0
1640742600000|2021-12-29 01:50:00|2035.07|2032.47|2035.32|2032.72|2036.31|2033.71|2034.58|2031.98|0
1640742900000|2021-12-29 01:55:00|2035.57|2032.97|2032.35|2029.75|2035.57|2032.97|2031.85|2029.25|0
1640743200000|2021-12-29 02:00:00|2032.22|2029.62|2031.85|2029.25|2032.35|2029.75|2030.86|2028.26|0
1640743500000|2021-12-29 02:05:00|2031.72|2029.12|2032.59|2029.99|2032.59|2029.99|2031.11|2028.51|0
1640743800000|2021-12-29 02:10:00|2032.46|2029.86|2032.84|2030.24|2033.09|2030.49|2032.35|2029.75|0
1640744100000|2021-12-29 02:15:00|2033.09|2030.49|2032.59|2029.99|2033.58|2030.98|2032.59|2029.99|0
1640744400000|2021-12-29 02:20:00|2032.84|2030.24|2033.09|2030.49|2033.33|2030.73|2032.84|2030.24|0
1640744700000|2021-12-29 02:25:00|2033.21|2030.61|2033.09|2030.49|2033.33|2030.73|2032.1|2029.5|0
1640745000000|2021-12-29 02:30:00|2032.84|2030.24|2034.08|2031.48|2034.08|2031.48|2032.59|2029.99|0
1640745300000|2021-12-29 02:35:00|2034.32|2031.72|2035.81|2033.21|2036.06|2033.46|2033.83|2031.23|0
1640745600000|2021-12-29 02:40:00|2035.56|2032.96|2035.68|2033.08|2035.93|2033.33|2034.82|2032.22|0
1640745900000|2021-12-29 02:45:00|2035.56|2032.96|2035.31|2032.71|2035.81|2033.21|2034.82|2032.22|0
1640746200000|2021-12-29 02:50:00|2035.07|2032.47|2036.8|2034.2|2037.05|2034.45|2034.82|2032.22|0
1640746500000|2021-12-29 02:55:00|2037.05|2034.45|2037.29|2034.69|2037.29|2034.69|2036.3|2033.7|0
1640746800000|2021-12-29 03:00:00|2037.16|2034.56|2036.55|2033.95|2037.29|2034.69|2036.55|2033.95|0
1640747100000|2021-12-29 03:05:00|2036.67|2034.07|2037.29|2034.69|2037.54|2034.94|2036.55|2033.95|0
1640747400000|2021-12-29 03:10:00|2037.54|2034.94|2038.04|2035.44|2038.78|2036.18|2037.54|2034.94|0
1640747700000|2021-12-29 03:15:00|2037.91|2035.31|2037.29|2034.69|2038.03|2035.43|2037.04|2034.44|0
1640748000000|2021-12-29 03:20:00|2037.54|2034.94|2037.29|2034.69|2037.54|2034.94|2036.8|2034.2|0
1640748300000|2021-12-29 03:25:00|2037.04|2034.44|2036.05|2033.45|2037.16|2034.56|2035.31|2032.71|0
1640748600000|2021-12-29 03:30:00|2036.3|2033.7|2037.9|2035.3|2038.78|2036.18|2036.3|2033.7|0
1640748900000|2021-12-29 03:35:00|2038.03|2035.43|2037.54|2034.94|2038.03|2035.43|2037.29|2034.69|0
1640749200000|2021-12-29 03:40:00|2037.41|2034.81|2038.15|2035.55|2038.53|2035.93|2037.29|2034.69|0
1640749500000|2021-12-29 03:45:00|2038.03|2035.43|2038.15|2035.55|2038.77|2036.17|2037.78|2035.18|0
1640749800000|2021-12-29 03:50:00|2038.03|2035.43|2038.64|2036.04|2039.52|2036.92|2038.03|2035.43|0
1640750100000|2021-12-29 03:55:00|2038.77|2036.17|2038.52|2035.92|2038.77|2036.17|2037.78|2035.18|0
1640750400000|2021-12-29 04:00:00|2038.28|2035.68|2037.78|2035.18|2038.4|2035.8|2037.78|2035.18|0
1640750700000|2021-12-29 04:05:00|2037.53|2034.93|2038.03|2035.43|2038.52|2035.92|2037.53|2034.93|0
1640751000000|2021-12-29 04:10:00|2038.28|2035.68|2036.79|2034.19|2038.28|2035.68|2036.79|2034.19|0
1640751300000|2021-12-29 04:15:00|2037.04|2034.44|2037.28|2034.68|2037.28|2034.68|2036.79|2034.19|0
1640751600000|2021-12-29 04:20:00|2037.04|2034.44|2037.53|2034.93|2037.78|2035.18|2037.04|2034.44|0
1640751900000|2021-12-29 04:25:00|2037.28|2034.68|2037.03|2034.43|2037.78|2035.18|2036.79|2034.19|0
1640752200000|2021-12-29 04:30:00|2037.28|2034.68|2037.78|2035.18|2037.78|2035.18|2037.03|2034.43|0
1640752500000|2021-12-29 04:35:00|2037.9|2035.3|2037.53|2034.93|2038.27|2035.67|2037.4|2034.8|0
1640752800000|2021-12-29 04:40:00|2037.78|2035.18|2037.78|2035.18|2038.27|2035.67|2037.53|2034.93|0
1640753100000|2021-12-29 04:45:00|2038.02|2035.42|2037.53|2034.93|2038.02|2035.42|2037.53|2034.93|0
1640753400000|2021-12-29 04:50:00|2037.78|2035.18|2038.52|2035.92|2038.52|2035.92|2037.78|2035.18|0
1640753700000|2021-12-29 04:55:00|2038.39|2035.79|2038.27|2035.67|2038.52|2035.92|2038.02|2035.42|0
1640754000000|2021-12-29 05:00:00|2038.14|2035.54|2037.53|2034.93|2038.14|2035.54|2037.28|2034.68|0
1640754300000|2021-12-29 05:05:00|2037.77|2035.17|2038.27|2035.67|2038.52|2035.92|2037.53|2034.93|0
1640754600000|2021-12-29 05:10:00|2038.02|2035.42|2038.27|2035.67|2038.76|2036.16|2038.02|2035.42|0
1640754900000|2021-12-29 05:15:00|2038.52|2035.92|2039.01|2036.41|2039.26|2036.66|2038.52|2035.92|0
1640755200000|2021-12-29 05:20:00|2038.76|2036.16|2038.02|2035.42|2039.01|2036.41|2038.02|2035.42|0
1640755500000|2021-12-29 05:25:00|2037.77|2035.17|2036.04|2033.44|2038.02|2035.42|2036.04|2033.44|0
1640755800000|2021-12-29 05:30:00|2036.28|2033.68|2037.77|2035.17|2038.02|2035.42|2035.79|2033.19|0
1640756100000|2021-12-29 05:35:00|2037.89|2035.29|2041.24|2038.64|2041.24|2038.64|2037.77|2035.17|0
1640756400000|2021-12-29 05:40:00|2040.99|2038.39|2041.24|2038.64|2041.24|2038.64|2040.49|2037.89|0
1640756700000|2021-12-29 05:45:00|2041.48|2038.88|2041.98|2039.38|2042.23|2039.63|2041.24|2038.64|0
1640757000000|2021-12-29 05:50:00|2041.73|2039.13|2041.35|2038.75|2041.73|2039.13|2041.11|2038.51|0
1640757300000|2021-12-29 05:55:00|2041.48|2038.88|2040.86|2038.26|2041.48|2038.88|2040.49|2037.89|0
1640757600000|2021-12-29 06:00:00|2040.99|2038.39|2040.74|2038.14|2042.23|2039.63|2040|2037.4|0
1640757900000|2021-12-29 06:05:00|2040.61|2038.01|2040|2037.4|2040.74|2038.14|2039.5|2036.9|0
1640758200000|2021-12-29 06:10:00|2040.24|2037.64|2037.76|2035.16|2040.49|2037.89|2037.76|2035.16|0
1640758500000|2021-12-29 06:15:00|2038.01|2035.41|2038.26|2035.66|2038.76|2036.16|2037.88|2035.28|0
1640758800000|2021-12-29 06:20:00|2038.76|2036.16|2039.25|2036.65|2039.5|2036.9|2038.26|2035.66|0
1640759100000|2021-12-29 06:25:00|2039.12|2036.52|2039.25|2036.65|2039.5|2036.9|2039|2036.4|0
1640759400000|2021-12-29 06:30:00|2039.37|2036.77|2039.99|2037.39|2040.61|2038.01|2039.37|2036.77|0
1640759700000|2021-12-29 06:35:00|2039.86|2037.26|2039.99|2037.39|2040.49|2037.89|2039.5|2036.9|0
1640760000000|2021-12-29 06:40:00|2040.11|2037.51|2039.99|2037.39|2040.36|2037.76|2039.74|2037.14|0
1640760300000|2021-12-29 06:45:00|2040.11|2037.51|2039.99|2037.39|2040.24|2037.64|2039.74|2037.14|0
1640760600000|2021-12-29 06:50:00|2040.24|2037.64|2040.24|2037.64|2040.24|2037.64|2039.99|2037.39|0
1640760900000|2021-12-29 06:55:00|2040.49|2037.89|2040.48|2037.88|2040.98|2038.38|2040.24|2037.64|0
1640761200000|2021-12-29 07:00:00|2040.73|2038.13|2041.72|2039.12|2041.97|2039.37|2040.48|2037.88|0
1640761500000|2021-12-29 07:05:00|2041.97|2039.37|2041.47|2038.87|2042.47|2039.87|2041.23|2038.63|0
1640761800000|2021-12-29 07:10:00|2041.23|2038.63|2042.22|2039.62|2042.47|2039.87|2041.23|2038.63|0
1640762100000|2021-12-29 07:15:00|2042.46|2039.86|2043|2040.4|2043|2040.4|2042.22|2039.62|0
1640762400000|2021-12-29 07:20:00|2042.87|2040.27|2042.25|2039.65|2044.24|2041.64|2042.25|2039.65|0
1640762700000|2021-12-29 07:25:00|2042.37|2039.77|2042.25|2039.65|2042.37|2039.77|2041.76|2039.16|0
1640763000000|2021-12-29 07:30:00|2042.01|2039.41|2041.01|2038.41|2042.13|2039.53|2040.77|2038.17|0
1640763300000|2021-12-29 07:35:00|2040.89|2038.29|2042.01|2039.41|2042.01|2039.41|2040.77|2038.17|0
1640763600000|2021-12-29 07:40:00|2041.88|2039.28|2042.62|2040.02|2043.74|2041.14|2041.88|2039.28|0
1640763900000|2021-12-29 07:45:00|2042.5|2039.9|2043.24|2040.64|2043.99|2041.39|2042.5|2039.9|0
1640764200000|2021-12-29 07:50:00|2043.36|2040.76|2043.49|2040.89|2043.99|2041.39|2042.99|2040.39|0
1640764500000|2021-12-29 07:55:00|2043.74|2041.14|2044.23|2041.63|2044.98|2042.38|2043.24|2040.64|0
1640764800000|2021-12-29 08:00:00|2043.98|2041.38|2042.37|2039.77|2044.73|2042.13|2041.75|2039.15|0
1640765100000|2021-12-29 08:05:00|2041.7|2039.7|2042.07|2040.07|2043.93|2041.93|2041.45|2039.45|0
1640765400000|2021-12-29 08:10:00|2042.44|2040.44|2040.96|2038.96|2042.44|2040.44|2040.46|2038.46|0
1640765700000|2021-12-29 08:15:00|2040.71|2038.71|2040.71|2038.71|2042.69|2040.69|2040.46|2038.46|0
1640766000000|2021-12-29 08:20:00|2040.96|2038.96|2041.95|2039.95|2042.69|2040.69|2040.96|2038.96|0
1640766300000|2021-12-29 08:25:00|2041.7|2039.7|2041.95|2039.95|2042.94|2040.94|2041.7|2039.7|0
1640766600000|2021-12-29 08:30:00|2041.7|2039.7|2043.18|2041.18|2043.68|2041.68|2040.71|2038.71|0
1640766900000|2021-12-29 08:35:00|2043.43|2041.43|2043.55|2041.55|2043.68|2041.68|2042.94|2040.94|0
1640767200000|2021-12-29 08:40:00|2043.43|2041.43|2043.93|2041.93|2044.18|2042.18|2043.18|2041.18|0
1640767500000|2021-12-29 08:45:00|2043.68|2041.68|2043.68|2041.68|2044.42|2042.42|2043.18|2041.18|0
1640767800000|2021-12-29 08:50:00|2043.93|2041.93|2042.69|2040.69|2044.17|2042.17|2042.44|2040.44|0
1640768100000|2021-12-29 08:55:00|2042.44|2040.44|2042.69|2040.69|2043.68|2041.68|2042.44|2040.44|0
1640768400000|2021-12-29 09:00:00|2042.44|2040.44|2044.17|2042.17|2044.42|2042.42|2042.44|2040.44|0
1640768700000|2021-12-29 09:05:00|2044.42|2042.42|2042.19|2040.19|2044.42|2042.42|2041.69|2039.69|0
1640769000000|2021-12-29 09:10:00|2042.06|2040.06|2041.94|2039.94|2042.93|2040.93|2041.94|2039.94|0
1640769300000|2021-12-29 09:15:00|2041.69|2039.69|2041.69|2039.69|2041.94|2039.94|2041.44|2039.44|0
1640769600000|2021-12-29 09:20:00|2041.56|2039.56|2041.69|2039.69|2041.81|2039.81|2040.95|2038.95|0
1640769900000|2021-12-29 09:25:00|2041.2|2039.2|2043.18|2041.18|2043.18|2041.18|2041.2|2039.2|0
1640770200000|2021-12-29 09:30:00|2042.93|2040.93|2042.93|2040.93|2043.54|2041.54|2042.68|2040.68|0
1640770500000|2021-12-29 09:35:00|2043.18|2041.18|2043.18|2041.18|2043.42|2041.42|2042.93|2040.93|0
1640770800000|2021-12-29 09:40:00|2042.93|2040.93|2043.18|2041.18|2043.92|2041.92|2042.93|2040.93|0
1640771100000|2021-12-29 09:45:00|2043.42|2041.42|2043.18|2041.18|2043.42|2041.42|2042.93|2040.93|0
1640771400000|2021-12-29 09:50:00|2043.42|2041.42|2043.17|2041.17|2043.67|2041.67|2042.68|2040.68|0
1640771700000|2021-12-29 09:55:00|2043.29|2041.29|2043.67|2041.67|2043.67|2041.67|2042.93|2040.93|0
1640772000000|2021-12-29 10:00:00|2043.42|2041.42|2044.16|2042.16|2045.16|2043.16|2043.42|2041.42|0
1640772300000|2021-12-29 10:05:00|2044.04|2042.04|2043.17|2041.17|2044.91|2042.91|2042.93|2040.93|0
1640772600000|2021-12-29 10:10:00|2042.93|2040.93|2042.68|2040.68|2043.17|2041.17|2042.43|2040.43|0
1640772900000|2021-12-29 10:15:00|2042.55|2040.55|2042.43|2040.43|2043.17|2041.17|2041.93|2039.93|0
1640773200000|2021-12-29 10:20:00|2042.68|2040.68|2041.93|2039.93|2042.92|2040.92|2041.44|2039.44|0
1640773500000|2021-12-29 10:25:00|2041.8|2039.8|2042.43|2040.43|2042.68|2040.68|2041.68|2039.68|0
1640773800000|2021-12-29 10:30:00|2042.3|2040.3|2042.18|2040.18|2042.43|2040.43|2041.93|2039.93|0
1640774100000|2021-12-29 10:35:00|2042.05|2040.05|2041.68|2039.68|2042.18|2040.18|2041.43|2039.43|0
1640774400000|2021-12-29 10:40:00|2042.18|2040.18|2042.43|2040.43|2042.67|2040.67|2041.93|2039.93|0
1640774700000|2021-12-29 10:45:00|2043.17|2041.17|2042.79|2040.79|2043.42|2041.42|2042.42|2040.42|0
1640775000000|2021-12-29 10:50:00|2042.92|2040.92|2040.44|2038.44|2042.92|2040.92|2040.19|2038.19|0
1640775300000|2021-12-29 10:55:00|2040.56|2038.56|2041.93|2039.93|2042.18|2040.18|2040.56|2038.56|0
1640775600000|2021-12-29 11:00:00|2039.7|2037.7|2040.06|2038.06|2040.69|2038.69|2039.57|2037.57|0
1640775900000|2021-12-29 11:05:00|2039.95|2037.95|2038.46|2036.46|2039.95|2037.95|2037.96|2035.96|0
1640776200000|2021-12-29 11:10:00|2038.21|2036.21|2038.95|2036.95|2039.45|2037.45|2038.21|2036.21|0
1640776500000|2021-12-29 11:15:00|2039.07|2037.07|2037.71|2035.71|2039.07|2037.07|2037.47|2035.47|0
1640776800000|2021-12-29 11:20:00|2037.47|2035.47|2038.7|2036.7|2038.7|2036.7|2036.97|2034.97|0
1640777100000|2021-12-29 11:25:00|2038.82|2036.82|2036.72|2034.72|2039.2|2037.2|2036.72|2034.72|0
1640777400000|2021-12-29 11:30:00|2036.47|2034.47|2037.71|2035.71|2037.71|2035.71|2036.47|2034.47|0
1640777700000|2021-12-29 11:35:00|2037.46|2035.46|2037.22|2035.22|2037.46|2035.46|2036.72|2034.72|0
1640778000000|2021-12-29 11:40:00|2037.33|2035.33|2037.21|2035.21|2037.71|2035.71|2037.21|2035.21|0
1640778300000|2021-12-29 11:45:00|2036.97|2034.97|2036.99|2034.99|2037.49|2035.49|2036.72|2034.72|0
1640778600000|2021-12-29 11:50:00|2036.75|2034.75|2036.75|2034.75|2037.24|2035.24|2036.75|2034.75|0
1640778900000|2021-12-29 11:55:00|2036.5|2034.5|2037.74|2035.74|2037.74|2035.74|2036.25|2034.25|0
1640779200000|2021-12-29 12:00:00|2037.49|2035.49|2036.74|2034.74|2037.74|2035.74|2036.5|2034.5|0
1640779500000|2021-12-29 12:05:00|2036.5|2034.5|2034.76|2032.76|2036.74|2034.74|2034.51|2032.51|0
1640779800000|2021-12-29 12:10:00|2034.51|2032.51|2035.5|2033.5|2036|2034|2034.02|2032.02|0
1640780100000|2021-12-29 12:15:00|2035.26|2033.26|2036.25|2034.25|2036.49|2034.49|2035.26|2033.26|0
1640780400000|2021-12-29 12:20:00|2036.37|2034.37|2036.49|2034.49|2036.74|2034.74|2035.25|2033.25|0
1640780700000|2021-12-29 12:25:00|2036.25|2034.25|2037.48|2035.48|2037.48|2035.48|2036.25|2034.25|0
1640781000000|2021-12-29 12:30:00|2037.24|2035.24|2035.25|2033.25|2037.24|2035.24|2035.01|2033.01|0
1640781300000|2021-12-29 12:35:00|2035.37|2033.37|2036.49|2034.49|2037.24|2035.24|2035.25|2033.25|0
1640781600000|2021-12-29 12:40:00|2036.24|2034.24|2036.74|2034.74|2036.99|2034.99|2036.24|2034.24|0
1640781900000|2021-12-29 12:45:00|2036.49|2034.49|2035.75|2033.75|2036.49|2034.49|2035|2033|0
1640782200000|2021-12-29 12:50:00|2035.5|2033.5|2035.5|2033.5|2036.24|2034.24|2035.25|2033.25|0
1640782500000|2021-12-29 12:55:00|2035.25|2033.25|2034.01|2032.01|2035.5|2033.5|2033.76|2031.76|0
1640782800000|2021-12-29 13:00:00|2034.51|2032.51|2033.27|2031.27|2034.75|2032.75|2033.02|2031.02|0
1640783100000|2021-12-29 13:05:00|2033.76|2031.76|2034.51|2032.51|2034.75|2032.75|2033.52|2031.52|0
1640783400000|2021-12-29 13:10:00|2034.75|2032.75|2035|2033|2035.74|2033.74|2034.51|2032.51|0
1640783700000|2021-12-29 13:15:00|2035.25|2033.25|2035.5|2033.5|2035.74|2033.74|2035|2033|0
1640784000000|2021-12-29 13:20:00|2035.25|2033.25|2033.27|2031.27|2035.5|2033.5|2033.02|2031.02|0
1640784300000|2021-12-29 13:25:00|2033.51|2031.51|2031.72|2029.72|2034.01|2032.01|2030.98|2028.98|0
1640784600000|2021-12-29 13:30:00|2032.47|2030.47|2032.46|2030.46|2034.07|2032.07|2031.97|2029.97|0
1640784900000|2021-12-29 13:35:00|2032.71|2030.71|2029.99|2027.99|2032.71|2030.71|2029.99|2027.99|0
1640785200000|2021-12-29 13:40:00|2030.48|2028.48|2031.22|2029.22|2032.22|2030.22|2030.23|2028.23|0
1640785500000|2021-12-29 13:45:00|2030.73|2028.73|2032.46|2030.46|2032.71|2030.71|2030.73|2028.73|0
1640785800000|2021-12-29 13:50:00|2032.21|2030.21|2033.7|2031.7|2034.44|2032.44|2031.72|2029.72|0
1640786100000|2021-12-29 13:55:00|2033.95|2031.95|2034.2|2032.2|2034.69|2032.69|2033.21|2031.21|0
1640786400000|2021-12-29 14:00:00|2033.95|2031.95|2037.66|2035.66|2037.91|2035.91|2033.95|2031.95|0
1640786700000|2021-12-29 14:05:00|2037.53|2035.53|2038.16|2036.16|2038.65|2036.65|2036.42|2034.42|0
1640787000000|2021-12-29 14:10:00|2038.41|2036.41|2037.91|2035.91|2038.65|2036.65|2037.17|2035.17|0
1640787300000|2021-12-29 14:15:00|2038.41|2036.41|2038.41|2036.41|2039.15|2037.15|2036.92|2034.92|0
1640787600000|2021-12-29 14:20:00|2038.16|2036.16|2036.92|2034.92|2038.16|2036.16|2036.92|2034.92|0
1640787900000|2021-12-29 14:25:00|2036.67|2034.67|2035.18|2033.18|2037.66|2035.66|2035.18|2033.18|0
1640788200000|2021-12-29 14:30:00|2036.17|2034.17|2039.51|2037.51|2040.39|2038.39|2035.43|2033.43|0
1640788500000|2021-12-29 14:35:00|2039.39|2037.39|2040.88|2038.88|2041.87|2039.87|2038.16|2036.16|0
1640788800000|2021-12-29 14:40:00|2041.38|2039.38|2038.9|2036.9|2046.33|2044.33|2038.65|2036.65|0
1640789100000|2021-12-29 14:45:00|2039.15|2037.15|2041.13|2039.13|2041.87|2039.87|2036.42|2034.42|0
1640789400000|2021-12-29 14:50:00|2040.88|2038.88|2043.85|2041.85|2044.84|2042.84|2039.64|2037.64|0
1640789700000|2021-12-29 14:55:00|2043.6|2041.6|2040.88|2038.88|2043.85|2041.85|2038.9|2036.9|0
1640790000000|2021-12-29 15:00:00|2041.87|2039.87|2039.14|2037.14|2042.12|2040.12|2038.65|2036.65|0
1640790300000|2021-12-29 15:05:00|2038.9|2036.9|2040.13|2038.13|2041.12|2039.12|2037.41|2035.41|0
1640790600000|2021-12-29 15:10:00|2039.89|2037.89|2029.97|2027.97|2041.12|2039.12|2028.49|2026.49|0
1640790900000|2021-12-29 15:15:00|2029.73|2027.73|2031.46|2029.46|2032.45|2030.45|2025.02|2023.02|0
1640791200000|2021-12-29 15:20:00|2030.96|2028.96|2034.93|2032.93|2034.93|2032.93|2030.47|2028.47|0
1640791500000|2021-12-29 15:25:00|2034.18|2032.18|2031.95|2029.95|2034.68|2032.68|2030.72|2028.72|0
1640791800000|2021-12-29 15:30:00|2031.71|2029.71|2034.43|2032.43|2034.43|2032.43|2029.97|2027.97|0
1640792100000|2021-12-29 15:35:00|2033.94|2031.94|2033.19|2031.19|2034.18|2032.18|2031.71|2029.71|0
1640792400000|2021-12-29 15:40:00|2032.7|2030.7|2037.65|2035.65|2039.14|2037.14|2032.2|2030.2|0
1640792700000|2021-12-29 15:45:00|2036.91|2034.91|2038.15|2036.15|2039.39|2037.39|2036.91|2034.91|0
1640793000000|2021-12-29 15:50:00|2038.27|2036.27|2038.89|2036.89|2038.89|2036.89|2035.67|2033.67|0
1640793300000|2021-12-29 15:55:00|2038.64|2036.64|2037.4|2035.4|2038.89|2036.89|2036.41|2034.41|0
1640793600000|2021-12-29 16:00:00|2037.15|2035.15|2038.78|2036.78|2039.03|2037.03|2036.16|2034.16|0
1640793900000|2021-12-29 16:05:00|2038.53|2036.53|2037.29|2035.29|2039.28|2037.28|2037.05|2035.05|0
1640794200000|2021-12-29 16:10:00|2037.05|2035.05|2033.58|2031.58|2037.05|2035.05|2033.33|2031.33|0
1640794500000|2021-12-29 16:15:00|2033.82|2031.82|2035.56|2033.56|2035.81|2033.81|2033.82|2031.82|0
1640794800000|2021-12-29 16:20:00|2036.05|2034.05|2034.81|2032.81|2037.05|2035.05|2034.81|2032.81|0
1640795100000|2021-12-29 16:25:00|2034.57|2032.57|2032.09|2030.09|2035.06|2033.06|2031.59|2029.59|0
1640795400000|2021-12-29 16:30:00|2031.84|2029.84|2032.34|2030.34|2032.58|2030.58|2029.61|2027.61|0
1640795700000|2021-12-29 16:35:00|2032.58|2030.58|2031.59|2029.59|2033.33|2031.33|2030.6|2028.6|0
1640796000000|2021-12-29 16:40:00|2031.34|2029.34|2032.33|2030.33|2033.33|2031.33|2030.6|2028.6|0
1640796300000|2021-12-29 16:45:00|2032.58|2030.58|2033.57|2031.57|2034.07|2032.07|2031.34|2029.34|0
1640796600000|2021-12-29 16:50:00|2033.32|2031.32|2031.09|2029.09|2034.32|2032.32|2031.09|2029.09|0
1640796900000|2021-12-29 16:55:00|2030.85|2028.85|2030.85|2028.85|2032.83|2030.83|2030.1|2028.1|0
1640797200000|2021-12-29 17:00:00|2030.6|2028.6|2031.09|2029.09|2031.59|2029.59|2029.11|2027.11|0
1640797500000|2021-12-29 17:05:00|2030.84|2028.84|2029.53|2027.53|2031.84|2029.84|2029.04|2027.04|0
1640797800000|2021-12-29 17:10:00|2029.28|2027.28|2028.79|2026.79|2030.28|2028.28|2028.29|2026.29|0
1640798100000|2021-12-29 17:15:00|2028.54|2026.54|2029.03|2027.03|2029.53|2027.53|2027.55|2025.55|0
1640798400000|2021-12-29 17:20:00|2029.28|2027.28|2028.54|2026.54|2030.03|2028.03|2028.54|2026.54|0
1640798700000|2021-12-29 17:25:00|2028.29|2026.29|2027.55|2025.55|2028.79|2026.79|2027.05|2025.05|0
1640799000000|2021-12-29 17:30:00|2027.67|2025.67|2028.04|2026.04|2028.04|2026.04|2026.56|2024.56|0
1640799300000|2021-12-29 17:35:00|2028.29|2026.29|2031.26|2029.26|2031.26|2029.26|2028.29|2026.29|0
1640799600000|2021-12-29 17:40:00|2031.02|2029.02|2030.52|2028.52|2031.26|2029.26|2030.39|2028.39|0
1640799900000|2021-12-29 17:45:00|2030.39|2028.39|2030.27|2028.27|2030.52|2028.52|2029.03|2027.03|0
1640800200000|2021-12-29 17:50:00|2030.02|2028.02|2031.26|2029.26|2031.51|2029.51|2030.02|2028.02|0
1640800500000|2021-12-29 17:55:00|2031.51|2029.51|2032.25|2030.25|2032.5|2030.5|2031.26|2029.26|0
1640800800000|2021-12-29 18:00:00|2032.5|2030.5|2034.73|2032.73|2034.73|2032.73|2032|2030|0
1640801100000|2021-12-29 18:05:00|2034.48|2032.48|2035.47|2033.47|2035.59|2033.59|2034.23|2032.23|0
1640801400000|2021-12-29 18:10:00|2035.22|2033.22|2035.22|2033.22|2035.22|2033.22|2033.99|2031.99|0
1640801700000|2021-12-29 18:15:00|2034.98|2032.98|2034.98|2032.98|2035.22|2033.22|2033.98|2031.98|0
1640802000000|2021-12-29 18:20:00|2034.73|2032.73|2032.5|2030.5|2034.73|2032.73|2032.25|2030.25|0
1640802300000|2021-12-29 18:25:00|2032.74|2030.74|2032.25|2030.25|2033.24|2031.24|2032|2030|0
1640802600000|2021-12-29 18:30:00|2032.5|2030.5|2033.24|2031.24|2034.48|2032.48|2032.25|2030.25|0
1640802900000|2021-12-29 18:35:00|2033.49|2031.49|2031.75|2029.75|2033.73|2031.73|2031.01|2029.01|0
1640803200000|2021-12-29 18:40:00|2032|2030|2032.94|2030.94|2032.94|2030.94|2031.95|2029.95|0
1640803500000|2021-12-29 18:45:00|2033.19|2031.19|2033.19|2031.19|2033.68|2031.68|2032.44|2030.44|0
1640803800000|2021-12-29 18:50:00|2032.94|2030.94|2035.17|2033.17|2035.17|2033.17|2032.19|2030.19|0
1640804100000|2021-12-29 18:55:00|2034.92|2032.92|2036.41|2034.41|2037.4|2035.4|2034.42|2032.42|0
1640804400000|2021-12-29 19:00:00|2036.16|2034.16|2035.42|2033.42|2036.16|2034.16|2034.92|2032.92|0
1640804700000|2021-12-29 19:05:00|2035.66|2033.66|2035.91|2033.91|2036.16|2034.16|2035.41|2033.41|0
1640805000000|2021-12-29 19:10:00|2036.16|2034.16|2038.14|2036.14|2038.14|2036.14|2035.91|2033.91|0
1640805300000|2021-12-29 19:15:00|2037.89|2035.89|2038.14|2036.14|2038.39|2036.39|2037.15|2035.15|0
1640805600000|2021-12-29 19:20:00|2037.89|2035.89|2037.15|2035.15|2038.64|2036.64|2037.15|2035.15|0
1640805900000|2021-12-29 19:25:00|2036.9|2034.9|2037.89|2035.89|2038.39|2036.39|2036.9|2034.9|0
1640806200000|2021-12-29 19:30:00|2037.64|2035.64|2038.63|2036.63|2038.88|2036.88|2037.64|2035.64|0
1640806500000|2021-12-29 19:35:00|2038.88|2036.88|2038.88|2036.88|2039.63|2037.63|2038.39|2036.39|0
1640806800000|2021-12-29 19:40:00|2039|2037|2037.89|2035.89|2039|2037|2036.9|2034.9|0
1640807100000|2021-12-29 19:45:00|2038.14|2036.14|2038.14|2036.14|2038.14|2036.14|2037.64|2035.64|0
1640807400000|2021-12-29 19:50:00|2038.38|2036.38|2039.87|2037.87|2040.37|2038.37|2038.14|2036.14|0
1640807700000|2021-12-29 19:55:00|2039.62|2037.62|2040.37|2038.37|2040.62|2038.62|2039.62|2037.62|0
1640808000000|2021-12-29 20:00:00|2040.12|2038.12|2039.62|2037.62|2040.12|2038.12|2038.14|2036.14|0
1640808300000|2021-12-29 20:05:00|2039.37|2037.37|2041.36|2039.36|2041.36|2039.36|2038.88|2036.88|0
1640808600000|2021-12-29 20:10:00|2041.11|2039.11|2041.11|2039.11|2041.85|2039.85|2040.61|2038.61|0
1640808900000|2021-12-29 20:15:00|2040.86|2038.86|2042.84|2040.84|2043.34|2041.34|2040.36|2038.36|0
1640809200000|2021-12-29 20:20:00|2042.6|2040.6|2042.1|2040.1|2042.84|2040.84|2041.11|2039.11|0
1640809500000|2021-12-29 20:25:00|2042.22|2040.22|2043.59|2041.59|2043.83|2041.83|2041.85|2039.85|0
1640809800000|2021-12-29 20:30:00|2043.83|2041.83|2047.06|2045.06|2047.55|2045.55|2043.59|2041.59|0
1640810100000|2021-12-29 20:35:00|2047.01|2045.01|2045.52|2043.52|2047.75|2045.75|2045.02|2043.02|0
1640810400000|2021-12-29 20:40:00|2045.77|2043.77|2045.27|2043.27|2047.01|2045.01|2044.53|2042.53|0
1640810700000|2021-12-29 20:45:00|2045.02|2043.02|2047.75|2045.75|2048.74|2046.74|2045.02|2043.02|0
1640811000000|2021-12-29 20:50:00|2048.99|2046.99|2044.77|2042.77|2049.24|2047.24|2044.53|2042.53|0
1640811300000|2021-12-29 20:55:00|2044.53|2042.53|2038.82|2036.82|2044.53|2042.53|2038.82|2036.82|0
1640811600000|2021-12-29 21:00:00|2039.07|2037.07|2040.06|2038.06|2040.81|2038.81|2038.57|2036.57|0
1640811900000|2021-12-29 21:05:00|2040.31|2038.31|2040.8|2038.8|2041.8|2039.8|2040.06|2038.06|0
1640812200000|2021-12-29 21:10:00|2040.56|2038.56|2037.58|2035.58|2040.56|2038.56|2037.58|2035.58|0
1640812500000|2021-12-29 21:15:00|2038.13|2035.53|2039.12|2036.52|2039.12|2036.52|2038|2035.4|0
1640812800000|2021-12-29 21:20:00|2038.87|2036.27|2039.12|2036.52|2039.62|2037.02|2038.87|2036.27|0
1640813100000|2021-12-29 21:25:00|2039.37|2036.77|2038.62|2036.02|2039.61|2037.01|2038.62|2036.02|0
1640813400000|2021-12-29 21:30:00|2038.87|2036.27|2038.87|2036.27|2039.12|2036.52|2038.62|2036.02|0
1640813700000|2021-12-29 21:35:00|2038.62|2036.02|2038.87|2036.27|2039.37|2036.77|2038.62|2036.02|0
1640814000000|2021-12-29 21:40:00|2038.62|2036.02|2038.62|2036.02|2038.87|2036.27|2038.13|2035.53|0
1640814300000|2021-12-29 21:45:00|2038.87|2036.27|2038.62|2036.02|2038.87|2036.27|2038.37|2035.77|0
1640814600000|2021-12-29 21:50:00|2038.87|2036.27|2037.88|2035.28|2038.87|2036.27|2037.88|2035.28|0
1640814900000|2021-12-29 21:55:00|2037.63|2035.03|2038.38|2035.78|2038.74|2036.14|2037.63|2035.03|0
1640815200000|2021-12-29 22:00:00|2038.73|2036.13|2038.87|2036.27|2038.95|2036.35|2038.69|2036.09|0
1640815500000|2021-12-29 22:05:00|2038.73|2036.13|2039.08|2036.48|2039.12|2036.52|2038.73|2036.13|0
1640815800000|2021-12-29 22:10:00|2039.05|2036.45|2039.05|2036.45|2039.05|2036.45|2039.05|2036.45|0
1640816100000|2021-12-29 22:15:00|2038.97|2036.37|2039.12|2036.52|2039.12|2036.52|2038.97|2036.37|0
1640816400000|2021-12-29 22:20:00|2039.27|2036.67|2039.27|2036.67|2039.38|2036.78|2039.27|2036.67|0
1640816700000|2021-12-29 22:25:00|2039.3|2036.7|2039.3|2036.7|2039.34|2036.74|2039.3|2036.7|0
1640817000000|2021-12-29 22:30:00|2039.34|2036.74|2039.34|2036.74|2039.34|2036.74|2039.34|2036.74|0
1640817300000|2021-12-29 22:35:00|2039.3|2036.7|2038.94|2036.34|2039.38|2036.78|2038.9|2036.3|0
1640817600000|2021-12-29 22:40:00|2038.9|2036.3|2039.05|2036.45|2039.08|2036.48|2038.9|2036.3|0
1640817900000|2021-12-29 22:45:00|2039.08|2036.48|2038.79|2036.19|2039.08|2036.48|2038.57|2035.97|0
1640818200000|2021-12-29 22:50:00|2038.9|2036.3|2038.79|2036.19|2039.08|2036.48|2038.79|2036.19|0
1640818500000|2021-12-29 22:55:00|2038.94|2036.34|2038.79|2036.19|2038.94|2036.34|2038.79|2036.19|0
1640818800000|2021-12-29 23:00:00|2039.72|2037.12|2034.27|2031.67|2041.09|2038.49|2034.27|2031.67|0
1640819100000|2021-12-29 23:05:00|2034.15|2031.55|2035.64|2033.04|2035.64|2033.04|2034.15|2031.55|0
1640819400000|2021-12-29 23:10:00|2035.75|2033.15|2035.64|2033.04|2036.38|2033.78|2035.39|2032.79|0
1640819700000|2021-12-29 23:15:00|2035.75|2033.15|2034.4|2031.8|2036.13|2033.53|2034.4|2031.8|0
1640820000000|2021-12-29 23:20:00|2035.63|2033.03|2034.64|2032.04|2035.63|2033.03|2034.15|2031.55|0
1640820300000|2021-12-29 23:25:00|2034.89|2032.29|2034.02|2031.42|2034.89|2032.29|2033.4|2030.8|0
1640820600000|2021-12-29 23:30:00|2034.15|2031.55|2034.64|2032.04|2035.14|2032.54|2033.9|2031.3|0
1640820900000|2021-12-29 23:35:00|2034.39|2031.79|2035.63|2033.03|2035.88|2033.28|2034.26|2031.66|0
1640821200000|2021-12-29 23:40:00|2035.88|2033.28|2036.13|2033.53|2036.13|2033.53|2035.14|2032.54|0
1640821500000|2021-12-29 23:45:00|2036|2033.4|2035.88|2033.28|2037.12|2034.52|2035.63|2033.03|0
1640821800000|2021-12-29 23:50:00|2035.63|2033.03|2034.89|2032.29|2036|2033.4|2034.64|2032.04|0
1640822100000|2021-12-29 23:55:00|2035.01|2032.41|2035.13|2032.53|2036.37|2033.77|2034.89|2032.29|0
1640822400000|2021-12-30 00:00:00|2034.89|2032.29|2034.39|2031.79|2035.38|2032.78|2033.65|2031.05|0
1640822700000|2021-12-30 00:05:00|2034.14|2031.54|2034.14|2031.54|2034.51|2031.91|2033.65|2031.05|0
1640823000000|2021-12-30 00:10:00|2034.39|2031.79|2032.41|2029.81|2034.39|2031.79|2031.66|2029.06|0
1640823300000|2021-12-30 00:15:00|2032.16|2029.56|2032.16|2029.56|2032.41|2029.81|2030.42|2027.82|0
1640823600000|2021-12-30 00:20:00|2032.28|2029.68|2033.02|2030.42|2033.4|2030.8|2031.91|2029.31|0
1640823900000|2021-12-30 00:25:00|2033.15|2030.55|2032.9|2030.3|2033.64|2031.04|2032.4|2029.8|0
1640824200000|2021-12-30 00:30:00|2032.65|2030.05|2034.01|2031.41|2034.39|2031.79|2032.4|2029.8|0
1640824500000|2021-12-30 00:35:00|2033.89|2031.29|2034.88|2032.28|2034.88|2032.28|2033.76|2031.16|0
1640824800000|2021-12-30 00:40:00|2034.63|2032.03|2034.26|2031.66|2034.88|2032.28|2034.14|2031.54|0
1640825100000|2021-12-30 00:45:00|2034.39|2031.79|2034.88|2032.28|2034.88|2032.28|2033.64|2031.04|0
1640825400000|2021-12-30 00:50:00|2034.63|2032.03|2035.13|2032.53|2035.13|2032.53|2034.14|2031.54|0
1640825700000|2021-12-30 00:55:00|2034.88|2032.28|2035.13|2032.53|2035.38|2032.78|2034.63|2032.03|0
1640826000000|2021-12-30 01:00:00|2035.25|2032.65|2033.89|2031.29|2035.38|2032.78|2033.89|2031.29|0
1640826300000|2021-12-30 01:05:00|2034.13|2031.53|2034.38|2031.78|2034.88|2032.28|2033.89|2031.29|0
1640826600000|2021-12-30 01:10:00|2034.63|2032.03|2036.37|2033.77|2036.61|2034.01|2034.38|2031.78|0
1640826900000|2021-12-30 01:15:00|2036.61|2034.01|2037.85|2035.25|2037.85|2035.25|2036.24|2033.64|0
1640827200000|2021-12-30 01:20:00|2037.6|2035|2036.61|2034.01|2037.6|2035|2035.37|2032.77|0
1640827500000|2021-12-30 01:25:00|2036.86|2034.26|2036.86|2034.26|2037.36|2034.76|2036.61|2034.01|0
1640827800000|2021-12-30 01:30:00|2037.11|2034.51|2037.11|2034.51|2037.85|2035.25|2036.48|2033.88|0
1640828100000|2021-12-30 01:35:00|2036.61|2034.01|2038.84|2036.24|2039.09|2036.49|2036.48|2033.88|0
1640828400000|2021-12-30 01:40:00|2039.09|2036.49|2039.09|2036.49|2039.34|2036.74|2038.1|2035.5|0
1640828700000|2021-12-30 01:45:00|2039.34|2036.74|2039.09|2036.49|2039.58|2036.98|2038.59|2035.99|0
1640829000000|2021-12-30 01:50:00|2038.84|2036.24|2038.84|2036.24|2039.09|2036.49|2038.34|2035.74|0
1640829300000|2021-12-30 01:55:00|2039.09|2036.49|2038.84|2036.24|2039.09|2036.49|2038.34|2035.74|0
1640829600000|2021-12-30 02:00:00|2039.09|2036.49|2040.57|2037.97|2040.82|2038.22|2038.59|2035.99|0
1640829900000|2021-12-30 02:05:00|2040.33|2037.73|2039.83|2037.23|2040.33|2037.73|2039.83|2037.23|0
1640830200000|2021-12-30 02:10:00|2039.58|2036.98|2037.85|2035.25|2039.58|2036.98|2037.85|2035.25|0
1640830500000|2021-12-30 02:15:00|2038.09|2035.49|2038.09|2035.49|2038.59|2035.99|2037.85|2035.25|0
1640830800000|2021-12-30 02:20:00|2038.21|2035.61|2038.34|2035.74|2038.59|2035.99|2037.6|2035|0
1640831100000|2021-12-30 02:25:00|2038.59|2035.99|2038.21|2035.61|2038.59|2035.99|2038.09|2035.49|0
1640831400000|2021-12-30 02:30:00|2038.34|2035.74|2038.59|2035.99|2038.84|2036.24|2037.6|2035|0
1640831700000|2021-12-30 02:35:00|2038.34|2035.74|2038.34|2035.74|2038.34|2035.74|2037.6|2035|0
1640832000000|2021-12-30 02:40:00|2038.09|2035.49|2038.09|2035.49|2038.34|2035.74|2037.1|2034.5|0
1640832300000|2021-12-30 02:45:00|2037.84|2035.24|2038.34|2035.74|2038.59|2035.99|2037.84|2035.24|0
1640832600000|2021-12-30 02:50:00|2038.59|2035.99|2037.35|2034.75|2038.59|2035.99|2037.1|2034.5|0
1640832900000|2021-12-30 02:55:00|2037.1|2034.5|2037.1|2034.5|2037.35|2034.75|2036.35|2033.75|0
1640833200000|2021-12-30 03:00:00|2036.85|2034.25|2037.96|2035.36|2038.09|2035.49|2036.6|2034|0
1640833500000|2021-12-30 03:05:00|2037.84|2035.24|2037.59|2034.99|2038.09|2035.49|2037.34|2034.74|0
1640833800000|2021-12-30 03:10:00|2037.46|2034.86|2036.6|2034|2037.59|2034.99|2036.35|2033.75|0
1640834100000|2021-12-30 03:15:00|2036.85|2034.25|2036.85|2034.25|2037.1|2034.5|2036.35|2033.75|0
1640834400000|2021-12-30 03:20:00|2036.6|2034|2036.85|2034.25|2036.85|2034.25|2036.35|2033.75|0
1640834700000|2021-12-30 03:25:00|2036.6|2034|2035.61|2033.01|2036.6|2034|2035.61|2033.01|0
1640835000000|2021-12-30 03:30:00|2035.85|2033.25|2035.61|2033.01|2036.1|2033.5|2035.48|2032.88|0
1640835300000|2021-12-30 03:35:00|2035.85|2033.25|2035.85|2033.25|2035.85|2033.25|2035.6|2033|0
1640835600000|2021-12-30 03:40:00|2036.1|2033.5|2036.1|2033.5|2036.35|2033.75|2036.1|2033.5|0
1640835900000|2021-12-30 03:45:00|2036.35|2033.75|2035.85|2033.25|2036.6|2034|2035.85|2033.25|0
1640836200000|2021-12-30 03:50:00|2036.1|2033.5|2035.85|2033.25|2036.1|2033.5|2035.6|2033|0
1640836500000|2021-12-30 03:55:00|2036.1|2033.5|2035.6|2033|2036.1|2033.5|2035.6|2033|0
1640836800000|2021-12-30 04:00:00|2035.72|2033.12|2035.6|2033|2035.85|2033.25|2035.35|2032.75|0
1640837100000|2021-12-30 04:05:00|2035.47|2032.87|2036.1|2033.5|2036.1|2033.5|2035.47|2032.87|0
1640837400000|2021-12-30 04:10:00|2036.34|2033.74|2036.34|2033.74|2036.59|2033.99|2036.34|2033.74|0
1640837700000|2021-12-30 04:15:00|2036.46|2033.86|2037.09|2034.49|2037.34|2034.74|2036.34|2033.74|0
1640838000000|2021-12-30 04:20:00|2037.34|2034.74|2037.09|2034.49|2037.58|2034.98|2037.09|2034.49|0
1640838300000|2021-12-30 04:25:00|2036.84|2034.24|2036.96|2034.36|2037.33|2034.73|2036.59|2033.99|0
1640838600000|2021-12-30 04:30:00|2037.09|2034.49|2036.34|2033.74|2037.09|2034.49|2036.09|2033.49|0
1640838900000|2021-12-30 04:35:00|2036.59|2033.99|2036.09|2033.49|2036.59|2033.99|2036.09|2033.49|0
1640839200000|2021-12-30 04:40:00|2036.34|2033.74|2036.59|2033.99|2036.84|2034.24|2036.34|2033.74|0
1640839500000|2021-12-30 04:45:00|2036.46|2033.86|2037.33|2034.73|2037.33|2034.73|2036.21|2033.61|0
1640839800000|2021-12-30 04:50:00|2037.08|2034.48|2037.08|2034.48|2037.58|2034.98|2036.34|2033.74|0
1640840100000|2021-12-30 04:55:00|2036.84|2034.24|2037.58|2034.98|2037.83|2035.23|2036.84|2034.24|0
1640840400000|2021-12-30 05:00:00|2037.7|2035.1|2038.32|2035.72|2038.32|2035.72|2037.58|2034.98|0
1640840700000|2021-12-30 05:05:00|2038.07|2035.47|2037.58|2034.98|2038.07|2035.47|2037.08|2034.48|0
1640841000000|2021-12-30 05:10:00|2037.83|2035.23|2037.08|2034.48|2037.83|2035.23|2037.08|2034.48|0
1640841300000|2021-12-30 05:15:00|2037.33|2034.73|2037.33|2034.73|2037.82|2035.22|2037.08|2034.48|0
1640841600000|2021-12-30 05:20:00|2037.2|2034.6|2037.33|2034.73|2037.58|2034.98|2036.83|2034.23|0
1640841900000|2021-12-30 05:25:00|2037.08|2034.48|2036.83|2034.23|2037.33|2034.73|2036.34|2033.74|0
1640842200000|2021-12-30 05:30:00|2036.7|2034.1|2036.34|2033.74|2036.7|2034.1|2035.59|2032.99|0
1640842500000|2021-12-30 05:35:00|2036.09|2033.49|2036.33|2033.73|2036.83|2034.23|2035.59|2032.99|0
1640842800000|2021-12-30 05:40:00|2036.21|2033.61|2035.71|2033.11|2036.33|2033.73|2035.34|2032.74|0
1640843100000|2021-12-30 05:45:00|2035.59|2032.99|2036.09|2033.49|2036.33|2033.73|2035.59|2032.99|0
1640843400000|2021-12-30 05:50:00|2035.84|2033.24|2036.08|2033.48|2036.09|2033.49|2035.34|2032.74|0
1640843700000|2021-12-30 05:55:00|2035.84|2033.24|2034.35|2031.75|2036.08|2033.48|2034.1|2031.5|0
1640844000000|2021-12-30 06:00:00|2034.1|2031.5|2034.6|2032|2035.59|2032.99|2034.1|2031.5|0
1640844300000|2021-12-30 06:05:00|2034.47|2031.87|2036.58|2033.98|2037.08|2034.48|2033.97|2031.37|0
1640844600000|2021-12-30 06:10:00|2036.45|2033.85|2037.94|2035.34|2038.19|2035.59|2036.33|2033.73|0
1640844900000|2021-12-30 06:15:00|2037.82|2035.22|2037.32|2034.72|2037.82|2035.22|2036.83|2034.23|0
1640845200000|2021-12-30 06:20:00|2037.19|2034.59|2037.19|2034.59|2037.44|2034.84|2036.58|2033.98|0
1640845500000|2021-12-30 06:25:00|2037.07|2034.47|2036.58|2033.98|2037.32|2034.72|2036.33|2033.73|0
1640845800000|2021-12-30 06:30:00|2036.82|2034.22|2036.58|2033.98|2036.82|2034.22|2036.08|2033.48|0
1640846100000|2021-12-30 06:35:00|2036.45|2033.85|2037.07|2034.47|2037.32|2034.72|2036.33|2033.73|0
1640846400000|2021-12-30 06:40:00|2036.82|2034.22|2037.07|2034.47|2037.19|2034.59|2036.82|2034.22|0
1640846700000|2021-12-30 06:45:00|2036.82|2034.22|2036.82|2034.22|2037.07|2034.47|2036.33|2033.73|0
1640847000000|2021-12-30 06:50:00|2036.69|2034.09|2037.81|2035.21|2037.81|2035.21|2036.69|2034.09|0
1640847300000|2021-12-30 06:55:00|2038.06|2035.46|2037.81|2035.21|2038.06|2035.46|2037.32|2034.72|0
1640847600000|2021-12-30 07:00:00|2038.06|2035.46|2037.32|2034.72|2038.31|2035.71|2037.07|2034.47|0
1640847900000|2021-12-30 07:05:00|2037.19|2034.59|2036.32|2033.72|2037.81|2035.21|2036.08|2033.48|0
1640848200000|2021-12-30 07:10:00|2036.44|2033.84|2035.58|2032.98|2036.57|2033.97|2035.33|2032.73|0
1640848500000|2021-12-30 07:15:00|2035.83|2033.23|2036.08|2033.48|2036.19|2033.59|2035.08|2032.48|0
1640848800000|2021-12-30 07:20:00|2036.32|2033.72|2037.07|2034.47|2037.31|2034.71|2035.58|2032.98|0
1640849100000|2021-12-30 07:25:00|2037.19|2034.59|2038.31|2035.71|2038.31|2035.71|2037.07|2034.47|0
1640849400000|2021-12-30 07:30:00|2038.55|2035.95|2041.03|2038.43|2041.53|2038.93|2038.55|2035.95|0
1640849700000|2021-12-30 07:35:00|2040.78|2038.18|2039.54|2036.94|2041.03|2038.43|2039.3|2036.7|0
1640850000000|2021-12-30 07:40:00|2039.79|2037.19|2038.55|2035.95|2039.79|2037.19|2038.3|2035.7|0
1640850300000|2021-12-30 07:45:00|2038.42|2035.82|2038.06|2035.46|2038.55|2035.95|2037.81|2035.21|0
1640850600000|2021-12-30 07:50:00|2037.81|2035.21|2037.06|2034.46|2037.81|2035.21|2036.82|2034.22|0
1640850900000|2021-12-30 07:55:00|2037.31|2034.71|2037.86|2035.26|2038.1|2035.5|2036.81|2034.21|0
1640851200000|2021-12-30 08:00:00|2038.6|2036|2038.85|2036.25|2039.84|2037.24|2038.1|2035.5|0
1640851500000|2021-12-30 08:05:00|2037.8|2035.8|2039.54|2037.54|2039.79|2037.79|2037.06|2035.06|0
1640851800000|2021-12-30 08:10:00|2039.29|2037.29|2039.04|2037.04|2039.54|2037.54|2038.42|2036.42|0
1640852100000|2021-12-30 08:15:00|2038.79|2036.79|2039.79|2037.79|2040.28|2038.28|2038.79|2036.79|0
1640852400000|2021-12-30 08:20:00|2039.66|2037.66|2041.27|2039.27|2041.77|2039.77|2039.29|2037.29|0
1640852700000|2021-12-30 08:25:00|2042.26|2040.26|2041.77|2039.77|2042.51|2040.51|2041.27|2039.27|0
1640853000000|2021-12-30 08:30:00|2041.52|2039.52|2040.78|2038.78|2042.26|2040.26|2040.53|2038.53|0
1640853300000|2021-12-30 08:35:00|2040.53|2038.53|2039.41|2037.41|2040.53|2038.53|2039.29|2037.29|0
1640853600000|2021-12-30 08:40:00|2039.29|2037.29|2040.77|2038.77|2041.02|2039.02|2039.16|2037.16|0
1640853900000|2021-12-30 08:45:00|2041.02|2039.02|2042.26|2040.26|2042.51|2040.51|2040.28|2038.28|0
1640854200000|2021-12-30 08:50:00|2042.01|2040.01|2042.51|2040.51|2042.51|2040.51|2042.01|2040.01|0
1640854500000|2021-12-30 08:55:00|2042.76|2040.76|2042.51|2040.51|2043|2041|2042.01|2040.01|0
1640854800000|2021-12-30 09:00:00|2042.76|2040.76|2043.25|2041.25|2043.25|2041.25|2041.02|2039.02|0
1640855100000|2021-12-30 09:05:00|2043.5|2041.5|2043.75|2041.75|2044|2042|2043|2041|0
1640855400000|2021-12-30 09:10:00|2043.5|2041.5|2042.75|2040.75|2043.99|2041.99|2042.75|2040.75|0
1640855700000|2021-12-30 09:15:00|2043|2041|2043.99|2041.99|2044.24|2042.24|2043|2041|0
1640856000000|2021-12-30 09:20:00|2043.75|2041.75|2044.24|2042.24|2045.23|2043.23|2043.5|2041.5|0
1640856300000|2021-12-30 09:25:00|2043.99|2041.99|2044.98|2042.98|2045.23|2043.23|2043.5|2041.5|0
1640856600000|2021-12-30 09:30:00|2045.1|2043.1|2044.98|2042.98|2045.23|2043.23|2044.49|2042.49|0
1640856900000|2021-12-30 09:35:00|2045.23|2043.23|2046.47|2044.47|2046.72|2044.72|2044.74|2042.74|0
1640857200000|2021-12-30 09:40:00|2046.22|2044.22|2045.97|2043.97|2046.97|2044.97|2045.97|2043.97|0
1640857500000|2021-12-30 09:45:00|2045.73|2043.73|2044.49|2042.49|2045.97|2043.97|2044.24|2042.24|0
1640857800000|2021-12-30 09:50:00|2044.73|2042.73|2044.49|2042.49|2045.23|2043.23|2044.24|2042.24|0
1640858100000|2021-12-30 09:55:00|2044.24|2042.24|2044.6|2042.6|2044.98|2042.98|2044.24|2042.24|0
1640858400000|2021-12-30 10:00:00|2044.98|2042.98|2043.61|2041.61|2045.23|2043.23|2043.61|2041.61|0
1640858700000|2021-12-30 10:05:00|2043.49|2041.49|2042.5|2040.5|2043.99|2041.99|2042.5|2040.5|0
1640859000000|2021-12-30 10:10:00|2042.75|2040.75|2043|2041|2043.74|2041.74|2042.5|2040.5|0
1640859300000|2021-12-30 10:15:00|2043.24|2041.24|2043.99|2041.99|2044.23|2042.23|2042.87|2040.87|0
1640859600000|2021-12-30 10:20:00|2043.86|2041.86|2042.75|2040.75|2043.86|2041.86|2042.75|2040.75|0
1640859900000|2021-12-30 10:25:00|2042.62|2040.62|2042.75|2040.75|2042.99|2040.99|2042|2040|0
1640860200000|2021-12-30 10:30:00|2042.5|2040.5|2041.13|2039.13|2042.75|2040.75|2040.76|2038.76|0
1640860500000|2021-12-30 10:35:00|2041.26|2039.26|2042.5|2040.5|2042.5|2040.5|2041.13|2039.13|0
1640860800000|2021-12-30 10:40:00|2042.37|2040.37|2042.99|2040.99|2043.74|2041.74|2042.25|2040.25|0
1640861100000|2021-12-30 10:45:00|2043.24|2041.24|2042.74|2040.74|2043.74|2041.74|2042.74|2040.74|0
1640861400000|2021-12-30 10:50:00|2042.5|2040.5|2042.25|2040.25|2042.86|2040.86|2041.75|2039.75|0
1640861700000|2021-12-30 10:55:00|2042.12|2040.12|2043.36|2041.36|2043.73|2041.73|2042|2040|0
1640862000000|2021-12-30 11:00:00|2043.24|2041.24|2042.99|2040.99|2043.73|2041.73|2042.25|2040.25|0
1640862300000|2021-12-30 11:05:00|2043.24|2041.24|2044.6|2042.6|2044.6|2042.6|2043.24|2041.24|0
1640862600000|2021-12-30 11:10:00|2044.48|2042.48|2044.23|2042.23|2044.72|2042.72|2043.98|2041.98|0
1640862900000|2021-12-30 11:15:00|2044.1|2042.1|2043.24|2041.24|2044.48|2042.48|2042.99|2040.99|0
1640863200000|2021-12-30 11:20:00|2042.99|2040.99|2044.1|2042.1|2044.1|2042.1|2042.74|2040.74|0
1640863500000|2021-12-30 11:25:00|2043.98|2041.98|2043.23|2041.23|2044.23|2042.23|2042.86|2040.86|0
1640863800000|2021-12-30 11:30:00|2043.48|2041.48|2044.47|2042.47|2044.47|2042.47|2043.23|2041.23|0
1640864100000|2021-12-30 11:35:00|2044.72|2042.72|2046.46|2044.46|2046.71|2044.71|2044.72|2042.72|0
1640864400000|2021-12-30 11:40:00|2046.71|2044.71|2046.21|2044.21|2046.71|2044.71|2045.96|2043.96|0
1640864700000|2021-12-30 11:45:00|2046.46|2044.46|2048.69|2046.69|2048.69|2046.69|2046.46|2044.46|0
1640865000000|2021-12-30 11:50:00|2048.44|2046.44|2047.45|2045.45|2048.94|2046.94|2047.32|2045.32|0
1640865300000|2021-12-30 11:55:00|2047.32|2045.32|2048|2046|2048.44|2046.44|2047.32|2045.32|0
1640865600000|2021-12-30 12:00:00|2047.75|2045.75|2046.76|2044.76|2047.75|2045.75|2046.02|2044.02|0
1640865900000|2021-12-30 12:05:00|2046.51|2044.51|2047.01|2045.01|2047.13|2045.13|2046.26|2044.26|0
1640866200000|2021-12-30 12:10:00|2046.76|2044.76|2048|2046|2048|2046|2046.76|2044.76|0
1640866500000|2021-12-30 12:15:00|2048.25|2046.25|2047.5|2045.5|2048.25|2046.25|2047.25|2045.25|0
1640866800000|2021-12-30 12:20:00|2047.75|2045.75|2047.37|2045.37|2048|2046|2046.76|2044.76|0
1640867100000|2021-12-30 12:25:00|2047.5|2045.5|2047.75|2045.75|2048|2046|2047.25|2045.25|0
1640867400000|2021-12-30 12:30:00|2048|2046|2047.5|2045.5|2048|2046|2046.76|2044.76|0
1640867700000|2021-12-30 12:35:00|2047.62|2045.62|2047.87|2045.87|2048|2046|2047.5|2045.5|0
1640868000000|2021-12-30 12:40:00|2047.75|2045.75|2048.49|2046.49|2048.99|2046.99|2047.5|2045.5|0
1640868300000|2021-12-30 12:45:00|2048.24|2046.24|2047.43|2045.43|2048.74|2046.74|2047.25|2045.25|0
1640868600000|2021-12-30 12:50:00|2047.54|2045.54|2046.19|2044.19|2047.54|2045.54|2045.94|2043.94|0
1640868900000|2021-12-30 12:55:00|2045.94|2043.94|2045.19|2043.19|2046.19|2044.19|2044.94|2042.94|0
1640869200000|2021-12-30 13:00:00|2045.44|2043.44|2046.18|2044.18|2046.18|2044.18|2044.45|2042.45|0
1640869500000|2021-12-30 13:05:00|2046.43|2044.43|2046.18|2044.18|2047.18|2045.18|2045.94|2043.94|0
1640869800000|2021-12-30 13:10:00|2046.43|2044.43|2045.19|2043.19|2046.43|2044.43|2045.19|2043.19|0
1640870100000|2021-12-30 13:15:00|2045.44|2043.44|2044.69|2042.69|2045.44|2043.44|2044.57|2042.57|0
1640870400000|2021-12-30 13:20:00|2044.45|2042.45|2043.21|2041.21|2044.69|2042.69|2042.46|2040.46|0
1640870700000|2021-12-30 13:25:00|2042.96|2040.96|2043.95|2041.95|2043.95|2041.95|2042.46|2040.46|0
1640871000000|2021-12-30 13:30:00|2044.2|2042.2|2045.68|2043.68|2045.68|2043.68|2044.2|2042.2|0
1640871300000|2021-12-30 13:35:00|2045.8|2043.8|2046.43|2044.43|2046.43|2044.43|2045.44|2043.44|0
1640871600000|2021-12-30 13:40:00|2046.68|2044.68|2045.98|2043.98|2046.92|2044.92|2045.48|2043.48|0
1640871900000|2021-12-30 13:45:00|2045.73|2043.73|2045.24|2043.24|2046.23|2044.23|2044.74|2042.74|0
1640872200000|2021-12-30 13:50:00|2044.99|2042.99|2044.49|2042.49|2045.6|2043.6|2044.49|2042.49|0
1640872500000|2021-12-30 13:55:00|2044.61|2042.61|2044.99|2042.99|2045.48|2043.48|2044.24|2042.24|0
1640872800000|2021-12-30 14:00:00|2044.74|2042.74|2044.24|2042.24|2044.99|2042.99|2042.75|2040.75|0
1640873100000|2021-12-30 14:05:00|2043.99|2041.99|2044.74|2042.74|2044.74|2042.74|2043.99|2041.99|0
1640873400000|2021-12-30 14:10:00|2044.49|2042.49|2045.73|2043.73|2045.98|2043.98|2044.49|2042.49|0
1640873700000|2021-12-30 14:15:00|2045.48|2043.48|2045.23|2043.23|2046.72|2044.72|2045.23|2043.23|0
1640874000000|2021-12-30 14:20:00|2045.35|2043.35|2045.23|2043.23|2045.73|2043.73|2044.74|2042.74|0
1640874300000|2021-12-30 14:25:00|2044.74|2042.74|2043.74|2041.74|2044.74|2042.74|2042.5|2040.5|0
1640874600000|2021-12-30 14:30:00|2043|2041|2050.44|2048.44|2050.44|2048.44|2041.02|2039.02|0
1640874900000|2021-12-30 14:35:00|2051.43|2049.43|2051.18|2049.18|2053.17|2051.17|2050.44|2048.44|0
1640875200000|2021-12-30 14:40:00|2051.43|2049.43|2043.99|2041.99|2051.43|2049.43|2042.25|2040.25|0
1640875500000|2021-12-30 14:45:00|2043.49|2041.49|2046.72|2044.72|2047.96|2045.96|2042.62|2040.62|0
1640875800000|2021-12-30 14:50:00|2046.96|2044.96|2044.48|2042.48|2047.21|2045.21|2043.24|2041.24|0
1640876100000|2021-12-30 14:55:00|2044.73|2042.73|2046.22|2044.22|2046.96|2044.96|2043.99|2041.99|0
1640876400000|2021-12-30 15:00:00|2045.97|2043.97|2045.48|2043.48|2047.46|2045.46|2043.99|2041.99|0
1640876700000|2021-12-30 15:05:00|2045.72|2043.72|2050.19|2048.19|2050.19|2048.19|2044.98|2042.98|0
1640877000000|2021-12-30 15:10:00|2049.94|2047.94|2052.17|2050.17|2052.17|2050.17|2048.7|2046.7|0
1640877300000|2021-12-30 15:15:00|2051.92|2049.92|2053.41|2051.41|2053.66|2051.66|2050.93|2048.93|0
1640877600000|2021-12-30 15:20:00|2053.16|2051.16|2052.66|2050.66|2053.16|2051.16|2050.19|2048.19|0
1640877900000|2021-12-30 15:25:00|2052.42|2050.42|2051.92|2049.92|2053.9|2051.9|2051.92|2049.92|0
1640878200000|2021-12-30 15:30:00|2051.67|2049.67|2050.43|2048.43|2052.42|2050.42|2048.94|2046.94|0
1640878500000|2021-12-30 15:35:00|2050.68|2048.68|2048.2|2046.2|2051.18|2049.18|2047.7|2045.7|0
1640878800000|2021-12-30 15:40:00|2048.45|2046.45|2049.69|2047.69|2050.18|2048.18|2048.2|2046.2|0
1640879100000|2021-12-30 15:45:00|2049.44|2047.44|2049.19|2047.19|2050.18|2048.18|2048.69|2046.69|0
1640879400000|2021-12-30 15:50:00|2049.44|2047.44|2048.94|2046.94|2050.43|2048.43|2048.69|2046.69|0
1640879700000|2021-12-30 15:55:00|2048.69|2046.69|2045.96|2043.96|2048.94|2046.94|2045.47|2043.47|0
1640880000000|2021-12-30 16:00:00|2045.47|2043.47|2046.46|2044.46|2046.71|2044.71|2044.48|2042.48|0
1640880300000|2021-12-30 16:05:00|2046.21|2044.21|2044.97|2042.97|2046.71|2044.71|2044.72|2042.72|0
1640880600000|2021-12-30 16:10:00|2044.72|2042.72|2046.96|2044.96|2047.45|2045.45|2044.48|2042.48|0
1640880900000|2021-12-30 16:15:00|2046.71|2044.71|2045.65|2043.65|2047.38|2045.38|2045.65|2043.65|0
1640881200000|2021-12-30 16:20:00|2045.89|2043.89|2045.89|2043.89|2046.39|2044.39|2044.65|2042.65|0
1640881500000|2021-12-30 16:25:00|2045.65|2043.65|2047.13|2045.13|2048.37|2046.37|2045.65|2043.65|0
1640881800000|2021-12-30 16:30:00|2047.38|2045.38|2046.89|2044.89|2048.13|2046.13|2046.14|2044.14|0
1640882100000|2021-12-30 16:35:00|2047.13|2045.13|2047.88|2045.88|2047.88|2045.88|2046.39|2044.39|0
1640882400000|2021-12-30 16:40:00|2048.12|2046.12|2045.64|2043.64|2048.12|2046.12|2045.02|2043.02|0
1640882700000|2021-12-30 16:45:00|2045.89|2043.89|2045.4|2043.4|2045.89|2043.89|2044.65|2042.65|0
1640883000000|2021-12-30 16:50:00|2045.64|2043.64|2045.39|2043.39|2046.14|2044.14|2044.9|2042.9|0
1640883300000|2021-12-30 16:55:00|2045.15|2043.15|2046.63|2044.63|2046.63|2044.63|2045.15|2043.15|0
1640883600000|2021-12-30 17:00:00|2046.88|2044.88|2048.12|2046.12|2048.37|2046.37|2046.88|2044.88|0
1640883900000|2021-12-30 17:05:00|2047.87|2045.87|2046.39|2044.39|2048.12|2046.12|2046.14|2044.14|0
1640884200000|2021-12-30 17:10:00|2046.14|2044.14|2045.14|2043.14|2046.63|2044.63|2044.4|2042.4|0
1640884500000|2021-12-30 17:15:00|2044.9|2042.9|2043.16|2041.16|2045.14|2043.14|2042.91|2040.91|0
1640884800000|2021-12-30 17:20:00|2042.91|2040.91|2042.42|2040.42|2043.41|2041.41|2042.42|2040.42|0
1640885100000|2021-12-30 17:25:00|2042.66|2040.66|2044.4|2042.4|2044.65|2042.65|2042.17|2040.17|0
1640885400000|2021-12-30 17:30:00|2044.65|2042.65|2043.41|2041.41|2044.65|2042.65|2043.16|2041.16|0
1640885700000|2021-12-30 17:35:00|2043.16|2041.16|2044.4|2042.4|2044.65|2042.65|2043.16|2041.16|0
1640886000000|2021-12-30 17:40:00|2044.15|2042.15|2046.13|2044.13|2046.13|2044.13|2043.9|2041.9|0
1640886300000|2021-12-30 17:45:00|2045.89|2043.89|2046.38|2044.38|2046.88|2044.88|2045.89|2043.89|0
1640886600000|2021-12-30 17:50:00|2046.13|2044.13|2045.64|2043.64|2046.63|2044.63|2045.64|2043.64|0
1640886900000|2021-12-30 17:55:00|2045.88|2043.88|2047.37|2045.37|2047.37|2045.37|2045.88|2043.88|0
1640887200000|2021-12-30 18:00:00|2047.12|2045.12|2046.13|2044.13|2047.12|2045.12|2046.13|2044.13|0
1640887500000|2021-12-30 18:05:00|2046.38|2044.38|2046.87|2044.87|2047.12|2045.12|2045.88|2043.88|0
1640887800000|2021-12-30 18:10:00|2046.38|2044.38|2045.14|2043.14|2046.38|2044.38|2044.89|2042.89|0
1640888100000|2021-12-30 18:15:00|2044.89|2042.89|2043.9|2041.9|2045.39|2043.39|2043.65|2041.65|0
1640888400000|2021-12-30 18:20:00|2044.15|2042.15|2045.14|2043.14|2045.38|2043.38|2043.4|2041.4|0
1640888700000|2021-12-30 18:25:00|2044.89|2042.89|2044.64|2042.64|2045.14|2043.14|2044.39|2042.39|0
1640889000000|2021-12-30 18:30:00|2044.89|2042.89|2045.88|2043.88|2046.13|2044.13|2044.89|2042.89|0
1640889300000|2021-12-30 18:35:00|2045.63|2043.63|2045.38|2043.38|2045.88|2043.88|2044.64|2042.64|0
1640889600000|2021-12-30 18:40:00|2044.89|2042.89|2045.88|2043.88|2045.88|2043.88|2044.64|2042.64|0
1640889900000|2021-12-30 18:45:00|2046.13|2044.13|2046.37|2044.37|2047.12|2045.12|2046.13|2044.13|0
1640890200000|2021-12-30 18:50:00|2046.62|2044.62|2047.32|2045.32|2047.61|2045.61|2046.37|2044.37|0
1640890500000|2021-12-30 18:55:00|2047.07|2045.07|2046.33|2044.33|2047.32|2045.32|2045.83|2043.83|0
1640890800000|2021-12-30 19:00:00|2046.08|2044.08|2042.85|2040.85|2046.08|2044.08|2042.11|2040.11|0
1640891100000|2021-12-30 19:05:00|2042.6|2040.6|2043.6|2041.6|2044.09|2042.09|2041.61|2039.61|0
1640891400000|2021-12-30 19:10:00|2043.72|2041.72|2043.1|2041.1|2043.84|2041.84|2042.36|2040.36|0
1640891700000|2021-12-30 19:15:00|2043.35|2041.35|2044.09|2042.09|2044.59|2042.59|2043.1|2041.1|0
1640892000000|2021-12-30 19:20:00|2043.84|2041.84|2043.35|2041.35|2044.59|2042.59|2043.1|2041.1|0
1640892300000|2021-12-30 19:25:00|2043.59|2041.59|2045.33|2043.33|2045.33|2043.33|2043.35|2041.35|0
1640892600000|2021-12-30 19:30:00|2045.08|2043.08|2044.83|2042.83|2045.33|2043.33|2044.09|2042.09|0
1640892900000|2021-12-30 19:35:00|2044.59|2042.59|2045.58|2043.58|2045.83|2043.83|2044.59|2042.59|0
1640893200000|2021-12-30 19:40:00|2045.83|2043.83|2047.06|2045.06|2047.06|2045.06|2045.82|2043.82|0
1640893500000|2021-12-30 19:45:00|2046.82|2044.82|2045.28|2043.28|2047.06|2045.06|2045.03|2043.03|0
1640893800000|2021-12-30 19:50:00|2045.53|2043.53|2044.54|2042.54|2045.53|2043.53|2044.04|2042.04|0
1640894100000|2021-12-30 19:55:00|2044.29|2042.29|2045.28|2043.28|2045.28|2043.28|2044.29|2042.29|0
1640894400000|2021-12-30 20:00:00|2045.53|2043.53|2043.54|2041.54|2045.53|2043.53|2041.81|2039.81|0
1640894700000|2021-12-30 20:05:00|2043.29|2041.29|2041.81|2039.81|2043.79|2041.79|2041.81|2039.81|0
1640895000000|2021-12-30 20:10:00|2042.05|2040.05|2040.56|2038.56|2042.05|2040.05|2039.57|2037.57|0
1640895300000|2021-12-30 20:15:00|2040.32|2038.32|2042.05|2040.05|2042.3|2040.3|2040.07|2038.07|0
1640895600000|2021-12-30 20:20:00|2041.8|2039.8|2040.56|2038.56|2042.55|2040.55|2040.07|2038.07|0
1640895900000|2021-12-30 20:25:00|2040.32|2038.32|2039.82|2037.82|2041.68|2039.68|2039.57|2037.57|0
1640896200000|2021-12-30 20:30:00|2040.07|2038.07|2038.33|2036.33|2041.31|2039.31|2038.33|2036.33|0
1640896500000|2021-12-30 20:35:00|2038.58|2036.58|2037.83|2035.83|2039.32|2037.32|2036.84|2034.84|0
1640896800000|2021-12-30 20:40:00|2037.59|2035.59|2034.36|2032.36|2037.59|2035.59|2033.12|2031.12|0
1640897100000|2021-12-30 20:45:00|2034.11|2032.11|2032.38|2030.38|2035.6|2033.6|2029.9|2027.9|0
1640897400000|2021-12-30 20:50:00|2029.65|2027.65|2027.66|2025.66|2032.62|2030.62|2024.19|2022.19|0
1640897700000|2021-12-30 20:55:00|2028.16|2026.16|2026.96|2024.96|2029.65|2027.65|2021.7|2019.7|0
1640898000000|2021-12-30 21:00:00|2027.71|2025.71|2024.46|2022.46|2028.7|2026.7|2023.96|2021.96|0
1640898300000|2021-12-30 21:05:00|2023.96|2021.96|2027.18|2025.18|2027.43|2025.43|2023.96|2021.96|0
1640898600000|2021-12-30 21:10:00|2027.43|2025.43|2028.92|2026.92|2029.17|2027.17|2027.18|2025.18|0
1640898900000|2021-12-30 21:15:00|2027.48|2024.88|2028.47|2025.87|2028.97|2026.37|2027.24|2024.64|0
1640899200000|2021-12-30 21:20:00|2028.23|2025.63|2027.73|2025.13|2028.72|2026.12|2027.48|2024.88|0
1640899500000|2021-12-30 21:25:00|2027.85|2025.25|2027.23|2024.63|2027.98|2025.38|2027.23|2024.63|0
1640899800000|2021-12-30 21:30:00|2027.48|2024.88|2026.99|2024.39|2027.48|2024.88|2026.74|2024.14|0
1640900100000|2021-12-30 21:35:00|2027.23|2024.63|2027.23|2024.63|2028.23|2025.63|2027.23|2024.63|0
1640900400000|2021-12-30 21:40:00|2026.98|2024.38|2026.74|2024.14|2027.48|2024.88|2025.99|2023.39|0
1640900700000|2021-12-30 21:45:00|2026.98|2024.38|2025.74|2023.14|2027.73|2025.13|2025.74|2023.14|0
1640901000000|2021-12-30 21:50:00|2025.99|2023.39|2026.73|2024.13|2027.48|2024.88|2025.99|2023.39|0
1640901300000|2021-12-30 21:55:00|2026.61|2024.01|2027.1|2024.5|2027.48|2024.88|2026.49|2023.89|0
1640901600000|2021-12-30 22:00:00|2026.88|2024.28|2026.8|2024.2|2026.91|2024.31|2026.8|2024.2|0
1640901900000|2021-12-30 22:05:00|2026.91|2024.31|2027.16|2024.56|2027.45|2024.85|2026.84|2024.24|0
1640902200000|2021-12-30 22:10:00|2027.23|2024.63|2026.84|2024.24|2027.23|2024.63|2026.55|2023.95|0
1640902500000|2021-12-30 22:15:00|2026.99|2024.39|2026.73|2024.13|2027.27|2024.67|2026.38|2023.78|0
1640902800000|2021-12-30 22:20:00|2026.8|2024.2|2026.62|2024.02|2026.88|2024.28|2026.12|2023.52|0
1640903100000|2021-12-30 22:25:00|2026.44|2023.84|2026.37|2023.77|2026.58|2023.98|2026.37|2023.77|0
1640903400000|2021-12-30 22:30:00|2026.33|2023.73|2026.47|2023.87|2026.55|2023.95|2026.33|2023.73|0
1640903700000|2021-12-30 22:35:00|2026.29|2023.69|2026.29|2023.69|2026.29|2023.69|2026.29|2023.69|0
1640904000000|2021-12-30 22:40:00|2026.33|2023.73|2026.33|2023.73|2026.33|2023.73|2026.33|2023.73|0
1640904300000|2021-12-30 22:45:00|2026.29|2023.69|2026.73|2024.13|2026.73|2024.13|2026.29|2023.69|0
1640904600000|2021-12-30 22:50:00|2026.69|2024.09|2026.73|2024.13|2026.73|2024.13|2026.69|2024.09|0
1640904900000|2021-12-30 22:55:00|2026.84|2024.24|2026.77|2024.17|2026.88|2024.28|2026.51|2023.91|0
1640905200000|2021-12-30 23:00:00|2028.33|2025.73|2029.21|2026.61|2030.2|2027.6|2028.33|2025.73|0
1640905500000|2021-12-30 23:05:00|2028.96|2026.36|2029.08|2026.48|2030.2|2027.6|2028.71|2026.11|0
1640905800000|2021-12-30 23:10:00|2029.21|2026.61|2028.96|2026.36|2029.45|2026.85|2028.96|2026.36|0
1640906100000|2021-12-30 23:15:00|2029.21|2026.61|2029.21|2026.61|2030.2|2027.6|2028.58|2025.98|0
1640906400000|2021-12-30 23:20:00|2029.32|2026.72|2028.96|2026.36|2029.32|2026.72|2028.21|2025.61|0
1640906700000|2021-12-30 23:25:00|2028.71|2026.11|2028.71|2026.11|2028.71|2026.11|2027.96|2025.36|0
1640907000000|2021-12-30 23:30:00|2028.46|2025.86|2027.72|2025.12|2028.71|2026.11|2026.48|2023.88|0
1640907300000|2021-12-30 23:35:00|2027.47|2024.87|2027.72|2025.12|2027.72|2025.12|2026.72|2024.12|0
1640907600000|2021-12-30 23:40:00|2027.96|2025.36|2027.83|2025.23|2027.96|2025.36|2027.71|2025.11|0
1640907900000|2021-12-30 23:45:00|2027.71|2025.11|2027.22|2024.62|2027.71|2025.11|2026.97|2024.37|0
1640908200000|2021-12-30 23:50:00|2026.97|2024.37|2026.72|2024.12|2027.22|2024.62|2025.98|2023.38|0
1640908500000|2021-12-30 23:55:00|2026.97|2024.37|2027.71|2025.11|2027.96|2025.36|2026.72|2024.12|0
1640908800000|2021-12-31 00:00:00|2027.83|2025.23|2027.58|2024.98|2028.21|2025.61|2027.22|2024.62|0
1640909100000|2021-12-31 00:05:00|2027.46|2024.86|2025.85|2023.25|2027.46|2024.86|2025.73|2023.13|0
1640909400000|2021-12-31 00:10:00|2025.73|2023.13|2025.85|2023.25|2026.72|2024.12|2025.73|2023.13|0
1640909700000|2021-12-31 00:15:00|2025.73|2023.13|2021.51|2018.91|2026.22|2023.62|2021.02|2018.42|0
1640910000000|2021-12-31 00:20:00|2021.76|2019.16|2016.06|2013.46|2021.76|2019.16|2016.06|2013.46|0
1640910300000|2021-12-31 00:25:00|2016.17|2013.57|2009.36|2006.76|2016.8|2014.2|2005.89|2003.29|0
1640910600000|2021-12-31 00:30:00|2009.61|2007.01|2007.38|2004.78|2009.86|2007.26|2007.38|2004.78|0
1640910900000|2021-12-31 00:35:00|2007.62|2005.02|2010.1|2007.5|2010.6|2008|2007.62|2005.02|0
1640911200000|2021-12-31 00:40:00|2010.22|2007.62|2008.86|2006.26|2010.22|2007.62|2008.62|2006.02|0
1640911500000|2021-12-31 00:45:00|2008.98|2006.38|2009.36|2006.76|2010.1|2007.5|2008.98|2006.38|0
1640911800000|2021-12-31 00:50:00|2009.48|2006.88|2010.85|2008.25|2011.09|2008.49|2009.36|2006.76|0
1640912100000|2021-12-31 00:55:00|2010.6|2008|2009.85|2007.25|2011.09|2008.49|2008.86|2006.26|0
1640912400000|2021-12-31 01:00:00|2011.34|2008.74|2012.83|2010.23|2012.95|2010.35|2010.6|2008|0
1640912700000|2021-12-31 01:05:00|2012.95|2010.35|2011.84|2009.24|2013.32|2010.72|2011.59|2008.99|0
1640913000000|2021-12-31 01:10:00|2011.95|2009.35|2011.59|2008.99|2012.33|2009.73|2010.84|2008.24|0
1640913300000|2021-12-31 01:15:00|2011.21|2008.61|2016.79|2014.19|2018.28|2015.68|2011.21|2008.61|0
1640913600000|2021-12-31 01:20:00|2017.16|2014.56|2020.38|2017.78|2021.75|2019.15|2016.3|2013.7|0
1640913900000|2021-12-31 01:25:00|2020.26|2017.66|2021.5|2018.9|2021.5|2018.9|2020.26|2017.66|0
1640914200000|2021-12-31 01:30:00|2021.75|2019.15|2018.89|2016.29|2022.25|2019.65|2018.65|2016.05|0
1640914500000|2021-12-31 01:35:00|2018.77|2016.17|2020.76|2018.16|2020.76|2018.16|2018.53|2015.93|0
1640914800000|2021-12-31 01:40:00|2020.51|2017.91|2022.49|2019.89|2022.49|2019.89|2019.52|2016.92|0
1640915100000|2021-12-31 01:45:00|2022.74|2020.14|2022.24|2019.64|2022.74|2020.14|2021.37|2018.77|0
1640915400000|2021-12-31 01:50:00|2022.49|2019.89|2022|2019.4|2023.98|2021.38|2021|2018.4|0
1640915700000|2021-12-31 01:55:00|2021.75|2019.15|2024.23|2021.63|2024.23|2021.63|2021.75|2019.15|0
1640916000000|2021-12-31 02:00:00|2023.73|2021.13|2022.74|2020.14|2024.23|2021.63|2022|2019.4|0
1640916300000|2021-12-31 02:05:00|2022.99|2020.39|2023.23|2020.63|2023.73|2021.13|2022.49|2019.89|0
1640916600000|2021-12-31 02:10:00|2023.35|2020.75|2021.25|2018.65|2023.35|2020.75|2021.25|2018.65|0
1640916900000|2021-12-31 02:15:00|2021.5|2018.9|2022.24|2019.64|2022.36|2019.76|2021|2018.4|0
1640917200000|2021-12-31 02:20:00|2021.75|2019.15|2019.51|2016.91|2021.99|2019.39|2018.77|2016.17|0
1640917500000|2021-12-31 02:25:00|2019.63|2017.03|2019.76|2017.16|2020.26|2017.66|2019.02|2016.42|0
1640917800000|2021-12-31 02:30:00|2019.51|2016.91|2017.78|2015.18|2019.51|2016.91|2017.03|2014.43|0
1640918100000|2021-12-31 02:35:00|2018.02|2015.42|2017.28|2014.68|2018.02|2015.42|2016.78|2014.18|0
1640918400000|2021-12-31 02:40:00|2017.03|2014.43|2017.03|2014.43|2017.28|2014.68|2016.04|2013.44|0
1640918700000|2021-12-31 02:45:00|2017.28|2014.68|2018.27|2015.67|2018.52|2015.92|2017.03|2014.43|0
1640919000000|2021-12-31 02:50:00|2018.39|2015.79|2018.52|2015.92|2018.77|2016.17|2018.02|2015.42|0
1640919300000|2021-12-31 02:55:00|2018.77|2016.17|2018.27|2015.67|2018.77|2016.17|2016.78|2014.18|0
1640919600000|2021-12-31 03:00:00|2018.02|2015.42|2018.39|2015.79|2018.52|2015.92|2016.78|2014.18|0
1640919900000|2021-12-31 03:05:00|2018.27|2015.67|2017.03|2014.43|2018.39|2015.79|2016.9|2014.3|0
1640920200000|2021-12-31 03:10:00|2015.04|2012.44|2014.05|2011.45|2016.04|2013.44|2012.81|2010.21|0
1640920500000|2021-12-31 03:15:00|2013.92|2011.32|2015.29|2012.69|2015.29|2012.69|2013.31|2010.71|0
1640920800000|2021-12-31 03:20:00|2015.04|2012.44|2013.55|2010.95|2015.29|2012.69|2013.31|2010.71|0
1640921100000|2021-12-31 03:25:00|2013.67|2011.07|2014.05|2011.45|2014.05|2011.45|2012.68|2010.08|0
1640921400000|2021-12-31 03:30:00|2014.3|2011.7|2014.66|2012.06|2015.79|2013.19|2013.55|2010.95|0
1640921700000|2021-12-31 03:35:00|2014.79|2012.19|2014.55|2011.95|2015.16|2012.56|2013.55|2010.95|0
1640922000000|2021-12-31 03:40:00|2014.3|2011.7|2013.8|2011.2|2014.54|2011.94|2013.55|2010.95|0
1640922300000|2021-12-31 03:45:00|2013.92|2011.32|2014.3|2011.7|2014.79|2012.19|2013.8|2011.2|0
1640922600000|2021-12-31 03:50:00|2014.17|2011.57|2015.04|2012.44|2015.78|2013.18|2014.05|2011.45|0
1640922900000|2021-12-31 03:55:00|2015.16|2012.56|2015.16|2012.56|2015.29|2012.69|2014.79|2012.19|0
1640923200000|2021-12-31 04:00:00|2015.53|2012.93|2016.89|2014.29|2017.27|2014.67|2015.16|2012.56|0
1640923500000|2021-12-31 04:05:00|2016.77|2014.17|2016.77|2014.17|2017.39|2014.79|2016.77|2014.17|0
1640923800000|2021-12-31 04:10:00|2016.53|2013.93|2016.77|2014.17|2017.27|2014.67|2016.28|2013.68|0
1640924100000|2021-12-31 04:15:00|2016.52|2013.92|2016.52|2013.92|2016.52|2013.92|2016.28|2013.68|0
1640924400000|2021-12-31 04:20:00|2016.77|2014.17|2016.52|2013.92|2016.77|2014.17|2016.28|2013.68|0
1640924700000|2021-12-31 04:25:00|2016.64|2014.04|2016.03|2013.43|2016.77|2014.17|2016.03|2013.43|0
1640925000000|2021-12-31 04:30:00|2015.9|2013.3|2016.89|2014.29|2017.02|2014.42|2015.9|2013.3|0
1640925300000|2021-12-31 04:35:00|2017.02|2014.42|2017.27|2014.67|2017.27|2014.67|2016.52|2013.92|0
1640925600000|2021-12-31 04:40:00|2017.51|2014.91|2017.27|2014.67|2017.51|2014.91|2016.77|2014.17|0
1640925900000|2021-12-31 04:45:00|2017.51|2014.91|2017.51|2014.91|2017.76|2015.16|2017.26|2014.66|0
1640926200000|2021-12-31 04:50:00|2017.76|2015.16|2017.51|2014.91|2018.01|2015.41|2017.26|2014.66|0
1640926500000|2021-12-31 04:55:00|2017.76|2015.16|2018.01|2015.41|2018.26|2015.66|2017.63|2015.03|0
1640926800000|2021-12-31 05:00:00|2017.88|2015.28|2017.26|2014.66|2018.01|2015.41|2016.77|2014.17|0
1640927100000|2021-12-31 05:05:00|2017.13|2014.53|2016.77|2014.17|2017.26|2014.66|2016.27|2013.67|0
1640927400000|2021-12-31 05:10:00|2017.01|2014.41|2018.01|2015.41|2018.01|2015.41|2017.01|2014.41|0
1640927700000|2021-12-31 05:15:00|2018.25|2015.65|2018.01|2015.41|2018.5|2015.9|2018.01|2015.41|0
1640928000000|2021-12-31 05:20:00|2018|2015.4|2017.51|2014.91|2018|2015.4|2017.51|2014.91|0
1640928300000|2021-12-31 05:25:00|2017.26|2014.66|2017.26|2014.66|2017.51|2014.91|2016.76|2014.16|0
1640928600000|2021-12-31 05:30:00|2017.51|2014.91|2021.23|2018.63|2021.97|2019.37|2017.51|2014.91|0
1640928900000|2021-12-31 05:35:00|2020.98|2018.38|2019.74|2017.14|2020.98|2018.38|2019.49|2016.89|0
1640929200000|2021-12-31 05:40:00|2019.49|2016.89|2019.49|2016.89|2019.74|2017.14|2019.24|2016.64|0
1640929500000|2021-12-31 05:45:00|2019.24|2016.64|2019.99|2017.39|2019.99|2017.39|2018.99|2016.39|0
1640929800000|2021-12-31 05:50:00|2019.86|2017.26|2020.98|2018.38|2020.98|2018.38|2019.86|2017.26|0
1640930100000|2021-12-31 05:55:00|2021.1|2018.5|2020.98|2018.38|2021.47|2018.87|2020.98|2018.38|0
1640930400000|2021-12-31 06:00:00|2021.22|2018.62|2020.98|2018.38|2022.22|2019.62|2020.35|2017.75|0
1640930700000|2021-12-31 06:05:00|2021.22|2018.62|2021.59|2018.99|2022.71|2020.11|2021.22|2018.62|0
1640931000000|2021-12-31 06:10:00|2021.72|2019.12|2020.97|2018.37|2021.72|2019.12|2020.73|2018.13|0
1640931300000|2021-12-31 06:15:00|2020.85|2018.25|2021.47|2018.87|2021.47|2018.87|2020.73|2018.13|0
1640931600000|2021-12-31 06:20:00|2021.72|2019.12|2020.1|2017.5|2021.84|2019.24|2019.36|2016.76|0
1640931900000|2021-12-31 06:25:00|2020.23|2017.63|2019.98|2017.38|2020.48|2017.88|2019.85|2017.25|0
1640932200000|2021-12-31 06:30:00|2020.23|2017.63|2019.48|2016.88|2020.23|2017.63|2019.48|2016.88|0
1640932500000|2021-12-31 06:35:00|2019.73|2017.13|2019.48|2016.88|2019.73|2017.13|2018.86|2016.26|0
1640932800000|2021-12-31 06:40:00|2019.73|2017.13|2019.98|2017.38|2020.23|2017.63|2019.73|2017.13|0
1640933100000|2021-12-31 06:45:00|2019.85|2017.25|2019.6|2017|2019.98|2017.38|2019.48|2016.88|0
1640933400000|2021-12-31 06:50:00|2019.73|2017.13|2019.6|2017|2019.73|2017.13|2019.35|2016.75|0
1640933700000|2021-12-31 06:55:00|2019.48|2016.88|2019.35|2016.75|2019.98|2017.38|2018.99|2016.39|0
1640934000000|2021-12-31 07:00:00|2019.48|2016.88|2020.72|2018.12|2020.97|2018.37|2019.35|2016.75|0
1640934300000|2021-12-31 07:05:00|2020.97|2018.37|2021.46|2018.86|2021.46|2018.86|2020.97|2018.37|0
1640934600000|2021-12-31 07:10:00|2021.58|2018.98|2022.21|2019.61|2022.21|2019.61|2021.46|2018.86|0
1640934900000|2021-12-31 07:15:00|2022.46|2019.86|2022.33|2019.73|2022.7|2020.1|2021.46|2018.86|0
1640935200000|2021-12-31 07:20:00|2022.21|2019.61|2021.71|2019.11|2022.46|2019.86|2021.71|2019.11|0
1640935500000|2021-12-31 07:25:00|2021.58|2018.98|2021.71|2019.11|2021.71|2019.11|2021.33|2018.73|0
1640935800000|2021-12-31 07:30:00|2021.46|2018.86|2021.71|2019.11|2021.96|2019.36|2021.33|2018.73|0
1640936100000|2021-12-31 07:35:00|2021.46|2018.86|2022.2|2019.6|2022.45|2019.85|2021.21|2018.61|0
1640936400000|2021-12-31 07:40:00|2022.08|2019.48|2022.45|2019.85|2022.45|2019.85|2021.96|2019.36|0
1640936700000|2021-12-31 07:45:00|2022.2|2019.6|2021.21|2018.61|2022.7|2020.1|2020.96|2018.36|0
1640937000000|2021-12-31 07:50:00|2021.46|2018.86|2020.22|2017.62|2021.96|2019.36|2019.97|2017.37|0
1640937300000|2021-12-31 07:55:00|2020.47|2017.87|2021.46|2018.86|2021.46|2018.86|2019.97|2017.37|0
1640937600000|2021-12-31 08:00:00|2021.71|2019.11|2022.95|2020.35|2023.44|2020.84|2021.46|2018.86|0
1640937900000|2021-12-31 08:05:00|2022.65|2020.65|2023.14|2021.14|2023.14|2021.14|2021.41|2019.41|0
1640938200000|2021-12-31 08:10:00|2023.64|2021.64|2025.13|2023.13|2025.37|2023.37|2023.64|2021.64|0
1640938500000|2021-12-31 08:15:00|2024.88|2022.88|2022.89|2020.89|2025.62|2023.62|2022.64|2020.64|0
1640938800000|2021-12-31 08:20:00|2023.14|2021.14|2022.89|2020.89|2023.64|2021.64|2022.64|2020.64|0
1640939100000|2021-12-31 08:25:00|2023.14|2021.14|2023.39|2021.39|2023.88|2021.88|2022.89|2020.89|0
1640939400000|2021-12-31 08:30:00|2023.26|2021.26|2025.12|2023.12|2025.12|2023.12|2023.26|2021.26|0
1640939700000|2021-12-31 08:35:00|2024.87|2022.87|2023.88|2021.88|2024.87|2022.87|2023.63|2021.63|0
1640940000000|2021-12-31 08:40:00|2023.63|2021.63|2024.63|2022.63|2024.87|2022.87|2023.14|2021.14|0
1640940300000|2021-12-31 08:45:00|2024.74|2022.74|2023.88|2021.88|2025.62|2023.62|2023.88|2021.88|0
1640940600000|2021-12-31 08:50:00|2024.13|2022.13|2023.63|2021.63|2024.13|2022.13|2023.63|2021.63|0
1640940900000|2021-12-31 08:55:00|2023.38|2021.38|2023.14|2021.14|2023.38|2021.38|2022.51|2020.51|0
1640941200000|2021-12-31 09:00:00|2022.89|2020.89|2022.89|2020.89|2023.14|2021.14|2022.39|2020.39|0
1640941500000|2021-12-31 09:05:00|2023.01|2021.01|2024.87|2022.87|2024.87|2022.87|2022.64|2020.64|0
1640941800000|2021-12-31 09:10:00|2024.62|2022.62|2024.37|2022.37|2024.87|2022.87|2024.37|2022.37|0
1640942100000|2021-12-31 09:15:00|2024.49|2022.49|2020.65|2018.65|2024.62|2022.62|2020.65|2018.65|0
1640942400000|2021-12-31 09:20:00|2020.52|2018.52|2020.16|2018.16|2021.15|2019.15|2019.41|2017.41|0
1640942700000|2021-12-31 09:25:00|2019.91|2017.91|2020.9|2018.9|2021.15|2019.15|2019.91|2017.91|0
1640943000000|2021-12-31 09:30:00|2020.65|2018.65|2020.9|2018.9|2021.4|2019.4|2020.65|2018.65|0
1640943300000|2021-12-31 09:35:00|2021.02|2019.02|2021.89|2019.89|2021.89|2019.89|2021.02|2019.02|0
1640943600000|2021-12-31 09:40:00|2022.14|2020.14|2022.26|2020.26|2022.64|2020.64|2021.89|2019.89|0
1640943900000|2021-12-31 09:45:00|2022.39|2020.39|2021.89|2019.89|2022.63|2020.63|2021.89|2019.89|0
1640944200000|2021-12-31 09:50:00|2022.14|2020.14|2022.39|2020.39|2022.88|2020.88|2022.14|2020.14|0
1640944500000|2021-12-31 09:55:00|2022.63|2020.63|2022.88|2020.88|2022.88|2020.88|2022.39|2020.39|0
1640944800000|2021-12-31 10:00:00|2023.13|2021.13|2021.89|2019.89|2023.13|2021.13|2021.89|2019.89|0
1640945100000|2021-12-31 10:05:00|2021.64|2019.64|2021.39|2019.39|2022.14|2020.14|2021.14|2019.14|0
1640945400000|2021-12-31 10:10:00|2021.64|2019.64|2021.39|2019.39|2021.64|2019.64|2021.14|2019.14|0
1640945700000|2021-12-31 10:15:00|2021.51|2019.51|2021.39|2019.39|2021.64|2019.64|2021.26|2019.26|0
1640946000000|2021-12-31 10:20:00|2021.26|2019.26|2020.89|2018.89|2021.39|2019.39|2020.65|2018.65|0
1640946300000|2021-12-31 10:25:00|2021.01|2019.01|2021.89|2019.89|2021.89|2019.89|2020.89|2018.89|0
1640946600000|2021-12-31 10:30:00|2022.13|2020.13|2022.13|2020.13|2022.63|2020.63|2021.89|2019.89|0
1640946900000|2021-12-31 10:35:00|2021.88|2019.88|2021.14|2019.14|2022.13|2020.13|2021.14|2019.14|0
1640947200000|2021-12-31 10:40:00|2020.89|2018.89|2019.65|2017.65|2020.89|2018.89|2018.66|2016.66|0
1640947500000|2021-12-31 10:45:00|2019.9|2017.9|2018.91|2016.91|2020.15|2018.15|2018.66|2016.66|0
1640947800000|2021-12-31 10:50:00|2019.16|2017.16|2019.15|2017.15|2019.4|2017.4|2018.41|2016.41|0
1640948100000|2021-12-31 10:55:00|2019.4|2017.4|2019.15|2017.15|2019.9|2017.9|2019.15|2017.15|0
1640948400000|2021-12-31 11:00:00|2019.65|2017.65|2018.41|2016.41|2019.77|2017.77|2018.41|2016.41|0
1640948700000|2021-12-31 11:05:00|2017.42|2015.42|2015.68|2013.68|2017.67|2015.67|2015.43|2013.43|0
1640949000000|2021-12-31 11:10:00|2015.55|2013.55|2016.92|2014.92|2016.92|2014.92|2015.43|2013.43|0
1640949300000|2021-12-31 11:15:00|2017.04|2015.04|2017.42|2015.42|2017.91|2015.91|2016.92|2014.92|0
1640949600000|2021-12-31 11:20:00|2017.66|2015.66|2017.98|2015.98|2018.66|2016.66|2017.42|2015.42|0
1640949900000|2021-12-31 11:25:00|2017.86|2015.86|2018.73|2016.73|2019.22|2017.22|2017.49|2015.49|0
1640950200000|2021-12-31 11:30:00|2018.48|2016.48|2017.49|2015.49|2018.48|2016.48|2017.36|2015.36|0
1640950500000|2021-12-31 11:35:00|2017.24|2015.24|2017.49|2015.49|2017.73|2015.73|2017.24|2015.24|0
1640950800000|2021-12-31 11:40:00|2017.73|2015.73|2017.49|2015.49|2018.6|2016.6|2017.36|2015.36|0
1640951100000|2021-12-31 11:45:00|2017.73|2015.73|2017.24|2015.24|2017.73|2015.73|2016.99|2014.99|0
1640951400000|2021-12-31 11:50:00|2017.49|2015.49|2016|2014|2017.49|2015.49|2015.25|2013.25|0
1640951700000|2021-12-31 11:55:00|2016.25|2014.25|2014.76|2012.76|2016.49|2014.49|2013.52|2011.52|0
1640952000000|2021-12-31 12:00:00|2015|2013|2012.77|2010.77|2015|2013|2012.77|2010.77|0
1640952300000|2021-12-31 12:05:00|2012.28|2010.28|2011.28|2009.28|2013.02|2011.02|2010.54|2008.54|0
1640952600000|2021-12-31 12:10:00|2011.53|2009.53|2013.76|2011.76|2014.51|2012.51|2011.53|2009.53|0
1640952900000|2021-12-31 12:15:00|2014.26|2012.26|2015.5|2013.5|2015.74|2013.74|2014.01|2012.01|0
1640953200000|2021-12-31 12:20:00|2015.25|2013.25|2017.23|2015.23|2017.23|2015.23|2015|2013|0
1640953500000|2021-12-31 12:25:00|2017.48|2015.48|2018.47|2016.47|2018.47|2016.47|2016.74|2014.74|0
1640953800000|2021-12-31 12:30:00|2018.59|2016.59|2018.72|2016.72|2019.21|2017.21|2018.09|2016.09|0
1640954100000|2021-12-31 12:35:00|2018.47|2016.47|2018.42|2016.42|2018.92|2016.92|2018.15|2016.15|0
1640954400000|2021-12-31 12:40:00|2018.29|2016.29|2021.4|2019.4|2021.64|2019.64|2018.29|2016.29|0
1640954700000|2021-12-31 12:45:00|2021.15|2019.15|2021.15|2019.15|2021.89|2019.89|2020.9|2018.9|0
1640955000000|2021-12-31 12:50:00|2021.27|2019.27|2021.89|2019.89|2021.89|2019.89|2020.9|2018.9|0
1640955300000|2021-12-31 12:55:00|2021.64|2019.64|2021.15|2019.15|2022.39|2020.39|2020.9|2018.9|0
1640955600000|2021-12-31 13:00:00|2021.39|2019.39|2020.4|2018.4|2021.39|2019.39|2019.66|2017.66|0
1640955900000|2021-12-31 13:05:00|2020.15|2018.15|2020.15|2018.15|2020.9|2018.9|2019.41|2017.41|0
1640956200000|2021-12-31 13:10:00|2020.4|2018.4|2019.91|2017.91|2021.39|2019.39|2019.91|2017.91|0
1640956500000|2021-12-31 13:15:00|2020.02|2018.02|2020.65|2018.65|2021.14|2019.14|2019.66|2017.66|0
1640956800000|2021-12-31 13:20:00|2020.9|2018.9|2020.65|2018.65|2020.9|2018.9|2019.9|2017.9|0
1640957100000|2021-12-31 13:25:00|2020.77|2018.77|2020.9|2018.9|2021.14|2019.14|2020.65|2018.65|0
1640957400000|2021-12-31 13:30:00|2021.14|2019.14|2020.65|2018.65|2021.14|2019.14|2020.4|2018.4|0
1640957700000|2021-12-31 13:35:00|2020.4|2018.4|2022.38|2020.38|2023.62|2021.62|2019.9|2017.9|0
1640958000000|2021-12-31 13:40:00|2022.5|2020.5|2022.88|2020.88|2023.13|2021.13|2021.64|2019.64|0
1640958300000|2021-12-31 13:45:00|2022.63|2020.63|2021.64|2019.64|2022.88|2020.88|2021.14|2019.14|0
1640958600000|2021-12-31 13:50:00|2021.14|2019.14|2022.63|2020.63|2022.88|2020.88|2019.9|2017.9|0
1640958900000|2021-12-31 13:55:00|2022.38|2020.38|2020.89|2018.89|2022.88|2020.88|2020.76|2018.76|0
1640959200000|2021-12-31 14:00:00|2021.14|2019.14|2021.64|2019.64|2022.63|2020.63|2020.64|2018.64|0
1640959500000|2021-12-31 14:05:00|2021.88|2019.88|2022.63|2020.63|2023.12|2021.12|2021.88|2019.88|0
1640959800000|2021-12-31 14:10:00|2022.88|2020.88|2021.88|2019.88|2022.88|2020.88|2021.63|2019.63|0
1640960100000|2021-12-31 14:15:00|2022.13|2020.13|2020.64|2018.64|2022.63|2020.63|2019.9|2017.9|0
1640960400000|2021-12-31 14:20:00|2021.14|2019.14|2020.89|2018.89|2021.88|2019.88|2020.39|2018.39|0
1640960700000|2021-12-31 14:25:00|2020.64|2018.64|2020.14|2018.14|2021.14|2019.14|2020.14|2018.14|0
1640961000000|2021-12-31 14:30:00|2020.39|2018.39|2031.08|2029.08|2031.08|2029.08|2019.65|2017.65|0
1640961300000|2021-12-31 14:35:00|2030.83|2028.83|2030.58|2028.58|2031.82|2029.82|2028.6|2026.6|0
1640961600000|2021-12-31 14:40:00|2030.83|2028.83|2023.88|2021.88|2032.57|2030.57|2023.88|2021.88|0
1640961900000|2021-12-31 14:45:00|2024.38|2022.38|2022.15|2020.15|2026.61|2024.61|2020.16|2018.16|0
1640962200000|2021-12-31 14:50:00|2021.9|2019.9|2025.87|2023.87|2026.12|2024.12|2021.16|2019.16|0
1640962500000|2021-12-31 14:55:00|2026.12|2024.12|2021.15|2019.15|2028.35|2026.35|2018.67|2016.67|0
1640962800000|2021-12-31 15:00:00|2021.4|2019.4|2018.92|2016.92|2022.51|2020.51|2012.97|2010.97|0
1640963100000|2021-12-31 15:05:00|2018.67|2016.67|2022.84|2020.84|2025.32|2023.32|2018.18|2016.18|0
1640963400000|2021-12-31 15:10:00|2023.09|2021.09|2021.45|2019.45|2024.08|2022.08|2020.36|2018.36|0
1640963700000|2021-12-31 15:15:00|2021.2|2019.2|2025.66|2023.66|2026.66|2024.66|2020.71|2018.71|0
1640964000000|2021-12-31 15:20:00|2024.92|2022.92|2020.95|2018.95|2024.92|2022.92|2020.46|2018.46|0
1640964300000|2021-12-31 15:25:00|2020.7|2018.7|2023.93|2021.93|2024.67|2022.67|2020.46|2018.46|0
1640964600000|2021-12-31 15:30:00|2024.42|2022.42|2018.17|2016.17|2024.42|2022.42|2017.93|2015.93|0
1640964900000|2021-12-31 15:35:00|2018.42|2016.42|2018.17|2016.17|2020.41|2018.41|2016.19|2014.19|0
1640965200000|2021-12-31 15:40:00|2017.8|2015.8|2018.62|2016.62|2018.62|2016.62|2014.95|2012.95|0
1640965500000|2021-12-31 15:45:00|2019.12|2017.12|2017.88|2015.88|2019.61|2017.61|2016.64|2014.64|0
1640965800000|2021-12-31 15:50:00|2018.12|2016.12|2020.6|2018.6|2021.1|2019.1|2015.4|2013.4|0
1640966100000|2021-12-31 15:55:00|2020.35|2018.35|2021.47|2019.47|2022.34|2020.34|2020.11|2018.11|0
1640966400000|2021-12-31 16:00:00|2021.84|2019.84|2019.86|2017.86|2023.58|2021.58|2018.12|2016.12|0
1640966700000|2021-12-31 16:05:00|2019.61|2017.61|2019.36|2017.36|2020.11|2018.11|2017.63|2015.63|0
1640967000000|2021-12-31 16:10:00|2019.11|2017.11|2020.1|2018.1|2022.7|2020.7|2018.37|2016.37|0
1640967300000|2021-12-31 16:15:00|2019.86|2017.86|2022.34|2020.34|2023.33|2021.33|2019.61|2017.61|0
1640967600000|2021-12-31 16:20:00|2022.09|2020.09|2022.58|2020.58|2023.33|2021.33|2022.09|2020.09|0
1640967900000|2021-12-31 16:25:00|2022.34|2020.34|2022.83|2020.83|2023.33|2021.33|2022.34|2020.34|0
1640968200000|2021-12-31 16:30:00|2022.58|2020.58|2021.09|2019.09|2023.33|2021.33|2020.6|2018.6|0
1640968500000|2021-12-31 16:35:00|2021.34|2019.34|2020.6|2018.6|2021.34|2019.34|2019.36|2017.36|0
1640968800000|2021-12-31 16:40:00|2020.85|2018.85|2021.84|2019.84|2022.09|2020.09|2020.35|2018.35|0
1640969100000|2021-12-31 16:45:00|2022.09|2020.09|2021.09|2019.09|2022.83|2020.83|2020.35|2018.35|0
1640969400000|2021-12-31 16:50:00|2020.84|2018.84|2018.86|2016.86|2020.84|2018.84|2016.88|2014.88|0
1640969700000|2021-12-31 16:55:00|2018.61|2016.61|2017.12|2015.12|2020.1|2018.1|2016.88|2014.88|0
1640970000000|2021-12-31 17:00:00|2017.37|2015.37|2019.35|2017.35|2019.85|2017.85|2015.14|2013.14|0
1640970300000|2021-12-31 17:05:00|2019.11|2017.11|2018.61|2016.61|2020.35|2018.35|2018.61|2016.61|0
1640970600000|2021-12-31 17:10:00|2018.86|2016.86|2017.62|2015.62|2019.6|2017.6|2016.63|2014.63|0
1640970900000|2021-12-31 17:15:00|2017.37|2015.37|2014.39|2012.39|2017.37|2015.37|2013.65|2011.65|0
1640971200000|2021-12-31 17:20:00|2014.15|2012.15|2016.38|2014.38|2016.87|2014.87|2013.65|2011.65|0
1640971500000|2021-12-31 17:25:00|2016.13|2014.13|2015.63|2013.63|2017.86|2015.86|2015.63|2013.63|0
1640971800000|2021-12-31 17:30:00|2015.88|2013.88|2015.38|2013.38|2016.38|2014.38|2014.89|2012.89|0
1640972100000|2021-12-31 17:35:00|2015.63|2013.63|2020.59|2018.59|2020.59|2018.59|2015.38|2013.38|0
1640972400000|2021-12-31 17:40:00|2020.34|2018.34|2020.59|2018.59|2021.09|2019.09|2020.34|2018.34|0
1640972700000|2021-12-31 17:45:00|2020.84|2018.84|2018.85|2016.85|2020.84|2018.84|2018.61|2016.61|0
1640973000000|2021-12-31 17:50:00|2019.1|2017.1|2020.84|2018.84|2021.09|2019.09|2019.1|2017.1|0
1640973300000|2021-12-31 17:55:00|2020.59|2018.59|2025.35|2023.35|2025.65|2023.65|2020.59|2018.59|0
1640973600000|2021-12-31 18:00:00|2025.85|2023.85|2026.09|2024.09|2026.59|2024.59|2024.61|2022.61|0
1640973900000|2021-12-31 18:05:00|2026.34|2024.34|2026.09|2024.09|2027.58|2025.58|2025.6|2023.6|0
1640974200000|2021-12-31 18:10:00|2025.85|2023.85|2025.85|2023.85|2026.84|2024.84|2025.6|2023.6|0
1640974500000|2021-12-31 18:15:00|2025.6|2023.6|2025.1|2023.1|2026.59|2024.59|2024.6|2022.6|0
1640974800000|2021-12-31 18:20:00|2024.85|2022.85|2025.84|2023.84|2027.08|2025.08|2024.6|2022.6|0
1640975100000|2021-12-31 18:25:00|2025.6|2023.6|2027.08|2025.08|2027.33|2025.33|2025.35|2023.35|0
1640975400000|2021-12-31 18:30:00|2027.33|2025.33|2028.32|2026.32|2028.82|2026.82|2024.85|2022.85|0
1640975700000|2021-12-31 18:35:00|2028.08|2026.08|2026.09|2024.09|2028.82|2026.82|2026.09|2024.09|0
1640976000000|2021-12-31 18:40:00|2026.34|2024.34|2023.86|2021.86|2026.34|2024.34|2023.86|2021.86|0
1640976300000|2021-12-31 18:45:00|2023.61|2021.61|2024.11|2022.11|2024.6|2022.6|2023.11|2021.11|0
1640976600000|2021-12-31 18:50:00|2023.86|2021.86|2025.34|2023.34|2025.34|2023.34|2023.36|2021.36|0
1640976900000|2021-12-31 18:55:00|2025.1|2023.1|2027.33|2025.33|2027.33|2025.33|2025.1|2023.1|0
1640977200000|2021-12-31 19:00:00|2027.58|2025.58|2028.32|2026.32|2029.06|2027.06|2026.58|2024.58|0
1640977500000|2021-12-31 19:05:00|2028.57|2026.57|2027.98|2025.98|2030.71|2028.71|2027.85|2025.85|0
1640977800000|2021-12-31 19:10:00|2027.73|2025.73|2026.74|2024.74|2028.47|2026.47|2026.24|2024.24|0
1640978100000|2021-12-31 19:15:00|2026.49|2024.49|2023.76|2021.76|2026.74|2024.74|2023.26|2021.26|0
1640978400000|2021-12-31 19:20:00|2023.51|2021.51|2023.02|2021.02|2024.75|2022.75|2022.77|2020.77|0
1640978700000|2021-12-31 19:25:00|2023.26|2021.26|2024.75|2022.75|2025.5|2023.5|2022.77|2020.77|0
1640979000000|2021-12-31 19:30:00|2025|2023|2025.74|2023.74|2027.23|2025.23|2024.62|2022.62|0
1640979300000|2021-12-31 19:35:00|2025.49|2023.49|2026.73|2024.73|2026.73|2024.73|2024.75|2022.75|0
1640979600000|2021-12-31 19:40:00|2026.49|2024.49|2026.24|2024.24|2027.23|2025.23|2025.74|2023.74|0
1640979900000|2021-12-31 19:45:00|2025.99|2023.99|2025|2023|2026.49|2024.49|2024.25|2022.25|0
1640980200000|2021-12-31 19:50:00|2025.24|2023.24|2023.76|2021.76|2025.74|2023.74|2023.76|2021.76|0
1640980500000|2021-12-31 19:55:00|2024|2022|2023.51|2021.51|2024.5|2022.5|2021.77|2019.77|0
1640980800000|2021-12-31 20:00:00|2023.26|2021.26|2026.48|2024.48|2028.22|2026.22|2023.26|2021.26|0
1640981100000|2021-12-31 20:05:00|2026.24|2024.24|2025.99|2023.99|2026.73|2024.73|2024.75|2022.75|0
1640981400000|2021-12-31 20:10:00|2026.24|2024.24|2024|2022|2027.23|2025.23|2023.75|2021.75|0
1640981700000|2021-12-31 20:15:00|2023.75|2021.75|2026.48|2024.48|2026.48|2024.48|2023.01|2021.01|0
1640982000000|2021-12-31 20:20:00|2026.23|2024.23|2025.99|2023.99|2026.23|2024.23|2024|2022|0
1640982300000|2021-12-31 20:25:00|2025.74|2023.74|2028.71|2026.71|2029.71|2027.71|2025.49|2023.49|0
1640982600000|2021-12-31 20:30:00|2028.96|2026.96|2024.99|2022.99|2030.2|2028.2|2024.5|2022.5|0
1640982900000|2021-12-31 20:35:00|2025.24|2023.24|2025.98|2023.98|2025.98|2023.98|2024.25|2022.25|0
1640983200000|2021-12-31 20:40:00|2026.23|2024.23|2028.71|2026.71|2028.96|2026.96|2025.74|2023.74|0
1640983500000|2021-12-31 20:45:00|2028.46|2026.46|2026.48|2024.48|2031.19|2029.19|2026.48|2024.48|0
1640983800000|2021-12-31 20:50:00|2026.35|2024.35|2014.57|2012.57|2026.35|2024.35|2014.32|2012.32|0
1640984100000|2021-12-31 20:55:00|2014.32|2012.32|2011.84|2009.84|2016.31|2014.31|2011.84|2009.84|0
1640984400000|2021-12-31 21:00:00|2012.59|2010.59|2017.3|2015.3|2020.28|2018.28|2012.59|2010.59|0
1640984700000|2021-12-31 21:05:00|2017.05|2015.05|2016.8|2014.8|2017.79|2015.79|2016.06|2014.06|0
1640985000000|2021-12-31 21:10:00|2017.05|2015.05|2018.54|2016.54|2018.54|2016.54|2016.06|2014.06|0
1641197100000|2022-01-03 08:05:00|2031.36|2029.36|2030.37|2028.37|2032.35|2030.35|2030.37|2028.37|0
1641197400000|2022-01-03 08:10:00|2030.62|2028.62|2031.61|2029.61|2031.61|2029.61|2030.12|2028.12|0
1641197700000|2022-01-03 08:15:00|2031.73|2029.73|2031.61|2029.61|2033.35|2031.35|2031.61|2029.61|0
1641198000000|2022-01-03 08:20:00|2032.11|2030.11|2032.35|2030.35|2032.85|2030.85|2031.61|2029.61|0
1641198300000|2022-01-03 08:25:00|2032.1|2030.1|2032.85|2030.85|2032.85|2030.85|2031.86|2029.86|0
1641198600000|2022-01-03 08:30:00|2033.1|2031.1|2032.1|2030.1|2033.1|2031.1|2031.86|2029.86|0
1641198900000|2022-01-03 08:35:00|2032.22|2030.22|2033.1|2031.1|2033.59|2031.59|2032.1|2030.1|0
1641199200000|2022-01-03 08:40:00|2032.97|2030.97|2032.35|2030.35|2033.34|2031.34|2032.1|2030.1|0
1641199500000|2022-01-03 08:45:00|2032.6|2030.6|2031.36|2029.36|2032.85|2030.85|2031.36|2029.36|0
1641199800000|2022-01-03 08:50:00|2031.61|2029.61|2029.87|2027.87|2031.61|2029.61|2029.62|2027.62|0
1641200100000|2022-01-03 08:55:00|2029.74|2027.74|2029.87|2027.87|2030.61|2028.61|2029.24|2027.24|0
1641200400000|2022-01-03 09:00:00|2030.11|2028.11|2029.37|2027.37|2031.11|2029.11|2028.87|2026.87|0
1641200700000|2022-01-03 09:05:00|2029.49|2027.49|2028.62|2026.62|2029.49|2027.49|2027.63|2025.63|0
1641201000000|2022-01-03 09:10:00|2028.38|2026.38|2031.85|2029.85|2032.1|2030.1|2028.38|2026.38|0
1641201300000|2022-01-03 09:15:00|2031.97|2029.97|2029.74|2027.74|2032.1|2030.1|2029.37|2027.37|0
1641201600000|2022-01-03 09:20:00|2029.86|2027.86|2031.85|2029.85|2031.85|2029.85|2029.86|2027.86|0
1641201900000|2022-01-03 09:25:00|2031.6|2029.6|2031.6|2029.6|2032.47|2030.47|2030.86|2028.86|0
1641202200000|2022-01-03 09:30:00|2031.85|2029.85|2032.22|2030.22|2032.35|2030.35|2030.86|2028.86|0
1641202500000|2022-01-03 09:35:00|2032.1|2030.1|2031.72|2029.72|2032.59|2030.59|2031.35|2029.35|0
1641202800000|2022-01-03 09:40:00|2031.35|2029.35|2031.85|2029.85|2032.1|2030.1|2030.86|2028.86|0
1641203100000|2022-01-03 09:45:00|2031.72|2029.72|2033.34|2031.34|2033.34|2031.34|2031.35|2029.35|0
1641203400000|2022-01-03 09:50:00|2033.09|2031.09|2034.58|2032.58|2035.32|2033.32|2033.09|2031.09|0
1641203700000|2022-01-03 09:55:00|2034.7|2032.7|2036.07|2034.07|2036.32|2034.32|2034.33|2032.33|0
1641204000000|2022-01-03 10:00:00|2036.32|2034.32|2035.32|2033.32|2036.32|2034.32|2034.94|2032.94|0
1641204300000|2022-01-03 10:05:00|2035.44|2033.44|2036.07|2034.07|2036.07|2034.07|2035.32|2033.32|0
1641204600000|2022-01-03 10:10:00|2035.94|2033.94|2037.56|2035.56|2037.56|2035.56|2035.82|2033.82|0
1641204900000|2022-01-03 10:15:00|2037.8|2035.8|2037.56|2035.56|2038.55|2036.55|2037.31|2035.31|0
1641205200000|2022-01-03 10:20:00|2037.8|2035.8|2038.92|2036.92|2040.04|2038.04|2037.8|2035.8|0
1641205500000|2022-01-03 10:25:00|2039.04|2037.04|2040.53|2038.53|2040.53|2038.53|2039.04|2037.04|0
1641205800000|2022-01-03 10:30:00|2040.29|2038.29|2039.79|2037.79|2040.4|2038.4|2039.29|2037.29|0
1641206100000|2022-01-03 10:35:00|2040.04|2038.04|2040.28|2038.28|2040.78|2038.78|2039.54|2037.54|0
1641206400000|2022-01-03 10:40:00|2040.04|2038.04|2040.28|2038.28|2040.28|2038.28|2039.54|2037.54|0
1641206700000|2022-01-03 10:45:00|2040.16|2038.16|2040.15|2038.15|2040.28|2038.28|2040.04|2038.04|0
1641207000000|2022-01-03 10:50:00|2040.28|2038.28|2040.28|2038.28|2040.53|2038.53|2039.54|2037.54|0
1641207300000|2022-01-03 10:55:00|2040.53|2038.53|2041.03|2039.03|2041.28|2039.28|2040.28|2038.28|0
1641207600000|2022-01-03 11:00:00|2041.28|2039.28|2043.01|2041.01|2043.38|2041.38|2041.28|2039.28|0
1641207900000|2022-01-03 11:05:00|2043.26|2041.26|2043.26|2041.26|2044.01|2042.01|2043.01|2041.01|0
1641208200000|2022-01-03 11:10:00|2043.51|2041.51|2043.01|2041.01|2044.25|2042.25|2043.01|2041.01|0
1641208500000|2022-01-03 11:15:00|2043.26|2041.26|2043.76|2041.76|2043.76|2041.76|2043.01|2041.01|0
1641208800000|2022-01-03 11:20:00|2044.01|2042.01|2044.25|2042.25|2044.5|2042.5|2044.01|2042.01|0
1641209100000|2022-01-03 11:25:00|2044.5|2042.5|2043.01|2041.01|2044.75|2042.75|2042.27|2040.27|0
1641209400000|2022-01-03 11:30:00|2043.13|2041.13|2043.76|2041.76|2044.12|2042.12|2043.01|2041.01|0
1641209700000|2022-01-03 11:35:00|2043.63|2041.63|2044.25|2042.25|2044.5|2042.5|2043.01|2041.01|0
1641210000000|2022-01-03 11:40:00|2044|2042|2043.51|2041.51|2044|2042|2043.01|2041.01|0
1641210300000|2022-01-03 11:45:00|2043.38|2041.38|2043.26|2041.26|2043.51|2041.51|2042.76|2040.76|0
1641210600000|2022-01-03 11:50:00|2043.01|2041.01|2043.51|2041.51|2044|2042|2043.01|2041.01|0
1641210900000|2022-01-03 11:55:00|2043.62|2041.62|2044.25|2042.25|2044.5|2042.5|2043.51|2041.51|0
1641211200000|2022-01-03 12:00:00|2044|2042|2043.01|2041.01|2044|2042|2042.76|2040.76|0
1641211500000|2022-01-03 12:05:00|2042.51|2040.51|2041.02|2039.02|2042.88|2040.88|2041.02|2039.02|0
1641211800000|2022-01-03 12:10:00|2041.27|2039.27|2041.88|2039.88|2042.51|2040.51|2041.02|2039.02|0
1641212100000|2022-01-03 12:15:00|2041.77|2039.77|2042.51|2040.51|2042.76|2040.76|2041.77|2039.77|0
1641212400000|2022-01-03 12:20:00|2042.26|2040.26|2041.02|2039.02|2042.76|2040.76|2041.02|2039.02|0
1641212700000|2022-01-03 12:25:00|2041.14|2039.14|2041.27|2039.27|2042.26|2040.26|2040.52|2038.52|0
1641213000000|2022-01-03 12:30:00|2041.02|2039.02|2040.52|2038.52|2041.02|2039.02|2039.28|2037.28|0
1641213300000|2022-01-03 12:35:00|2040.39|2038.39|2040.77|2038.77|2040.77|2038.77|2039.78|2037.78|0
1641213600000|2022-01-03 12:40:00|2040.52|2038.52|2039.78|2037.78|2041.27|2039.27|2039.78|2037.78|0
1641213900000|2022-01-03 12:45:00|2040.02|2038.02|2039.15|2037.15|2040.02|2038.02|2037.54|2035.54|0
1641214200000|2022-01-03 12:50:00|2039.28|2037.28|2039.28|2037.28|2040.02|2038.02|2039.03|2037.03|0
1641214500000|2022-01-03 12:55:00|2038.78|2036.78|2038.04|2036.04|2039.03|2037.03|2037.79|2035.79|0
1641214800000|2022-01-03 13:00:00|2037.54|2035.54|2038.78|2036.78|2038.78|2036.78|2037.54|2035.54|0
1641215100000|2022-01-03 13:05:00|2038.53|2036.53|2038.28|2036.28|2038.78|2036.78|2037.29|2035.29|0
1641215400000|2022-01-03 13:10:00|2038.53|2036.53|2038.03|2036.03|2038.53|2036.53|2037.79|2035.79|0
1641215700000|2022-01-03 13:15:00|2037.79|2035.79|2037.25|2035.25|2038.49|2036.49|2036.75|2034.75|0
1641216000000|2022-01-03 13:20:00|2037|2035|2037.75|2035.75|2037.75|2035.75|2036.75|2034.75|0
1641216300000|2022-01-03 13:25:00|2037.99|2035.99|2038.24|2036.24|2038.49|2036.49|2037|2035|0
1641216600000|2022-01-03 13:30:00|2037.99|2035.99|2036.26|2034.26|2038.74|2036.74|2035.51|2033.51|0
1641216900000|2022-01-03 13:35:00|2036.13|2034.13|2036.25|2034.25|2037.25|2035.25|2036.01|2034.01|0
1641217200000|2022-01-03 13:40:00|2036.01|2034.01|2035.51|2033.51|2036.5|2034.5|2034.76|2032.76|0
1641217500000|2022-01-03 13:45:00|2035.26|2033.26|2037|2035|2037|2035|2035.26|2033.26|0
1641217800000|2022-01-03 13:50:00|2036.75|2034.75|2036.25|2034.25|2037.25|2035.25|2035.76|2033.76|0
1641218100000|2022-01-03 13:55:00|2036.37|2034.37|2028.8|2026.8|2036.5|2034.5|2028.8|2026.8|0
1641218400000|2022-01-03 14:00:00|2029.3|2027.3|2028.31|2026.31|2030.04|2028.04|2026.57|2024.57|0
1641218700000|2022-01-03 14:05:00|2028.55|2026.55|2029.55|2027.55|2029.55|2027.55|2026.07|2024.07|0
1641219000000|2022-01-03 14:10:00|2029.8|2027.8|2030.79|2028.79|2030.79|2028.79|2028.31|2026.31|0
1641219300000|2022-01-03 14:15:00|2030.54|2028.54|2031.53|2029.53|2032.03|2030.03|2028.8|2026.8|0
1641219600000|2022-01-03 14:20:00|2031.4|2029.4|2030.54|2028.54|2031.4|2029.4|2029.55|2027.55|0
1641219900000|2022-01-03 14:25:00|2030.29|2028.29|2026.32|2024.32|2030.79|2028.79|2026.07|2024.07|0
1641220200000|2022-01-03 14:30:00|2026.81|2024.81|2034.26|2032.26|2034.76|2032.76|2026.57|2024.57|0
1641220500000|2022-01-03 14:35:00|2033.77|2031.77|2035.01|2033.01|2039.97|2037.97|2032.52|2030.52|0
1641220800000|2022-01-03 14:40:00|2036.5|2034.5|2033.64|2031.64|2036.99|2034.99|2033.02|2031.02|0
1641221100000|2022-01-03 14:45:00|2035.26|2033.26|2010.96|2008.96|2035.26|2033.26|2008.73|2006.73|0
1641221400000|2022-01-03 14:50:00|2011.71|2009.71|2012.41|2010.41|2017.04|2015.04|2001.78|1999.78|0
1641221700000|2022-01-03 14:55:00|2013.15|2011.15|2012.16|2010.16|2018.12|2016.12|2009.18|2007.18|0
1641222000000|2022-01-03 15:00:00|2012.41|2010.41|2015.14|2013.14|2019.97|2017.97|2011.17|2009.17|0
1641222300000|2022-01-03 15:05:00|2014.89|2012.89|2015.14|2013.14|2017.87|2015.87|2012.41|2010.41|0
1641222600000|2022-01-03 15:10:00|2015.39|2013.39|2024.07|2022.07|2024.57|2022.57|2015.39|2013.39|0
1641222900000|2022-01-03 15:15:00|2023.45|2021.45|2024.57|2022.57|2027.05|2025.05|2021.34|2019.34|0
1641223200000|2022-01-03 15:20:00|2024.07|2022.07|2024.82|2022.82|2025.32|2023.32|2018.61|2016.61|0
1641223500000|2022-01-03 15:25:00|2025.07|2023.07|2030.03|2028.03|2030.03|2028.03|2023.58|2021.58|0
1641223800000|2022-01-03 15:30:00|2030.28|2028.28|2023.08|2021.08|2030.53|2028.53|2019.11|2017.11|0
1641224100000|2022-01-03 15:35:00|2023.33|2021.33|2023.12|2021.12|2024.57|2022.57|2021.63|2019.63|0
1641224400000|2022-01-03 15:40:00|2023|2021|2021.88|2019.88|2026.22|2024.22|2020.89|2018.89|0
1641224700000|2022-01-03 15:45:00|2021.63|2019.63|2025.61|2023.61|2026.6|2024.6|2020.64|2018.64|0
1641225000000|2022-01-03 15:50:00|2025.85|2023.85|2024.06|2022.06|2026.1|2024.1|2022.57|2020.57|0
1641225300000|2022-01-03 15:55:00|2024.31|2022.31|2024.31|2022.31|2025.55|2023.55|2021.82|2019.82|0
1641225600000|2022-01-03 16:00:00|2024.55|2022.55|2022.82|2020.82|2025.3|2023.3|2020.83|2018.83|0
1641225900000|2022-01-03 16:05:00|2022.57|2020.57|2019.34|2017.34|2024.31|2022.31|2018.1|2016.1|0
1641226200000|2022-01-03 16:10:00|2019.09|2017.09|2015.37|2013.37|2019.59|2017.59|2014.87|2012.87|0
1641226500000|2022-01-03 16:15:00|2015.61|2013.61|2015.61|2013.61|2017.1|2015.1|2013.63|2011.63|0
1641226800000|2022-01-03 16:20:00|2015.37|2013.37|2018.1|2016.1|2018.84|2016.84|2013.63|2011.63|0
1641227100000|2022-01-03 16:25:00|2017.85|2015.85|2018.1|2016.1|2018.59|2016.59|2015.61|2013.61|0
1641227400000|2022-01-03 16:30:00|2017.35|2015.35|2014.62|2012.62|2017.6|2015.6|2014.12|2012.12|0
1641227700000|2022-01-03 16:35:00|2014.87|2012.87|2008.41|2006.41|2015.36|2013.36|2007.67|2005.67|0
1641228000000|2022-01-03 16:40:00|2008.66|2006.66|2016.11|2014.11|2016.11|2014.11|2008.66|2006.66|0
1641228300000|2022-01-03 16:45:00|2015.86|2013.86|2017.6|2015.6|2020.83|2018.83|2014.87|2012.87|0
1641228600000|2022-01-03 16:50:00|2016.36|2014.36|2016.47|2014.47|2018.59|2016.59|2013.62|2011.62|0
1641228900000|2022-01-03 16:55:00|2016.6|2014.6|2016.31|2014.31|2018.09|2016.09|2014.87|2012.87|0
1641229200000|2022-01-03 17:00:00|2016.07|2014.07|2016.56|2014.56|2017.06|2015.06|2013.09|2011.09|0
1641229500000|2022-01-03 17:05:00|2016.31|2014.31|2017.55|2015.55|2018.3|2016.3|2014.08|2012.08|0
1641229800000|2022-01-03 17:10:00|2017.8|2015.8|2018.55|2016.55|2018.55|2016.55|2014.82|2012.82|0
1641230100000|2022-01-03 17:15:00|2018.3|2016.3|2018.67|2016.67|2019.04|2017.04|2016.81|2014.81|0
1641230400000|2022-01-03 17:20:00|2018.55|2016.55|2021.77|2019.77|2022.52|2020.52|2018.55|2016.55|0
1641230700000|2022-01-03 17:25:00|2021.64|2019.64|2021.77|2019.77|2022.02|2020.02|2020.28|2018.28|0
1641231000000|2022-01-03 17:30:00|2022.02|2020.02|2020.53|2018.53|2022.02|2020.02|2019.79|2017.79|0
1641231300000|2022-01-03 17:35:00|2020.78|2018.78|2019.54|2017.54|2021.28|2019.28|2018.79|2016.79|0
1641231600000|2022-01-03 17:40:00|2019.29|2017.29|2019.04|2017.04|2020.03|2018.03|2017.3|2015.3|0
1641231900000|2022-01-03 17:45:00|2019.54|2017.54|2020.28|2018.28|2020.78|2018.78|2019.54|2017.54|0
1641232200000|2022-01-03 17:50:00|2020.53|2018.53|2018.05|2016.05|2021.77|2019.77|2018.05|2016.05|0
1641232500000|2022-01-03 17:55:00|2018.29|2016.29|2018.29|2016.29|2019.29|2017.29|2017.8|2015.8|0
1641232800000|2022-01-03 18:00:00|2018.54|2016.54|2018.79|2016.79|2019.04|2017.04|2016.56|2014.56|0
1641233100000|2022-01-03 18:05:00|2019.04|2017.04|2017.05|2015.05|2019.04|2017.04|2016.8|2014.8|0
1641233400000|2022-01-03 18:10:00|2016.8|2014.8|2021.52|2019.52|2023.51|2021.51|2015.81|2013.81|0
1641233700000|2022-01-03 18:15:00|2021.27|2019.27|2022.02|2020.02|2023.26|2021.26|2020.78|2018.78|0
1641234000000|2022-01-03 18:20:00|2022.26|2020.26|2022.51|2020.51|2023.75|2021.75|2022.26|2020.26|0
1641234300000|2022-01-03 18:25:00|2022.76|2020.76|2023.01|2021.01|2024.25|2022.25|2022.51|2020.51|0
1641234600000|2022-01-03 18:30:00|2023.51|2021.51|2022.02|2020.02|2024.25|2022.25|2021.27|2019.27|0
1641234900000|2022-01-03 18:35:00|2022.26|2020.26|2022.26|2020.26|2023.01|2021.01|2021.77|2019.77|0
1641235200000|2022-01-03 18:40:00|2022.01|2020.01|2026.24|2024.24|2026.48|2024.48|2021.52|2019.52|0
1641235500000|2022-01-03 18:45:00|2026.48|2024.48|2026.23|2024.23|2026.48|2024.48|2024.5|2022.5|0
1641235800000|2022-01-03 18:50:00|2026.48|2024.48|2028.97|2026.97|2028.97|2026.97|2026.23|2024.23|0
1641236100000|2022-01-03 18:55:00|2029.21|2027.21|2029.71|2027.71|2029.96|2027.96|2028.22|2026.22|0
1641236400000|2022-01-03 19:00:00|2029.46|2027.46|2029.46|2027.46|2030.95|2028.95|2028.47|2026.47|0
1641236700000|2022-01-03 19:05:00|2029.21|2027.21|2032.19|2030.19|2032.94|2030.94|2028.47|2026.47|0
1641237000000|2022-01-03 19:10:00|2031.94|2029.94|2031.45|2029.45|2032.44|2030.44|2030.95|2028.95|0
1641237300000|2022-01-03 19:15:00|2031.2|2029.2|2031.45|2029.45|2032.69|2030.69|2030.21|2028.21|0
1641237600000|2022-01-03 19:20:00|2031.7|2029.7|2029.77|2027.77|2031.7|2029.7|2029.52|2027.52|0
1641237900000|2022-01-03 19:25:00|2030.02|2028.02|2031.75|2029.75|2031.75|2029.75|2029.52|2027.52|0
1641238200000|2022-01-03 19:30:00|2031.5|2029.5|2030.51|2028.51|2032.75|2030.75|2030.51|2028.51|0
1641238500000|2022-01-03 19:35:00|2030.76|2028.76|2032.99|2030.99|2032.99|2030.99|2030.26|2028.26|0
1641238800000|2022-01-03 19:40:00|2033.74|2031.74|2038.46|2036.46|2038.95|2036.95|2033.74|2031.74|0
1641239100000|2022-01-03 19:45:00|2038.21|2036.21|2037.21|2035.21|2039.2|2037.2|2036.47|2034.47|0
1641239400000|2022-01-03 19:50:00|2037.46|2035.46|2036.47|2034.47|2038.21|2036.21|2035.97|2033.97|0
1641239700000|2022-01-03 19:55:00|2036.22|2034.22|2034.73|2032.73|2036.22|2034.22|2034.23|2032.23|0
1641240000000|2022-01-03 20:00:00|2034.48|2032.48|2035.47|2033.47|2036.22|2034.22|2032.74|2030.74|0
1641240300000|2022-01-03 20:05:00|2035.23|2033.23|2035.47|2033.47|2035.97|2033.97|2033.74|2031.74|0
1641240600000|2022-01-03 20:10:00|2035.23|2033.23|2036.22|2034.22|2037.21|2035.21|2035.23|2033.23|0
1641240900000|2022-01-03 20:15:00|2036.47|2034.47|2035.97|2033.97|2037.21|2035.21|2034.73|2032.73|0
1641241200000|2022-01-03 20:20:00|2036.47|2034.47|2035.47|2033.47|2037.71|2035.71|2035.22|2033.22|0
1641241500000|2022-01-03 20:25:00|2035.72|2033.72|2036.22|2034.22|2037.21|2035.21|2035.22|2033.22|0
1641241800000|2022-01-03 20:30:00|2036.47|2034.47|2037.46|2035.46|2037.71|2035.71|2035.22|2033.22|0
1641242100000|2022-01-03 20:35:00|2037.71|2035.71|2036.46|2034.46|2039.69|2037.69|2035.47|2033.47|0
1641242400000|2022-01-03 20:40:00|2036.22|2034.22|2031.75|2029.75|2036.71|2034.71|2029.01|2027.01|0
1641242700000|2022-01-03 20:45:00|2031.5|2029.5|2039.2|2037.2|2039.2|2037.2|2031|2029|0
1641243000000|2022-01-03 20:50:00|2036.96|2034.96|2037.21|2035.21|2039.44|2037.44|2033.73|2031.73|0
1641243300000|2022-01-03 20:55:00|2037.46|2035.46|2039.44|2037.44|2039.94|2037.94|2033.98|2031.98|0
1641243600000|2022-01-03 21:00:00|2040.19|2038.19|2040.19|2038.19|2040.19|2038.19|2038.45|2036.45|0
1641243900000|2022-01-03 21:05:00|2040.44|2038.44|2039.68|2037.68|2040.93|2038.93|2038.95|2036.95|0
1641244200000|2022-01-03 21:10:00|2039.44|2037.44|2038.19|2036.19|2039.93|2037.93|2037.7|2035.7|0
1641244500000|2022-01-03 21:15:00|2038.99|2036.39|2040.48|2037.88|2040.48|2037.88|2038.99|2036.39|0
1641244800000|2022-01-03 21:20:00|2040.73|2038.13|2040.73|2038.13|2041.47|2038.87|2040.48|2037.88|0
1641245100000|2022-01-03 21:25:00|2040.48|2037.88|2039.98|2037.38|2041.22|2038.62|2039.73|2037.13|0
1641245400000|2022-01-03 21:30:00|2040.23|2037.63|2040.23|2037.63|2040.48|2037.88|2039.98|2037.38|0
1641245700000|2022-01-03 21:35:00|2039.98|2037.38|2041.22|2038.62|2041.47|2038.87|2039.98|2037.38|0
1641246000000|2022-01-03 21:40:00|2040.97|2038.37|2039.98|2037.38|2041.09|2038.49|2039.73|2037.13|0
1641246300000|2022-01-03 21:45:00|2040.23|2037.63|2037.99|2035.39|2040.23|2037.63|2037.99|2035.39|0
1641246600000|2022-01-03 21:50:00|2038.24|2035.64|2038.49|2035.89|2038.49|2035.89|2037.99|2035.39|0
1641246900000|2022-01-03 21:55:00|2038.61|2036.01|2038.36|2035.76|2038.74|2036.14|2037.99|2035.39|0
1641247200000|2022-01-03 22:00:00|2038.29|2035.69|2038.69|2036.09|2038.69|2036.09|2038.29|2035.69|0
1641247500000|2022-01-03 22:05:00|2038.73|2036.13|2038.88|2036.28|2038.88|2036.28|2038.69|2036.09|0
1641247800000|2022-01-03 22:10:00|2038.84|2036.24|2038.8|2036.2|2038.84|2036.24|2038.77|2036.17|0
1641248100000|2022-01-03 22:15:00|2038.84|2036.24|2038.9|2036.3|2038.9|2036.3|2038.62|2036.02|0
1641248400000|2022-01-03 22:20:00|2038.66|2036.06|2039.05|2036.45|2039.05|2036.45|2038.66|2036.06|0
1641248700000|2022-01-03 22:25:00|2038.87|2036.27|2039.05|2036.45|2039.08|2036.48|2038.87|2036.27|0
1641249000000|2022-01-03 22:30:00|2038.98|2036.38|2039.08|2036.48|2039.08|2036.48|2038.87|2036.27|0
1641249300000|2022-01-03 22:35:00|2039.05|2036.45|2038.9|2036.3|2039.12|2036.52|2038.9|2036.3|0
1641249600000|2022-01-03 22:40:00|2038.87|2036.27|2038.83|2036.23|2038.9|2036.3|2038.83|2036.23|0
1641249900000|2022-01-03 22:45:00|2038.61|2036.01|2038.68|2036.08|2038.72|2036.12|2038.54|2035.94|0
1641250200000|2022-01-03 22:50:00|2038.72|2036.12|2038.98|2036.38|2038.98|2036.38|2038.72|2036.12|0
1641250500000|2022-01-03 22:55:00|2039.01|2036.41|2039.05|2036.45|2039.12|2036.52|2038.76|2036.16|0
1641250800000|2022-01-03 23:00:00|2038.85|2036.25|2038.98|2036.38|2040.09|2037.49|2038.48|2035.88|0
1641251100000|2022-01-03 23:05:00|2039.23|2036.63|2039.72|2037.12|2039.97|2037.37|2038.98|2036.38|0
1641251400000|2022-01-03 23:10:00|2039.97|2037.37|2040.22|2037.62|2040.72|2038.12|2039.23|2036.63|0
1641251700000|2022-01-03 23:15:00|2040.34|2037.74|2039.72|2037.12|2040.47|2037.87|2039.35|2036.75|0
1641252000000|2022-01-03 23:20:00|2039.97|2037.37|2039.23|2036.63|2040.47|2037.87|2038.98|2036.38|0
1641252300000|2022-01-03 23:25:00|2039.35|2036.75|2038.48|2035.88|2039.35|2036.75|2038.48|2035.88|0
1641252600000|2022-01-03 23:30:00|2038.73|2036.13|2038.73|2036.13|2038.73|2036.13|2036.99|2034.39|0
1641252900000|2022-01-03 23:35:00|2038.48|2035.88|2037.49|2034.89|2038.48|2035.88|2036.99|2034.39|0
1641253200000|2022-01-03 23:40:00|2037.61|2035.01|2038.73|2036.13|2038.73|2036.13|2037.24|2034.64|0
1641253500000|2022-01-03 23:45:00|2038.98|2036.38|2037.98|2035.38|2038.98|2036.38|2037.48|2034.88|0
1641253800000|2022-01-03 23:50:00|2037.73|2035.13|2037.48|2034.88|2037.85|2035.25|2036.74|2034.14|0
1641254100000|2022-01-03 23:55:00|2037.36|2034.76|2036.74|2034.14|2037.73|2035.13|2035.99|2033.39|0
1641254400000|2022-01-04 00:00:00|2036.99|2034.39|2036.86|2034.26|2037.48|2034.88|2035|2032.4|0
1641254700000|2022-01-04 00:05:00|2036.61|2034.01|2035.99|2033.39|2036.61|2034.01|2035.5|2032.9|0
1641255000000|2022-01-04 00:10:00|2035.74|2033.14|2036.49|2033.89|2036.99|2034.39|2035.74|2033.14|0
1641255300000|2022-01-04 00:15:00|2036.74|2034.14|2036.74|2034.14|2036.99|2034.39|2035.25|2032.65|0
1641255600000|2022-01-04 00:20:00|2036.61|2034.01|2035.99|2033.39|2036.98|2034.38|2035.74|2033.14|0
1641255900000|2022-01-04 00:25:00|2036.24|2033.64|2036.11|2033.51|2036.98|2034.38|2035.99|2033.39|0
1641256200000|2022-01-04 00:30:00|2035.99|2033.39|2036.24|2033.64|2036.74|2034.14|2035.61|2033.01|0
1641256500000|2022-01-04 00:35:00|2036.11|2033.51|2036.24|2033.64|2036.74|2034.14|2035.74|2033.14|0
1641256800000|2022-01-04 00:40:00|2035.99|2033.39|2036.24|2033.64|2036.49|2033.89|2035.12|2032.52|0
1641257100000|2022-01-04 00:45:00|2036.49|2033.89|2037.98|2035.38|2037.98|2035.38|2036.49|2033.89|0
1641257400000|2022-01-04 00:50:00|2038.22|2035.62|2038.72|2036.12|2038.97|2036.37|2037.73|2035.13|0
1641257700000|2022-01-04 00:55:00|2038.47|2035.87|2038.22|2035.62|2039.58|2036.98|2037.97|2035.37|0
1641258000000|2022-01-04 01:00:00|2037.97|2035.37|2036.73|2034.13|2037.97|2035.37|2036.24|2033.64|0
1641258300000|2022-01-04 01:05:00|2036.98|2034.38|2038.59|2035.99|2038.72|2036.12|2036.98|2034.38|0
1641258600000|2022-01-04 01:10:00|2038.72|2036.12|2039.46|2036.86|2039.46|2036.86|2037.73|2035.13|0
1641258900000|2022-01-04 01:15:00|2039.22|2036.62|2038.97|2036.37|2040.21|2037.61|2038.97|2036.37|0
1641259200000|2022-01-04 01:20:00|2038.72|2036.12|2039.46|2036.86|2039.71|2037.11|2038.72|2036.12|0
1641259500000|2022-01-04 01:25:00|2039.58|2036.98|2039.21|2036.61|2039.83|2037.23|2038.97|2036.37|0
1641259800000|2022-01-04 01:30:00|2038.97|2036.37|2038.22|2035.62|2039.21|2036.61|2038.22|2035.62|0
1641260100000|2022-01-04 01:35:00|2038.47|2035.87|2039.33|2036.73|2039.71|2037.11|2038.22|2035.62|0
1641260400000|2022-01-04 01:40:00|2039.21|2036.61|2039.46|2036.86|2039.96|2037.36|2038.72|2036.12|0
1641260700000|2022-01-04 01:45:00|2039.71|2037.11|2038.96|2036.36|2040.45|2037.85|2038.96|2036.36|0
1641261000000|2022-01-04 01:50:00|2039.21|2036.61|2038.47|2035.87|2039.33|2036.73|2038.22|2035.62|0
1641261300000|2022-01-04 01:55:00|2038.59|2035.99|2038.22|2035.62|2039.21|2036.61|2038.22|2035.62|0
1641261600000|2022-01-04 02:00:00|2038.47|2035.87|2038.09|2035.49|2039.21|2036.61|2038.09|2035.49|0
1641261900000|2022-01-04 02:05:00|2037.97|2035.37|2038.22|2035.62|2038.96|2036.36|2037.72|2035.12|0
1641262200000|2022-01-04 02:10:00|2038.34|2035.74|2038.71|2036.11|2038.96|2036.36|2038.34|2035.74|0
1641262500000|2022-01-04 02:15:00|2038.83|2036.23|2038.96|2036.36|2039.71|2037.11|2038.71|2036.11|0
1641262800000|2022-01-04 02:20:00|2038.71|2036.11|2039.46|2036.86|2039.71|2037.11|2038.46|2035.86|0
1641263100000|2022-01-04 02:25:00|2039.33|2036.73|2039.7|2037.1|2039.7|2037.1|2038.96|2036.36|0
1641263400000|2022-01-04 02:30:00|2039.46|2036.86|2039.46|2036.86|2039.7|2037.1|2038.71|2036.11|0
1641263700000|2022-01-04 02:35:00|2039.33|2036.73|2039.7|2037.1|2039.95|2037.35|2038.71|2036.11|0
1641264000000|2022-01-04 02:40:00|2039.46|2036.86|2040.2|2037.6|2040.2|2037.6|2039.46|2036.86|0
1641264300000|2022-01-04 02:45:00|2040.45|2037.85|2040.2|2037.6|2040.7|2038.1|2039.7|2037.1|0
1641264600000|2022-01-04 02:50:00|2040.45|2037.85|2041.44|2038.84|2041.44|2038.84|2040.32|2037.72|0
1641264900000|2022-01-04 02:55:00|2041.19|2038.59|2042.68|2040.08|2042.93|2040.33|2040.94|2038.34|0
1641265200000|2022-01-04 03:00:00|2042.8|2040.2|2041.69|2039.09|2043.18|2040.58|2041.44|2038.84|0
1641265500000|2022-01-04 03:05:00|2041.44|2038.84|2041.19|2038.59|2041.69|2039.09|2040.81|2038.21|0
1641265800000|2022-01-04 03:10:00|2040.94|2038.34|2041.19|2038.59|2041.44|2038.84|2040.94|2038.34|0
1641266100000|2022-01-04 03:15:00|2041.44|2038.84|2042.18|2039.58|2042.18|2039.58|2041.44|2038.84|0
1641266400000|2022-01-04 03:20:00|2042.43|2039.83|2043.43|2040.83|2043.67|2041.07|2042.18|2039.58|0
1641266700000|2022-01-04 03:25:00|2043.18|2040.58|2043.18|2040.58|2043.67|2041.07|2043.18|2040.58|0
1641267000000|2022-01-04 03:30:00|2043.42|2040.82|2043.54|2040.94|2043.67|2041.07|2042.93|2040.33|0
1641267300000|2022-01-04 03:35:00|2043.67|2041.07|2043.42|2040.82|2043.67|2041.07|2042.93|2040.33|0
1641267600000|2022-01-04 03:40:00|2043.54|2040.94|2044.17|2041.57|2044.17|2041.57|2043.42|2040.82|0
1641267900000|2022-01-04 03:45:00|2043.92|2041.32|2043.92|2041.32|2044.42|2041.82|2043.92|2041.32|0
1641268200000|2022-01-04 03:50:00|2043.67|2041.07|2043.17|2040.57|2043.67|2041.07|2043.17|2040.57|0
1641268500000|2022-01-04 03:55:00|2043.29|2040.69|2043.67|2041.07|2043.92|2041.32|2043.17|2040.57|0
1641268800000|2022-01-04 04:00:00|2043.92|2041.32|2043.92|2041.32|2044.17|2041.57|2043.67|2041.07|0
1641269100000|2022-01-04 04:05:00|2043.67|2041.07|2044.17|2041.57|2044.17|2041.57|2043.42|2040.82|0
1641269400000|2022-01-04 04:10:00|2043.92|2041.32|2044.17|2041.57|2044.17|2041.57|2043.92|2041.32|0
1641269700000|2022-01-04 04:15:00|2043.92|2041.32|2044.66|2042.06|2044.66|2042.06|2043.92|2041.32|0
1641270000000|2022-01-04 04:20:00|2044.91|2042.31|2046.9|2044.3|2046.9|2044.3|2044.91|2042.31|0
1641270300000|2022-01-04 04:25:00|2046.65|2044.05|2047.02|2044.42|2047.15|2044.55|2046.15|2043.55|0
1641270600000|2022-01-04 04:30:00|2046.9|2044.3|2046.9|2044.3|2047.39|2044.79|2046.9|2044.3|0
1641270900000|2022-01-04 04:35:00|2047.14|2044.54|2046.9|2044.3|2047.14|2044.54|2046.65|2044.05|0
1641271200000|2022-01-04 04:40:00|2046.65|2044.05|2046.9|2044.3|2047.14|2044.54|2046.65|2044.05|0
1641271500000|2022-01-04 04:45:00|2047.14|2044.54|2047.39|2044.79|2047.64|2045.04|2046.9|2044.3|0
1641271800000|2022-01-04 04:50:00|2047.51|2044.91|2048.63|2046.03|2048.63|2046.03|2047.39|2044.79|0
1641272100000|2022-01-04 04:55:00|2048.39|2045.79|2048.14|2045.54|2048.39|2045.79|2048.14|2045.54|0
1641272400000|2022-01-04 05:00:00|2048.38|2045.78|2048.38|2045.78|2048.88|2046.28|2048.14|2045.54|0
1641272700000|2022-01-04 05:05:00|2048.63|2046.03|2048.63|2046.03|2048.63|2046.03|2048.38|2045.78|0
1641273000000|2022-01-04 05:10:00|2048.88|2046.28|2049.13|2046.53|2049.38|2046.78|2048.63|2046.03|0
1641273300000|2022-01-04 05:15:00|2048.88|2046.28|2050.37|2047.77|2050.37|2047.77|2048.75|2046.15|0
1641273600000|2022-01-04 05:20:00|2050.12|2047.52|2050.62|2048.02|2050.62|2048.02|2050.12|2047.52|0
1641273900000|2022-01-04 05:25:00|2050.37|2047.77|2050.87|2048.27|2050.87|2048.27|2049.87|2047.27|0
1641274200000|2022-01-04 05:30:00|2050.62|2048.02|2050.62|2048.02|2050.87|2048.27|2050.12|2047.52|0
1641274500000|2022-01-04 05:35:00|2050.87|2048.27|2050.87|2048.27|2051.11|2048.51|2050.62|2048.02|0
1641274800000|2022-01-04 05:40:00|2050.62|2048.02|2051.11|2048.51|2051.36|2048.76|2050.62|2048.02|0
1641275100000|2022-01-04 05:45:00|2050.86|2048.26|2051.36|2048.76|2051.36|2048.76|2050.86|2048.26|0
1641275400000|2022-01-04 05:50:00|2051.11|2048.51|2051.11|2048.51|2051.36|2048.76|2050.86|2048.26|0
1641275700000|2022-01-04 05:55:00|2051.36|2048.76|2050.86|2048.26|2051.61|2049.01|2050.86|2048.26|0
1641276000000|2022-01-04 06:00:00|2051.11|2048.51|2051.11|2048.51|2051.11|2048.51|2050.61|2048.01|0
1641276300000|2022-01-04 06:05:00|2051.23|2048.63|2051.61|2049.01|2052.1|2049.5|2051.23|2048.63|0
1641276600000|2022-01-04 06:10:00|2051.86|2049.26|2051.61|2049.01|2052.1|2049.5|2051.61|2049.01|0
1641276900000|2022-01-04 06:15:00|2051.48|2048.88|2049.62|2047.02|2051.48|2048.88|2049.62|2047.02|0
1641277200000|2022-01-04 06:20:00|2049.37|2046.77|2049.87|2047.27|2049.87|2047.27|2049.12|2046.52|0
1641277500000|2022-01-04 06:25:00|2049.62|2047.02|2049.37|2046.77|2049.87|2047.27|2049.12|2046.52|0
1641277800000|2022-01-04 06:30:00|2049.24|2046.64|2049.87|2047.27|2049.87|2047.27|2049.12|2046.52|0
1641278100000|2022-01-04 06:35:00|2050.11|2047.51|2050.11|2047.51|2050.36|2047.76|2049.62|2047.02|0
1641278400000|2022-01-04 06:40:00|2050.36|2047.76|2050.23|2047.63|2050.86|2048.26|2050.11|2047.51|0
1641278700000|2022-01-04 06:45:00|2050.11|2047.51|2050.36|2047.76|2050.61|2048.01|2049.49|2046.89|0
1641279000000|2022-01-04 06:50:00|2050.11|2047.51|2050.36|2047.76|2050.86|2048.26|2049.86|2047.26|0
1641279300000|2022-01-04 06:55:00|2050.48|2047.88|2050.11|2047.51|2050.61|2048.01|2049.86|2047.26|0
1641279600000|2022-01-04 07:00:00|2049.62|2047.02|2048.12|2045.52|2049.62|2047.02|2047.63|2045.03|0
1641279900000|2022-01-04 07:05:00|2047.88|2045.28|2047.13|2044.53|2048.37|2045.77|2046.88|2044.28|0
1641280200000|2022-01-04 07:10:00|2047.25|2044.65|2048.37|2045.77|2048.62|2046.02|2046.88|2044.28|0
1641280500000|2022-01-04 07:15:00|2048.49|2045.89|2047.63|2045.03|2048.62|2046.02|2047.38|2044.78|0
1641280800000|2022-01-04 07:20:00|2047.38|2044.78|2047.38|2044.78|2047.63|2045.03|2046.88|2044.28|0
1641281100000|2022-01-04 07:25:00|2047.5|2044.9|2047.63|2045.03|2048.37|2045.77|2047.38|2044.78|0
1641281400000|2022-01-04 07:30:00|2047.74|2045.14|2048.87|2046.27|2049.12|2046.52|2047.74|2045.14|0
1641281700000|2022-01-04 07:35:00|2048.62|2046.02|2048.87|2046.27|2049.36|2046.76|2048.37|2045.77|0
1641282000000|2022-01-04 07:40:00|2048.62|2046.02|2050.11|2047.51|2050.11|2047.51|2048.62|2046.02|0
1641282300000|2022-01-04 07:45:00|2049.98|2047.38|2049.36|2046.76|2050.11|2047.51|2048.87|2046.27|0
1641282600000|2022-01-04 07:50:00|2049.11|2046.51|2050.11|2047.51|2050.6|2048|2049.11|2046.51|0
1641282900000|2022-01-04 07:55:00|2049.86|2047.26|2050.85|2048.25|2050.97|2048.37|2049.11|2046.51|0
1641283200000|2022-01-04 08:00:00|2051.1|2048.5|2049.61|2047.01|2051.1|2048.5|2048.37|2045.77|0
1641283500000|2022-01-04 08:05:00|2049.06|2047.06|2048.32|2046.32|2050.8|2048.8|2048.07|2046.07|0
1641283800000|2022-01-04 08:10:00|2048.19|2046.19|2047.07|2045.07|2048.32|2046.32|2046.82|2044.82|0
1641284100000|2022-01-04 08:15:00|2047.32|2045.32|2048.56|2046.56|2048.56|2046.56|2046.33|2044.33|0
1641284400000|2022-01-04 08:20:00|2048.43|2046.43|2049.56|2047.56|2049.8|2047.8|2047.82|2045.82|0
1641284700000|2022-01-04 08:25:00|2049.31|2047.31|2048.88|2046.88|2049.31|2047.31|2047.89|2045.89|0
1641285000000|2022-01-04 08:30:00|2049.13|2047.13|2048.88|2046.88|2049.38|2047.38|2047.51|2045.51|0
1641285300000|2022-01-04 08:35:00|2048.75|2046.75|2049.13|2047.13|2049.62|2047.62|2048.13|2046.13|0
1641285600000|2022-01-04 08:40:00|2049.38|2047.38|2047.14|2045.14|2050.37|2048.37|2047.14|2045.14|0
1641285900000|2022-01-04 08:45:00|2047.39|2045.39|2048.13|2046.13|2048.38|2046.38|2047.14|2045.14|0
1641286200000|2022-01-04 08:50:00|2048|2046|2047.76|2045.76|2048.38|2046.38|2046.89|2044.89|0
1641286500000|2022-01-04 08:55:00|2047.64|2045.64|2047.01|2045.01|2048|2046|2046.15|2044.15|0
1641286800000|2022-01-04 09:00:00|2046.89|2044.89|2047.64|2045.64|2047.88|2045.88|2046.64|2044.64|0
1641287100000|2022-01-04 09:05:00|2047.39|2045.39|2047.63|2045.63|2048.25|2046.25|2047.26|2045.26|0
1641287400000|2022-01-04 09:10:00|2047.88|2045.88|2048.38|2046.38|2048.63|2046.63|2047.63|2045.63|0
1641287700000|2022-01-04 09:15:00|2048.63|2046.63|2049.37|2047.37|2049.37|2047.37|2048.38|2046.38|0
1641288000000|2022-01-04 09:20:00|2049.12|2047.12|2048.61|2046.61|2049.37|2047.37|2048.34|2046.34|0
1641288300000|2022-01-04 09:25:00|2048.86|2046.86|2048.36|2046.36|2048.86|2046.86|2048.11|2046.11|0
1641288600000|2022-01-04 09:30:00|2048.23|2046.23|2047.36|2045.36|2048.61|2046.61|2047.36|2045.36|0
1641288900000|2022-01-04 09:35:00|2047.12|2045.12|2047.61|2045.61|2047.86|2045.86|2046.74|2044.74|0
1641289200000|2022-01-04 09:40:00|2047.73|2045.73|2048.85|2046.85|2048.85|2046.85|2047.12|2045.12|0
1641289500000|2022-01-04 09:45:00|2048.61|2046.61|2048.85|2046.85|2049.1|2047.1|2048.36|2046.36|0
1641289800000|2022-01-04 09:50:00|2049.1|2047.1|2049.1|2047.1|2049.6|2047.6|2049.1|2047.1|0
1641290100000|2022-01-04 09:55:00|2048.85|2046.85|2049.85|2047.85|2049.85|2047.85|2048.85|2046.85|0
1641290400000|2022-01-04 10:00:00|2050.09|2048.09|2051.34|2049.34|2051.34|2049.34|2050.09|2048.09|0
1641290700000|2022-01-04 10:05:00|2051.09|2049.09|2052.83|2050.83|2053.07|2051.07|2050.59|2048.59|0
1641291000000|2022-01-04 10:10:00|2052.58|2050.58|2054.57|2052.57|2055.81|2053.81|2052.58|2050.58|0
1641291300000|2022-01-04 10:15:00|2054.32|2052.32|2055.06|2053.06|2055.06|2053.06|2053.57|2051.57|0
1641291600000|2022-01-04 10:20:00|2055.31|2053.31|2057.3|2055.3|2057.55|2055.55|2054.81|2052.81|0
1641291900000|2022-01-04 10:25:00|2057.55|2055.55|2057.54|2055.54|2058.04|2056.04|2056.55|2054.55|0
1641292200000|2022-01-04 10:30:00|2057.66|2055.66|2058.29|2056.29|2058.54|2056.54|2057.05|2055.05|0
1641292500000|2022-01-04 10:35:00|2058.04|2056.04|2057.3|2055.3|2058.29|2056.29|2056.8|2054.8|0
1641292800000|2022-01-04 10:40:00|2057.54|2055.54|2058.29|2056.29|2058.29|2056.29|2057.05|2055.05|0
1641293100000|2022-01-04 10:45:00|2058.41|2056.41|2057.06|2055.06|2058.54|2056.54|2056.56|2054.56|0
1641293400000|2022-01-04 10:50:00|2057.31|2055.31|2055.82|2053.82|2057.56|2055.56|2055.82|2053.82|0
1641293700000|2022-01-04 10:55:00|2056.06|2054.06|2057.31|2055.31|2057.31|2055.31|2055.82|2053.82|0
1641294000000|2022-01-04 11:00:00|2057.06|2055.06|2058.55|2056.55|2059.54|2057.54|2055.82|2053.82|0
1641294300000|2022-01-04 11:05:00|2058.8|2056.8|2059.79|2057.79|2060.04|2058.04|2058.42|2056.42|0
1641294600000|2022-01-04 11:10:00|2060.29|2058.29|2060.04|2058.04|2060.78|2058.78|2059.54|2057.54|0
1641294900000|2022-01-04 11:15:00|2060.16|2058.16|2059.79|2057.79|2060.53|2058.53|2059.54|2057.54|0
1641295200000|2022-01-04 11:20:00|2060.04|2058.04|2059.1|2057.1|2060.53|2058.53|2059.1|2057.1|0
1641295500000|2022-01-04 11:25:00|2058.6|2056.6|2058.11|2056.11|2059.1|2057.1|2057.61|2055.61|0
1641295800000|2022-01-04 11:30:00|2057.98|2055.98|2057.36|2055.36|2058.6|2056.6|2057.36|2055.36|0
1641296100000|2022-01-04 11:35:00|2057.11|2055.11|2058.1|2056.1|2058.35|2056.35|2056.86|2054.86|0
1641296400000|2022-01-04 11:40:00|2058.22|2056.22|2057.36|2055.36|2058.22|2056.22|2057.11|2055.11|0
1641296700000|2022-01-04 11:45:00|2057.61|2055.61|2058.1|2056.1|2058.1|2056.1|2057.36|2055.36|0
1641297000000|2022-01-04 11:50:00|2058.35|2056.35|2058.6|2056.6|2058.6|2056.6|2058.1|2056.1|0
1641297300000|2022-01-04 11:55:00|2058.35|2056.35|2056.61|2054.61|2058.6|2056.6|2056.36|2054.36|0
1641297600000|2022-01-04 12:00:00|2056.36|2054.36|2055.87|2053.87|2056.86|2054.86|2055.87|2053.87|0
1641297900000|2022-01-04 12:05:00|2056.12|2054.12|2056.36|2054.36|2057.11|2055.11|2055.87|2053.87|0
1641298200000|2022-01-04 12:10:00|2056.11|2054.11|2055.12|2053.12|2057.11|2055.11|2055.12|2053.12|0
1641298500000|2022-01-04 12:15:00|2054.87|2052.87|2054.87|2052.87|2055.87|2053.87|2054.62|2052.62|0
1641298800000|2022-01-04 12:20:00|2054.99|2052.99|2052.14|2050.14|2055.37|2053.37|2051.89|2049.89|0
1641299100000|2022-01-04 12:25:00|2051.89|2049.89|2050.4|2048.4|2051.89|2049.89|2048.66|2046.66|0
1641299400000|2022-01-04 12:30:00|2050.15|2048.15|2052.63|2050.63|2052.63|2050.63|2049.41|2047.41|0
1641299700000|2022-01-04 12:35:00|2052.39|2050.39|2050.65|2048.65|2052.88|2050.88|2050.65|2048.65|0
1641300000000|2022-01-04 12:40:00|2050.9|2048.9|2051.64|2049.64|2052.63|2050.63|2050.4|2048.4|0
1641300300000|2022-01-04 12:45:00|2051.14|2049.14|2051.14|2049.14|2052.39|2050.39|2050.89|2048.89|0
1641300600000|2022-01-04 12:50:00|2050.89|2048.89|2050.65|2048.65|2051.39|2049.39|2049.9|2047.9|0
1641300900000|2022-01-04 12:55:00|2050.89|2048.89|2052.63|2050.63|2053.13|2051.13|2050.65|2048.65|0
1641301200000|2022-01-04 13:00:00|2052.5|2050.5|2052.13|2050.13|2053.13|2051.13|2051.64|2049.64|0
1641301500000|2022-01-04 13:05:00|2052.38|2050.38|2053.38|2051.38|2053.62|2051.62|2051.89|2049.89|0
1641301800000|2022-01-04 13:10:00|2053.13|2051.13|2054.87|2052.87|2054.87|2052.87|2053|2051|0
1641302100000|2022-01-04 13:15:00|2054.62|2052.62|2055.61|2053.61|2055.86|2053.86|2053.62|2051.62|0
1641302400000|2022-01-04 13:20:00|2055.36|2053.36|2057.35|2055.35|2058.34|2056.34|2055.36|2053.36|0
1641302700000|2022-01-04 13:25:00|2057.6|2055.6|2056.85|2054.85|2057.85|2055.85|2055.73|2053.73|0
1641303000000|2022-01-04 13:30:00|2056.72|2054.72|2055.61|2053.61|2057.35|2055.35|2055.36|2053.36|0
1641303300000|2022-01-04 13:35:00|2055.36|2053.36|2055.36|2053.36|2055.61|2053.61|2053.87|2051.87|0
1641303600000|2022-01-04 13:40:00|2055.11|2053.11|2055.61|2053.61|2056.11|2054.11|2054.62|2052.62|0
1641303900000|2022-01-04 13:45:00|2055.36|2053.36|2053.87|2051.87|2055.61|2053.61|2053.87|2051.87|0
1641304200000|2022-01-04 13:50:00|2054.12|2052.12|2056.22|2054.22|2056.35|2054.35|2054.12|2052.12|0
1641304500000|2022-01-04 13:55:00|2056.1|2054.1|2056.1|2054.1|2056.6|2054.6|2055.86|2053.86|0
1641304800000|2022-01-04 14:00:00|2056.35|2054.35|2053.62|2051.62|2057.1|2055.1|2053.62|2051.62|0
1641305100000|2022-01-04 14:05:00|2053.87|2051.87|2055.61|2053.61|2055.86|2053.86|2053.87|2051.87|0
1641305400000|2022-01-04 14:10:00|2055.48|2053.48|2056.6|2054.6|2057.59|2055.59|2055.36|2053.36|0
1641305700000|2022-01-04 14:15:00|2056.35|2054.35|2056.1|2054.1|2056.85|2054.85|2055.61|2053.61|0
1641306000000|2022-01-04 14:20:00|2056.35|2054.35|2056.85|2054.85|2056.85|2054.85|2056.1|2054.1|0
1641306300000|2022-01-04 14:25:00|2056.6|2054.6|2055.11|2053.11|2056.6|2054.6|2054.36|2052.36|0
1641306600000|2022-01-04 14:30:00|2055.36|2053.36|2058.09|2056.09|2058.59|2056.59|2052.62|2050.62|0
1641306900000|2022-01-04 14:35:00|2057.34|2055.34|2059.08|2057.08|2061.32|2059.32|2054.61|2052.61|0
1641307200000|2022-01-04 14:40:00|2059.33|2057.33|2059.14|2057.14|2061.58|2059.58|2057.15|2055.15|0
1641307500000|2022-01-04 14:45:00|2058.89|2056.89|2057.65|2055.65|2060.38|2058.38|2057.65|2055.65|0
1641307800000|2022-01-04 14:50:00|2057.4|2055.4|2059.88|2057.88|2060.13|2058.13|2054.92|2052.92|0
1641308100000|2022-01-04 14:55:00|2060.13|2058.13|2058.68|2056.68|2060.88|2058.88|2057.69|2055.69|0
1641308400000|2022-01-04 15:00:00|2058.55|2056.55|2054.7|2052.7|2058.68|2056.68|2051.97|2049.97|0
1641308700000|2022-01-04 15:05:00|2054.46|2052.46|2055.95|2053.95|2055.95|2053.95|2052.97|2050.97|0
1641309000000|2022-01-04 15:10:00|2055.7|2053.7|2053.71|2051.71|2057.44|2055.44|2052.22|2050.22|0
1641309300000|2022-01-04 15:15:00|2053.96|2051.96|2051.47|2049.47|2055.2|2053.2|2050.98|2048.98|0
1641309600000|2022-01-04 15:20:00|2052.22|2050.22|2053.71|2051.71|2055.82|2053.82|2050.48|2048.48|0
1641309900000|2022-01-04 15:25:00|2053.83|2051.83|2057.93|2055.93|2057.93|2055.93|2049.49|2047.49|0
1641310200000|2022-01-04 15:30:00|2058.18|2056.18|2052.96|2050.96|2059.67|2057.67|2052.83|2050.83|0
1641310500000|2022-01-04 15:35:00|2053.71|2051.71|2048.74|2046.74|2053.96|2051.96|2048.74|2046.74|0
1641310800000|2022-01-04 15:40:00|2049.24|2047.24|2046.43|2044.43|2051.47|2049.47|2045.69|2043.69|0
1641311100000|2022-01-04 15:45:00|2045.94|2043.94|2047.67|2045.67|2049.16|2047.16|2045.44|2043.44|0
1641311400000|2022-01-04 15:50:00|2047.92|2045.92|2044.44|2042.44|2048.67|2046.67|2043.7|2041.7|0
1641311700000|2022-01-04 15:55:00|2044.2|2042.2|2038.48|2036.48|2044.2|2042.2|2037.49|2035.49|0
1641312000000|2022-01-04 16:00:00|2038.23|2036.23|2030.62|2028.62|2038.73|2036.73|2027.81|2025.81|0
1641312300000|2022-01-04 16:05:00|2031.12|2029.12|2033.34|2031.34|2034.33|2032.33|2031.12|2029.12|0
1641312600000|2022-01-04 16:10:00|2033.59|2031.59|2034.08|2032.08|2034.58|2032.58|2030.11|2028.11|0
1641312900000|2022-01-04 16:15:00|2033.83|2031.83|2032.59|2030.59|2033.83|2031.83|2030.11|2028.11|0
1641313200000|2022-01-04 16:20:00|2032.84|2030.84|2030.36|2028.36|2032.84|2030.84|2026.88|2024.88|0
1641313500000|2022-01-04 16:25:00|2030.6|2028.6|2031.6|2029.6|2032.09|2030.09|2027.38|2025.38|0
1641313800000|2022-01-04 16:30:00|2031.35|2029.35|2036.31|2034.31|2036.31|2034.31|2030.85|2028.85|0
1641314100000|2022-01-04 16:35:00|2036.56|2034.56|2037.06|2035.06|2037.06|2035.06|2034.82|2032.82|0
1641314400000|2022-01-04 16:40:00|2036.81|2034.81|2037.8|2035.8|2037.8|2035.8|2034.58|2032.58|0
1641314700000|2022-01-04 16:45:00|2038.05|2036.05|2041.03|2039.03|2042.02|2040.02|2037.55|2035.55|0
1641315000000|2022-01-04 16:50:00|2040.78|2038.78|2040.78|2038.78|2041.28|2039.28|2038.8|2036.8|0
1641315300000|2022-01-04 16:55:00|2040.53|2038.53|2037.06|2035.06|2041.03|2039.03|2036.31|2034.31|0
1641315600000|2022-01-04 17:00:00|2036.93|2034.93|2035.32|2033.32|2038.05|2036.05|2034.57|2032.57|0
1641315900000|2022-01-04 17:05:00|2035.81|2033.81|2035.07|2033.07|2036.56|2034.56|2033.58|2031.58|0
1641316200000|2022-01-04 17:10:00|2035.32|2033.32|2039.04|2037.04|2039.29|2037.29|2035.07|2033.07|0
1641316500000|2022-01-04 17:15:00|2038.79|2036.79|2039.83|2037.83|2041.77|2039.77|2038.79|2036.79|0
1641316800000|2022-01-04 17:20:00|2039.58|2037.58|2038.55|2036.55|2040.53|2038.53|2038.55|2036.55|0
1641317100000|2022-01-04 17:25:00|2038.3|2036.3|2037.8|2035.8|2039.54|2037.54|2037.55|2035.55|0
1641317400000|2022-01-04 17:30:00|2037.55|2035.55|2036.31|2034.31|2037.55|2035.55|2034.82|2032.82|0
1641317700000|2022-01-04 17:35:00|2036.56|2034.56|2036.81|2034.81|2038.3|2036.3|2036.56|2034.56|0
1641318000000|2022-01-04 17:40:00|2037.05|2035.05|2035.07|2033.07|2037.3|2035.3|2034.82|2032.82|0
1641318300000|2022-01-04 17:45:00|2035.32|2033.32|2033.58|2031.58|2037.17|2035.17|2032.83|2030.83|0
1641318600000|2022-01-04 17:50:00|2034.07|2032.07|2032.58|2030.58|2035.07|2033.07|2031.59|2029.59|0
1641318900000|2022-01-04 17:55:00|2032.83|2030.83|2030.35|2028.35|2033.33|2031.33|2029.36|2027.36|0
1641319200000|2022-01-04 18:00:00|2030.1|2028.1|2031.84|2029.84|2032.33|2030.33|2028.61|2026.61|0
1641319500000|2022-01-04 18:05:00|2031.59|2029.59|2032.83|2030.83|2035.31|2033.31|2031.59|2029.59|0
1641319800000|2022-01-04 18:10:00|2033.33|2031.33|2031.59|2029.59|2033.33|2031.33|2031.09|2029.09|0
1641320100000|2022-01-04 18:15:00|2031.84|2029.84|2029.35|2027.35|2032.33|2030.33|2028.86|2026.86|0
1641320400000|2022-01-04 18:20:00|2029.1|2027.1|2030.59|2028.59|2031.09|2029.09|2028.36|2026.36|0
1641320700000|2022-01-04 18:25:00|2030.35|2028.35|2030.34|2028.34|2033.32|2031.32|2029.6|2027.6|0
1641321000000|2022-01-04 18:30:00|2030.1|2028.1|2023.39|2021.39|2030.34|2028.34|2023.15|2021.15|0
1641321300000|2022-01-04 18:35:00|2023.64|2021.64|2026.12|2024.12|2027.36|2025.36|2022.9|2020.9|0
1641321600000|2022-01-04 18:40:00|2025.63|2023.63|2026.12|2024.12|2027.12|2025.12|2024.63|2022.63|0
1641321900000|2022-01-04 18:45:00|2025.87|2023.87|2025.63|2023.63|2027.36|2025.36|2025.38|2023.38|0
1641322200000|2022-01-04 18:50:00|2025.38|2023.38|2022.4|2020.4|2025.38|2023.38|2020.66|2018.66|0
1641322500000|2022-01-04 18:55:00|2022.15|2020.15|2019.67|2017.67|2022.15|2020.15|2018.67|2016.67|0
1641322800000|2022-01-04 19:00:00|2019.17|2017.17|2025.13|2023.13|2025.13|2023.13|2019.17|2017.17|0
1641323100000|2022-01-04 19:05:00|2024.88|2022.88|2022.89|2020.89|2025.38|2023.38|2022.15|2020.15|0
1641323400000|2022-01-04 19:10:00|2022.64|2020.64|2026.62|2024.62|2026.62|2024.62|2021.9|2019.9|0
1641323700000|2022-01-04 19:15:00|2026.86|2024.86|2027.4|2025.4|2028.39|2026.39|2025.62|2023.62|0
1641324000000|2022-01-04 19:20:00|2027.15|2025.15|2025.41|2023.41|2028.14|2026.14|2025.16|2023.16|0
1641324300000|2022-01-04 19:25:00|2025.16|2023.16|2027.15|2025.15|2028.14|2026.14|2025.16|2023.16|0
1641324600000|2022-01-04 19:30:00|2027.39|2025.39|2031.12|2029.12|2034.1|2032.1|2026.9|2024.9|0
1641324900000|2022-01-04 19:35:00|2031.62|2029.62|2030.62|2028.62|2031.86|2029.86|2030.13|2028.13|0
1641325200000|2022-01-04 19:40:00|2030.87|2028.87|2034.84|2032.84|2035.09|2033.09|2030.62|2028.62|0
1641325500000|2022-01-04 19:45:00|2034.35|2032.35|2035.34|2033.34|2036.33|2034.33|2033.6|2031.6|0
1641325800000|2022-01-04 19:50:00|2035.84|2033.84|2036.33|2034.33|2037.33|2035.33|2034.84|2032.84|0
1641326100000|2022-01-04 19:55:00|2035.84|2033.84|2035.84|2033.84|2036.45|2034.45|2035.09|2033.09|0
1641326400000|2022-01-04 20:00:00|2036.09|2034.09|2038.57|2036.57|2038.82|2036.82|2035.84|2033.84|0
1641326700000|2022-01-04 20:05:00|2038.32|2036.32|2038.82|2036.82|2039.31|2037.31|2037.57|2035.57|0
1641327000000|2022-01-04 20:10:00|2039.07|2037.07|2040.56|2038.56|2041.3|2039.3|2039.07|2037.07|0
1641327300000|2022-01-04 20:15:00|2040.8|2038.8|2040.8|2038.8|2041.8|2039.8|2039.31|2037.31|0
1641327600000|2022-01-04 20:20:00|2041.05|2039.05|2043.04|2041.04|2044.53|2042.53|2041.05|2039.05|0
1641327900000|2022-01-04 20:25:00|2043.29|2041.29|2044.28|2042.28|2044.78|2042.78|2041.8|2039.8|0
1641328200000|2022-01-04 20:30:00|2044.53|2042.53|2042.29|2040.29|2044.53|2042.53|2041.05|2039.05|0
1641328500000|2022-01-04 20:35:00|2041.8|2039.8|2042.57|2040.57|2043.81|2041.81|2041.58|2039.58|0
1641328800000|2022-01-04 20:40:00|2042.82|2040.82|2045.31|2043.31|2046.3|2044.3|2042.08|2040.08|0
1641329100000|2022-01-04 20:45:00|2045.55|2043.55|2048.04|2046.04|2048.29|2046.29|2045.06|2043.06|0
1641329400000|2022-01-04 20:50:00|2047.04|2045.04|2043.57|2041.57|2051.02|2049.02|2043.57|2041.57|0
1641329700000|2022-01-04 20:55:00|2042.07|2040.07|2036.61|2034.61|2042.32|2040.32|2036.61|2034.61|0
1641330000000|2022-01-04 21:00:00|2037.35|2035.35|2036.11|2034.11|2038.35|2036.35|2035.12|2033.12|0
1641330300000|2022-01-04 21:05:00|2035.86|2033.86|2036.61|2034.61|2037.85|2035.85|2035.61|2033.61|0
1641330600000|2022-01-04 21:10:00|2036.36|2034.36|2035.37|2033.37|2036.61|2034.61|2034.62|2032.62|0
1641330900000|2022-01-04 21:15:00|2035.17|2032.57|2037.4|2034.8|2037.4|2034.8|2035.17|2032.57|0
1641331200000|2022-01-04 21:20:00|2037.9|2035.3|2037.9|2035.3|2038.15|2035.55|2037.4|2034.8|0
1641331500000|2022-01-04 21:25:00|2037.65|2035.05|2036.66|2034.06|2037.9|2035.3|2036.16|2033.56|0
1641331800000|2022-01-04 21:30:00|2036.41|2033.81|2035.66|2033.06|2036.91|2034.31|2035.17|2032.57|0
1641332100000|2022-01-04 21:35:00|2036.16|2033.56|2036.41|2033.81|2036.66|2034.06|2035.91|2033.31|0
1641332400000|2022-01-04 21:40:00|2036.66|2034.06|2037.15|2034.55|2037.4|2034.8|2036.66|2034.06|0
1641332700000|2022-01-04 21:45:00|2037.02|2034.42|2036.66|2034.06|2037.15|2034.55|2035.91|2033.31|0
1641333000000|2022-01-04 21:50:00|2036.41|2033.81|2036.41|2033.81|2036.41|2033.81|2036.16|2033.56|0
1641333300000|2022-01-04 21:55:00|2036.66|2034.06|2037.41|2034.81|2037.52|2034.92|2036.16|2033.56|0
1641333600000|2022-01-04 22:00:00|2037.15|2034.55|2036.71|2034.11|2037.15|2034.55|2036.71|2034.11|0
1641333900000|2022-01-04 22:05:00|2037.04|2034.44|2036.89|2034.29|2037.11|2034.51|2036.89|2034.29|0
1641334200000|2022-01-04 22:10:00|2036.82|2034.22|2036.79|2034.19|2036.89|2034.29|2036.71|2034.11|0
1641334500000|2022-01-04 22:15:00|2036.64|2034.04|2036.97|2034.37|2036.97|2034.37|2036.57|2033.97|0
1641334800000|2022-01-04 22:20:00|2036.82|2034.22|2037.19|2034.59|2037.3|2034.7|2036.82|2034.22|0
1641335100000|2022-01-04 22:25:00|2036.97|2034.37|2037|2034.4|2037.22|2034.62|2036.97|2034.37|0
1641335400000|2022-01-04 22:30:00|2037.04|2034.44|2036.71|2034.11|2037.19|2034.59|2036.71|2034.11|0
1641335700000|2022-01-04 22:35:00|2036.82|2034.22|2036.6|2034|2036.82|2034.22|2036.57|2033.97|0
1641336000000|2022-01-04 22:40:00|2036.71|2034.11|2036.6|2034|2036.71|2034.11|2036.57|2033.97|0
1641336300000|2022-01-04 22:45:00|2036.64|2034.04|2036.68|2034.08|2036.68|2034.08|2036.53|2033.93|0
1641336600000|2022-01-04 22:50:00|2036.64|2034.04|2036.68|2034.08|2036.68|2034.08|2036.64|2034.04|0
1641336900000|2022-01-04 22:55:00|2036.86|2034.26|2036.68|2034.08|2036.86|2034.26|2036.49|2033.89|0
1641337200000|2022-01-04 23:00:00|2037.02|2034.42|2036.9|2034.3|2038.01|2035.41|2036.4|2033.8|0
1641337500000|2022-01-04 23:05:00|2037.15|2034.55|2035.41|2032.81|2037.64|2035.04|2035.41|2032.81|0
1641337800000|2022-01-04 23:10:00|2035.9|2033.3|2036.02|2033.42|2036.65|2034.05|2035.65|2033.05|0
1641338100000|2022-01-04 23:15:00|2035.9|2033.3|2033.67|2031.07|2035.9|2033.3|2033.67|2031.07|0
1641338400000|2022-01-04 23:20:00|2033.91|2031.31|2032.42|2029.82|2033.91|2031.31|2032.18|2029.58|0
1641338700000|2022-01-04 23:25:00|2032.54|2029.94|2033.54|2030.94|2034.66|2032.06|2032.18|2029.58|0
1641339000000|2022-01-04 23:30:00|2033.17|2030.57|2032.92|2030.32|2033.17|2030.57|2031.93|2029.33|0
1641339300000|2022-01-04 23:35:00|2032.79|2030.19|2033.17|2030.57|2033.42|2030.82|2032.42|2029.82|0
1641339600000|2022-01-04 23:40:00|2032.92|2030.32|2032.42|2029.82|2033.42|2030.82|2031.93|2029.33|0
1641339900000|2022-01-04 23:45:00|2032.67|2030.07|2031.18|2028.58|2032.67|2030.07|2030.93|2028.33|0
1641340200000|2022-01-04 23:50:00|2031.3|2028.7|2031.92|2029.32|2032.42|2029.82|2031.18|2028.58|0
1641340500000|2022-01-04 23:55:00|2032.17|2029.57|2031.92|2029.32|2032.67|2030.07|2031.43|2028.83|0
1641340800000|2022-01-05 00:00:00|2032.17|2029.57|2030.68|2028.08|2032.92|2030.32|2029.69|2027.09|0
1641341100000|2022-01-05 00:05:00|2030.93|2028.33|2030.18|2027.58|2031.18|2028.58|2029.06|2026.46|0
1641341400000|2022-01-05 00:10:00|2030.43|2027.83|2030.8|2028.2|2031.18|2028.58|2029.44|2026.84|0
1641341700000|2022-01-05 00:15:00|2030.68|2028.08|2028.94|2026.34|2031.18|2028.58|2028.94|2026.34|0
1641342000000|2022-01-05 00:20:00|2029.19|2026.59|2030.68|2028.08|2030.93|2028.33|2028.69|2026.09|0
1641342300000|2022-01-05 00:25:00|2030.55|2027.95|2030.05|2027.45|2030.68|2028.08|2029.8|2027.2|0
1641342600000|2022-01-05 00:30:00|2030.18|2027.58|2029.44|2026.84|2030.18|2027.58|2028.56|2025.96|0
1641342900000|2022-01-05 00:35:00|2029.93|2027.33|2028.94|2026.34|2030.43|2027.83|2028.19|2025.59|0
1641343200000|2022-01-05 00:40:00|2029.06|2026.46|2029.44|2026.84|2029.68|2027.08|2028.69|2026.09|0
1641343500000|2022-01-05 00:45:00|2029.31|2026.71|2029.68|2027.08|2029.93|2027.33|2028.94|2026.34|0
1641343800000|2022-01-05 00:50:00|2029.43|2026.83|2030.43|2027.83|2030.68|2028.08|2029.43|2026.83|0
1641344100000|2022-01-05 00:55:00|2030.55|2027.95|2030.68|2028.08|2030.92|2028.32|2030.18|2027.58|0
1641344400000|2022-01-05 01:00:00|2030.92|2028.32|2030.92|2028.32|2031.42|2028.82|2030.43|2027.83|0
1641344700000|2022-01-05 01:05:00|2030.68|2028.08|2030.18|2027.58|2031.42|2028.82|2030.18|2027.58|0
1641345000000|2022-01-05 01:10:00|2029.93|2027.33|2032.16|2029.56|2032.16|2029.56|2029.43|2026.83|0
1641345300000|2022-01-05 01:15:00|2032.41|2029.81|2034.15|2031.55|2034.9|2032.3|2032.16|2029.56|0
1641345600000|2022-01-05 01:20:00|2033.9|2031.3|2033.41|2030.81|2034.15|2031.55|2032.66|2030.06|0
1641345900000|2022-01-05 01:25:00|2033.16|2030.56|2031.92|2029.32|2033.16|2030.56|2031.92|2029.32|0
1641346200000|2022-01-05 01:30:00|2031.67|2029.07|2028.44|2025.84|2031.67|2029.07|2027.69|2025.09|0
1641346500000|2022-01-05 01:35:00|2028.69|2026.09|2027.56|2024.96|2029.18|2026.58|2026.7|2024.1|0
1641346800000|2022-01-05 01:40:00|2027.44|2024.84|2026.95|2024.35|2027.94|2025.34|2026.2|2023.6|0
1641347100000|2022-01-05 01:45:00|2027.07|2024.47|2024.96|2022.36|2027.07|2024.47|2024.21|2021.61|0
1641347400000|2022-01-05 01:50:00|2024.71|2022.11|2026.07|2023.47|2026.7|2024.1|2024.71|2022.11|0
1641347700000|2022-01-05 01:55:00|2025.95|2023.35|2025.95|2023.35|2026.7|2024.1|2025.7|2023.1|0
1641348000000|2022-01-05 02:00:00|2026.2|2023.6|2025.95|2023.35|2027.69|2025.09|2025.95|2023.35|0
1641348300000|2022-01-05 02:05:00|2025.7|2023.1|2025.7|2023.1|2026.2|2023.6|2024.96|2022.36|0
1641348600000|2022-01-05 02:10:00|2026.2|2023.6|2026.94|2024.34|2027.69|2025.09|2025.95|2023.35|0
1641348900000|2022-01-05 02:15:00|2027.06|2024.46|2028.18|2025.58|2028.43|2025.83|2027.06|2024.46|0
1641349200000|2022-01-05 02:20:00|2028.06|2025.46|2027.44|2024.84|2028.06|2025.46|2027.19|2024.59|0
1641349500000|2022-01-05 02:25:00|2027.69|2025.09|2026.44|2023.84|2027.94|2025.34|2026.44|2023.84|0
1641349800000|2022-01-05 02:30:00|2026.2|2023.6|2026.94|2024.34|2027.44|2024.84|2025.45|2022.85|0
1641350100000|2022-01-05 02:35:00|2027.19|2024.59|2026.2|2023.6|2027.44|2024.84|2025.95|2023.35|0
1641350400000|2022-01-05 02:40:00|2025.95|2023.35|2025.45|2022.85|2025.95|2023.35|2025.2|2022.6|0
1641350700000|2022-01-05 02:45:00|2025.7|2023.1|2026.19|2023.59|2026.44|2023.84|2025.45|2022.85|0
1641351000000|2022-01-05 02:50:00|2026.44|2023.84|2026.44|2023.84|2026.94|2024.34|2026.19|2023.59|0
1641351300000|2022-01-05 02:55:00|2026.19|2023.59|2027.44|2024.84|2027.93|2025.33|2026.19|2023.59|0
1641351600000|2022-01-05 03:00:00|2027.68|2025.08|2027.68|2025.08|2028.18|2025.58|2027.19|2024.59|0
1641351900000|2022-01-05 03:05:00|2027.8|2025.2|2027.68|2025.08|2028.18|2025.58|2027.43|2024.83|0
1641352200000|2022-01-05 03:10:00|2027.43|2024.83|2026.19|2023.59|2027.68|2025.08|2025.94|2023.34|0
1641352500000|2022-01-05 03:15:00|2025.94|2023.34|2025.69|2023.09|2025.94|2023.34|2025.2|2022.6|0
1641352800000|2022-01-05 03:20:00|2025.45|2022.85|2026.19|2023.59|2026.69|2024.09|2025.2|2022.6|0
1641353100000|2022-01-05 03:25:00|2025.94|2023.34|2026.19|2023.59|2026.19|2023.59|2025.69|2023.09|0
1641353400000|2022-01-05 03:30:00|2026.06|2023.46|2026.19|2023.59|2026.69|2024.09|2025.45|2022.85|0
1641353700000|2022-01-05 03:35:00|2026.44|2023.84|2027.18|2024.58|2027.43|2024.83|2026.44|2023.84|0
1641354000000|2022-01-05 03:40:00|2026.93|2024.33|2027.43|2024.83|2027.43|2024.83|2026.93|2024.33|0
1641354300000|2022-01-05 03:45:00|2027.18|2024.58|2026.44|2023.84|2027.18|2024.58|2026.44|2023.84|0
1641354600000|2022-01-05 03:50:00|2026.19|2023.59|2027.3|2024.7|2027.43|2024.83|2026.19|2023.59|0
1641354900000|2022-01-05 03:55:00|2027.43|2024.83|2027.55|2024.95|2027.93|2025.33|2026.93|2024.33|0
1641355200000|2022-01-05 04:00:00|2027.43|2024.83|2027.68|2025.08|2028.17|2025.57|2027.43|2024.83|0
1641355500000|2022-01-05 04:05:00|2027.43|2024.83|2027.18|2024.58|2027.43|2024.83|2026.93|2024.33|0
1641355800000|2022-01-05 04:10:00|2027.43|2024.83|2027.18|2024.58|2027.43|2024.83|2027.18|2024.58|0
1641356100000|2022-01-05 04:15:00|2026.93|2024.33|2026.93|2024.33|2027.18|2024.58|2026.68|2024.08|0
1641356400000|2022-01-05 04:20:00|2027.18|2024.58|2027.43|2024.83|2027.43|2024.83|2026.93|2024.33|0
1641356700000|2022-01-05 04:25:00|2027.3|2024.7|2026.93|2024.33|2027.3|2024.7|2026.93|2024.33|0
1641357000000|2022-01-05 04:30:00|2026.68|2024.08|2026.18|2023.58|2026.68|2024.08|2025.94|2023.34|0
1641357300000|2022-01-05 04:35:00|2026.43|2023.83|2025.69|2023.09|2026.43|2023.83|2025.19|2022.59|0
1641357600000|2022-01-05 04:40:00|2025.94|2023.34|2026.18|2023.58|2026.43|2023.83|2025.94|2023.34|0
1641357900000|2022-01-05 04:45:00|2026.43|2023.83|2027.05|2024.45|2027.05|2024.45|2026.18|2023.58|0
1641358200000|2022-01-05 04:50:00|2026.93|2024.33|2026.43|2023.83|2027.18|2024.58|2026.18|2023.58|0
1641358500000|2022-01-05 04:55:00|2026.18|2023.58|2026.43|2023.83|2026.43|2023.83|2026.18|2023.58|0
1641358800000|2022-01-05 05:00:00|2026.68|2024.08|2025.68|2023.08|2026.8|2024.2|2024.94|2022.34|0
1641359100000|2022-01-05 05:05:00|2025.56|2022.96|2024.94|2022.34|2025.93|2023.33|2024.44|2021.84|0
1641359400000|2022-01-05 05:10:00|2025.19|2022.59|2026.18|2023.58|2026.43|2023.83|2024.94|2022.34|0
1641359700000|2022-01-05 05:15:00|2026.43|2023.83|2024.69|2022.09|2026.43|2023.83|2024.44|2021.84|0
1641360000000|2022-01-05 05:20:00|2024.94|2022.34|2023.2|2020.6|2024.94|2022.34|2022.95|2020.35|0
1641360300000|2022-01-05 05:25:00|2023.45|2020.85|2021.71|2019.11|2024.44|2021.84|2020.96|2018.36|0
1641360600000|2022-01-05 05:30:00|2021.96|2019.36|2021.96|2019.36|2023.2|2020.6|2021.83|2019.23|0
1641360900000|2022-01-05 05:35:00|2022.2|2019.6|2023.45|2020.85|2023.56|2020.96|2021.21|2018.61|0
1641361200000|2022-01-05 05:40:00|2023.32|2020.72|2022.95|2020.35|2023.94|2021.34|2022.95|2020.35|0
1641361500000|2022-01-05 05:45:00|2022.7|2020.1|2023.2|2020.6|2023.44|2020.84|2022.45|2019.85|0
1641361800000|2022-01-05 05:50:00|2023.07|2020.47|2022.95|2020.35|2023.2|2020.6|2022.45|2019.85|0
1641362100000|2022-01-05 05:55:00|2023.2|2020.6|2022.45|2019.85|2023.2|2020.6|2022.45|2019.85|0
1641362400000|2022-01-05 06:00:00|2022.2|2019.6|2022.95|2020.35|2022.95|2020.35|2022.2|2019.6|0
1641362700000|2022-01-05 06:05:00|2023.19|2020.59|2021.21|2018.61|2023.19|2020.59|2020.71|2018.11|0
1641363000000|2022-01-05 06:10:00|2021.33|2018.73|2023.06|2020.46|2023.19|2020.59|2021.33|2018.73|0
1641363300000|2022-01-05 06:15:00|2023.19|2020.59|2023.69|2021.09|2024.06|2021.46|2022.95|2020.35|0
1641363600000|2022-01-05 06:20:00|2023.94|2021.34|2024.68|2022.08|2024.68|2022.08|2023.94|2021.34|0
1641363900000|2022-01-05 06:25:00|2024.43|2021.83|2024.19|2021.59|2024.68|2022.08|2023.94|2021.34|0
1641364200000|2022-01-05 06:30:00|2023.94|2021.34|2023.69|2021.09|2024.31|2021.71|2023.19|2020.59|0
1641364500000|2022-01-05 06:35:00|2023.94|2021.34|2024.43|2021.83|2024.68|2022.08|2023.69|2021.09|0
1641364800000|2022-01-05 06:40:00|2024.68|2022.08|2027.41|2024.81|2027.41|2024.81|2024.68|2022.08|0
1641365100000|2022-01-05 06:45:00|2027.17|2024.57|2029.02|2026.42|2029.4|2026.8|2027.17|2024.57|0
1641365400000|2022-01-05 06:50:00|2029.15|2026.55|2028.65|2026.05|2029.4|2026.8|2028.41|2025.81|0
1641365700000|2022-01-05 06:55:00|2028.41|2025.81|2028.16|2025.56|2029.65|2027.05|2028.16|2025.56|0
1641366000000|2022-01-05 07:00:00|2028.52|2025.92|2028.9|2026.3|2029.15|2026.55|2026.92|2024.32|0
1641366300000|2022-01-05 07:05:00|2028.77|2026.17|2030.26|2027.66|2030.64|2028.04|2028.65|2026.05|0
1641366600000|2022-01-05 07:10:00|2030.14|2027.54|2029.89|2027.29|2030.64|2028.04|2029.4|2026.8|0
1641366900000|2022-01-05 07:15:00|2029.65|2027.05|2030.64|2028.04|2030.64|2028.04|2029.65|2027.05|0
1641367200000|2022-01-05 07:20:00|2030.51|2027.91|2029.15|2026.55|2030.64|2028.04|2029.15|2026.55|0
1641367500000|2022-01-05 07:25:00|2029.4|2026.8|2028.9|2026.3|2029.65|2027.05|2028.4|2025.8|0
1641367800000|2022-01-05 07:30:00|2028.65|2026.05|2030.14|2027.54|2030.14|2027.54|2028.4|2025.8|0
1641368100000|2022-01-05 07:35:00|2030.39|2027.79|2028.02|2025.42|2030.64|2028.04|2027.91|2025.31|0
1641368400000|2022-01-05 07:40:00|2027.91|2025.31|2029.89|2027.29|2030.14|2027.54|2027.91|2025.31|0
1641368700000|2022-01-05 07:45:00|2029.64|2027.04|2033.37|2030.77|2033.37|2030.77|2029.64|2027.04|0
1641369000000|2022-01-05 07:50:00|2033.62|2031.02|2033.12|2030.52|2034.11|2031.51|2032.38|2029.78|0
1641369300000|2022-01-05 07:55:00|2033.37|2030.77|2032.37|2029.77|2033.87|2031.27|2032.13|2029.53|0
1641369600000|2022-01-05 08:00:00|2032.87|2030.27|2031.31|2028.71|2035.6|2033|2031.31|2028.71|0
1641369900000|2022-01-05 08:05:00|2031.01|2029.01|2031.9|2029.9|2032.39|2030.39|2030.09|2028.09|0
1641370200000|2022-01-05 08:10:00|2031.65|2029.65|2032.89|2030.89|2034.13|2032.13|2030.41|2028.41|0
1641370500000|2022-01-05 08:15:00|2033.63|2031.63|2032.39|2030.39|2034.38|2032.38|2032.14|2030.14|0
1641370800000|2022-01-05 08:20:00|2032.14|2030.14|2033.14|2031.14|2033.14|2031.14|2029.66|2027.66|0
1641371100000|2022-01-05 08:25:00|2033.39|2031.39|2032.39|2030.39|2034.13|2032.13|2032.14|2030.14|0
1641371400000|2022-01-05 08:30:00|2032.51|2030.51|2031.15|2029.15|2034.38|2032.38|2031.15|2029.15|0
1641371700000|2022-01-05 08:35:00|2031.02|2029.02|2032.01|2030.01|2032.01|2030.01|2029.91|2027.91|0
1641372000000|2022-01-05 08:40:00|2031.89|2029.89|2031.89|2029.89|2033.63|2031.63|2031.64|2029.64|0
1641372300000|2022-01-05 08:45:00|2032.14|2030.14|2029.91|2027.91|2032.64|2030.64|2029.91|2027.91|0
1641372600000|2022-01-05 08:50:00|2030.15|2028.15|2030.15|2028.15|2030.9|2028.9|2029.66|2027.66|0
1641372900000|2022-01-05 08:55:00|2029.91|2027.91|2031.39|2029.39|2031.89|2029.89|2029.41|2027.41|0
1641373200000|2022-01-05 09:00:00|2031.64|2029.64|2032.39|2030.39|2033.38|2031.38|2030.65|2028.65|0
1641373500000|2022-01-05 09:05:00|2032.51|2030.51|2033.63|2031.63|2034.87|2032.87|2032.39|2030.39|0
1641373800000|2022-01-05 09:10:00|2033.88|2031.88|2036.36|2034.36|2036.61|2034.61|2032.88|2030.88|0
1641374100000|2022-01-05 09:15:00|2035.62|2033.62|2037.35|2035.35|2039.09|2037.09|2035.62|2033.62|0
1641374400000|2022-01-05 09:20:00|2037.6|2035.6|2037.6|2035.6|2038.84|2036.84|2036.86|2034.86|0
1641374700000|2022-01-05 09:25:00|2037.35|2035.35|2037.11|2035.11|2037.85|2035.85|2036.86|2034.86|0
1641375000000|2022-01-05 09:30:00|2037.22|2035.22|2036.61|2034.61|2037.35|2035.35|2036.23|2034.23|0
1641375300000|2022-01-05 09:35:00|2036.73|2034.73|2035.37|2033.37|2037.1|2035.1|2035.37|2033.37|0
1641375600000|2022-01-05 09:40:00|2035.24|2033.24|2036.61|2034.61|2037.35|2035.35|2034.87|2032.87|0
1641375900000|2022-01-05 09:45:00|2036.11|2034.11|2036.11|2034.11|2037.35|2035.35|2035.12|2033.12|0
1641376200000|2022-01-05 09:50:00|2036.23|2034.23|2036.48|2034.48|2036.73|2034.73|2035.61|2033.61|0
1641376500000|2022-01-05 09:55:00|2036.61|2034.61|2037.22|2035.22|2037.97|2035.97|2035.86|2033.86|0
1641376800000|2022-01-05 10:00:00|2037.6|2035.6|2038.84|2036.84|2039.83|2037.83|2036.85|2034.85|0
1641377100000|2022-01-05 10:05:00|2039.34|2037.34|2040.58|2038.58|2041.08|2039.08|2038.59|2036.59|0
1641377400000|2022-01-05 10:10:00|2040.83|2038.83|2038.59|2036.59|2041.08|2039.08|2037.85|2035.85|0
1641377700000|2022-01-05 10:15:00|2038.34|2036.34|2038.09|2036.09|2038.59|2036.59|2037.85|2035.85|0
1641378000000|2022-01-05 10:20:00|2038.34|2036.34|2037.84|2035.84|2038.84|2036.84|2037.35|2035.35|0
1641378300000|2022-01-05 10:25:00|2038.09|2036.09|2039.58|2037.58|2039.58|2037.58|2037.96|2035.96|0
1641378600000|2022-01-05 10:30:00|2040.33|2038.33|2037.84|2035.84|2040.83|2038.83|2037.1|2035.1|0
1641378900000|2022-01-05 10:35:00|2038.09|2036.09|2036.35|2034.35|2038.09|2036.09|2035.86|2033.86|0
1641379200000|2022-01-05 10:40:00|2036.6|2034.6|2035.36|2033.36|2036.85|2034.85|2035.11|2033.11|0
1641379500000|2022-01-05 10:45:00|2035.61|2033.61|2035.73|2033.73|2036.35|2034.35|2035.11|2033.11|0
1641379800000|2022-01-05 10:50:00|2035.86|2033.86|2035.11|2033.11|2036.47|2034.47|2034.61|2032.61|0
1641380100000|2022-01-05 10:55:00|2035.36|2033.36|2035.36|2033.36|2037.59|2035.59|2035.11|2033.11|0
1641380400000|2022-01-05 11:00:00|2035.11|2033.11|2033.62|2031.62|2035.85|2033.85|2033.62|2031.62|0
1641380700000|2022-01-05 11:05:00|2033.87|2031.87|2034.11|2032.11|2034.61|2032.61|2032.38|2030.38|0
1641381000000|2022-01-05 11:10:00|2033.99|2031.99|2035.36|2033.36|2035.6|2033.6|2033.12|2031.12|0
1641381300000|2022-01-05 11:15:00|2035.11|2033.11|2034.36|2032.36|2035.6|2033.6|2033.37|2031.37|0
1641381600000|2022-01-05 11:20:00|2034.11|2032.11|2032.87|2030.87|2034.86|2032.86|2032.87|2030.87|0
1641381900000|2022-01-05 11:25:00|2032.37|2030.37|2032.37|2030.37|2034.36|2032.36|2031.88|2029.88|0
1641382200000|2022-01-05 11:30:00|2032.13|2030.13|2032.13|2030.13|2033.12|2031.12|2032.13|2030.13|0
1641382500000|2022-01-05 11:35:00|2032.12|2030.12|2032.62|2030.62|2032.87|2030.87|2031.88|2029.88|0
1641382800000|2022-01-05 11:40:00|2032.87|2030.87|2033.86|2031.86|2034.11|2032.11|2032.62|2030.62|0
1641383100000|2022-01-05 11:45:00|2033.61|2031.61|2034.36|2032.36|2034.86|2032.86|2033.37|2031.37|0
1641383400000|2022-01-05 11:50:00|2034.86|2032.86|2034.61|2032.61|2035.1|2033.1|2033.12|2031.12|0
1641383700000|2022-01-05 11:55:00|2034.86|2032.86|2034.61|2032.61|2035.1|2033.1|2033.86|2031.86|0
1641384000000|2022-01-05 12:00:00|2034.11|2032.11|2034.11|2032.11|2035.6|2033.6|2033.86|2031.86|0
1641384300000|2022-01-05 12:05:00|2033.86|2031.86|2035.6|2033.6|2036.34|2034.34|2032.87|2030.87|0
1641384600000|2022-01-05 12:10:00|2035.85|2033.85|2036.34|2034.34|2036.84|2034.84|2035.35|2033.35|0
1641384900000|2022-01-05 12:15:00|2036.59|2034.59|2035.85|2033.85|2037.09|2035.09|2035.35|2033.35|0
1641385200000|2022-01-05 12:20:00|2035.97|2033.97|2033.61|2031.61|2036.1|2034.1|2033.61|2031.61|0
1641385500000|2022-01-05 12:25:00|2033.73|2031.73|2036.09|2034.09|2036.34|2034.34|2033.36|2031.36|0
1641385800000|2022-01-05 12:30:00|2035.85|2033.85|2034.85|2032.85|2036.46|2034.46|2034.6|2032.6|0
1641386100000|2022-01-05 12:35:00|2035.1|2033.1|2033.36|2031.36|2035.35|2033.35|2033.36|2031.36|0
1641386400000|2022-01-05 12:40:00|2033.11|2031.11|2032.86|2030.86|2033.36|2031.36|2032.37|2030.37|0
1641386700000|2022-01-05 12:45:00|2032.61|2030.61|2030.63|2028.63|2032.86|2030.86|2030.63|2028.63|0
1641387000000|2022-01-05 12:50:00|2030.88|2028.88|2031.12|2029.12|2031.37|2029.37|2030.63|2028.63|0
1641387300000|2022-01-05 12:55:00|2030.99|2028.99|2032.61|2030.61|2032.86|2030.86|2030.63|2028.63|0
1641387600000|2022-01-05 13:00:00|2033.11|2031.11|2032.86|2030.86|2034.1|2032.1|2032.61|2030.61|0
1641387900000|2022-01-05 13:05:00|2033.11|2031.11|2032.86|2030.86|2034.35|2032.35|2032.61|2030.61|0
1641388200000|2022-01-05 13:10:00|2032.61|2030.61|2030.87|2028.87|2032.61|2030.61|2030.62|2028.62|0
1641388500000|2022-01-05 13:15:00|2030.62|2028.62|2033.61|2031.61|2034.6|2032.6|2028.76|2026.76|0
1641388800000|2022-01-05 13:20:00|2033.36|2031.36|2033.72|2031.72|2034.1|2032.1|2032.36|2030.36|0
1641389100000|2022-01-05 13:25:00|2033.85|2031.85|2034.6|2032.6|2035.59|2033.59|2033.6|2031.6|0
1641389400000|2022-01-05 13:30:00|2034.85|2032.85|2034.85|2032.85|2035.59|2033.59|2033.36|2031.36|0
1641389700000|2022-01-05 13:35:00|2035.09|2033.09|2033.85|2031.85|2035.59|2033.59|2033.11|2031.11|0
1641390000000|2022-01-05 13:40:00|2033.6|2031.6|2034.1|2032.1|2034.84|2032.84|2033.11|2031.11|0
1641390300000|2022-01-05 13:45:00|2034.35|2032.35|2033.35|2031.35|2034.84|2032.84|2031.86|2029.86|0
1641390600000|2022-01-05 13:50:00|2032.86|2030.86|2036.21|2034.21|2036.21|2034.21|2032.36|2030.36|0
1641390900000|2022-01-05 13:55:00|2036.09|2034.09|2035.84|2033.84|2037.33|2035.33|2035.84|2033.84|0
1641391200000|2022-01-05 14:00:00|2036.09|2034.09|2033.35|2031.35|2037.08|2035.08|2033.35|2031.35|0
1641391500000|2022-01-05 14:05:00|2033.6|2031.6|2032.61|2030.61|2034.35|2032.35|2032.11|2030.11|0
1641391800000|2022-01-05 14:10:00|2032.86|2030.86|2036.08|2034.08|2036.08|2034.08|2032.86|2030.86|0
1641392100000|2022-01-05 14:15:00|2036.33|2034.33|2036.08|2034.08|2037.08|2035.08|2035.34|2033.34|0
1641392400000|2022-01-05 14:20:00|2035.84|2033.84|2036.33|2034.33|2036.58|2034.58|2034.84|2032.84|0
1641392700000|2022-01-05 14:25:00|2036.45|2034.45|2033.97|2031.97|2036.45|2034.45|2033.1|2031.1|0
1641393000000|2022-01-05 14:30:00|2034.84|2032.84|2026.15|2024.15|2038.57|2036.57|2026.15|2024.15|0
1641393300000|2022-01-05 14:35:00|2025.4|2023.4|2028.63|2026.63|2032.36|2030.36|2023.66|2021.66|0
1641393600000|2022-01-05 14:40:00|2028.38|2026.38|2030.62|2028.62|2036.58|2034.58|2027.39|2025.39|0
1641393900000|2022-01-05 14:45:00|2030.24|2028.24|2029.13|2027.13|2031.11|2029.11|2026.39|2024.39|0
1641394200000|2022-01-05 14:50:00|2028.88|2026.88|2032.53|2030.53|2036.33|2034.33|2027.88|2025.88|0
1641394500000|2022-01-05 14:55:00|2032.28|2030.28|2034.02|2032.02|2036.25|2034.25|2032.03|2030.03|0
1641394800000|2022-01-05 15:00:00|2033.77|2031.77|2030.41|2028.41|2036.25|2034.25|2029.54|2027.54|0
1641395100000|2022-01-05 15:05:00|2030.54|2028.54|2032.4|2030.4|2035.01|2033.01|2030.54|2028.54|0
1641395400000|2022-01-05 15:10:00|2032.77|2030.77|2031.28|2029.28|2034.51|2032.51|2030.79|2028.79|0
1641395700000|2022-01-05 15:15:00|2031.53|2029.53|2032.15|2030.15|2034.02|2032.02|2031.28|2029.28|0
1641396000000|2022-01-05 15:20:00|2032.28|2030.28|2036.25|2034.25|2037.24|2035.24|2032.28|2030.28|0
1641396300000|2022-01-05 15:25:00|2036.5|2034.5|2039.23|2037.23|2041.47|2039.47|2036.5|2034.5|0
1641396600000|2022-01-05 15:30:00|2038.74|2036.74|2033.02|2031.02|2038.98|2036.98|2032.52|2030.52|0
1641396900000|2022-01-05 15:35:00|2033.27|2031.27|2033.02|2031.02|2035.5|2033.5|2032.03|2030.03|0
1641397200000|2022-01-05 15:40:00|2033.27|2031.27|2034.26|2032.26|2035.26|2033.26|2032.77|2030.77|0
1641397500000|2022-01-05 15:45:00|2034.51|2032.51|2034.01|2032.01|2035.5|2033.5|2031.78|2029.78|0
1641397800000|2022-01-05 15:50:00|2033.76|2031.76|2034.01|2032.01|2034.26|2032.26|2031.28|2029.28|0
1641398100000|2022-01-05 15:55:00|2034.76|2032.76|2034.76|2032.76|2035.25|2033.25|2032.52|2030.52|0
1641398400000|2022-01-05 16:00:00|2035.01|2033.01|2031.28|2029.28|2035.75|2033.75|2031.28|2029.28|0
1641398700000|2022-01-05 16:05:00|2031.53|2029.53|2029.29|2027.29|2032.52|2030.52|2028.55|2026.55|0
1641399000000|2022-01-05 16:10:00|2029.54|2027.54|2031.03|2029.03|2031.03|2029.03|2026.81|2024.81|0
1641399300000|2022-01-05 16:15:00|2030.78|2028.78|2031.28|2029.28|2032.52|2030.52|2030.78|2028.78|0
1641399600000|2022-01-05 16:20:00|2031.15|2029.15|2031.28|2029.28|2033.26|2031.26|2030.28|2028.28|0
1641399900000|2022-01-05 16:25:00|2031.52|2029.52|2034.26|2032.26|2034.26|2032.26|2031.28|2029.28|0
1641400200000|2022-01-05 16:30:00|2034.01|2032.01|2029.54|2027.54|2034.51|2032.51|2029.04|2027.04|0
1641400500000|2022-01-05 16:35:00|2030.03|2028.03|2030.78|2028.78|2031.03|2029.03|2028.29|2026.29|0
1641400800000|2022-01-05 16:40:00|2030.53|2028.53|2025.81|2023.81|2031.03|2029.03|2025.31|2023.31|0
1641401100000|2022-01-05 16:45:00|2026.31|2024.31|2026.31|2024.31|2027.8|2025.8|2025.06|2023.06|0
1641401400000|2022-01-05 16:50:00|2026.55|2024.55|2025.56|2023.56|2027.3|2025.3|2025.06|2023.06|0
1641401700000|2022-01-05 16:55:00|2025.81|2023.81|2027.3|2025.3|2028.29|2026.29|2025.56|2023.56|0
1641402000000|2022-01-05 17:00:00|2027.05|2025.05|2030.28|2028.28|2030.28|2028.28|2025.81|2023.81|0
1641402300000|2022-01-05 17:05:00|2030.03|2028.03|2029.04|2027.04|2030.78|2028.78|2027.79|2025.79|0
1641402600000|2022-01-05 17:10:00|2028.79|2026.79|2030.53|2028.53|2030.53|2028.53|2028.79|2026.79|0
1641402900000|2022-01-05 17:15:00|2030.77|2028.77|2032.02|2030.02|2032.27|2030.27|2030.03|2028.03|0
1641403200000|2022-01-05 17:20:00|2031.77|2029.77|2032.26|2030.26|2033.01|2031.01|2030.77|2028.77|0
1641403500000|2022-01-05 17:25:00|2032.51|2030.51|2033.51|2031.51|2034.25|2032.25|2032.26|2030.26|0
1641403800000|2022-01-05 17:30:00|2033.26|2031.26|2030.28|2028.28|2033.51|2031.51|2029.53|2027.53|0
1641404100000|2022-01-05 17:35:00|2030.03|2028.03|2024.56|2022.56|2030.28|2028.28|2024.06|2022.06|0
1641404400000|2022-01-05 17:40:00|2024.81|2022.81|2023.82|2021.82|2026.3|2024.3|2022.57|2020.57|0
1641404700000|2022-01-05 17:45:00|2024.06|2022.06|2022.32|2020.32|2024.31|2022.31|2021.08|2019.08|0
1641405000000|2022-01-05 17:50:00|2022.57|2020.57|2023.57|2021.57|2023.82|2021.82|2020.83|2018.83|0
1641405300000|2022-01-05 17:55:00|2023.32|2021.32|2021.08|2019.08|2023.81|2021.81|2020.83|2018.83|0
1641405600000|2022-01-05 18:00:00|2021.33|2019.33|2021.58|2019.58|2022.08|2020.08|2019.59|2017.59|0
1641405900000|2022-01-05 18:05:00|2021.51|2019.51|2017.36|2015.36|2022.16|2020.16|2016.37|2014.37|0
1641406200000|2022-01-05 18:10:00|2017.11|2015.11|2017.36|2015.36|2018.11|2016.11|2014.88|2012.88|0
1641406500000|2022-01-05 18:15:00|2017.61|2015.61|2018.35|2016.35|2019.84|2017.84|2017.61|2015.61|0
1641406800000|2022-01-05 18:20:00|2018.6|2016.6|2020.59|2018.59|2021.83|2019.83|2018.6|2016.6|0
1641407100000|2022-01-05 18:25:00|2021.09|2019.09|2020.34|2018.34|2021.33|2019.33|2019.84|2017.84|0
1641407400000|2022-01-05 18:30:00|2020.09|2018.09|2020.71|2018.71|2022.82|2020.82|2020.09|2018.09|0
1641407700000|2022-01-05 18:35:00|2020.59|2018.59|2020.84|2018.84|2021.83|2019.83|2018.6|2016.6|0
1641408000000|2022-01-05 18:40:00|2020.59|2018.59|2020.84|2018.84|2022.57|2020.57|2020.09|2018.09|0
1641408300000|2022-01-05 18:45:00|2020.59|2018.59|2018.35|2016.35|2021.83|2019.83|2017.85|2015.85|0
1641408600000|2022-01-05 18:50:00|2018.85|2016.85|2019.34|2017.34|2020.09|2018.09|2018.1|2016.1|0
1641408900000|2022-01-05 18:55:00|2019.59|2017.59|2020.09|2018.09|2020.59|2018.59|2018.35|2016.35|0
1641409200000|2022-01-05 19:00:00|2019.96|2017.96|2014.38|2012.38|2030.52|2028.52|2014.38|2012.38|0
1641409500000|2022-01-05 19:05:00|2015.12|2013.12|2008.2|2006.2|2016.15|2014.15|2007.46|2005.46|0
1641409800000|2022-01-05 19:10:00|2008.45|2006.45|2001.25|1999.25|2008.7|2006.7|1997.4|1995.4|0
1641410100000|2022-01-05 19:15:00|2000.75|1998.75|1997.03|1995.03|2005.22|2003.22|1996.04|1994.04|0
1641410400000|2022-01-05 19:20:00|1996.78|1994.78|1997.27|1995.27|2001|1999|1995.04|1993.04|0
1641410700000|2022-01-05 19:25:00|1997.77|1995.77|1995.53|1993.53|2001.99|1999.99|1994.29|1992.29|0
1641411000000|2022-01-05 19:30:00|1995.78|1993.78|1987.59|1985.59|2000.25|1998.25|1987.34|1985.34|0
1641411300000|2022-01-05 19:35:00|1987.84|1985.84|1985.3|1983.3|1990.76|1988.76|1982.82|1980.82|0
1641411600000|2022-01-05 19:40:00|1984.55|1982.55|1975.45|1973.45|1984.55|1982.55|1975.45|1973.45|0
1641411900000|2022-01-05 19:45:00|1975.7|1973.7|1980.91|1978.91|1981.16|1979.16|1973.96|1971.96|0
1641412200000|2022-01-05 19:50:00|1981.16|1979.16|1981.57|1979.57|1984.14|1982.14|1977.6|1975.6|0
1641412500000|2022-01-05 19:55:00|1980.58|1978.58|1979.21|1977.21|1981.08|1979.08|1977.1|1975.1|0
1641412800000|2022-01-05 20:00:00|1979.09|1977.09|1970.4|1968.4|1979.09|1977.09|1970.4|1968.4|0
1641413100000|2022-01-05 20:05:00|1970.65|1968.65|1967.21|1965.21|1972.39|1970.39|1961.71|1959.71|0
1641413400000|2022-01-05 20:10:00|1966.96|1964.96|1969.69|1967.69|1972.17|1970.17|1964.98|1962.98|0
1641413700000|2022-01-05 20:15:00|1969.44|1967.44|1968.95|1966.95|1970.93|1968.93|1966.47|1964.47|0
1641414000000|2022-01-05 20:20:00|1968.32|1966.32|1967.46|1965.46|1970.44|1968.44|1964.48|1962.48|0
1641414300000|2022-01-05 20:25:00|1967.21|1965.21|1965.47|1963.47|1970.19|1968.19|1964.23|1962.23|0
1641414600000|2022-01-05 20:30:00|1964.23|1962.23|1964.73|1962.73|1967.5|1965.5|1962|1960|0
1641414900000|2022-01-05 20:35:00|1965.09|1963.09|1967.33|1965.33|1973.29|1971.29|1962.25|1960.25|0
1641415200000|2022-01-05 20:40:00|1967.83|1965.83|1964.68|1962.68|1971.05|1969.05|1964.44|1962.44|0
1641415500000|2022-01-05 20:45:00|1965.18|1963.18|1957.24|1955.24|1965.18|1963.18|1957.24|1955.24|0
1641415800000|2022-01-05 20:50:00|1955.01|1953.01|1957.53|1955.53|1962|1960|1955.01|1953.01|0
1641416100000|2022-01-05 20:55:00|1958.03|1956.03|1945.41|1943.41|1958.27|1956.27|1945.17|1943.17|0
1641416400000|2022-01-05 21:00:00|1946.65|1944.65|1945.17|1943.17|1948.39|1946.39|1943.93|1941.93|0
1641416700000|2022-01-05 21:05:00|1945.41|1943.41|1949.88|1947.88|1951.12|1949.12|1944.17|1942.17|0
1641417000000|2022-01-05 21:10:00|1950.13|1948.13|1952.61|1950.61|1952.85|1950.85|1949.13|1947.13|0
1641417300000|2022-01-05 21:15:00|1952.36|1950.36|1951.67|1949.07|1952.91|1950.36|1951.42|1948.82|0
1641417600000|2022-01-05 21:20:00|1952.16|1949.56|1950.67|1948.07|1952.28|1949.68|1950.18|1947.58|0
1641417900000|2022-01-05 21:25:00|1950.54|1947.94|1949.43|1946.83|1950.67|1948.07|1949.43|1946.83|0
1641418200000|2022-01-05 21:30:00|1949.68|1947.08|1949.43|1946.83|1949.93|1947.33|1949.43|1946.83|0
1641418500000|2022-01-05 21:35:00|1949.68|1947.08|1949.43|1946.83|1949.68|1947.08|1949.43|1946.83|0
1641418800000|2022-01-05 21:40:00|1949.68|1947.08|1947.45|1944.85|1949.68|1947.08|1947.45|1944.85|0
1641419100000|2022-01-05 21:45:00|1948.31|1945.71|1946.95|1944.35|1949.18|1946.58|1946.45|1943.85|0
1641419400000|2022-01-05 21:50:00|1947.2|1944.6|1946.45|1943.85|1948.44|1945.84|1946.2|1943.6|0
1641419700000|2022-01-05 21:55:00|1946.2|1943.6|1946.32|1943.72|1946.7|1944.1|1944.47|1941.87|0
1641420000000|2022-01-05 22:00:00|1946.27|1943.67|1945.76|1943.16|1946.27|1943.67|1945.76|1943.16|0
1641420300000|2022-01-05 22:05:00|1946.43|1943.83|1945.89|1943.29|1946.58|1943.98|1945.86|1943.26|0
1641420600000|2022-01-05 22:10:00|1945.85|1943.25|1945.6|1943|1946.57|1943.97|1945.6|1943|0
1641420900000|2022-01-05 22:15:00|1945.56|1942.96|1946.17|1943.57|1946.28|1943.68|1945.56|1942.96|0
1641421200000|2022-01-05 22:20:00|1946.32|1943.72|1946.25|1943.65|1946.42|1943.82|1946.07|1943.47|0
1641421500000|2022-01-05 22:25:00|1946.28|1943.68|1946.22|1943.62|1946.64|1944.04|1946.22|1943.62|0
1641421800000|2022-01-05 22:30:00|1946.21|1943.61|1945.94|1943.34|1946.33|1943.73|1945.94|1943.34|0
1641422100000|2022-01-05 22:35:00|1945.87|1943.27|1945.94|1943.34|1945.98|1943.38|1945.87|1943.27|0
1641422400000|2022-01-05 22:40:00|1945.87|1943.27|1945.8|1943.2|1945.87|1943.27|1945.72|1943.12|0
1641422700000|2022-01-05 22:45:00|1945.83|1943.23|1945.93|1943.33|1946.12|1943.52|1945.72|1943.12|0
1641423000000|2022-01-05 22:50:00|1945.92|1943.32|1946.06|1943.46|1946.53|1943.93|1945.92|1943.32|0
1641423300000|2022-01-05 22:55:00|1946.09|1943.49|1946.16|1943.56|1947.2|1944.6|1946.09|1943.49|0
1641423600000|2022-01-05 23:00:00|1947.51|1944.91|1942.68|1940.08|1948.38|1945.78|1942.68|1940.08|0
1641423900000|2022-01-05 23:05:00|1942.93|1940.33|1939.45|1936.85|1943.17|1940.57|1936.73|1934.13|0
1641424200000|2022-01-05 23:10:00|1939.95|1937.35|1941.03|1938.43|1941.03|1938.43|1939.05|1936.45|0
1641424500000|2022-01-05 23:15:00|1941.78|1939.18|1943.76|1941.16|1944.01|1941.41|1941.53|1938.93|0
1641424800000|2022-01-05 23:20:00|1943.51|1940.91|1946.73|1944.13|1946.98|1944.38|1943.26|1940.66|0
1641425100000|2022-01-05 23:25:00|1946.98|1944.38|1949.71|1947.11|1949.71|1947.11|1946.98|1944.38|0
1641425400000|2022-01-05 23:30:00|1949.96|1947.36|1950.45|1947.85|1951.45|1948.85|1949.21|1946.61|0
1641425700000|2022-01-05 23:35:00|1950.7|1948.1|1949.71|1947.11|1950.95|1948.35|1947.48|1944.88|0
1641426000000|2022-01-05 23:40:00|1949.96|1947.36|1950.57|1947.97|1950.82|1948.22|1948.22|1945.62|0
1641426300000|2022-01-05 23:45:00|1950.45|1947.85|1949.71|1947.11|1950.95|1948.35|1948.72|1946.12|0
1641426600000|2022-01-05 23:50:00|1949.83|1947.23|1950.45|1947.85|1950.95|1948.35|1949.71|1947.11|0
1641426900000|2022-01-05 23:55:00|1950.7|1948.1|1952.68|1950.08|1953.18|1950.58|1950.7|1948.1|0
1641427200000|2022-01-06 00:00:00|1952.44|1949.84|1954.29|1951.69|1954.29|1951.69|1952.44|1949.84|0
1641427500000|2022-01-06 00:05:00|1954.04|1951.44|1953.18|1950.58|1955.41|1952.81|1951.94|1949.34|0
1641427800000|2022-01-06 00:10:00|1953.43|1950.83|1955.91|1953.31|1956.03|1953.43|1953.43|1950.83|0
1641428100000|2022-01-06 00:15:00|1956.15|1953.55|1955.16|1952.56|1957.15|1954.55|1955.16|1952.56|0
1641428400000|2022-01-06 00:20:00|1954.91|1952.31|1952.93|1950.33|1955.91|1953.31|1952.8|1950.2|0
1641428700000|2022-01-06 00:25:00|1953.18|1950.58|1955.41|1952.81|1955.66|1953.06|1953.18|1950.58|0
1641429000000|2022-01-06 00:30:00|1955.16|1952.56|1955.41|1952.81|1957.15|1954.55|1954.66|1952.06|0
1641429300000|2022-01-06 00:35:00|1955.53|1952.93|1950.69|1948.09|1955.9|1953.3|1950.69|1948.09|0
1641429600000|2022-01-06 00:40:00|1950.94|1948.34|1948.46|1945.86|1950.94|1948.34|1948.46|1945.86|0
1641429900000|2022-01-06 00:45:00|1948.21|1945.61|1950.69|1948.09|1950.94|1948.34|1946.23|1943.63|0
1641430200000|2022-01-06 00:50:00|1950.45|1947.85|1952.93|1950.33|1953.42|1950.82|1950.45|1947.85|0
1641430500000|2022-01-06 00:55:00|1952.68|1950.08|1952.43|1949.83|1952.68|1950.08|1951.44|1948.84|0
1641430800000|2022-01-06 01:00:00|1952.68|1950.08|1953.67|1951.07|1954.17|1951.57|1949.45|1946.85|0
1641431100000|2022-01-06 01:05:00|1953.42|1950.82|1946.1|1943.5|1953.67|1951.07|1946.1|1943.5|0
1641431400000|2022-01-06 01:10:00|1945.98|1943.38|1946.72|1944.12|1948.21|1945.61|1943.62|1941.02|0
1641431700000|2022-01-06 01:15:00|1946.97|1944.37|1949.7|1947.1|1950.69|1948.09|1946.97|1944.37|0
1641432000000|2022-01-06 01:20:00|1949.95|1947.35|1950.69|1948.09|1950.69|1948.09|1949.07|1946.47|0
1641432300000|2022-01-06 01:25:00|1950.94|1948.34|1951.43|1948.83|1951.93|1949.33|1950.69|1948.09|0
1641432600000|2022-01-06 01:30:00|1951.19|1948.59|1956.64|1954.04|1956.89|1954.29|1949.2|1946.6|0
1641432900000|2022-01-06 01:35:00|1956.89|1954.29|1952.42|1949.82|1957.14|1954.54|1952.42|1949.82|0
1641433200000|2022-01-06 01:40:00|1952.67|1950.07|1953.91|1951.31|1954.03|1951.43|1950.94|1948.34|0
1641433500000|2022-01-06 01:45:00|1954.03|1951.43|1952.67|1950.07|1954.9|1952.3|1951.43|1948.83|0
1641433800000|2022-01-06 01:50:00|1952.79|1950.19|1954.28|1951.68|1954.9|1952.3|1952.79|1950.19|0
1641434100000|2022-01-06 01:55:00|1953.91|1951.31|1952.42|1949.82|1954.16|1951.56|1951.43|1948.83|0
1641434400000|2022-01-06 02:00:00|1953.04|1950.44|1950.8|1948.2|1953.04|1950.44|1948.95|1946.35|0
1641434700000|2022-01-06 02:05:00|1950.68|1948.08|1948.7|1946.1|1951.05|1948.45|1948.45|1945.85|0
1641435000000|2022-01-06 02:10:00|1948.45|1945.85|1949.94|1947.34|1951.68|1949.08|1948.45|1945.85|0
1641435300000|2022-01-06 02:15:00|1949.69|1947.09|1949.19|1946.59|1949.94|1947.34|1945.47|1942.87|0
1641435600000|2022-01-06 02:20:00|1949.44|1946.84|1948.32|1945.72|1949.81|1947.21|1947.21|1944.61|0
1641435900000|2022-01-06 02:25:00|1948.2|1945.6|1944.73|1942.13|1948.45|1945.85|1944.23|1941.63|0
1641436200000|2022-01-06 02:30:00|1944.48|1941.88|1947.7|1945.1|1947.95|1945.35|1944.23|1941.63|0
1641436500000|2022-01-06 02:35:00|1947.95|1945.35|1946.58|1943.98|1947.95|1945.35|1945.97|1943.37|0
1641436800000|2022-01-06 02:40:00|1946.46|1943.86|1943.74|1941.14|1946.46|1943.86|1942.5|1939.9|0
1641437100000|2022-01-06 02:45:00|1943.49|1940.89|1943.98|1941.38|1943.98|1941.38|1942.49|1939.89|0
1641437400000|2022-01-06 02:50:00|1943.85|1941.25|1944.97|1942.37|1944.97|1942.37|1943.49|1940.89|0
1641437700000|2022-01-06 02:55:00|1944.85|1942.25|1947.82|1945.22|1947.95|1945.35|1943.98|1941.38|0
1641438000000|2022-01-06 03:00:00|1947.95|1945.35|1947.7|1945.1|1948.45|1945.85|1946.96|1944.36|0
1641438300000|2022-01-06 03:05:00|1947.82|1945.22|1946.21|1943.61|1947.95|1945.35|1946.08|1943.48|0
1641438600000|2022-01-06 03:10:00|1945.96|1943.36|1942.74|1940.14|1945.96|1943.36|1941|1938.4|0
1641438900000|2022-01-06 03:15:00|1942.99|1940.39|1942.24|1939.64|1943.48|1940.88|1941.12|1938.52|0
1641439200000|2022-01-06 03:20:00|1942|1939.4|1943.73|1941.13|1944.23|1941.63|1941.25|1938.65|0
1641439500000|2022-01-06 03:25:00|1943.48|1940.88|1944.47|1941.87|1944.72|1942.12|1942.24|1939.64|0
1641439800000|2022-01-06 03:30:00|1944.23|1941.63|1943.23|1940.63|1944.23|1941.63|1942.11|1939.51|0
1641440100000|2022-01-06 03:35:00|1942.86|1940.26|1943.98|1941.38|1945.22|1942.62|1942.24|1939.64|0
1641440400000|2022-01-06 03:40:00|1943.85|1941.25|1937.28|1934.68|1943.85|1941.25|1937.28|1934.68|0
1641440700000|2022-01-06 03:45:00|1937.53|1934.93|1933.81|1931.21|1937.65|1935.05|1933.31|1930.71|0
1641441000000|2022-01-06 03:50:00|1934.06|1931.46|1930.09|1927.49|1934.67|1932.07|1930.09|1927.49|0
1641441300000|2022-01-06 03:55:00|1930.34|1927.74|1928.65|1926.05|1931.13|1928.53|1928.15|1925.55|0
1641441600000|2022-01-06 04:00:00|1929.14|1926.54|1928.64|1926.04|1930.38|1927.78|1928.4|1925.8|0
1641441900000|2022-01-06 04:05:00|1928.15|1925.55|1930|1927.4|1930.13|1927.53|1927.9|1925.3|0
1641442200000|2022-01-06 04:10:00|1929.39|1926.79|1929.64|1927.04|1929.88|1927.28|1928.4|1925.8|0
1641442500000|2022-01-06 04:15:00|1929.39|1926.79|1928.15|1925.55|1929.88|1927.28|1927.9|1925.3|0
1641442800000|2022-01-06 04:20:00|1928.27|1925.67|1927.9|1925.3|1929.63|1927.03|1927.9|1925.3|0
1641443100000|2022-01-06 04:25:00|1928.15|1925.55|1928.39|1925.79|1929.14|1926.54|1927.9|1925.3|0
1641443400000|2022-01-06 04:30:00|1928.64|1926.04|1928.15|1925.55|1928.76|1926.16|1927.9|1925.3|0
1641443700000|2022-01-06 04:35:00|1927.9|1925.3|1928.14|1925.54|1928.39|1925.79|1927.9|1925.3|0
1641444000000|2022-01-06 04:40:00|1928.39|1925.79|1925.04|1922.44|1928.39|1925.79|1922.94|1920.34|0
1641444300000|2022-01-06 04:45:00|1925.17|1922.57|1923.53|1920.93|1926.16|1923.56|1923.03|1920.43|0
1641444600000|2022-01-06 04:50:00|1923.78|1921.18|1924.27|1921.67|1925.76|1923.16|1923.53|1920.93|0
1641444900000|2022-01-06 04:55:00|1924.02|1921.42|1923.77|1921.17|1924.27|1921.67|1922.78|1920.18|0
1641445200000|2022-01-06 05:00:00|1923.53|1920.93|1922.78|1920.18|1924.02|1921.42|1922.78|1920.18|0
1641445500000|2022-01-06 05:05:00|1923.03|1920.43|1925.76|1923.16|1927.24|1924.64|1922.78|1920.18|0
1641445800000|2022-01-06 05:10:00|1926|1923.4|1926|1923.4|1926.25|1923.65|1923.77|1921.17|0
1641446100000|2022-01-06 05:15:00|1925.87|1923.27|1927.99|1925.39|1928.23|1925.63|1925.38|1922.78|0
1641446400000|2022-01-06 05:20:00|1927.74|1925.14|1928.23|1925.63|1928.35|1925.75|1926.62|1924.02|0
1641446700000|2022-01-06 05:25:00|1927.99|1925.39|1931.21|1928.61|1931.21|1928.61|1927.49|1924.89|0
1641447000000|2022-01-06 05:30:00|1930.96|1928.36|1929.09|1926.49|1930.96|1928.36|1929.09|1926.49|0
1641447300000|2022-01-06 05:35:00|1929.22|1926.62|1929.47|1926.87|1930.96|1928.36|1928.98|1926.38|0
1641447600000|2022-01-06 05:40:00|1929.22|1926.62|1929.47|1926.87|1929.97|1927.37|1927.98|1925.38|0
1641447900000|2022-01-06 05:45:00|1929.22|1926.62|1929.97|1927.37|1930.71|1928.11|1928.97|1926.37|0
1641448200000|2022-01-06 05:50:00|1930.21|1927.61|1927.49|1924.89|1930.21|1927.61|1927.49|1924.89|0
1641448500000|2022-01-06 05:55:00|1927.73|1925.13|1929.47|1926.87|1930.71|1928.11|1926.86|1924.26|0
1641448800000|2022-01-06 06:00:00|1929.59|1926.99|1928.84|1926.24|1929.96|1927.36|1926|1923.4|0
1641449100000|2022-01-06 06:05:00|1928.72|1926.12|1926.49|1923.89|1928.84|1926.24|1926.49|1923.89|0
1641449400000|2022-01-06 06:10:00|1926.74|1924.14|1924.51|1921.91|1927.48|1924.88|1924.51|1921.91|0
1641449700000|2022-01-06 06:15:00|1924.76|1922.16|1924.01|1921.41|1925|1922.4|1923.52|1920.92|0
1641450000000|2022-01-06 06:20:00|1923.76|1921.16|1926.49|1923.89|1926.49|1923.89|1923.52|1920.92|0
1641450300000|2022-01-06 06:25:00|1926.99|1924.39|1927.48|1924.88|1928.47|1925.87|1926.74|1924.14|0
1641450600000|2022-01-06 06:30:00|1927.85|1925.25|1927.23|1924.63|1928.47|1925.87|1927.23|1924.63|0
1641450900000|2022-01-06 06:35:00|1927.73|1925.13|1931.45|1928.85|1931.7|1929.1|1927.73|1925.13|0
1641451200000|2022-01-06 06:40:00|1931.2|1928.6|1931.94|1929.34|1931.94|1929.34|1930.46|1927.86|0
1641451500000|2022-01-06 06:45:00|1932.19|1929.59|1930.45|1927.85|1932.44|1929.84|1929.96|1927.36|0
1641451800000|2022-01-06 06:50:00|1930.21|1927.61|1929.71|1927.11|1930.57|1927.97|1928.72|1926.12|0
1641452100000|2022-01-06 06:55:00|1930.21|1927.61|1930.95|1928.35|1931.69|1929.09|1929.46|1926.86|0
1641452400000|2022-01-06 07:00:00|1931.2|1928.6|1936.77|1934.17|1936.9|1934.3|1930.32|1927.72|0
1641452700000|2022-01-06 07:05:00|1937.15|1934.55|1937.39|1934.79|1938.88|1936.28|1936.15|1933.55|0
1641453000000|2022-01-06 07:10:00|1937.15|1934.55|1939.28|1936.68|1939.28|1936.68|1936.9|1934.3|0
1641453300000|2022-01-06 07:15:00|1939.53|1936.93|1940.52|1937.92|1941.02|1938.42|1938.29|1935.69|0
1641453600000|2022-01-06 07:20:00|1940.77|1938.17|1944.99|1942.39|1944.99|1942.39|1940.77|1938.17|0
1641453900000|2022-01-06 07:25:00|1945.24|1942.64|1947.96|1945.36|1948.21|1945.61|1944.36|1941.76|0
1641454200000|2022-01-06 07:30:00|1948.21|1945.61|1942.51|1939.91|1949.45|1946.85|1942.51|1939.91|0
1641454500000|2022-01-06 07:35:00|1942.75|1940.15|1950.2|1947.6|1950.2|1947.6|1942.51|1939.91|0
1641454800000|2022-01-06 07:40:00|1949.95|1947.35|1948.33|1945.73|1950.94|1948.34|1947.71|1945.11|0
1641455100000|2022-01-06 07:45:00|1948.21|1945.61|1946.23|1943.63|1948.46|1945.86|1944.24|1941.64|0
1641455400000|2022-01-06 07:50:00|1946.47|1943.87|1942.75|1940.15|1946.47|1943.87|1941.02|1938.42|0
1641455700000|2022-01-06 07:55:00|1943|1940.4|1941.26|1938.66|1943.25|1940.65|1941.26|1938.66|0
1641456000000|2022-01-06 08:00:00|1942.26|1939.66|1948.21|1945.61|1948.33|1945.73|1940.52|1937.92|0
1641456300000|2022-01-06 08:05:00|1947.41|1945.41|1945.92|1943.92|1949.4|1947.4|1945.18|1943.18|0
1641456600000|2022-01-06 08:10:00|1945.79|1943.79|1943.44|1941.44|1947.66|1945.66|1942.2|1940.2|0
1641456900000|2022-01-06 08:15:00|1943.19|1941.19|1945.43|1943.43|1945.43|1943.43|1942.45|1940.45|0
1641457200000|2022-01-06 08:20:00|1944.93|1942.93|1938.1|1936.1|1946.17|1944.17|1937.49|1935.49|0
1641457500000|2022-01-06 08:25:00|1937.74|1935.74|1937.98|1935.98|1939.22|1937.22|1934.76|1932.76|0
1641457800000|2022-01-06 08:30:00|1937.73|1935.73|1937.73|1935.73|1939.97|1937.97|1936.25|1934.25|0
1641458100000|2022-01-06 08:35:00|1937.24|1935.24|1936.74|1934.74|1937.98|1935.98|1933.27|1931.27|0
1641458400000|2022-01-06 08:40:00|1936.99|1934.99|1936.49|1934.49|1939.72|1937.72|1936.25|1934.25|0
1641458700000|2022-01-06 08:45:00|1936.24|1934.24|1940.96|1938.96|1940.96|1938.96|1936|1934|0
1641459000000|2022-01-06 08:50:00|1941.08|1939.08|1942.69|1940.69|1942.69|1940.69|1936.99|1934.99|0
1641459300000|2022-01-06 08:55:00|1942.94|1940.94|1946.03|1944.03|1948.15|1946.15|1942.44|1940.44|0
1641459600000|2022-01-06 09:00:00|1946.41|1944.41|1940.21|1938.21|1947.16|1945.16|1939.47|1937.47|0
1641459900000|2022-01-06 09:05:00|1940.71|1938.71|1941.45|1939.45|1942.19|1940.19|1938.72|1936.72|0
1641460200000|2022-01-06 09:10:00|1941.7|1939.7|1942.94|1940.94|1943.68|1941.68|1941.2|1939.2|0
1641460500000|2022-01-06 09:15:00|1942.69|1940.69|1945.67|1943.67|1946.66|1944.66|1942.69|1940.69|0
1641460800000|2022-01-06 09:20:00|1945.42|1943.42|1946.16|1944.16|1946.91|1944.91|1943.93|1941.93|0
1641461100000|2022-01-06 09:25:00|1946.41|1944.41|1942.69|1940.69|1947.65|1945.65|1942.69|1940.69|0
1641461400000|2022-01-06 09:30:00|1942.44|1940.44|1939.46|1937.46|1943.68|1941.68|1939.46|1937.46|0
1641461700000|2022-01-06 09:35:00|1939.71|1937.71|1941.32|1939.32|1942.31|1940.31|1938.84|1936.84|0
1641462000000|2022-01-06 09:40:00|1941.45|1939.45|1941.2|1939.2|1941.94|1939.94|1938.97|1936.97|0
1641462300000|2022-01-06 09:45:00|1940.95|1938.95|1940.95|1938.95|1942.19|1940.19|1939.46|1937.46|0
1641462600000|2022-01-06 09:50:00|1941.32|1939.32|1941.94|1939.94|1944.42|1942.42|1940.45|1938.45|0
1641462900000|2022-01-06 09:55:00|1941.69|1939.69|1944.17|1942.17|1944.17|1942.17|1938.22|1936.22|0
1641463200000|2022-01-06 10:00:00|1944.67|1942.67|1944.67|1942.67|1945.41|1943.41|1942.93|1940.93|0
1641463500000|2022-01-06 10:05:00|1944.92|1942.92|1947.15|1945.15|1948.14|1946.14|1944.67|1942.67|0
1641463800000|2022-01-06 10:10:00|1946.9|1944.9|1948.88|1946.88|1949.38|1947.38|1946.9|1944.9|0
1641464100000|2022-01-06 10:15:00|1949.13|1947.13|1947.51|1945.51|1949.38|1947.38|1946.9|1944.9|0
1641464400000|2022-01-06 10:20:00|1947.64|1945.64|1951.61|1949.61|1952.36|1950.36|1947.64|1945.64|0
1641464700000|2022-01-06 10:25:00|1951.36|1949.36|1951.11|1949.11|1952.36|1950.36|1950.12|1948.12|0
1641465000000|2022-01-06 10:30:00|1950.99|1948.99|1952.23|1950.23|1953.59|1951.59|1950.49|1948.49|0
1641465300000|2022-01-06 10:35:00|1952.35|1950.35|1955.29|1953.29|1955.29|1953.29|1952.35|1950.35|0
1641465600000|2022-01-06 10:40:00|1955.04|1953.04|1949.34|1947.34|1956.28|1954.28|1947.35|1945.35|0
1641465900000|2022-01-06 10:45:00|1949.45|1947.45|1951.57|1949.57|1951.82|1949.82|1949.09|1947.09|0
1641466200000|2022-01-06 10:50:00|1951.32|1949.32|1948.84|1946.84|1952.81|1950.81|1948.34|1946.34|0
1641466500000|2022-01-06 10:55:00|1949.33|1947.33|1949.33|1947.33|1950.57|1948.57|1948.34|1946.34|0
1641466800000|2022-01-06 11:00:00|1949.58|1947.58|1952.06|1950.06|1952.81|1950.81|1948.46|1946.46|0
1641467100000|2022-01-06 11:05:00|1952.56|1950.56|1948.96|1946.96|1953.55|1951.55|1948.84|1946.84|0
1641467400000|2022-01-06 11:10:00|1948.84|1946.84|1947.96|1945.96|1949.58|1947.58|1947.35|1945.35|0
1641467700000|2022-01-06 11:15:00|1948.84|1946.84|1948.34|1946.34|1949.08|1947.08|1946.85|1944.85|0
1641468000000|2022-01-06 11:20:00|1948.59|1946.59|1945.86|1943.86|1949.33|1947.33|1945.61|1943.61|0
1641468300000|2022-01-06 11:25:00|1946.11|1944.11|1946.11|1944.11|1948.09|1946.09|1945.11|1943.11|0
1641468600000|2022-01-06 11:30:00|1946.22|1944.22|1948.59|1946.59|1949.33|1947.33|1945.11|1943.11|0
1641468900000|2022-01-06 11:35:00|1948.95|1946.95|1945.36|1943.36|1948.95|1946.95|1944.62|1942.62|0
1641469200000|2022-01-06 11:40:00|1945.11|1943.11|1945.61|1943.61|1948.09|1946.09|1944.37|1942.37|0
1641469500000|2022-01-06 11:45:00|1945.86|1943.86|1942.75|1940.75|1946.6|1944.6|1942.13|1940.13|0
1641469800000|2022-01-06 11:50:00|1942.38|1940.38|1946.6|1944.6|1946.6|1944.6|1942.38|1940.38|0
1641470100000|2022-01-06 11:55:00|1946.35|1944.35|1944.86|1942.86|1946.6|1944.6|1944.37|1942.37|0
1641470400000|2022-01-06 12:00:00|1944.37|1942.37|1948.45|1946.45|1949.82|1947.82|1944.37|1942.37|0
1641470700000|2022-01-06 12:05:00|1949.08|1947.08|1949.82|1947.82|1950.57|1948.57|1948.09|1946.09|0
1641471000000|2022-01-06 12:10:00|1950.07|1948.07|1950.32|1948.32|1951.06|1949.06|1949.33|1947.33|0
1641471300000|2022-01-06 12:15:00|1950.57|1948.57|1948.83|1946.83|1951.06|1949.06|1948.83|1946.83|0
1641471600000|2022-01-06 12:20:00|1948.95|1946.95|1945.11|1943.11|1949.08|1947.08|1944.11|1942.11|0
1641471900000|2022-01-06 12:25:00|1945.6|1943.6|1941.88|1939.88|1945.72|1943.72|1941.14|1939.14|0
1641472200000|2022-01-06 12:30:00|1941.63|1939.63|1942.25|1940.25|1944.61|1942.61|1941.38|1939.38|0
1641472500000|2022-01-06 12:35:00|1941.88|1939.88|1945.85|1943.85|1946.84|1944.84|1941.88|1939.88|0
1641472800000|2022-01-06 12:40:00|1945.6|1943.6|1942.13|1940.13|1945.85|1943.85|1941.88|1939.88|0
1641473100000|2022-01-06 12:45:00|1942.25|1940.25|1941.88|1939.88|1942.38|1940.38|1940.89|1938.89|0
1641473400000|2022-01-06 12:50:00|1942|1940|1944.11|1942.11|1944.86|1942.86|1941.63|1939.63|0
1641473700000|2022-01-06 12:55:00|1944.36|1942.36|1945.1|1943.1|1945.85|1943.85|1943.12|1941.12|0
1641474000000|2022-01-06 13:00:00|1944.61|1942.61|1944.85|1942.85|1946.84|1944.84|1942.87|1940.87|0
1641474300000|2022-01-06 13:05:00|1944.61|1942.61|1945.96|1943.96|1946.34|1944.34|1943.37|1941.37|0
1641474600000|2022-01-06 13:10:00|1946.09|1944.09|1947.58|1945.58|1948.08|1946.08|1945.1|1943.1|0
1641474900000|2022-01-06 13:15:00|1947.83|1945.83|1950.31|1948.31|1950.81|1948.81|1947.33|1945.33|0
1641475200000|2022-01-06 13:20:00|1950.56|1948.56|1947.83|1945.83|1951.55|1949.55|1947.58|1945.58|0
1641475500000|2022-01-06 13:25:00|1948.08|1946.08|1948.94|1946.94|1949.07|1947.07|1947.33|1945.33|0
1641475800000|2022-01-06 13:30:00|1949.19|1947.19|1945.59|1943.59|1950.06|1948.06|1944.85|1942.85|0
1641476100000|2022-01-06 13:35:00|1945.84|1943.84|1947.2|1945.2|1947.58|1945.58|1945.35|1943.35|0
1641476400000|2022-01-06 13:40:00|1946.83|1944.83|1947.83|1945.83|1948.32|1946.32|1944.85|1942.85|0
1641476700000|2022-01-06 13:45:00|1948.07|1946.07|1944.6|1942.6|1948.57|1946.57|1944.1|1942.1|0
1641477000000|2022-01-06 13:50:00|1944.35|1942.35|1946.58|1944.58|1946.58|1944.58|1943.36|1941.36|0
1641477300000|2022-01-06 13:55:00|1946.34|1944.34|1947.08|1945.08|1947.33|1945.33|1945.34|1943.34|0
1641477600000|2022-01-06 14:00:00|1946.58|1944.58|1947.82|1945.82|1947.82|1945.82|1945.59|1943.59|0
1641477900000|2022-01-06 14:05:00|1948.07|1946.07|1945.59|1943.59|1949.56|1947.56|1945.09|1943.09|0
1641478200000|2022-01-06 14:10:00|1946.09|1944.09|1947.57|1945.57|1947.57|1945.57|1944.1|1942.1|0
1641478500000|2022-01-06 14:15:00|1947.33|1945.33|1947.33|1945.33|1947.82|1945.82|1945.84|1943.84|0
1641478800000|2022-01-06 14:20:00|1947.57|1945.57|1949.56|1947.56|1949.81|1947.81|1947.33|1945.33|0
1641479100000|2022-01-06 14:25:00|1949.31|1947.31|1940.13|1938.13|1949.31|1947.31|1940.13|1938.13|0
1641479400000|2022-01-06 14:30:00|1940.88|1938.88|1952.04|1950.04|1953.03|1951.03|1940.38|1938.38|0
1641479700000|2022-01-06 14:35:00|1952.29|1950.29|1960.47|1958.47|1961.72|1959.72|1948.32|1946.32|0
1641480000000|2022-01-06 14:40:00|1960.97|1958.97|1960.72|1958.72|1965.69|1963.69|1956.75|1954.75|0
1641480300000|2022-01-06 14:45:00|1960.97|1958.97|1945.34|1943.34|1961.71|1959.71|1945.09|1943.09|0
1641480600000|2022-01-06 14:50:00|1946.08|1944.08|1937.44|1935.44|1950.34|1948.34|1937.44|1935.44|0
1641480900000|2022-01-06 14:55:00|1936.95|1934.95|1931.52|1929.52|1943.65|1941.65|1930.18|1928.18|0
1641481200000|2022-01-06 15:00:00|1931.28|1929.28|1925.32|1923.32|1935.86|1933.86|1925.2|1923.2|0
1641481500000|2022-01-06 15:05:00|1924.83|1922.83|1922.84|1920.84|1929.04|1927.04|1921.11|1919.11|0
1641481800000|2022-01-06 15:10:00|1922.1|1920.1|1926.07|1924.07|1926.81|1924.81|1917.14|1915.14|0
1641482100000|2022-01-06 15:15:00|1927.55|1925.55|1926.56|1924.56|1936.48|1934.48|1926.07|1924.07|0
1641482400000|2022-01-06 15:20:00|1926.81|1924.81|1936.48|1934.48|1936.48|1934.48|1925.82|1923.82|0
1641482700000|2022-01-06 15:25:00|1937.22|1935.22|1939.95|1937.95|1947.39|1945.39|1937.22|1935.22|0
1641483000000|2022-01-06 15:30:00|1938.71|1936.71|1949.57|1947.57|1952.91|1950.91|1938.71|1936.71|0
1641483300000|2022-01-06 15:35:00|1949.32|1947.32|1950.81|1948.81|1954.03|1952.03|1946.09|1944.09|0
1641483600000|2022-01-06 15:40:00|1951.55|1949.55|1947.83|1945.83|1952.79|1950.79|1945.6|1943.6|0
1641483900000|2022-01-06 15:45:00|1948.57|1946.57|1956.26|1954.26|1956.76|1954.76|1946.34|1944.34|0
1641484200000|2022-01-06 15:50:00|1955.77|1953.77|1949.07|1947.07|1956.02|1954.02|1947.83|1945.83|0
1641484500000|2022-01-06 15:55:00|1949.68|1947.68|1948.94|1946.94|1958.5|1956.5|1948.08|1946.08|0
1641484800000|2022-01-06 16:00:00|1948.82|1946.82|1945.35|1943.35|1952.29|1950.29|1943.11|1941.11|0
1641485100000|2022-01-06 16:05:00|1945.1|1943.1|1949.56|1947.56|1952.04|1950.04|1942.62|1940.62|0
1641485400000|2022-01-06 16:10:00|1949.68|1947.68|1953.78|1951.78|1956.51|1954.51|1949.56|1947.56|0
1641485700000|2022-01-06 16:15:00|1954.03|1952.03|1951.79|1949.79|1961.22|1959.22|1951.79|1949.79|0
1641486000000|2022-01-06 16:20:00|1952.54|1950.54|1953.03|1951.03|1953.53|1951.53|1948.07|1946.07|0
1641486300000|2022-01-06 16:25:00|1952.16|1950.16|1948.32|1946.32|1952.16|1950.16|1944.85|1942.85|0
1641486600000|2022-01-06 16:30:00|1948.57|1946.57|1944.6|1942.6|1950.3|1948.3|1942.12|1940.12|0
1641486900000|2022-01-06 16:35:00|1944.35|1942.35|1947.08|1945.08|1950.3|1948.3|1944.1|1942.1|0
1641487200000|2022-01-06 16:40:00|1946.83|1944.83|1945.84|1943.84|1949.56|1947.56|1942.61|1940.61|0
1641487500000|2022-01-06 16:45:00|1946.09|1944.09|1948.81|1946.81|1950.3|1948.3|1943.36|1941.36|0
1641487800000|2022-01-06 16:50:00|1949.06|1947.06|1953.28|1951.28|1953.53|1951.53|1946.08|1944.08|0
1641488100000|2022-01-06 16:55:00|1953.53|1951.53|1952.78|1950.78|1954.77|1952.77|1951.41|1949.41|0
1641488400000|2022-01-06 17:00:00|1953.28|1951.28|1950.55|1948.55|1953.53|1951.53|1950.05|1948.05|0
1641488700000|2022-01-06 17:05:00|1950.3|1948.3|1957.5|1955.5|1957.99|1955.99|1948.81|1946.81|0
1641489000000|2022-01-06 17:10:00|1957.25|1955.25|1953.77|1951.77|1957.5|1955.5|1953.28|1951.28|0
1641489300000|2022-01-06 17:15:00|1954.27|1952.27|1952.4|1950.4|1955.76|1953.76|1951.29|1949.29|0
1641489600000|2022-01-06 17:20:00|1952.78|1950.78|1953.32|1951.32|1958.24|1956.24|1951.04|1949.04|0
1641489900000|2022-01-06 17:25:00|1952.82|1950.82|1957.79|1955.79|1958.53|1956.53|1952.58|1950.58|0
1641490200000|2022-01-06 17:30:00|1957.91|1955.91|1957.73|1955.73|1959.52|1957.52|1954.5|1952.5|0
1641490500000|2022-01-06 17:35:00|1957.48|1955.48|1959.46|1957.46|1962.94|1960.94|1955.74|1953.74|0
1641490800000|2022-01-06 17:40:00|1959.96|1957.96|1967.9|1965.9|1968.4|1966.4|1958.72|1956.72|0
1641491100000|2022-01-06 17:45:00|1968.4|1966.4|1964.67|1962.67|1969.39|1967.39|1963.68|1961.68|0
1641491400000|2022-01-06 17:50:00|1964.42|1962.42|1960.21|1958.21|1964.42|1962.42|1959.46|1957.46|0
1641491700000|2022-01-06 17:55:00|1960.45|1958.45|1956.98|1954.98|1961.45|1959.45|1956.73|1954.73|0
1641492000000|2022-01-06 18:00:00|1957.72|1955.72|1958.22|1956.22|1959.21|1957.21|1954.5|1952.5|0
1641492300000|2022-01-06 18:05:00|1958.72|1956.72|1959.21|1957.21|1959.71|1957.71|1955.98|1953.98|0
1641492600000|2022-01-06 18:10:00|1958.96|1956.96|1959.46|1957.46|1961.2|1959.2|1957.72|1955.72|0
1641492900000|2022-01-06 18:15:00|1959.71|1957.71|1957.22|1955.22|1959.71|1957.71|1952.51|1950.51|0
1641493200000|2022-01-06 18:20:00|1957.34|1955.34|1950.03|1948.03|1957.97|1955.97|1949.28|1947.28|0
1641493500000|2022-01-06 18:25:00|1949.78|1947.78|1947.79|1945.79|1950.77|1948.77|1947.05|1945.05|0
1641493800000|2022-01-06 18:30:00|1948.04|1946.04|1948.79|1946.79|1949.53|1947.53|1945.81|1943.81|0
1641494100000|2022-01-06 18:35:00|1948.41|1946.41|1948.29|1946.29|1951.52|1949.52|1945.81|1943.81|0
1641494400000|2022-01-06 18:40:00|1947.79|1945.79|1949.53|1947.53|1950.27|1948.27|1946.3|1944.3|0
1641494700000|2022-01-06 18:45:00|1948.54|1946.54|1950.27|1948.27|1953|1951|1947.3|1945.3|0
1641495000000|2022-01-06 18:50:00|1950.03|1948.03|1951.02|1949.02|1951.51|1949.51|1947.3|1945.3|0
1641495300000|2022-01-06 18:55:00|1951.27|1949.27|1952.26|1950.26|1953|1951|1949.28|1947.28|0
1641495600000|2022-01-06 19:00:00|1952.01|1950.01|1946.3|1944.3|1953.25|1951.25|1946.3|1944.3|0
1641495900000|2022-01-06 19:05:00|1946.55|1944.55|1950.52|1948.52|1951.51|1949.51|1944.44|1942.44|0
1641496200000|2022-01-06 19:10:00|1951.02|1949.02|1947.29|1945.29|1957.47|1955.47|1947.05|1945.05|0
1641496500000|2022-01-06 19:15:00|1946.8|1944.8|1947.79|1945.79|1951.26|1949.26|1946.42|1944.42|0
1641496800000|2022-01-06 19:20:00|1948.29|1946.29|1948.04|1946.04|1949.28|1947.28|1945.31|1943.31|0
1641497100000|2022-01-06 19:25:00|1947.79|1945.79|1948.82|1946.82|1950.31|1948.31|1947.29|1945.29|0
1641497400000|2022-01-06 19:30:00|1949.32|1947.32|1950.56|1948.56|1952.3|1950.3|1947.33|1945.33|0
1641497700000|2022-01-06 19:35:00|1950.81|1948.81|1952.54|1950.54|1953.54|1951.54|1949.57|1947.57|0
1641498000000|2022-01-06 19:40:00|1952.3|1950.3|1951.55|1949.55|1953.29|1951.29|1949.57|1947.57|0
1641498300000|2022-01-06 19:45:00|1952.05|1950.05|1955.02|1953.02|1956.76|1954.76|1951.8|1949.8|0
1641498600000|2022-01-06 19:50:00|1955.27|1953.27|1955.69|1953.69|1955.77|1953.77|1952.47|1950.47|0
1641498900000|2022-01-06 19:55:00|1955.94|1953.94|1955.45|1953.45|1957.93|1955.93|1954.7|1952.7|0
1641499200000|2022-01-06 20:00:00|1955.94|1953.94|1961.4|1959.4|1961.65|1959.65|1955.94|1953.94|0
1641499500000|2022-01-06 20:05:00|1961.15|1959.15|1957.87|1955.87|1962.89|1960.89|1957.12|1955.12|0
1641499800000|2022-01-06 20:10:00|1958.12|1956.12|1954.64|1952.64|1959.85|1957.85|1954.14|1952.14|0
1641500100000|2022-01-06 20:15:00|1954.39|1952.39|1948.93|1946.93|1955.39|1953.39|1947.44|1945.44|0
1641500400000|2022-01-06 20:20:00|1949.68|1947.68|1946.7|1944.7|1950.67|1948.67|1945.21|1943.21|0
1641500700000|2022-01-06 20:25:00|1947.2|1945.2|1951.17|1949.17|1951.17|1949.17|1946.2|1944.2|0
1641501000000|2022-01-06 20:30:00|1950.92|1948.92|1945.21|1943.21|1952.16|1950.16|1944.22|1942.22|0
1641501300000|2022-01-06 20:35:00|1944.71|1942.71|1942.23|1940.23|1946.45|1944.45|1940.74|1938.74|0
1641501600000|2022-01-06 20:40:00|1942.98|1940.98|1944.22|1942.22|1945.7|1943.7|1939.75|1937.75|0
1641501900000|2022-01-06 20:45:00|1943.72|1941.72|1940.04|1938.04|1945.7|1943.7|1940.04|1938.04|0
1641502200000|2022-01-06 20:50:00|1940.78|1938.78|1939.29|1937.29|1944.26|1942.26|1939.05|1937.05|0
1641502500000|2022-01-06 20:55:00|1939.05|1937.05|1941.22|1939.22|1943.26|1941.26|1933.34|1931.34|0
1641502800000|2022-01-06 21:00:00|1940.72|1938.72|1943.45|1941.45|1943.45|1941.45|1939.98|1937.98|0
1641503100000|2022-01-06 21:05:00|1943.2|1941.2|1944.69|1942.69|1946.43|1944.43|1943.2|1941.2|0
1641503400000|2022-01-06 21:10:00|1944.94|1942.94|1945.43|1943.43|1947.42|1945.42|1943.2|1941.2|0
1641503700000|2022-01-06 21:15:00|1945.73|1943.13|1945.98|1943.38|1946.73|1944.13|1945.11|1942.51|0
1641504000000|2022-01-06 21:20:00|1945.85|1943.25|1946.97|1944.37|1946.97|1944.37|1945.85|1943.25|0
1641504300000|2022-01-06 21:25:00|1947.22|1944.62|1946.73|1944.13|1947.47|1944.87|1946.73|1944.13|0
1641504600000|2022-01-06 21:30:00|1946.97|1944.37|1945.73|1943.13|1947.22|1944.62|1945.48|1942.88|0
1641504900000|2022-01-06 21:35:00|1945.98|1943.38|1944.74|1942.14|1946.73|1944.13|1944.24|1941.64|0
1641505200000|2022-01-06 21:40:00|1944.61|1942.01|1947.22|1944.62|1947.72|1945.12|1944.61|1942.01|0
1641505500000|2022-01-06 21:45:00|1947.47|1944.87|1947.22|1944.62|1948.21|1945.61|1947.22|1944.62|0
1641505800000|2022-01-06 21:50:00|1947.47|1944.87|1948.71|1946.11|1948.96|1946.36|1947.47|1944.87|0
1641506100000|2022-01-06 21:55:00|1948.46|1945.86|1947.83|1945.23|1948.71|1946.11|1947.22|1944.62|0
1641506400000|2022-01-06 22:00:00|1947.98|1945.38|1948.49|1945.89|1948.49|1945.89|1947.8|1945.2|0
1641506700000|2022-01-06 22:05:00|1948.53|1945.93|1948.02|1945.42|1948.53|1945.93|1948.02|1945.42|0
1641507000000|2022-01-06 22:10:00|1947.98|1945.38|1948.42|1945.82|1948.46|1945.86|1947.98|1945.38|0
1641507300000|2022-01-06 22:15:00|1948.46|1945.86|1948.38|1945.78|1948.46|1945.86|1948.38|1945.78|0
1641507600000|2022-01-06 22:20:00|1948.46|1945.86|1948.46|1945.86|1948.46|1945.86|1948.46|1945.86|0
1641507900000|2022-01-06 22:25:00|1948.49|1945.89|1947.94|1945.34|1948.49|1945.89|1947.51|1944.91|0
1641508200000|2022-01-06 22:30:00|1948.02|1945.42|1948.02|1945.42|1948.02|1945.42|1948.02|1945.42|0
1641508500000|2022-01-06 22:35:00|1948.13|1945.53|1948.13|1945.53|1948.24|1945.64|1948.13|1945.53|0
1641508800000|2022-01-06 22:40:00|1948.05|1945.45|1948.13|1945.53|1948.13|1945.53|1948.05|1945.45|0
1641509100000|2022-01-06 22:45:00|1948.16|1945.56|1948.16|1945.56|1948.16|1945.56|1948.16|1945.56|0
1641509400000|2022-01-06 22:50:00|1948.2|1945.6|1948.3|1945.7|1948.37|1945.77|1948.2|1945.6|0
1641509700000|2022-01-06 22:55:00|1948.37|1945.77|1948.92|1946.32|1948.92|1946.32|1948.34|1945.74|0
1641510000000|2022-01-06 23:00:00|1951.8|1949.2|1951.18|1948.58|1952.79|1950.19|1950.93|1948.33|0
1641510300000|2022-01-06 23:05:00|1951.05|1948.45|1952.17|1949.57|1952.42|1949.82|1951.05|1948.45|0
1641510600000|2022-01-06 23:10:00|1952.42|1949.82|1951.18|1948.58|1952.67|1950.07|1951.18|1948.58|0
1641510900000|2022-01-06 23:15:00|1950.44|1947.84|1952.42|1949.82|1952.67|1950.07|1949.94|1947.34|0
1641511200000|2022-01-06 23:20:00|1952.67|1950.07|1951.43|1948.83|1953.17|1950.57|1951.18|1948.58|0
1641511500000|2022-01-06 23:25:00|1951.93|1949.33|1952.42|1949.82|1952.42|1949.82|1951.18|1948.58|0
1641511800000|2022-01-06 23:30:00|1952.67|1950.07|1952.54|1949.94|1953.66|1951.06|1951.43|1948.83|0
1641512100000|2022-01-06 23:35:00|1952.67|1950.07|1953.28|1950.68|1953.91|1951.31|1952.42|1949.82|0
1641512400000|2022-01-06 23:40:00|1953.41|1950.81|1952.42|1949.82|1953.66|1951.06|1952.17|1949.57|0
1641512700000|2022-01-06 23:45:00|1952.79|1950.19|1952.17|1949.57|1953.41|1950.81|1951.43|1948.83|0
1641513000000|2022-01-06 23:50:00|1952.42|1949.82|1953.41|1950.81|1953.66|1951.06|1952.17|1949.57|0
1641513300000|2022-01-06 23:55:00|1953.91|1951.31|1953.16|1950.56|1953.91|1951.31|1953.16|1950.56|0
1641513600000|2022-01-07 00:00:00|1953.41|1950.81|1955.02|1952.42|1956.14|1953.54|1952.17|1949.57|0
1641513900000|2022-01-07 00:05:00|1955.15|1952.55|1955.4|1952.8|1956.01|1953.41|1954.65|1952.05|0
1641514200000|2022-01-07 00:10:00|1955.51|1952.91|1957.13|1954.53|1957.63|1955.03|1954.15|1951.55|0
1641514500000|2022-01-07 00:15:00|1956.88|1954.28|1957.13|1954.53|1957.38|1954.78|1956.14|1953.54|0
1641514800000|2022-01-07 00:20:00|1956.88|1954.28|1956.63|1954.03|1957.13|1954.53|1955.89|1953.29|0
1641515100000|2022-01-07 00:25:00|1956.75|1954.15|1957|1954.4|1957.88|1955.28|1956.01|1953.41|0
1641515400000|2022-01-07 00:30:00|1957.13|1954.53|1957.87|1955.27|1958.37|1955.77|1956.5|1953.9|0
1641515700000|2022-01-07 00:35:00|1957.99|1955.39|1958.37|1955.77|1958.37|1955.77|1957.38|1954.78|0
1641516000000|2022-01-07 00:40:00|1958.12|1955.52|1957.87|1955.27|1958.87|1956.27|1957.87|1955.27|0
1641516300000|2022-01-07 00:45:00|1957.99|1955.39|1957.74|1955.14|1958.37|1955.77|1957.62|1955.02|0
1641516600000|2022-01-07 00:50:00|1957.87|1955.27|1957.38|1954.78|1957.87|1955.27|1956.88|1954.28|0
1641516900000|2022-01-07 00:55:00|1957.13|1954.53|1957.87|1955.27|1958.12|1955.52|1956.63|1954.03|0
1641517200000|2022-01-07 01:00:00|1957.99|1955.39|1959.11|1956.51|1959.11|1956.51|1957.13|1954.53|0
1641517500000|2022-01-07 01:05:00|1959.61|1957.01|1957.62|1955.02|1959.61|1957.01|1957.37|1954.77|0
1641517800000|2022-01-07 01:10:00|1957.74|1955.14|1957.24|1954.64|1958.12|1955.52|1956.63|1954.03|0
1641518100000|2022-01-07 01:15:00|1957.37|1954.77|1956.63|1954.03|1958.12|1955.52|1956.13|1953.53|0
1641518400000|2022-01-07 01:20:00|1956.38|1953.78|1956.88|1954.28|1957.37|1954.77|1956.38|1953.78|0
1641518700000|2022-01-07 01:25:00|1956.63|1954.03|1957.12|1954.52|1957.87|1955.27|1956.38|1953.78|0
1641519000000|2022-01-07 01:30:00|1957.37|1954.77|1958.36|1955.76|1958.86|1956.26|1956.88|1954.28|0
1641519300000|2022-01-07 01:35:00|1958.12|1955.52|1955.63|1953.03|1958.12|1955.52|1955.14|1952.54|0
1641519600000|2022-01-07 01:40:00|1955.5|1952.9|1954.64|1952.04|1956.38|1953.78|1954.14|1951.54|0
1641519900000|2022-01-07 01:45:00|1954.89|1952.29|1954.39|1951.79|1956.87|1954.27|1954.39|1951.79|0
1641520200000|2022-01-07 01:50:00|1954.14|1951.54|1954.64|1952.04|1955.63|1953.03|1953.9|1951.3|0
1641520500000|2022-01-07 01:55:00|1954.89|1952.29|1956.74|1954.14|1956.87|1954.27|1954.64|1952.04|0
1641520800000|2022-01-07 02:00:00|1956.38|1953.78|1951.16|1948.56|1956.38|1953.78|1950.92|1948.32|0
1641521100000|2022-01-07 02:05:00|1950.92|1948.32|1950.42|1947.82|1951.16|1948.56|1948.68|1946.08|0
1641521400000|2022-01-07 02:10:00|1950.17|1947.57|1950.91|1948.31|1951.91|1949.31|1950.17|1947.57|0
1641521700000|2022-01-07 02:15:00|1951.16|1948.56|1949.67|1947.07|1951.16|1948.56|1947.94|1945.34|0
1641522000000|2022-01-07 02:20:00|1949.42|1946.82|1951.91|1949.31|1952.52|1949.92|1949.3|1946.7|0
1641522300000|2022-01-07 02:25:00|1951.78|1949.18|1951.16|1948.56|1951.91|1949.31|1951.16|1948.56|0
1641522600000|2022-01-07 02:30:00|1950.91|1948.31|1949.79|1947.19|1951.66|1949.06|1948.93|1946.33|0
1641522900000|2022-01-07 02:35:00|1949.92|1947.32|1948.18|1945.58|1950.42|1947.82|1948.18|1945.58|0
1641523200000|2022-01-07 02:40:00|1948.43|1945.83|1949.67|1947.07|1949.92|1947.32|1948.43|1945.83|0
1641523500000|2022-01-07 02:45:00|1949.42|1946.82|1949.92|1947.32|1949.92|1947.32|1948.43|1945.83|0
1641523800000|2022-01-07 02:50:00|1950.17|1947.57|1951.77|1949.17|1952.02|1949.42|1950.17|1947.57|0
1641524100000|2022-01-07 02:55:00|1951.65|1949.05|1952.9|1950.3|1953.64|1951.04|1951.65|1949.05|0
1641524400000|2022-01-07 03:00:00|1953.14|1950.54|1952.4|1949.8|1953.39|1950.79|1951.9|1949.3|0
1641524700000|2022-01-07 03:05:00|1952.65|1950.05|1952.89|1950.29|1953.89|1951.29|1952.65|1950.05|0
1641525000000|2022-01-07 03:10:00|1952.65|1950.05|1952.4|1949.8|1953.14|1950.54|1952.15|1949.55|0
1641525300000|2022-01-07 03:15:00|1952.52|1949.92|1952.89|1950.29|1953.26|1950.66|1951.9|1949.3|0
1641525600000|2022-01-07 03:20:00|1953.39|1950.79|1956.86|1954.26|1957.11|1954.51|1952.89|1950.29|0
1641525900000|2022-01-07 03:25:00|1956.98|1954.38|1956.12|1953.52|1957.61|1955.01|1955.25|1952.65|0
1641526200000|2022-01-07 03:30:00|1956.37|1953.77|1953.88|1951.28|1956.37|1953.77|1953.64|1951.04|0
1641526500000|2022-01-07 03:35:00|1953.64|1951.04|1953.88|1951.28|1954.13|1951.53|1952.39|1949.79|0
1641526800000|2022-01-07 03:40:00|1953.64|1951.04|1953.63|1951.03|1954.13|1951.53|1952.64|1950.04|0
1641527100000|2022-01-07 03:45:00|1953.39|1950.79|1951.4|1948.8|1954|1951.4|1951.15|1948.55|0
1641527400000|2022-01-07 03:50:00|1951.65|1949.05|1951.4|1948.8|1952.51|1949.91|1950.77|1948.17|0
1641527700000|2022-01-07 03:55:00|1951.52|1948.92|1951.9|1949.3|1952.64|1950.04|1950.9|1948.3|0
1641528000000|2022-01-07 04:00:00|1952.14|1949.54|1951.52|1948.92|1952.14|1949.54|1950.9|1948.3|0
1641528300000|2022-01-07 04:05:00|1951.4|1948.8|1951.15|1948.55|1952.64|1950.04|1951.15|1948.55|0
1641528600000|2022-01-07 04:10:00|1951.02|1948.42|1951.65|1949.05|1951.89|1949.29|1950.65|1948.05|0
1641528900000|2022-01-07 04:15:00|1951.4|1948.8|1949.66|1947.06|1952.14|1949.54|1949.28|1946.68|0
1641529200000|2022-01-07 04:20:00|1949.91|1947.31|1949.66|1947.06|1950.4|1947.8|1948.92|1946.32|0
1641529500000|2022-01-07 04:25:00|1949.91|1947.31|1950.65|1948.05|1950.65|1948.05|1949.66|1947.06|0
1641529800000|2022-01-07 04:30:00|1950.52|1947.92|1950.65|1948.05|1950.9|1948.3|1949.66|1947.06|0
1641530100000|2022-01-07 04:35:00|1950.77|1948.17|1949.66|1947.06|1951.02|1948.42|1949.41|1946.81|0
1641530400000|2022-01-07 04:40:00|1949.91|1947.31|1950.65|1948.05|1950.65|1948.05|1949.16|1946.56|0
1641530700000|2022-01-07 04:45:00|1950.9|1948.3|1950.65|1948.05|1952.51|1949.91|1950.4|1947.8|0
1641531000000|2022-01-07 04:50:00|1950.4|1947.8|1951.76|1949.16|1952.14|1949.54|1950.4|1947.8|0
1641531300000|2022-01-07 04:55:00|1951.89|1949.29|1952.14|1949.54|1952.39|1949.79|1950.65|1948.05|0
1641531600000|2022-01-07 05:00:00|1952.39|1949.79|1953.38|1950.78|1953.38|1950.78|1951.64|1949.04|0
1641531900000|2022-01-07 05:05:00|1953.13|1950.53|1950.65|1948.05|1953.63|1951.03|1950.65|1948.05|0
1641532200000|2022-01-07 05:10:00|1950.15|1947.55|1950.4|1947.8|1950.77|1948.17|1947.42|1944.82|0
1641532500000|2022-01-07 05:15:00|1950.52|1947.92|1951.64|1949.04|1951.64|1949.04|1949.9|1947.3|0
1641532800000|2022-01-07 05:20:00|1951.51|1948.91|1951.14|1948.54|1951.51|1948.91|1950.4|1947.8|0
1641533100000|2022-01-07 05:25:00|1951.26|1948.66|1948.66|1946.06|1951.89|1949.29|1948.66|1946.06|0
1641533400000|2022-01-07 05:30:00|1948.91|1946.31|1949.16|1946.56|1950.15|1947.55|1948.16|1945.56|0
1641533700000|2022-01-07 05:35:00|1948.91|1946.31|1950.4|1947.8|1950.64|1948.04|1948.66|1946.06|0
1641534000000|2022-01-07 05:40:00|1950.15|1947.55|1949.15|1946.55|1950.15|1947.55|1948.91|1946.31|0
1641534300000|2022-01-07 05:45:00|1949.27|1946.67|1949.9|1947.3|1950.51|1947.91|1948.66|1946.06|0
1641534600000|2022-01-07 05:50:00|1950.15|1947.55|1950.76|1948.16|1950.89|1948.29|1949.4|1946.8|0
1641534900000|2022-01-07 05:55:00|1950.64|1948.04|1953.12|1950.52|1953.37|1950.77|1950.64|1948.04|0
1641535200000|2022-01-07 06:00:00|1952.88|1950.28|1951.14|1948.54|1953.37|1950.77|1950.89|1948.29|0
1641535500000|2022-01-07 06:05:00|1951.39|1948.79|1951.88|1949.28|1952.13|1949.53|1950.76|1948.16|0
1641535800000|2022-01-07 06:10:00|1951.75|1949.15|1951.39|1948.79|1951.88|1949.28|1950.64|1948.04|0
1641536100000|2022-01-07 06:15:00|1951.5|1948.9|1950.89|1948.29|1951.88|1949.28|1950.64|1948.04|0
1641536400000|2022-01-07 06:20:00|1951.14|1948.54|1950.89|1948.29|1951.63|1949.03|1950.39|1947.79|0
1641536700000|2022-01-07 06:25:00|1951.01|1948.41|1951.88|1949.28|1952.13|1949.53|1951.01|1948.41|0
1641537000000|2022-01-07 06:30:00|1952|1949.4|1954.86|1952.26|1954.86|1952.26|1951.63|1949.03|0
1641537300000|2022-01-07 06:35:00|1955.11|1952.51|1953.62|1951.02|1955.35|1952.75|1953.37|1950.77|0
1641537600000|2022-01-07 06:40:00|1953.37|1950.77|1952.37|1949.77|1954.36|1951.76|1952.37|1949.77|0
1641537900000|2022-01-07 06:45:00|1952.13|1949.53|1952.13|1949.53|1952.37|1949.77|1951|1948.4|0
1641538200000|2022-01-07 06:50:00|1951.88|1949.28|1950.51|1947.91|1952.13|1949.53|1950.39|1947.79|0
1641538500000|2022-01-07 06:55:00|1950.64|1948.04|1950.01|1947.41|1950.88|1948.28|1949.64|1947.04|0
1641538800000|2022-01-07 07:00:00|1950.88|1948.28|1947.16|1944.56|1951.13|1948.53|1946.29|1943.69|0
1641539100000|2022-01-07 07:05:00|1946.91|1944.31|1946.78|1944.18|1948.65|1946.05|1946.42|1943.82|0
1641539400000|2022-01-07 07:10:00|1946.66|1944.06|1946.17|1943.57|1946.91|1944.31|1945.42|1942.82|0
1641539700000|2022-01-07 07:15:00|1945.92|1943.32|1948.15|1945.55|1948.65|1946.05|1945.92|1943.32|0
1641540000000|2022-01-07 07:20:00|1948.65|1946.05|1948.15|1945.55|1949.39|1946.79|1947.9|1945.3|0
1641540300000|2022-01-07 07:25:00|1948.4|1945.8|1949.14|1946.54|1949.89|1947.29|1947.65|1945.05|0
1641540600000|2022-01-07 07:30:00|1948.9|1946.3|1946.95|1944.35|1949.39|1946.79|1946.95|1944.35|0
1641540900000|2022-01-07 07:35:00|1947.2|1944.6|1948.44|1945.84|1948.69|1946.09|1946.82|1944.22|0
1641541200000|2022-01-07 07:40:00|1948.19|1945.59|1947.69|1945.09|1948.44|1945.84|1946.95|1944.35|0
1641541500000|2022-01-07 07:45:00|1947.94|1945.34|1946.7|1944.1|1948.06|1945.46|1945.96|1943.36|0
1641541800000|2022-01-07 07:50:00|1946.82|1944.22|1946.2|1943.6|1947.2|1944.6|1945.96|1943.36|0
1641542100000|2022-01-07 07:55:00|1946.45|1943.85|1947.94|1945.34|1948.44|1945.84|1945.96|1943.36|0
1641542400000|2022-01-07 08:00:00|1946.95|1944.35|1941.11|1938.51|1948.44|1945.84|1940.74|1938.14|0
1641542700000|2022-01-07 08:05:00|1941.19|1939.19|1940.44|1938.44|1941.68|1939.68|1939.2|1937.2|0
1641543000000|2022-01-07 08:10:00|1940.19|1938.19|1944.91|1942.91|1944.91|1942.91|1940.19|1938.19|0
1641543300000|2022-01-07 08:15:00|1944.66|1942.66|1943.17|1941.17|1945.9|1943.9|1943.17|1941.17|0
1641543600000|2022-01-07 08:20:00|1943.29|1941.29|1944.41|1942.41|1944.91|1942.91|1943.17|1941.17|0
1641543900000|2022-01-07 08:25:00|1944.16|1942.16|1942.43|1940.43|1944.16|1942.16|1940.19|1938.19|0
1641544200000|2022-01-07 08:30:00|1942.3|1940.3|1936.47|1934.47|1942.3|1940.3|1933.99|1931.99|0
1641544500000|2022-01-07 08:35:00|1936.59|1934.59|1937.21|1935.21|1937.21|1935.21|1934.36|1932.36|0
1641544800000|2022-01-07 08:40:00|1936.97|1934.97|1933.24|1931.24|1937.21|1935.21|1932.75|1930.75|0
1641545100000|2022-01-07 08:45:00|1933.74|1931.74|1932.99|1930.99|1934.98|1932.98|1932.75|1930.75|0
1641545400000|2022-01-07 08:50:00|1933.11|1931.11|1934.48|1932.48|1935.97|1933.97|1932.99|1930.99|0
1641545700000|2022-01-07 08:55:00|1934.23|1932.23|1935.97|1933.97|1938.07|1936.07|1933.99|1931.99|0
1641546000000|2022-01-07 09:00:00|1935.59|1933.59|1935.84|1933.84|1936.47|1934.47|1933.86|1931.86|0
1641546300000|2022-01-07 09:05:00|1935.72|1933.72|1938.95|1936.95|1938.95|1936.95|1934.73|1932.73|0
1641546600000|2022-01-07 09:10:00|1939.2|1937.2|1942.42|1940.42|1942.92|1940.92|1938.7|1936.7|0
1641546900000|2022-01-07 09:15:00|1942.67|1940.67|1941.68|1939.68|1942.92|1940.92|1940.44|1938.44|0
1641547200000|2022-01-07 09:20:00|1941.92|1939.92|1943.41|1941.41|1943.41|1941.41|1941.92|1939.92|0
1641547500000|2022-01-07 09:25:00|1943.04|1941.04|1945.4|1943.4|1947.13|1945.13|1943.04|1941.04|0
1641547800000|2022-01-07 09:30:00|1945.65|1943.65|1948.62|1946.62|1948.62|1946.62|1945.4|1943.4|0
1641548100000|2022-01-07 09:35:00|1947.88|1945.88|1948.87|1946.87|1949.62|1947.62|1946.89|1944.89|0
1641548400000|2022-01-07 09:40:00|1948.37|1946.37|1948.37|1946.37|1950.36|1948.36|1948.13|1946.13|0
1641548700000|2022-01-07 09:45:00|1948.49|1946.49|1948.13|1946.13|1949.86|1947.86|1948.13|1946.13|0
1641549000000|2022-01-07 09:50:00|1948.37|1946.37|1946.88|1944.88|1948.62|1946.62|1946.88|1944.88|0
1641549300000|2022-01-07 09:55:00|1946.75|1944.75|1945.64|1943.64|1947.13|1945.13|1945.39|1943.39|0
1641549600000|2022-01-07 10:00:00|1945.89|1943.89|1945.89|1943.89|1946.14|1944.14|1942.91|1940.91|0
1641549900000|2022-01-07 10:05:00|1946.14|1944.14|1949.36|1947.36|1949.36|1947.36|1945.89|1943.89|0
1641550200000|2022-01-07 10:10:00|1949.12|1947.12|1949.86|1947.86|1950.36|1948.36|1948.87|1946.87|0
1641550500000|2022-01-07 10:15:00|1950.11|1948.11|1948.87|1946.87|1950.11|1948.11|1947.63|1945.63|0
1641550800000|2022-01-07 10:20:00|1949.11|1947.11|1949.98|1947.98|1950.11|1948.11|1949.11|1947.11|0
1641551100000|2022-01-07 10:25:00|1950.11|1948.11|1951.6|1949.6|1952.59|1950.59|1949.61|1947.61|0
1641551400000|2022-01-07 10:30:00|1951.84|1949.84|1952.84|1950.84|1953.58|1951.58|1951.35|1949.35|0
1641551700000|2022-01-07 10:35:00|1953.08|1951.08|1951.1|1949.1|1953.33|1951.33|1951.1|1949.1|0
1641552000000|2022-01-07 10:40:00|1950.85|1948.85|1952.34|1950.34|1953.08|1951.08|1950.85|1948.85|0
1641552300000|2022-01-07 10:45:00|1952.59|1950.59|1951.59|1949.59|1952.59|1950.59|1950.85|1948.85|0
1641552600000|2022-01-07 10:50:00|1951.84|1949.84|1952.59|1950.59|1953.45|1951.45|1951.35|1949.35|0
1641552900000|2022-01-07 10:55:00|1952.7|1950.7|1951.1|1949.1|1952.7|1950.7|1950.85|1948.85|0
1641553200000|2022-01-07 11:00:00|1951.59|1949.59|1949.85|1947.85|1951.59|1949.59|1948.86|1946.86|0
1641553500000|2022-01-07 11:05:00|1950.1|1948.1|1951.09|1949.09|1951.34|1949.34|1949.36|1947.36|0
1641553800000|2022-01-07 11:10:00|1951.34|1949.34|1949.61|1947.61|1951.84|1949.84|1948.61|1946.61|0
1641554100000|2022-01-07 11:15:00|1949.36|1947.36|1952.09|1950.09|1952.58|1950.58|1949.23|1947.23|0
1641554400000|2022-01-07 11:20:00|1952.21|1950.21|1952.58|1950.58|1953.33|1951.33|1951.84|1949.84|0
1641554700000|2022-01-07 11:25:00|1952.33|1950.33|1952.33|1950.33|1953.58|1951.58|1952.09|1950.09|0
1641555000000|2022-01-07 11:30:00|1952.58|1950.58|1953.08|1951.08|1953.33|1951.33|1950.96|1948.96|0
1641555300000|2022-01-07 11:35:00|1952.83|1950.83|1950.84|1948.84|1952.95|1950.95|1950.1|1948.1|0
1641555600000|2022-01-07 11:40:00|1950.6|1948.6|1951.09|1949.09|1952.08|1950.08|1950.1|1948.1|0
1641555900000|2022-01-07 11:45:00|1951.34|1949.34|1950.59|1948.59|1952.08|1950.08|1950.35|1948.35|0
1641556200000|2022-01-07 11:50:00|1950.84|1948.84|1950.1|1948.1|1951.09|1949.09|1949.35|1947.35|0
1641556500000|2022-01-07 11:55:00|1949.85|1947.85|1946.62|1944.62|1951.71|1949.71|1946.62|1944.62|0
1641556800000|2022-01-07 12:00:00|1947.12|1945.12|1951.34|1949.34|1952.08|1950.08|1947.12|1945.12|0
1641557100000|2022-01-07 12:05:00|1951.46|1949.46|1948.61|1946.61|1953.32|1951.32|1948.36|1946.36|0
1641557400000|2022-01-07 12:10:00|1948.48|1946.48|1948.36|1946.36|1948.61|1946.61|1947.12|1945.12|0
1641557700000|2022-01-07 12:15:00|1948.11|1946.11|1949.6|1947.6|1950.09|1948.09|1947.86|1945.86|0
1641558000000|2022-01-07 12:20:00|1948.97|1946.97|1947.86|1945.86|1949.1|1947.1|1947.12|1945.12|0
1641558300000|2022-01-07 12:25:00|1947.98|1945.98|1948.11|1946.11|1948.11|1946.11|1945.63|1943.63|0
1641558600000|2022-01-07 12:30:00|1947.86|1945.86|1949.1|1947.1|1949.6|1947.6|1947.61|1945.61|0
1641558900000|2022-01-07 12:35:00|1948.85|1946.85|1946.87|1944.87|1949.1|1947.1|1945.87|1943.87|0
1641559200000|2022-01-07 12:40:00|1946.62|1944.62|1945.99|1943.99|1947.36|1945.36|1944.38|1942.38|0
1641559500000|2022-01-07 12:45:00|1946.12|1944.12|1947.11|1945.11|1948.11|1946.11|1945.38|1943.38|0
1641559800000|2022-01-07 12:50:00|1946.86|1944.86|1947.11|1945.11|1948.35|1946.35|1946.86|1944.86|0
1641560100000|2022-01-07 12:55:00|1946.86|1944.86|1943.89|1941.89|1946.86|1944.86|1943.51|1941.51|0
1641560400000|2022-01-07 13:00:00|1944.13|1942.13|1944.63|1942.63|1946.49|1944.49|1943.64|1941.64|0
1641560700000|2022-01-07 13:05:00|1945.25|1943.25|1945.62|1943.62|1947.36|1945.36|1943.88|1941.88|0
1641561000000|2022-01-07 13:10:00|1945.13|1943.13|1944.13|1942.13|1946.12|1944.12|1944|1942|0
1641561300000|2022-01-07 13:15:00|1944.38|1942.38|1943.64|1941.64|1945.87|1943.87|1942.89|1940.89|0
1641561600000|2022-01-07 13:20:00|1943.39|1941.39|1943.88|1941.88|1944.63|1942.63|1942.39|1940.39|0
1641561900000|2022-01-07 13:25:00|1944.13|1942.13|1945.24|1943.24|1946.12|1944.12|1943.39|1941.39|0
1641562200000|2022-01-07 13:30:00|1944.63|1942.63|1938.92|1936.92|1954.18|1952.18|1937.18|1935.18|0
1641562500000|2022-01-07 13:35:00|1939.41|1937.41|1926.51|1924.51|1939.41|1937.41|1926.02|1924.02|0
1641562800000|2022-01-07 13:40:00|1926.02|1924.02|1929.98|1927.98|1930.48|1928.48|1924.03|1922.03|0
1641563100000|2022-01-07 13:45:00|1929.74|1927.74|1934.95|1932.95|1936.19|1934.19|1929.74|1927.74|0
1641563400000|2022-01-07 13:50:00|1934.45|1932.45|1928.49|1926.49|1934.95|1932.95|1926.76|1924.76|0
1641563700000|2022-01-07 13:55:00|1928.25|1926.25|1930.98|1928.98|1932.46|1930.46|1927.75|1925.75|0
1641564000000|2022-01-07 14:00:00|1931.22|1929.22|1932.96|1930.96|1934.95|1932.95|1931.22|1929.22|0
1641564300000|2022-01-07 14:05:00|1933.21|1931.21|1937.18|1935.18|1937.18|1935.18|1933.21|1931.21|0
1641564600000|2022-01-07 14:10:00|1937.43|1935.43|1938.17|1936.17|1938.17|1936.17|1933.45|1931.45|0
1641564900000|2022-01-07 14:15:00|1938.67|1936.67|1938.91|1936.91|1940.15|1938.15|1937.42|1935.42|0
1641565200000|2022-01-07 14:20:00|1939.16|1937.16|1938.66|1936.66|1939.91|1937.91|1937.67|1935.67|0
1641565500000|2022-01-07 14:25:00|1938.78|1936.78|1940.15|1938.15|1940.9|1938.9|1936.8|1934.8|0
1641565800000|2022-01-07 14:30:00|1940.65|1938.65|1933.14|1931.14|1943.38|1941.38|1932.89|1930.89|0
1641566100000|2022-01-07 14:35:00|1933.63|1931.63|1937.85|1935.85|1938.35|1936.35|1929.17|1927.17|0
1641566400000|2022-01-07 14:40:00|1938.1|1936.1|1947.53|1945.53|1948.28|1946.28|1934.38|1932.38|0
1641566700000|2022-01-07 14:45:00|1946.54|1944.54|1947.03|1945.03|1950.76|1948.76|1943.81|1941.81|0
1641567000000|2022-01-07 14:50:00|1946.04|1944.04|1948.77|1946.77|1950.26|1948.26|1944.06|1942.06|0
1641567300000|2022-01-07 14:55:00|1948.89|1946.89|1947.65|1945.65|1952.49|1950.49|1946.78|1944.78|0
1641567600000|2022-01-07 15:00:00|1948.4|1946.4|1943.73|1941.73|1948.4|1946.4|1943.73|1941.73|0
1641567900000|2022-01-07 15:05:00|1942.24|1940.24|1937.02|1935.02|1942.24|1940.24|1936.53|1934.53|0
1641568200000|2022-01-07 15:10:00|1936.78|1934.78|1938.02|1936.02|1941.49|1939.49|1934.54|1932.54|0
1641568500000|2022-01-07 15:15:00|1937.77|1935.77|1933.05|1931.05|1937.77|1935.77|1931.81|1929.81|0
1641568800000|2022-01-07 15:20:00|1932.31|1930.31|1929.37|1927.37|1935.82|1933.82|1929.37|1927.37|0
1641569100000|2022-01-07 15:25:00|1929.62|1927.62|1931.85|1929.85|1935.33|1933.33|1929.37|1927.37|0
1641569400000|2022-01-07 15:30:00|1930.36|1928.36|1930.36|1928.36|1934.33|1932.33|1928.87|1926.87|0
1641569700000|2022-01-07 15:35:00|1930.11|1928.11|1923.9|1921.9|1931.11|1929.11|1923.9|1921.9|0
1641570000000|2022-01-07 15:40:00|1924.15|1922.15|1921.17|1919.17|1929.86|1927.86|1920.18|1918.18|0
1641570300000|2022-01-07 15:45:00|1921.42|1919.42|1916.71|1914.71|1921.42|1919.42|1916.71|1914.71|0
1641570600000|2022-01-07 15:50:00|1916.46|1914.46|1912.53|1910.53|1917.45|1915.45|1908.27|1906.27|0
1641570900000|2022-01-07 15:55:00|1912.78|1910.78|1914.76|1912.76|1918.23|1916.23|1910.3|1908.3|0
1641571200000|2022-01-07 16:00:00|1912.78|1910.78|1914.02|1912.02|1918.73|1916.73|1911.54|1909.54|0
1641571500000|2022-01-07 16:05:00|1913.77|1911.77|1916.74|1914.74|1919.47|1917.47|1913.77|1911.77|0
1641571800000|2022-01-07 16:10:00|1916.99|1914.99|1914.51|1912.51|1917.49|1915.49|1913.02|1911.02|0
1641572100000|2022-01-07 16:15:00|1914.76|1912.76|1910.79|1908.79|1916.5|1914.5|1908.06|1906.06|0
1641572400000|2022-01-07 16:20:00|1911.04|1909.04|1919.22|1917.22|1920.71|1918.71|1910.79|1908.79|0
1641572700000|2022-01-07 16:25:00|1918.48|1916.48|1926.17|1924.17|1926.17|1924.17|1917.49|1915.49|0
1641573000000|2022-01-07 16:30:00|1925.43|1923.43|1924.85|1922.85|1926.34|1924.34|1921.95|1919.95|0
1641573300000|2022-01-07 16:35:00|1924.6|1922.6|1925.34|1923.34|1927.58|1925.58|1922.86|1920.86|0
1641573600000|2022-01-07 16:40:00|1925.84|1923.84|1926.58|1924.58|1929.06|1927.06|1924.85|1922.85|0
1641573900000|2022-01-07 16:45:00|1926.83|1924.83|1936.01|1934.01|1936.01|1934.01|1925.84|1923.84|0
1641574200000|2022-01-07 16:50:00|1936.26|1934.26|1941.02|1939.02|1941.02|1939.02|1935.02|1933.02|0
1641574500000|2022-01-07 16:55:00|1941.27|1939.27|1937.55|1935.55|1941.77|1939.77|1937.3|1935.3|0
1641574800000|2022-01-07 17:00:00|1938.04|1936.04|1933.82|1931.82|1939.04|1937.04|1933.58|1931.58|0
1641575100000|2022-01-07 17:05:00|1934.07|1932.07|1934.82|1932.82|1936.55|1934.55|1932.33|1930.33|0
1641575400000|2022-01-07 17:10:00|1935.56|1933.56|1937.59|1935.59|1938.29|1936.29|1934.61|1932.61|0
1641575700000|2022-01-07 17:15:00|1936.84|1934.84|1933.37|1931.37|1938.83|1936.83|1933.37|1931.37|0
1641576000000|2022-01-07 17:20:00|1932.87|1930.87|1931.13|1929.13|1932.87|1930.87|1930.14|1928.14|0
1641576300000|2022-01-07 17:25:00|1930.89|1928.89|1931.88|1929.88|1932.87|1930.87|1929.15|1927.15|0
1641576600000|2022-01-07 17:30:00|1932.13|1930.13|1930.64|1928.64|1932.13|1930.13|1929.15|1927.15|0
1641576900000|2022-01-07 17:35:00|1930.88|1928.88|1928.9|1926.9|1930.88|1928.88|1926.42|1924.42|0
1641577200000|2022-01-07 17:40:00|1929.15|1927.15|1929.64|1927.64|1931.63|1929.63|1928.4|1926.4|0
1641577500000|2022-01-07 17:45:00|1929.15|1927.15|1929.89|1927.89|1935.35|1933.35|1928.15|1926.15|0
1641577800000|2022-01-07 17:50:00|1930.14|1928.14|1932.37|1930.37|1933.36|1931.36|1929.39|1927.39|0
1641578100000|2022-01-07 17:55:00|1932.24|1930.24|1933.61|1931.61|1933.86|1931.86|1930.63|1928.63|0
1641578400000|2022-01-07 18:00:00|1933.86|1931.86|1933.57|1931.57|1935.1|1933.1|1929.64|1927.64|0
1641578700000|2022-01-07 18:05:00|1933.32|1931.32|1934.81|1932.81|1936.3|1934.3|1932.58|1930.58|0
1641579000000|2022-01-07 18:10:00|1935.06|1933.06|1936.05|1934.05|1936.55|1934.55|1934.56|1932.56|0
1641579300000|2022-01-07 18:15:00|1935.8|1933.8|1935.31|1933.31|1937.79|1935.79|1934.06|1932.06|0
1641579600000|2022-01-07 18:20:00|1935.55|1933.55|1932.82|1930.82|1936.3|1934.3|1932.57|1930.57|0
1641579900000|2022-01-07 18:25:00|1933.07|1931.07|1931.33|1929.33|1933.82|1931.82|1930.59|1928.59|0
1641580200000|2022-01-07 18:30:00|1931.09|1929.09|1934.77|1932.77|1934.77|1932.77|1930.34|1928.34|0
1641580500000|2022-01-07 18:35:00|1935.26|1933.26|1932.53|1930.53|1936.26|1934.26|1932.04|1930.04|0
1641580800000|2022-01-07 18:40:00|1932.04|1930.04|1933.03|1931.03|1934.02|1932.02|1931.04|1929.04|0
1641581100000|2022-01-07 18:45:00|1932.78|1930.78|1930.55|1928.55|1932.78|1930.78|1930.55|1928.55|0
1641581400000|2022-01-07 18:50:00|1930.3|1928.3|1930.79|1928.79|1932.53|1930.53|1927.32|1925.32|0
1641581700000|2022-01-07 18:55:00|1930.55|1928.55|1930.05|1928.05|1932.53|1930.53|1930.05|1928.05|0
1641582000000|2022-01-07 19:00:00|1930.3|1928.3|1931.04|1929.04|1932.53|1930.53|1930.05|1928.05|0
1641582300000|2022-01-07 19:05:00|1930.79|1928.79|1930.54|1928.54|1932.03|1930.03|1927.57|1925.57|0
1641582600000|2022-01-07 19:10:00|1930.3|1928.3|1930.24|1928.24|1932.53|1930.53|1929.99|1927.99|0
1641582900000|2022-01-07 19:15:00|1930.49|1928.49|1930.49|1928.49|1931.73|1929.73|1929.49|1927.49|0
1641583200000|2022-01-07 19:20:00|1930.24|1928.24|1924.78|1922.78|1930.24|1928.24|1924.78|1922.78|0
1641583500000|2022-01-07 19:25:00|1924.28|1922.28|1927.01|1925.01|1927.26|1925.26|1922.29|1920.29|0
1641583800000|2022-01-07 19:30:00|1926.51|1924.51|1926.51|1924.51|1927.75|1925.75|1925.27|1923.27|0
1641584100000|2022-01-07 19:35:00|1926.26|1924.26|1932.47|1930.47|1932.47|1930.47|1925.02|1923.02|0
1641584400000|2022-01-07 19:40:00|1931.73|1929.73|1933.42|1931.42|1935.41|1933.41|1930.48|1928.48|0
1641584700000|2022-01-07 19:45:00|1933.67|1931.67|1934.91|1932.91|1937.4|1935.4|1932.18|1930.18|0
1641585000000|2022-01-07 19:50:00|1935.16|1933.16|1937.15|1935.15|1938.14|1936.14|1933.42|1931.42|0
1641585300000|2022-01-07 19:55:00|1936.9|1934.9|1935.9|1933.9|1937.4|1935.4|1935.16|1933.16|0
1641585600000|2022-01-07 20:00:00|1936.4|1934.4|1937.85|1935.85|1938.39|1936.39|1935.53|1933.53|0
1641585900000|2022-01-07 20:05:00|1937.6|1935.6|1937.35|1935.35|1940.83|1938.83|1936.86|1934.86|0
1641586200000|2022-01-07 20:10:00|1937.6|1935.6|1932.64|1930.64|1937.6|1935.6|1932.14|1930.14|0
1641586500000|2022-01-07 20:15:00|1932.88|1930.88|1934.13|1932.13|1934.87|1932.87|1932.14|1930.14|0
1641586800000|2022-01-07 20:20:00|1934.37|1932.37|1931.39|1929.39|1935.37|1933.37|1931.39|1929.39|0
1641587100000|2022-01-07 20:25:00|1931.64|1929.64|1930.65|1928.65|1931.64|1929.64|1927.92|1925.92|0
1641587400000|2022-01-07 20:30:00|1930.9|1928.9|1930.9|1928.9|1935.86|1933.86|1928.41|1926.41|0
1641587700000|2022-01-07 20:35:00|1930.65|1928.65|1933.13|1931.13|1934.37|1932.37|1929.41|1927.41|0
1641588000000|2022-01-07 20:40:00|1933.38|1931.38|1929.41|1927.41|1934.62|1932.62|1928.41|1926.41|0
1641588300000|2022-01-07 20:45:00|1929.16|1927.16|1930.34|1928.34|1933.63|1931.63|1927.17|1925.17|0
1641588600000|2022-01-07 20:50:00|1930.59|1928.59|1925.49|1923.49|1932.82|1930.82|1925.13|1923.13|0
1641588900000|2022-01-07 20:55:00|1925.62|1923.62|1921.34|1919.34|1928.35|1926.35|1920.35|1918.35|0
1641589200000|2022-01-07 21:00:00|1921.09|1919.09|1925.56|1923.56|1925.56|1923.56|1921.09|1919.09|0
1641589500000|2022-01-07 21:05:00|1925.81|1923.81|1925.56|1923.56|1927.8|1925.8|1925.56|1923.56|0
1641589800000|2022-01-07 21:10:00|1925.81|1923.81|1921.59|1919.59|1925.81|1923.81|1921.34|1919.34|0
1641801900000|2022-01-10 08:05:00|1931.09|1929.09|1927.11|1925.11|1931.09|1929.09|1926.86|1924.86|0
1641802200000|2022-01-10 08:10:00|1926.62|1924.62|1924.5|1922.5|1928.97|1926.97|1923.63|1921.63|0
1641802500000|2022-01-10 08:15:00|1924.13|1922.13|1920.9|1918.9|1924.63|1922.63|1919.91|1917.91|0
1641802800000|2022-01-10 08:20:00|1920.77|1918.77|1921.27|1919.27|1922.01|1920.01|1917.42|1915.42|0
1641803100000|2022-01-10 08:25:00|1921.65|1919.65|1922.71|1920.71|1923.21|1921.21|1918.17|1916.17|0
1641803400000|2022-01-10 08:30:00|1922.46|1920.46|1914.76|1912.76|1922.46|1920.46|1914.63|1912.63|0
1641803700000|2022-01-10 08:35:00|1915.26|1913.26|1912.03|1910.03|1915.38|1913.38|1910.54|1908.54|0
1641804000000|2022-01-10 08:40:00|1911.9|1909.9|1913.76|1911.76|1913.76|1911.76|1910.29|1908.29|0
1641804300000|2022-01-10 08:45:00|1914.01|1912.01|1915.5|1913.5|1916|1914|1910.04|1908.04|0
1641804600000|2022-01-10 08:50:00|1915.01|1913.01|1915.02|1913.02|1916.5|1914.5|1912.52|1910.52|0
1641804900000|2022-01-10 08:55:00|1915.27|1913.27|1918.86|1916.86|1920.98|1918.98|1914.03|1912.03|0
1641805200000|2022-01-10 09:00:00|1918.99|1916.99|1918|1916|1921.97|1919.97|1918|1916|0
1641805500000|2022-01-10 09:05:00|1918.25|1916.25|1923.46|1921.46|1924.71|1922.71|1918.25|1916.25|0
1641805800000|2022-01-10 09:10:00|1921.97|1919.97|1921.97|1919.97|1924.71|1922.71|1921.6|1919.6|0
1641806100000|2022-01-10 09:15:00|1922.22|1920.22|1924.33|1922.33|1924.7|1922.7|1922.22|1920.22|0
1641806400000|2022-01-10 09:20:00|1924.21|1922.21|1925.7|1923.7|1926.19|1924.19|1924.21|1922.21|0
1641806700000|2022-01-10 09:25:00|1925.45|1923.45|1927.44|1925.44|1927.68|1925.68|1925.45|1923.45|0
1641807000000|2022-01-10 09:30:00|1927.56|1925.56|1925.45|1923.45|1928.93|1926.93|1925.45|1923.45|0
1641807300000|2022-01-10 09:35:00|1925.2|1923.2|1925.94|1923.94|1928.43|1926.43|1925.2|1923.2|0
1641807600000|2022-01-10 09:40:00|1926.06|1924.06|1928.43|1926.43|1928.43|1926.43|1925.7|1923.7|0
1641807900000|2022-01-10 09:45:00|1928.3|1926.3|1924.54|1922.54|1928.43|1926.43|1924.42|1922.42|0
1641808200000|2022-01-10 09:50:00|1924.67|1922.67|1925.28|1923.28|1925.78|1923.78|1923.67|1921.67|0
1641808500000|2022-01-10 09:55:00|1925.41|1923.41|1922.43|1920.43|1926.65|1924.65|1922.43|1920.43|0
1641808800000|2022-01-10 10:00:00|1922.55|1920.55|1923.17|1921.17|1923.17|1921.17|1920.19|1918.19|0
1641809100000|2022-01-10 10:05:00|1922.93|1920.93|1924.17|1922.17|1924.29|1922.29|1922.18|1920.18|0
1641809400000|2022-01-10 10:10:00|1923.92|1921.92|1928.39|1926.39|1928.64|1926.64|1923.92|1921.92|0
1641809700000|2022-01-10 10:15:00|1928.64|1926.64|1926.15|1924.15|1929.13|1927.13|1926.15|1924.15|0
1641810000000|2022-01-10 10:20:00|1926.4|1924.4|1922.43|1920.43|1927.15|1925.15|1921.68|1919.68|0
1641810300000|2022-01-10 10:25:00|1922.18|1920.18|1923.67|1921.67|1924.41|1922.41|1921.93|1919.93|0
1641810600000|2022-01-10 10:30:00|1923.54|1921.54|1924.16|1922.16|1924.16|1922.16|1921.93|1919.93|0
1641810900000|2022-01-10 10:35:00|1923.67|1921.67|1923.54|1921.54|1924.28|1922.28|1922.67|1920.67|0
1641811200000|2022-01-10 10:40:00|1923.67|1921.67|1918.7|1916.7|1923.92|1921.92|1918.2|1916.2|0
1641811500000|2022-01-10 10:45:00|1918.45|1916.45|1919.31|1917.31|1921.18|1919.18|1918.45|1916.45|0
1641811800000|2022-01-10 10:50:00|1919.69|1917.69|1917.46|1915.46|1920.93|1918.93|1916.83|1914.83|0
1641812100000|2022-01-10 10:55:00|1917.21|1915.21|1918.95|1916.95|1919.56|1917.56|1916.96|1914.96|0
1641812400000|2022-01-10 11:00:00|1918.7|1916.7|1916.08|1914.08|1920.19|1918.19|1915.84|1913.84|0
1641812700000|2022-01-10 11:05:00|1916.21|1914.21|1916.21|1914.21|1918.2|1916.2|1915.22|1913.22|0
1641813000000|2022-01-10 11:10:00|1916.46|1914.46|1915.96|1913.96|1917.21|1915.21|1915.59|1913.59|0
1641813300000|2022-01-10 11:15:00|1915.83|1913.83|1918.2|1916.2|1918.57|1916.57|1915.71|1913.71|0
1641813600000|2022-01-10 11:20:00|1918.07|1916.07|1914.72|1912.72|1919.19|1917.19|1914.22|1912.22|0
1641813900000|2022-01-10 11:25:00|1914.59|1912.59|1914.97|1912.97|1914.97|1912.97|1913.48|1911.48|0
1641814200000|2022-01-10 11:30:00|1914.72|1912.72|1914.72|1912.72|1917.7|1915.7|1914.72|1912.72|0
1641814500000|2022-01-10 11:35:00|1914.97|1912.97|1912.48|1910.48|1915.83|1913.83|1911.99|1909.99|0
1641814800000|2022-01-10 11:40:00|1912.73|1910.73|1913.23|1911.23|1913.73|1911.73|1910|1908|0
1641815100000|2022-01-10 11:45:00|1913.73|1911.73|1915.09|1913.09|1915.46|1913.46|1913.73|1911.73|0
1641815400000|2022-01-10 11:50:00|1915.21|1913.21|1915.58|1913.58|1917.2|1915.2|1914.72|1912.72|0
1641815700000|2022-01-10 11:55:00|1915.71|1913.71|1916.46|1914.46|1917.32|1915.32|1915.71|1913.71|0
1641816000000|2022-01-10 12:00:00|1916.7|1914.7|1914.97|1912.97|1918.07|1916.07|1914.97|1912.97|0
1641816300000|2022-01-10 12:05:00|1914.96|1912.96|1912.98|1910.98|1917.2|1915.2|1912.73|1910.73|0
1641816600000|2022-01-10 12:10:00|1913.47|1911.47|1909.75|1907.75|1914.47|1912.47|1908.63|1906.63|0
1641816900000|2022-01-10 12:15:00|1909.5|1907.5|1906.02|1904.02|1909.5|1907.5|1905.53|1903.53|0
1641817200000|2022-01-10 12:20:00|1905.89|1903.89|1907.76|1905.76|1908.01|1906.01|1905.77|1903.77|0
1641817500000|2022-01-10 12:25:00|1907.51|1905.51|1906.52|1904.52|1908.26|1906.26|1905.03|1903.03|0
1641817800000|2022-01-10 12:30:00|1906.39|1904.39|1897.58|1895.58|1907.01|1905.01|1897.33|1895.33|0
1641818100000|2022-01-10 12:35:00|1897.83|1895.83|1898.37|1896.37|1899.86|1897.86|1896.88|1894.88|0
1641818400000|2022-01-10 12:40:00|1898.12|1896.12|1899.37|1897.37|1900.11|1898.11|1897.63|1895.63|0
1641818700000|2022-01-10 12:45:00|1899.12|1897.12|1896.88|1894.88|1899.61|1897.61|1896.14|1894.14|0
1641819000000|2022-01-10 12:50:00|1896.63|1894.63|1892.66|1890.66|1896.63|1894.63|1892.28|1890.28|0
1641819300000|2022-01-10 12:55:00|1892.91|1890.91|1887.94|1885.94|1893.65|1891.65|1887.7|1885.7|0
1641819600000|2022-01-10 13:00:00|1888.06|1886.06|1891.42|1889.42|1891.42|1889.42|1886.7|1884.7|0
1641819900000|2022-01-10 13:05:00|1891.29|1889.29|1891.67|1889.67|1893.4|1891.4|1889.93|1887.93|0
1641820200000|2022-01-10 13:10:00|1891.17|1889.17|1893.16|1891.16|1893.4|1891.4|1889.68|1887.68|0
1641820500000|2022-01-10 13:15:00|1892.91|1890.91|1893.16|1891.16|1893.65|1891.65|1891.42|1889.42|0
1641820800000|2022-01-10 13:20:00|1892.66|1890.66|1892.41|1890.41|1895.14|1893.14|1892.41|1890.41|0
1641821100000|2022-01-10 13:25:00|1892.16|1890.16|1892.91|1890.91|1893.65|1891.65|1891.42|1889.42|0
1641821400000|2022-01-10 13:30:00|1893.15|1891.15|1892.16|1890.16|1894.64|1892.64|1889.68|1887.68|0
1641821700000|2022-01-10 13:35:00|1891.66|1889.66|1895.39|1893.39|1895.39|1893.39|1890.42|1888.42|0
1641822000000|2022-01-10 13:40:00|1894.89|1892.89|1892.66|1890.66|1895.88|1893.88|1892.66|1890.66|0
1641822300000|2022-01-10 13:45:00|1892.41|1890.41|1892.16|1890.16|1893.4|1891.4|1891.91|1889.91|0
1641822600000|2022-01-10 13:50:00|1891.91|1889.91|1888.68|1886.68|1894.15|1892.15|1888.68|1886.68|0
1641822900000|2022-01-10 13:55:00|1888.93|1886.93|1889.68|1887.68|1889.92|1887.92|1888.19|1886.19|0
1641823200000|2022-01-10 14:00:00|1889.92|1887.92|1891.41|1889.41|1891.41|1889.41|1889.3|1887.3|0
1641823500000|2022-01-10 14:05:00|1891.66|1889.66|1891.41|1889.41|1893.4|1891.4|1890.67|1888.67|0
1641823800000|2022-01-10 14:10:00|1891.16|1889.16|1888.68|1886.68|1891.41|1889.41|1888.68|1886.68|0
1641824100000|2022-01-10 14:15:00|1888.93|1886.93|1887.94|1885.94|1889.67|1887.67|1884.96|1882.96|0
1641824400000|2022-01-10 14:20:00|1888.18|1886.18|1884.96|1882.96|1890.42|1888.42|1884.96|1882.96|0
1641824700000|2022-01-10 14:25:00|1885.2|1883.2|1886.94|1884.94|1890.42|1888.42|1885.2|1883.2|0
1641825000000|2022-01-10 14:30:00|1887.44|1885.44|1877.01|1875.01|1889.92|1887.92|1875.52|1873.52|0
1641825300000|2022-01-10 14:35:00|1876.76|1874.76|1875.03|1873.03|1877.01|1875.01|1870.81|1868.81|0
1641825600000|2022-01-10 14:40:00|1876.02|1874.02|1869.82|1867.82|1877.26|1875.26|1868.57|1866.57|0
1641825900000|2022-01-10 14:45:00|1868.33|1866.33|1861.5|1859.5|1868.33|1866.33|1859.65|1857.65|0
1641826200000|2022-01-10 14:50:00|1861.88|1859.88|1856.92|1854.92|1865.35|1863.35|1855.68|1853.68|0
1641826500000|2022-01-10 14:55:00|1856.67|1854.67|1854.47|1852.47|1858.16|1856.16|1851.46|1849.46|0
1641826800000|2022-01-10 15:00:00|1854.72|1852.72|1845.79|1843.79|1854.72|1852.72|1845.54|1843.54|0
1641827100000|2022-01-10 15:05:00|1846.29|1844.29|1855.22|1853.22|1856.71|1854.71|1845.05|1843.05|0
1641827400000|2022-01-10 15:10:00|1854.72|1852.72|1837.9|1835.9|1854.72|1852.72|1837.16|1835.16|0
1641827700000|2022-01-10 15:15:00|1837.65|1835.65|1835.35|1833.35|1842.61|1840.61|1834.97|1832.97|0
1641828000000|2022-01-10 15:20:00|1836.34|1834.34|1840.31|1838.31|1841.55|1839.55|1836.34|1834.34|0
1641828300000|2022-01-10 15:25:00|1839.81|1837.81|1842|1840|1843.78|1841.78|1839.31|1837.31|0
1641828600000|2022-01-10 15:30:00|1842.74|1840.74|1842|1840|1847.95|1845.95|1840.01|1838.01|0
1641828900000|2022-01-10 15:35:00|1841.25|1839.25|1837.08|1835.08|1842.99|1840.99|1836.83|1834.83|0
1641829200000|2022-01-10 15:40:00|1837.33|1835.33|1832.37|1830.37|1839.56|1837.56|1830.38|1828.38|0
1641829500000|2022-01-10 15:45:00|1832.62|1830.62|1829.68|1827.68|1837.12|1835.12|1827.45|1825.45|0
1641829800000|2022-01-10 15:50:00|1829.44|1827.44|1836.13|1834.13|1838.36|1836.36|1827.7|1825.7|0
1641830100000|2022-01-10 15:55:00|1836.87|1834.87|1838.36|1836.36|1840.35|1838.35|1831.42|1829.42|0
1641830400000|2022-01-10 16:00:00|1837.37|1835.37|1839.1|1837.1|1839.85|1837.85|1831.91|1829.91|0
1641830700000|2022-01-10 16:05:00|1838.11|1836.11|1845.06|1843.06|1845.3|1843.3|1837.86|1835.86|0
1641831000000|2022-01-10 16:10:00|1845.8|1843.8|1850.51|1848.51|1852|1850|1843.32|1841.32|0
1641831300000|2022-01-10 16:15:00|1850.01|1848.01|1855.72|1853.72|1856.96|1854.96|1846.79|1844.79|0
1641831600000|2022-01-10 16:20:00|1855.47|1853.47|1858.64|1856.64|1860.18|1858.18|1852.99|1850.99|0
1641831900000|2022-01-10 16:25:00|1858.89|1856.89|1861.62|1859.62|1862.61|1860.61|1856.66|1854.66|0
1641832200000|2022-01-10 16:30:00|1861.12|1859.12|1853.93|1851.93|1861.12|1859.12|1852.93|1850.93|0
1641832500000|2022-01-10 16:35:00|1853.18|1851.18|1849.21|1847.21|1854.67|1852.67|1847.97|1845.97|0
1641832800000|2022-01-10 16:40:00|1848.96|1846.96|1848.72|1846.72|1848.96|1846.96|1845|1843|0
1641833100000|2022-01-10 16:45:00|1848.96|1846.96|1850.2|1848.2|1852.19|1850.19|1846.73|1844.73|0
1641833400000|2022-01-10 16:50:00|1849.46|1847.46|1847.97|1845.97|1851.94|1849.94|1846.23|1844.23|0
1641833700000|2022-01-10 16:55:00|1847.72|1845.72|1855.66|1853.66|1856.16|1854.16|1846.48|1844.48|0
1641834000000|2022-01-10 17:00:00|1855.16|1853.16|1846.98|1844.98|1855.41|1853.41|1846.73|1844.73|0
1641834300000|2022-01-10 17:05:00|1847.23|1845.23|1841.52|1839.52|1848.22|1846.22|1841.27|1839.27|0
1641834600000|2022-01-10 17:10:00|1841.77|1839.77|1847.72|1845.72|1848.46|1846.46|1841.77|1839.77|0
1641834900000|2022-01-10 17:15:00|1847.47|1845.47|1843.25|1841.25|1848.22|1846.22|1842.76|1840.76|0
1641835200000|2022-01-10 17:20:00|1843.01|1841.01|1843.75|1841.75|1844.99|1842.99|1842.26|1840.26|0
1641835500000|2022-01-10 17:25:00|1844|1842|1844.25|1842.25|1846.73|1844.73|1842.51|1840.51|0
1641835800000|2022-01-10 17:30:00|1844|1842|1842.51|1840.51|1844.99|1842.99|1840.53|1838.53|0
1641836100000|2022-01-10 17:35:00|1842.76|1840.76|1841.76|1839.76|1844.99|1842.99|1841.52|1839.52|0
1641836400000|2022-01-10 17:40:00|1842.01|1840.01|1844.24|1842.24|1850.69|1848.69|1841.02|1839.02|0
1641836700000|2022-01-10 17:45:00|1844|1842|1846.04|1844.04|1850.81|1848.81|1844|1842|0
1641837000000|2022-01-10 17:50:00|1846.29|1844.29|1858.19|1856.19|1862.16|1860.16|1844.3|1842.3|0
1641837300000|2022-01-10 17:55:00|1858.06|1856.06|1853.35|1851.35|1858.06|1856.06|1852.24|1850.24|0
1641837600000|2022-01-10 18:00:00|1853.23|1851.23|1855.71|1853.71|1859.68|1857.68|1851.99|1849.99|0
1641837900000|2022-01-10 18:05:00|1855.46|1853.46|1858.44|1856.44|1861.04|1859.04|1855.21|1853.21|0
1641838200000|2022-01-10 18:10:00|1858.93|1856.93|1861.17|1859.17|1861.91|1859.91|1857.2|1855.2|0
1641838500000|2022-01-10 18:15:00|1861.91|1859.91|1863.65|1861.65|1863.65|1861.65|1859.68|1857.68|0
1641838800000|2022-01-10 18:20:00|1863.4|1861.4|1867.29|1865.29|1868.61|1866.61|1858.93|1856.93|0
1641839100000|2022-01-10 18:25:00|1867.41|1865.41|1866.09|1864.09|1868.82|1866.82|1865.34|1863.34|0
1641839400000|2022-01-10 18:30:00|1866.34|1864.34|1864.6|1862.6|1869.81|1867.81|1862.61|1860.61|0
1641839700000|2022-01-10 18:35:00|1864.85|1862.85|1862.86|1860.86|1867.33|1865.33|1862.86|1860.86|0
1641840000000|2022-01-10 18:40:00|1863.36|1861.36|1872.79|1870.79|1873.03|1871.03|1862.86|1860.86|0
1641840300000|2022-01-10 18:45:00|1872.54|1870.54|1874.98|1872.98|1875.97|1873.97|1869.52|1867.52|0
1641840600000|2022-01-10 18:50:00|1875.23|1873.23|1880.69|1878.69|1881.93|1879.93|1874.98|1872.98|0
1641840900000|2022-01-10 18:55:00|1880.94|1878.94|1879.69|1877.69|1882.43|1880.43|1874.23|1872.23|0
1641841200000|2022-01-10 19:00:00|1879.45|1877.45|1886.15|1884.15|1886.64|1884.64|1878.45|1876.45|0
1641841500000|2022-01-10 19:05:00|1886.52|1884.52|1890.79|1888.79|1891.04|1889.04|1883.84|1881.84|0
1641841800000|2022-01-10 19:10:00|1890.54|1888.54|1888.06|1886.06|1891.04|1889.04|1886.07|1884.07|0
1641842100000|2022-01-10 19:15:00|1887.06|1885.06|1890.04|1888.04|1894.27|1892.27|1887.06|1885.06|0
1641842400000|2022-01-10 19:20:00|1889.3|1887.3|1889.79|1887.79|1892.28|1890.28|1888.55|1886.55|0
1641842700000|2022-01-10 19:25:00|1890.04|1888.04|1891.78|1889.78|1893.02|1891.02|1888.06|1886.06|0
1641843000000|2022-01-10 19:30:00|1891.53|1889.53|1894.26|1892.26|1894.26|1892.26|1889.05|1887.05|0
1641843300000|2022-01-10 19:35:00|1895.01|1893.01|1893.02|1891.02|1897.24|1895.24|1892.28|1890.28|0
1641843600000|2022-01-10 19:40:00|1893.27|1891.27|1890.29|1888.29|1898.73|1896.73|1890.29|1888.29|0
1641843900000|2022-01-10 19:45:00|1890.79|1888.79|1891.65|1889.65|1893.27|1891.27|1890.54|1888.54|0
1641844200000|2022-01-10 19:50:00|1891.78|1889.78|1883.09|1881.09|1892.28|1890.28|1882.09|1880.09|0
1641844500000|2022-01-10 19:55:00|1882.84|1880.84|1890.04|1888.04|1891.78|1889.78|1881.85|1879.85|0
1641844800000|2022-01-10 20:00:00|1890.29|1888.29|1886.81|1884.81|1895.25|1893.25|1886.56|1884.56|0
1641845100000|2022-01-10 20:05:00|1887.8|1885.8|1881.1|1879.1|1888.05|1886.05|1876.88|1874.88|0
1641845400000|2022-01-10 20:10:00|1881.6|1879.6|1880.24|1878.24|1888.55|1886.55|1880.12|1878.12|0
1641845700000|2022-01-10 20:15:00|1881.61|1879.61|1884.34|1882.34|1888.32|1886.32|1877.39|1875.39|0
1641846000000|2022-01-10 20:20:00|1882.61|1880.61|1886.33|1884.33|1886.83|1884.83|1881.36|1879.36|0
1641846300000|2022-01-10 20:25:00|1885.83|1883.83|1887.32|1885.32|1889.06|1887.06|1884.84|1882.84|0
1641846600000|2022-01-10 20:30:00|1886.83|1884.83|1892.04|1890.04|1892.54|1890.54|1882.85|1880.85|0
1641846900000|2022-01-10 20:35:00|1892.54|1890.54|1891.05|1889.05|1895.02|1893.02|1888.56|1886.56|0
1641847200000|2022-01-10 20:40:00|1892.04|1890.04|1892.78|1890.78|1899.74|1897.74|1888.56|1886.56|0
1641847500000|2022-01-10 20:45:00|1892.04|1890.04|1898.99|1896.99|1901.72|1899.72|1892.04|1890.04|0
1641847800000|2022-01-10 20:50:00|1897.5|1895.5|1904.21|1902.21|1906.19|1904.19|1897.5|1895.5|0
1641848100000|2022-01-10 20:55:00|1903.71|1901.71|1914.39|1912.39|1917.62|1915.62|1903.71|1901.71|0
1641848400000|2022-01-10 21:00:00|1913.4|1911.4|1914.54|1912.54|1916.87|1914.87|1913.4|1911.4|0
1641848700000|2022-01-10 21:05:00|1914.79|1912.79|1915.53|1913.53|1916.53|1914.53|1914.29|1912.29|0
1641849000000|2022-01-10 21:10:00|1915.28|1913.28|1914.79|1912.79|1915.78|1913.78|1914.04|1912.04|0
1641849300000|2022-01-10 21:15:00|1914.54|1912.54|1916.58|1913.98|1917.07|1914.47|1914.54|1911.99|0
1641849600000|2022-01-10 21:20:00|1916.82|1914.22|1917.57|1914.97|1918.32|1915.72|1916.58|1913.98|0
1641849900000|2022-01-10 21:25:00|1917.32|1914.72|1917.07|1914.47|1917.82|1915.22|1916.57|1913.97|0
1641850200000|2022-01-10 21:30:00|1917.32|1914.72|1916.33|1913.73|1917.57|1914.97|1915.83|1913.23|0
1641850500000|2022-01-10 21:35:00|1916.57|1913.97|1918.56|1915.96|1918.56|1915.96|1916.57|1913.97|0
1641850800000|2022-01-10 21:40:00|1918.31|1915.71|1917.57|1914.97|1918.56|1915.96|1917.57|1914.97|0
1641851100000|2022-01-10 21:45:00|1918.06|1915.46|1915.58|1912.98|1918.31|1915.71|1915.58|1912.98|0
1641851400000|2022-01-10 21:50:00|1915.33|1912.73|1914.58|1911.98|1916.57|1913.97|1914.58|1911.98|0
1641851700000|2022-01-10 21:55:00|1914.83|1912.23|1915.7|1913.1|1915.7|1913.1|1913.59|1910.99|0
1641852000000|2022-01-10 22:00:00|1915.67|1913.07|1916.27|1913.67|1916.27|1913.67|1915.08|1912.48|0
1641852300000|2022-01-10 22:05:00|1916.31|1913.71|1915.63|1913.03|1916.31|1913.71|1915.59|1912.99|0
1641852600000|2022-01-10 22:10:00|1915.56|1912.96|1915.56|1912.96|1915.56|1912.96|1915.34|1912.74|0
1641852900000|2022-01-10 22:15:00|1915.63|1913.03|1916.38|1913.78|1916.38|1913.78|1915.56|1912.96|0
1641853200000|2022-01-10 22:20:00|1916.42|1913.82|1916.53|1913.93|1916.53|1913.93|1916.38|1913.78|0
1641853500000|2022-01-10 22:25:00|1916.38|1913.78|1916.82|1914.22|1917.32|1914.72|1916.34|1913.74|0
1641853800000|2022-01-10 22:30:00|1916.85|1914.25|1916.67|1914.07|1916.85|1914.25|1916.56|1913.96|0
1641854100000|2022-01-10 22:35:00|1916.6|1914|1916.82|1914.22|1916.82|1914.22|1916.6|1914|0
1641854400000|2022-01-10 22:40:00|1916.93|1914.33|1917.07|1914.47|1917.07|1914.47|1916.93|1914.33|0
1641854700000|2022-01-10 22:45:00|1917|1914.4|1917.21|1914.61|1917.54|1914.94|1917|1914.4|0
1641855000000|2022-01-10 22:50:00|1917.32|1914.72|1917.72|1915.12|1918.09|1915.49|1917.21|1914.61|0
1641855300000|2022-01-10 22:55:00|1917.5|1914.9|1917.72|1915.12|1917.72|1915.12|1916.85|1914.25|0
1641855600000|2022-01-10 23:00:00|1917.68|1915.08|1916.57|1913.97|1917.93|1915.33|1915.08|1912.48|0
1641855900000|2022-01-10 23:05:00|1916.81|1914.21|1915.07|1912.47|1917.81|1915.21|1913.83|1911.23|0
1641856200000|2022-01-10 23:10:00|1915.32|1912.72|1918.3|1915.7|1918.8|1916.2|1915.32|1912.72|0
1641856500000|2022-01-10 23:15:00|1918.55|1915.95|1918.55|1915.95|1919.05|1916.45|1917.68|1915.08|0
1641856800000|2022-01-10 23:20:00|1918.8|1916.2|1921.53|1918.93|1921.65|1919.05|1918.8|1916.2|0
1641857100000|2022-01-10 23:25:00|1921.16|1918.56|1921.25|1918.65|1922|1919.4|1919.51|1916.91|0
1641857400000|2022-01-10 23:30:00|1920.75|1918.15|1919.26|1916.66|1921.5|1918.9|1919.26|1916.66|0
1641857700000|2022-01-10 23:35:00|1919.51|1916.91|1918.39|1915.79|1920.26|1917.66|1918.39|1915.79|0
1641858000000|2022-01-10 23:40:00|1918.27|1915.67|1920.75|1918.15|1921.25|1918.65|1918.02|1915.42|0
1641858300000|2022-01-10 23:45:00|1921.25|1918.65|1919.51|1916.91|1921.25|1918.65|1919.01|1916.41|0
1641858600000|2022-01-10 23:50:00|1919.63|1917.03|1918.39|1915.79|1919.76|1917.16|1918.27|1915.67|0
1641858900000|2022-01-10 23:55:00|1918.27|1915.67|1918.52|1915.92|1919.51|1916.91|1918.27|1915.67|0
1641859200000|2022-01-11 00:00:00|1918.27|1915.67|1920.5|1917.9|1920.75|1918.15|1918.27|1915.67|0
1641859500000|2022-01-11 00:05:00|1920.75|1918.15|1920.01|1917.41|1921.75|1919.15|1919.01|1916.41|0
1641859800000|2022-01-11 00:10:00|1919.88|1917.28|1921.75|1919.15|1922.24|1919.64|1919.76|1917.16|0
1641860100000|2022-01-11 00:15:00|1921.5|1918.9|1914.54|1911.94|1921.5|1918.9|1914.29|1911.69|0
1641860400000|2022-01-11 00:20:00|1914.29|1911.69|1911.56|1908.96|1915.78|1913.18|1911.31|1908.71|0
1641860700000|2022-01-11 00:25:00|1911.8|1909.2|1912.05|1909.45|1914.54|1911.94|1911.8|1909.2|0
1641861000000|2022-01-11 00:30:00|1911.92|1909.32|1912.3|1909.7|1912.67|1910.07|1911.06|1908.46|0
1641861300000|2022-01-11 00:35:00|1911.92|1909.32|1915.28|1912.68|1915.28|1912.68|1911.8|1909.2|0
1641861600000|2022-01-11 00:40:00|1915.4|1912.8|1917.64|1915.04|1917.77|1915.17|1914.78|1912.18|0
1641861900000|2022-01-11 00:45:00|1917.52|1914.92|1917.02|1914.42|1919.01|1916.41|1917.02|1914.42|0
1641862200000|2022-01-11 00:50:00|1916.89|1914.29|1919.26|1916.66|1919.26|1916.66|1916.27|1913.67|0
1641862500000|2022-01-11 00:55:00|1919.38|1916.78|1919.75|1917.15|1920.5|1917.9|1919.38|1916.78|0
1641862800000|2022-01-11 01:00:00|1920|1917.4|1918.51|1915.91|1920.5|1917.9|1917.52|1914.92|0
1641863100000|2022-01-11 01:05:00|1918.63|1916.03|1918.01|1915.41|1919.75|1917.15|1918.01|1915.41|0
1641863400000|2022-01-11 01:10:00|1917.76|1915.16|1913.04|1910.44|1918.01|1915.41|1912.79|1910.19|0
1641863700000|2022-01-11 01:15:00|1912.54|1909.94|1916.27|1913.67|1916.77|1914.17|1908.82|1906.22|0
1641864000000|2022-01-11 01:20:00|1916.52|1913.92|1914.4|1911.8|1917.14|1914.54|1914.28|1911.68|0
1641864300000|2022-01-11 01:25:00|1915.28|1912.68|1915.53|1912.93|1916.02|1913.42|1914.78|1912.18|0
1641864600000|2022-01-11 01:30:00|1915.4|1912.8|1911.8|1909.2|1916.77|1914.17|1911.05|1908.45|0
1641864900000|2022-01-11 01:35:00|1912.05|1909.45|1914.78|1912.18|1916.39|1913.79|1912.05|1909.45|0
1641865200000|2022-01-11 01:40:00|1914.53|1911.93|1914.03|1911.43|1915.28|1912.68|1913.29|1910.69|0
1641865500000|2022-01-11 01:45:00|1913.78|1911.18|1912.66|1910.06|1914.9|1912.3|1912.04|1909.44|0
1641865800000|2022-01-11 01:50:00|1911.67|1909.07|1908.81|1906.21|1914.03|1911.43|1908.57|1905.97|0
1641866100000|2022-01-11 01:55:00|1909.06|1906.46|1911.05|1908.45|1912.04|1909.44|1908.81|1906.21|0
1641866400000|2022-01-11 02:00:00|1910.92|1908.32|1910.8|1908.2|1911.79|1909.19|1910.3|1907.7|0
1641866700000|2022-01-11 02:05:00|1910.42|1907.82|1915.52|1912.92|1916.02|1913.42|1910.42|1907.82|0
1641867000000|2022-01-11 02:10:00|1915.27|1912.67|1918.75|1916.15|1919|1916.4|1915.27|1912.67|0
1641867300000|2022-01-11 02:15:00|1918.87|1916.27|1918.25|1915.65|1919.25|1916.65|1917.76|1915.16|0
1641867600000|2022-01-11 02:20:00|1918.5|1915.9|1921.24|1918.64|1921.48|1918.88|1918.25|1915.65|0
1641867900000|2022-01-11 02:25:00|1920.99|1918.39|1920.24|1917.64|1921.73|1919.13|1920.24|1917.64|0
1641868200000|2022-01-11 02:30:00|1920.36|1917.76|1919|1916.4|1920.99|1918.39|1919|1916.4|0
1641868500000|2022-01-11 02:35:00|1918.87|1916.27|1919|1916.4|1919.12|1916.52|1917.76|1915.16|0
1641868800000|2022-01-11 02:40:00|1918.87|1916.27|1918.12|1915.52|1919.12|1916.52|1917.63|1915.03|0
1641869100000|2022-01-11 02:45:00|1918|1915.4|1919.25|1916.65|1920.49|1917.89|1918|1915.4|0
1641869400000|2022-01-11 02:50:00|1919.12|1916.52|1920.49|1917.89|1921.23|1918.63|1918.25|1915.65|0
1641869700000|2022-01-11 02:55:00|1920.61|1918.01|1921.23|1918.63|1921.98|1919.38|1920.49|1917.89|0
1641870000000|2022-01-11 03:00:00|1920.98|1918.38|1920.24|1917.64|1921.73|1919.13|1919.99|1917.39|0
1641870300000|2022-01-11 03:05:00|1920.11|1917.51|1919.49|1916.89|1920.74|1918.14|1919.49|1916.89|0
1641870600000|2022-01-11 03:10:00|1919.99|1917.39|1918.75|1916.15|1920.24|1917.64|1918.25|1915.65|0
1641870900000|2022-01-11 03:15:00|1919|1916.4|1921.23|1918.63|1921.23|1918.63|1918.75|1916.15|0
1641871200000|2022-01-11 03:20:00|1921.48|1918.88|1921.23|1918.63|1921.73|1919.13|1920.73|1918.13|0
1641871500000|2022-01-11 03:25:00|1921.48|1918.88|1920.48|1917.88|1921.73|1919.13|1920.36|1917.76|0
1641871800000|2022-01-11 03:30:00|1920.24|1917.64|1920.73|1918.13|1921.23|1918.63|1920.24|1917.64|0
1641872100000|2022-01-11 03:35:00|1920.48|1917.88|1919.99|1917.39|1920.98|1918.38|1919.49|1916.89|0
1641872400000|2022-01-11 03:40:00|1920.11|1917.51|1920.48|1917.88|1920.98|1918.38|1919.74|1917.14|0
1641872700000|2022-01-11 03:45:00|1920.24|1917.64|1919.99|1917.39|1920.24|1917.64|1918.74|1916.14|0
1641873000000|2022-01-11 03:50:00|1919.86|1917.26|1916.51|1913.91|1919.99|1917.39|1916.51|1913.91|0
1641873300000|2022-01-11 03:55:00|1916.26|1913.66|1917.25|1914.65|1917.75|1915.15|1916.26|1913.66|0
1641873600000|2022-01-11 04:00:00|1917.37|1914.77|1917|1914.4|1917.62|1915.02|1916.51|1913.91|0
1641873900000|2022-01-11 04:05:00|1917.12|1914.52|1915.76|1913.16|1917.5|1914.9|1915.76|1913.16|0
1641874200000|2022-01-11 04:10:00|1915.01|1912.41|1913.52|1910.92|1915.51|1912.91|1913.39|1910.79|0
1641874500000|2022-01-11 04:15:00|1913.77|1911.17|1915.01|1912.41|1915.76|1913.16|1913.77|1911.17|0
1641874800000|2022-01-11 04:20:00|1914.76|1912.16|1913.52|1910.92|1915.26|1912.66|1913.27|1910.67|0
1641875100000|2022-01-11 04:25:00|1913.64|1911.04|1913.52|1910.92|1914.02|1911.42|1913.27|1910.67|0
1641875400000|2022-01-11 04:30:00|1913.77|1911.17|1913.27|1910.67|1913.77|1911.17|1913.02|1910.42|0
1641875700000|2022-01-11 04:35:00|1913.02|1910.42|1914.02|1911.42|1914.02|1911.42|1911.28|1908.68|0
1641876000000|2022-01-11 04:40:00|1914.27|1911.67|1915.26|1912.66|1916.01|1913.41|1914.27|1911.67|0
1641876300000|2022-01-11 04:45:00|1915.01|1912.41|1915.51|1912.91|1915.51|1912.91|1914.76|1912.16|0
1641876600000|2022-01-11 04:50:00|1915.38|1912.78|1915.51|1912.91|1916.25|1913.65|1915.26|1912.66|0
1641876900000|2022-01-11 04:55:00|1915.26|1912.66|1914.76|1912.16|1915.51|1912.91|1914.02|1911.42|0
1641877200000|2022-01-11 05:00:00|1914.51|1911.91|1916.25|1913.65|1917|1914.4|1913.77|1911.17|0
1641877500000|2022-01-11 05:05:00|1916|1913.4|1915.26|1912.66|1917.49|1914.89|1915.26|1912.66|0
1641877800000|2022-01-11 05:10:00|1914.76|1912.16|1914.13|1911.53|1915.01|1912.41|1913.77|1911.17|0
1641878100000|2022-01-11 05:15:00|1913.77|1911.17|1913.02|1910.42|1914.76|1912.16|1912.52|1909.92|0
1641878400000|2022-01-11 05:20:00|1913.39|1910.79|1912.52|1909.92|1913.76|1911.16|1912.52|1909.92|0
1641878700000|2022-01-11 05:25:00|1912.39|1909.79|1914.01|1911.41|1915.75|1913.15|1912.27|1909.67|0
1641879000000|2022-01-11 05:30:00|1913.76|1911.16|1914.38|1911.78|1915.26|1912.66|1913.76|1911.16|0
1641879300000|2022-01-11 05:35:00|1915.13|1912.53|1913.02|1910.42|1916.25|1913.65|1912.77|1910.17|0
1641879600000|2022-01-11 05:40:00|1913.14|1910.54|1913.76|1911.16|1914.26|1911.66|1912.77|1910.17|0
1641879900000|2022-01-11 05:45:00|1913.51|1910.91|1912.27|1909.67|1913.63|1911.03|1912.02|1909.42|0
1641880200000|2022-01-11 05:50:00|1912.55|1909.95|1913.05|1910.45|1914.54|1911.94|1912.55|1909.95|0
1641880500000|2022-01-11 05:55:00|1913.3|1910.7|1914.41|1911.81|1914.79|1912.19|1913.17|1910.57|0
1641880800000|2022-01-11 06:00:00|1914.04|1911.44|1912.17|1909.57|1915.78|1913.18|1911.56|1908.96|0
1641881100000|2022-01-11 06:05:00|1912.06|1909.46|1911.81|1909.21|1913.05|1910.45|1911.06|1908.46|0
1641881400000|2022-01-11 06:10:00|1911.68|1909.08|1912.8|1910.2|1913.05|1910.45|1910.81|1908.21|0
1641881700000|2022-01-11 06:15:00|1912.67|1910.07|1912.3|1909.7|1913.05|1910.45|1911.81|1909.21|0
1641882000000|2022-01-11 06:20:00|1912.55|1909.95|1912.05|1909.45|1913.3|1910.7|1911.81|1909.21|0
1641882300000|2022-01-11 06:25:00|1912.17|1909.57|1909.82|1907.22|1912.3|1909.7|1909.82|1907.22|0
1641882600000|2022-01-11 06:30:00|1910.06|1907.46|1912.05|1909.45|1912.8|1910.2|1909.57|1906.97|0
1641882900000|2022-01-11 06:35:00|1912.3|1909.7|1910.81|1908.21|1913.79|1911.19|1910.81|1908.21|0
1641883200000|2022-01-11 06:40:00|1911.06|1908.46|1909.32|1906.72|1911.31|1908.71|1909.32|1906.72|0
1641883500000|2022-01-11 06:45:00|1909.44|1906.84|1909.81|1907.21|1910.56|1907.96|1909.07|1906.47|0
1641883800000|2022-01-11 06:50:00|1909.69|1907.09|1908.07|1905.47|1909.81|1907.21|1906.83|1904.23|0
1641884100000|2022-01-11 06:55:00|1908.32|1905.72|1911.8|1909.2|1911.8|1909.2|1908.32|1905.72|0
1641884400000|2022-01-11 07:00:00|1912.3|1909.7|1910.43|1907.83|1913.29|1910.69|1909.44|1906.84|0
1641884700000|2022-01-11 07:05:00|1910.56|1907.96|1913.29|1910.69|1913.29|1910.69|1909.56|1906.96|0
1641885000000|2022-01-11 07:10:00|1913.04|1910.44|1913.04|1910.44|1913.54|1910.94|1911.42|1908.82|0
1641885300000|2022-01-11 07:15:00|1913.16|1910.56|1916.52|1913.92|1916.77|1914.17|1913.04|1910.44|0
1641885600000|2022-01-11 07:20:00|1916.89|1914.29|1915.89|1913.29|1917.52|1914.92|1915.28|1912.68|0
1641885900000|2022-01-11 07:25:00|1915.78|1913.18|1917.76|1915.16|1918.51|1915.91|1915.78|1913.18|0
1641886200000|2022-01-11 07:30:00|1918.13|1915.53|1918.26|1915.66|1918.51|1915.91|1916.27|1913.67|0
1641886500000|2022-01-11 07:35:00|1918.01|1915.41|1916.02|1913.42|1918.01|1915.41|1915.53|1912.93|0
1641886800000|2022-01-11 07:40:00|1915.89|1913.29|1916.52|1913.92|1917.26|1914.66|1915.89|1913.29|0
1641887100000|2022-01-11 07:45:00|1916.77|1914.17|1917.76|1915.16|1918.76|1916.16|1915.28|1912.68|0
1641887400000|2022-01-11 07:50:00|1918.01|1915.41|1918.51|1915.91|1919|1916.4|1917.02|1914.42|0
1641887700000|2022-01-11 07:55:00|1918.26|1915.66|1918.75|1916.15|1919.5|1916.9|1917.76|1915.16|0
1641888000000|2022-01-11 08:00:00|1919.25|1916.65|1921.49|1918.89|1921.49|1918.89|1918.26|1915.66|0
1641888300000|2022-01-11 08:05:00|1921.06|1919.06|1916.96|1914.96|1924.67|1922.67|1916.71|1914.71|0
1641888600000|2022-01-11 08:10:00|1917.46|1915.46|1915.47|1913.47|1917.46|1915.46|1913.98|1911.98|0
1641888900000|2022-01-11 08:15:00|1915.72|1913.72|1914.72|1912.72|1916.58|1914.58|1913.48|1911.48|0
1641889200000|2022-01-11 08:20:00|1914.97|1912.97|1917.71|1915.71|1919.94|1917.94|1914.84|1912.84|0
1641889500000|2022-01-11 08:25:00|1917.46|1915.46|1915.22|1913.22|1917.58|1915.58|1913.73|1911.73|0
1641889800000|2022-01-11 08:30:00|1913.98|1911.98|1909.5|1907.5|1914.23|1912.23|1909.26|1907.26|0
1641890100000|2022-01-11 08:35:00|1909.75|1907.75|1913.73|1911.73|1914.47|1912.47|1909.62|1907.62|0
1641890400000|2022-01-11 08:40:00|1914.23|1912.23|1917.46|1915.46|1918.2|1916.2|1913.48|1911.48|0
1641890700000|2022-01-11 08:45:00|1917.7|1915.7|1917.95|1915.95|1919.2|1917.2|1915.72|1913.72|0
1641891000000|2022-01-11 08:50:00|1917.7|1915.7|1917.95|1915.95|1919.44|1917.44|1916.21|1914.21|0
1641891300000|2022-01-11 08:55:00|1918.2|1916.2|1919.94|1917.94|1920.19|1918.19|1916.21|1914.21|0
1641891600000|2022-01-11 09:00:00|1920.19|1918.19|1923.17|1921.17|1923.92|1921.92|1919.69|1917.69|0
1641891900000|2022-01-11 09:05:00|1923.67|1921.67|1923.29|1921.29|1923.92|1921.92|1921.43|1919.43|0
1641892200000|2022-01-11 09:10:00|1923.42|1921.42|1926.4|1924.4|1926.9|1924.9|1921.8|1919.8|0
1641892500000|2022-01-11 09:15:00|1925.9|1923.9|1929.63|1927.63|1930.13|1928.13|1924.91|1922.91|0
1641892800000|2022-01-11 09:20:00|1929.88|1927.88|1932.61|1930.61|1933.36|1931.36|1928.89|1926.89|0
1641893100000|2022-01-11 09:25:00|1932.37|1930.37|1932.48|1930.48|1933.36|1931.36|1931.37|1929.37|0
1641893400000|2022-01-11 09:30:00|1932.61|1930.61|1935.1|1933.1|1936.34|1934.34|1932.61|1930.61|0
1641893700000|2022-01-11 09:35:00|1934.85|1932.85|1936.91|1934.91|1937.26|1935.26|1934.35|1932.35|0
1641894000000|2022-01-11 09:40:00|1936.66|1934.66|1937.41|1935.41|1937.66|1935.66|1935.67|1933.67|0
1641894300000|2022-01-11 09:45:00|1937.16|1935.16|1939.02|1937.02|1939.65|1937.65|1936.42|1934.42|0
1641894600000|2022-01-11 09:50:00|1938.9|1936.9|1938.4|1936.4|1939.4|1937.4|1937.91|1935.91|0
1641894900000|2022-01-11 09:55:00|1938.65|1936.65|1936.12|1934.12|1938.85|1936.85|1935.37|1933.37|0
1641895200000|2022-01-11 10:00:00|1936.62|1934.62|1938.36|1936.36|1938.36|1936.36|1934.88|1932.88|0
1641895500000|2022-01-11 10:05:00|1938.11|1936.11|1938.11|1936.11|1940.84|1938.84|1937.61|1935.61|0
1641895800000|2022-01-11 10:10:00|1937.61|1935.61|1936.74|1934.74|1937.98|1935.98|1935.74|1933.74|0
1641896100000|2022-01-11 10:15:00|1936.62|1934.62|1936.62|1934.62|1937.11|1935.11|1935.12|1933.12|0
1641896400000|2022-01-11 10:20:00|1936.86|1934.86|1934.99|1932.99|1937.11|1935.11|1933.38|1931.38|0
1641896700000|2022-01-11 10:25:00|1935.12|1933.12|1933.38|1931.38|1936.24|1934.24|1933.38|1931.38|0
1641897000000|2022-01-11 10:30:00|1933.5|1931.5|1934.38|1932.38|1934.87|1932.87|1933.38|1931.38|0
1641897300000|2022-01-11 10:35:00|1934.25|1932.25|1935.12|1933.12|1936.37|1934.37|1934.13|1932.13|0
1641897600000|2022-01-11 10:40:00|1934.87|1932.87|1936.24|1934.24|1936.61|1934.61|1934.74|1932.74|0
1641897900000|2022-01-11 10:45:00|1936.36|1934.36|1936.73|1934.73|1937.61|1935.61|1935.87|1933.87|0
1641898200000|2022-01-11 10:50:00|1936.86|1934.86|1936.86|1934.86|1936.86|1934.86|1934.62|1932.62|0
1641898500000|2022-01-11 10:55:00|1937.11|1935.11|1934.62|1932.62|1937.11|1935.11|1934.13|1932.13|0
1641898800000|2022-01-11 11:00:00|1934.87|1932.87|1930.89|1928.89|1934.87|1932.87|1930.89|1928.89|0
1641899100000|2022-01-11 11:05:00|1931.14|1929.14|1930.89|1928.89|1931.64|1929.64|1928.41|1926.41|0
1641899400000|2022-01-11 11:10:00|1931.14|1929.14|1929.4|1927.4|1931.89|1929.89|1929.15|1927.15|0
1641899700000|2022-01-11 11:15:00|1929.65|1927.65|1930.15|1928.15|1931.39|1929.39|1929.4|1927.4|0
1641900000000|2022-01-11 11:20:00|1930.4|1928.4|1930.64|1928.64|1930.64|1928.64|1929.4|1927.4|0
1641900300000|2022-01-11 11:25:00|1930.4|1928.4|1929.15|1927.15|1930.64|1928.64|1928.9|1926.9|0
1641900600000|2022-01-11 11:30:00|1929.4|1927.4|1931.39|1929.39|1932.13|1930.13|1928.9|1926.9|0
1641900900000|2022-01-11 11:35:00|1931.51|1929.51|1932.63|1930.63|1932.88|1930.88|1930.76|1928.76|0
1641901200000|2022-01-11 11:40:00|1932.13|1930.13|1933.13|1931.13|1933.13|1931.13|1932.13|1930.13|0
1641901500000|2022-01-11 11:45:00|1932.63|1930.63|1932.38|1930.38|1933.38|1931.38|1932.38|1930.38|0
1641901800000|2022-01-11 11:50:00|1932.25|1930.25|1934.62|1932.62|1934.87|1932.87|1932.13|1930.13|0
1641902100000|2022-01-11 11:55:00|1934.37|1932.37|1928.9|1926.9|1934.62|1932.62|1928.9|1926.9|0
1641902400000|2022-01-11 12:00:00|1928.4|1926.4|1930.64|1928.64|1931.39|1929.39|1928.4|1926.4|0
1641902700000|2022-01-11 12:05:00|1930.89|1928.89|1931.14|1929.14|1932.38|1930.38|1930.14|1928.14|0
1641903000000|2022-01-11 12:10:00|1930.89|1928.89|1930.64|1928.64|1931.88|1929.88|1929.15|1927.15|0
1641903300000|2022-01-11 12:15:00|1930.39|1928.39|1929.4|1927.4|1931.14|1929.14|1929.15|1927.15|0
1641903600000|2022-01-11 12:20:00|1929.64|1927.64|1930.64|1928.64|1931.38|1929.38|1929.64|1927.64|0
1641903900000|2022-01-11 12:25:00|1930.89|1928.89|1931.14|1929.14|1931.14|1929.14|1929.64|1927.64|0
1641904200000|2022-01-11 12:30:00|1931.38|1929.38|1930.14|1928.14|1931.38|1929.38|1928.9|1926.9|0
1641904500000|2022-01-11 12:35:00|1930.64|1928.64|1930.39|1928.39|1931.13|1929.13|1929.64|1927.64|0
1641904800000|2022-01-11 12:40:00|1930.14|1928.14|1929.76|1927.76|1930.89|1928.89|1929.64|1927.64|0
1641905100000|2022-01-11 12:45:00|1929.64|1927.64|1927.41|1925.41|1929.89|1927.89|1926.41|1924.41|0
1641905400000|2022-01-11 12:50:00|1927.65|1925.65|1927.16|1925.16|1929.39|1927.39|1926.91|1924.91|0
1641905700000|2022-01-11 12:55:00|1926.91|1924.91|1923.18|1921.18|1927.9|1925.9|1922.68|1920.68|0
1641906000000|2022-01-11 13:00:00|1923.55|1921.55|1925.66|1923.66|1926.91|1924.91|1921.31|1919.31|0
1641906300000|2022-01-11 13:05:00|1925.42|1923.42|1926.16|1924.16|1927.65|1925.65|1925.17|1923.17|0
1641906600000|2022-01-11 13:10:00|1925.91|1923.91|1925.17|1923.17|1926.41|1924.41|1924.42|1922.42|0
1641906900000|2022-01-11 13:15:00|1925.41|1923.41|1926.16|1924.16|1926.41|1924.41|1925.41|1923.41|0
1641907200000|2022-01-11 13:20:00|1925.91|1923.91|1925.17|1923.17|1925.91|1923.91|1924.42|1922.42|0
1641907500000|2022-01-11 13:25:00|1925.41|1923.41|1923.92|1921.92|1926.41|1924.41|1923.67|1921.67|0
1641907800000|2022-01-11 13:30:00|1924.04|1922.04|1925.91|1923.91|1927.4|1925.4|1923.92|1921.92|0
1641908100000|2022-01-11 13:35:00|1925.66|1923.66|1920.19|1918.19|1925.66|1923.66|1919.45|1917.45|0
1641908400000|2022-01-11 13:40:00|1920.44|1918.44|1917.46|1915.46|1920.69|1918.69|1915.72|1913.72|0
1641908700000|2022-01-11 13:45:00|1917.21|1915.21|1920.19|1918.19|1921.68|1919.68|1917.21|1915.21|0
1641909000000|2022-01-11 13:50:00|1919.94|1917.94|1915.59|1913.59|1919.94|1917.94|1914.48|1912.48|0
1641909300000|2022-01-11 13:55:00|1915.72|1913.72|1914.72|1912.72|1916.71|1914.71|1914.48|1912.48|0
1641909600000|2022-01-11 14:00:00|1914.84|1912.84|1911.49|1909.49|1915.22|1913.22|1911.24|1909.24|0
1641909900000|2022-01-11 14:05:00|1911.61|1909.61|1913.73|1911.73|1913.73|1911.73|1910.75|1908.75|0
1641910200000|2022-01-11 14:10:00|1913.23|1911.23|1913.48|1911.48|1913.98|1911.98|1911.36|1909.36|0
1641910500000|2022-01-11 14:15:00|1913.1|1911.1|1911.49|1909.49|1913.48|1911.48|1910.25|1908.25|0
1641910800000|2022-01-11 14:20:00|1911.36|1909.36|1913.98|1911.98|1913.98|1911.98|1911.24|1909.24|0
1641911100000|2022-01-11 14:25:00|1914.22|1912.22|1912.48|1910.48|1915.22|1913.22|1911.74|1909.74|0
1641911400000|2022-01-11 14:30:00|1912.73|1910.73|1899.82|1897.82|1913.48|1911.48|1898.83|1896.83|0
1641911700000|2022-01-11 14:35:00|1900.07|1898.07|1898.33|1896.33|1905.78|1903.78|1898.08|1896.08|0
1641912000000|2022-01-11 14:40:00|1898.58|1896.58|1889.88|1887.88|1898.58|1896.58|1883.18|1881.18|0
1641912300000|2022-01-11 14:45:00|1889.63|1887.63|1886.9|1884.9|1891.62|1889.62|1883.42|1881.42|0
1641912600000|2022-01-11 14:50:00|1885.66|1883.66|1887.4|1885.4|1897.83|1895.83|1883.42|1881.42|0
1641912900000|2022-01-11 14:55:00|1886.65|1884.65|1888.39|1886.39|1891.87|1889.87|1881.19|1879.19|0
1641913200000|2022-01-11 15:00:00|1888.89|1886.89|1901.06|1899.06|1901.8|1899.8|1886.65|1884.65|0
1641913500000|2022-01-11 15:05:00|1901.31|1899.31|1899.78|1897.78|1905.6|1903.6|1899.04|1897.04|0
1641913800000|2022-01-11 15:10:00|1899.53|1897.53|1899.53|1897.53|1905.5|1903.5|1899.53|1897.53|0
1641914100000|2022-01-11 15:15:00|1900.78|1898.78|1903.01|1901.01|1904.5|1902.5|1895.31|1893.31|0
1641914400000|2022-01-11 15:20:00|1901.52|1899.52|1899.04|1897.04|1905.5|1903.5|1899.04|1897.04|0
1641914700000|2022-01-11 15:25:00|1900.28|1898.28|1901.02|1899.02|1903.76|1901.76|1896.3|1894.3|0
1641915000000|2022-01-11 15:30:00|1901.27|1899.27|1893.57|1891.57|1909.72|1907.72|1893.32|1891.32|0
1641915300000|2022-01-11 15:35:00|1894.31|1892.31|1894.81|1892.81|1897.3|1895.3|1892.08|1890.08|0
1641915600000|2022-01-11 15:40:00|1894.56|1892.56|1885.6|1883.6|1894.56|1892.56|1883.86|1881.86|0
1641915900000|2022-01-11 15:45:00|1884.35|1882.35|1888.35|1886.35|1894.29|1892.29|1884.35|1882.35|0
1641916200000|2022-01-11 15:50:00|1887.6|1885.6|1890.58|1888.58|1891.33|1889.33|1884.62|1882.62|0
1641916500000|2022-01-11 15:55:00|1891.08|1889.08|1894.06|1892.06|1895.55|1893.55|1888.84|1886.84|0
1641916800000|2022-01-11 16:00:00|1894.31|1892.31|1904.25|1902.25|1907.48|1905.48|1893.56|1891.56|0
1641917100000|2022-01-11 16:05:00|1904|1902|1903.01|1901.01|1909.72|1907.72|1902.76|1900.76|0
1641917400000|2022-01-11 16:10:00|1904|1902|1914.19|1912.19|1915.68|1913.68|1904|1902|0
1641917700000|2022-01-11 16:15:00|1914.44|1912.44|1923.88|1921.88|1925.37|1923.37|1913.2|1911.2|0
1641918000000|2022-01-11 16:20:00|1924.63|1922.63|1922.89|1920.89|1927.36|1925.36|1918.91|1916.91|0
1641918300000|2022-01-11 16:25:00|1923.14|1921.14|1925.31|1923.31|1925.81|1923.81|1922.33|1920.33|0
1641918600000|2022-01-11 16:30:00|1925.56|1923.56|1923.57|1921.57|1925.56|1923.56|1922.08|1920.08|0
1641918900000|2022-01-11 16:35:00|1924.32|1922.32|1931.53|1929.53|1932.27|1930.27|1924.32|1922.32|0
1641919200000|2022-01-11 16:40:00|1931.78|1929.78|1936|1934|1940.23|1938.23|1931.28|1929.28|0
1641919500000|2022-01-11 16:45:00|1936.25|1934.25|1929.47|1927.47|1936.87|1934.87|1928.48|1926.48|0
1641919800000|2022-01-11 16:50:00|1930.22|1928.22|1933.95|1931.95|1935.69|1933.69|1930.22|1928.22|0
1641920100000|2022-01-11 16:55:00|1934.2|1932.2|1935.44|1933.44|1935.69|1933.69|1932.21|1930.21|0
1641920400000|2022-01-11 17:00:00|1935.94|1933.94|1936.71|1934.71|1937.18|1935.18|1933.45|1931.45|0
1641920700000|2022-01-11 17:05:00|1937.21|1935.21|1937.46|1935.46|1937.71|1935.71|1934.72|1932.72|0
1641921000000|2022-01-11 17:10:00|1937.71|1935.71|1938.21|1936.21|1938.21|1936.21|1934.84|1932.84|0
1641921300000|2022-01-11 17:15:00|1937.96|1935.96|1936.96|1934.96|1939.2|1937.2|1934.48|1932.48|0
1641921600000|2022-01-11 17:20:00|1937.21|1935.21|1935.97|1933.97|1937.71|1935.71|1934.97|1932.97|0
1641921900000|2022-01-11 17:25:00|1936.22|1934.22|1928.26|1926.26|1936.22|1934.22|1926.77|1924.77|0
1641922200000|2022-01-11 17:30:00|1928.51|1926.51|1930.25|1928.25|1932.73|1930.73|1927.01|1925.01|0
1641922500000|2022-01-11 17:35:00|1930.5|1928.5|1931.99|1929.99|1934.47|1932.47|1929.75|1927.75|0
1641922800000|2022-01-11 17:40:00|1932.24|1930.24|1934.72|1932.72|1934.97|1932.97|1931.24|1929.24|0
1641923100000|2022-01-11 17:45:00|1934.47|1932.47|1933.48|1931.48|1935.22|1933.22|1932.98|1930.98|0
1641923400000|2022-01-11 17:50:00|1933.98|1931.98|1937.95|1935.95|1937.95|1935.95|1933.23|1931.23|0
1641923700000|2022-01-11 17:55:00|1937.7|1935.7|1937.46|1935.46|1938.45|1936.45|1935.47|1933.47|0
1641924000000|2022-01-11 18:00:00|1937.21|1935.21|1934.97|1932.97|1937.21|1935.21|1931.74|1929.74|0
1641924300000|2022-01-11 18:05:00|1935.22|1933.22|1931.74|1929.74|1935.22|1933.22|1930|1928|0
1641924600000|2022-01-11 18:10:00|1931.98|1929.98|1935.96|1933.96|1936.71|1934.71|1931.98|1929.98|0
1641924900000|2022-01-11 18:15:00|1935.71|1933.71|1939.69|1937.69|1939.69|1937.69|1935.47|1933.47|0
1641925200000|2022-01-11 18:20:00|1939.44|1937.44|1943.36|1941.36|1943.36|1941.36|1939.44|1937.44|0
1641925500000|2022-01-11 18:25:00|1943.11|1941.11|1940.38|1938.38|1943.11|1941.11|1940.13|1938.13|0
1641925800000|2022-01-11 18:30:00|1940.63|1938.63|1941.37|1939.37|1942.37|1940.37|1939.63|1937.63|0
1641926100000|2022-01-11 18:35:00|1941.62|1939.62|1941.87|1939.87|1942.37|1940.37|1940.63|1938.63|0
1641926400000|2022-01-11 18:40:00|1942.12|1940.12|1942.12|1940.12|1942.86|1940.86|1941.12|1939.12|0
1641926700000|2022-01-11 18:45:00|1942.37|1940.37|1941.37|1939.37|1945.35|1943.35|1940.87|1938.87|0
1641927000000|2022-01-11 18:50:00|1941.62|1939.62|1942.73|1940.73|1943.61|1941.61|1941.62|1939.62|0
1641927300000|2022-01-11 18:55:00|1943.11|1941.11|1944.6|1942.6|1944.85|1942.85|1942.61|1940.61|0
1641927600000|2022-01-11 19:00:00|1944.36|1942.36|1942.12|1940.12|1944.85|1942.85|1941.37|1939.37|0
1641927900000|2022-01-11 19:05:00|1942.37|1940.37|1938.88|1936.88|1943.11|1941.11|1937.14|1935.14|0
1641928200000|2022-01-11 19:10:00|1939.38|1937.38|1940.49|1938.49|1941.12|1939.12|1938.14|1936.14|0
1641928500000|2022-01-11 19:15:00|1940.37|1938.37|1941.87|1939.87|1942.12|1940.12|1939.63|1937.63|0
1641928800000|2022-01-11 19:20:00|1941.62|1939.62|1941.87|1939.87|1942.12|1940.12|1939.63|1937.63|0
1641929100000|2022-01-11 19:25:00|1942.12|1940.12|1943.61|1941.61|1943.86|1941.86|1940.87|1938.87|0
1641929400000|2022-01-11 19:30:00|1943.36|1941.36|1942.11|1940.11|1943.36|1941.36|1940.37|1938.37|0
1641929700000|2022-01-11 19:35:00|1941.87|1939.87|1945.6|1943.6|1946.34|1944.34|1940.62|1938.62|0
1641930000000|2022-01-11 19:40:00|1945.35|1943.35|1946.59|1944.59|1946.84|1944.84|1944.85|1942.85|0
1641930300000|2022-01-11 19:45:00|1946.84|1944.84|1948.95|1946.95|1949.33|1947.33|1946.59|1944.59|0
1641930600000|2022-01-11 19:50:00|1948.83|1946.83|1949.82|1947.82|1950.57|1948.57|1947.34|1945.34|0
1641930900000|2022-01-11 19:55:00|1950.07|1948.07|1948.83|1946.83|1953.56|1951.56|1948.58|1946.58|0
1641931200000|2022-01-11 20:00:00|1949.08|1947.08|1951.32|1949.32|1952.31|1950.31|1948.83|1946.83|0
1641931500000|2022-01-11 20:05:00|1951.56|1949.56|1954.05|1952.05|1956.04|1954.04|1951.32|1949.32|0
1641931800000|2022-01-11 20:10:00|1953.8|1951.8|1953.55|1951.55|1954.05|1952.05|1951.32|1949.32|0
1641932100000|2022-01-11 20:15:00|1953.8|1951.8|1952.81|1950.81|1955.79|1953.79|1952.31|1950.31|0
1641932400000|2022-01-11 20:20:00|1953.06|1951.06|1953.12|1951.12|1955.85|1953.85|1952.81|1950.81|0
1641932700000|2022-01-11 20:25:00|1953.36|1951.36|1954.36|1952.36|1955.6|1953.6|1951.87|1949.87|0
1641933000000|2022-01-11 20:30:00|1954.11|1952.11|1953.36|1951.36|1956.85|1954.85|1952.62|1950.62|0
1641933300000|2022-01-11 20:35:00|1953.11|1951.11|1950.46|1948.46|1954.44|1952.44|1950.46|1948.46|0
1641933600000|2022-01-11 20:40:00|1950.21|1948.21|1952.45|1950.45|1952.7|1950.7|1948.97|1946.97|0
1641933900000|2022-01-11 20:45:00|1952.2|1950.2|1951.46|1949.46|1953.44|1951.44|1950.96|1948.96|0
1641934200000|2022-01-11 20:50:00|1951.21|1949.21|1950.21|1948.21|1951.21|1949.21|1945.98|1943.98|0
1641934500000|2022-01-11 20:55:00|1950.46|1948.46|1958.42|1956.42|1958.92|1956.92|1950.46|1948.46|0
1641934800000|2022-01-11 21:00:00|1958.17|1956.17|1958.42|1956.42|1960.16|1958.16|1957.92|1955.92|0
1641935100000|2022-01-11 21:05:00|1958.67|1956.67|1958.17|1956.17|1959.16|1957.16|1957.67|1955.67|0
1641935400000|2022-01-11 21:10:00|1957.92|1955.92|1957.42|1955.42|1958.17|1956.17|1956.68|1954.68|0
1641935700000|2022-01-11 21:15:00|1956.98|1954.38|1956.98|1954.38|1957.72|1955.12|1956.73|1954.13|0
1641936000000|2022-01-11 21:20:00|1957.09|1954.49|1956.97|1954.37|1957.97|1955.37|1956.97|1954.37|0
1641936300000|2022-01-11 21:25:00|1956.73|1954.13|1957.22|1954.62|1957.22|1954.62|1956.73|1954.13|0
1641936600000|2022-01-11 21:30:00|1957.47|1954.87|1957.47|1954.87|1957.47|1954.87|1957.22|1954.62|0
1641936900000|2022-01-11 21:35:00|1957.59|1954.99|1957.72|1955.12|1957.72|1955.12|1957.47|1954.87|0
1641937200000|2022-01-11 21:40:00|1957.47|1954.87|1958.47|1955.87|1958.47|1955.87|1957.47|1954.87|0
1641937500000|2022-01-11 21:45:00|1958.22|1955.62|1957.47|1954.87|1958.71|1956.11|1957.47|1954.87|0
1641937800000|2022-01-11 21:50:00|1957.72|1955.12|1957.47|1954.87|1957.97|1955.37|1957.47|1954.87|0
1641938100000|2022-01-11 21:55:00|1957.72|1955.12|1957.34|1954.74|1957.72|1955.12|1957.34|1954.74|0
1641938400000|2022-01-11 22:00:00|1957.53|1954.93|1957.31|1954.71|1957.82|1955.22|1957.31|1954.71|0
1641938700000|2022-01-11 22:05:00|1957.2|1954.6|1957.34|1954.74|1957.49|1954.89|1956.87|1954.27|0
1641939000000|2022-01-11 22:10:00|1957.09|1954.49|1957.2|1954.6|1957.2|1954.6|1957.09|1954.49|0
1641939300000|2022-01-11 22:15:00|1957.16|1954.56|1957.75|1955.15|1958.1|1955.5|1957.12|1954.52|0
1641939600000|2022-01-11 22:20:00|1957.71|1955.11|1957.71|1955.11|1957.71|1955.11|1957.64|1955.04|0
1641939900000|2022-01-11 22:25:00|1957.67|1955.07|1958.03|1955.43|1958.06|1955.46|1957.67|1955.07|0
1641940200000|2022-01-11 22:30:00|1958.32|1955.72|1957.85|1955.25|1958.32|1955.72|1957.82|1955.22|0
1641940500000|2022-01-11 22:35:00|1957.88|1955.28|1957.81|1955.21|1957.88|1955.28|1957.81|1955.21|0
1641940800000|2022-01-11 22:40:00|1957.77|1955.17|1957.77|1955.17|1957.77|1955.17|1957.74|1955.14|0
1641941400000|2022-01-11 22:50:00|1957.81|1955.21|1957.77|1955.17|1957.81|1955.21|1957.77|1955.17|0
1641941700000|2022-01-11 22:55:00|1957.59|1954.99|1957.77|1955.17|1957.95|1955.35|1957.59|1954.99|0
1641942000000|2022-01-11 23:00:00|1958.08|1955.48|1958.96|1956.36|1958.96|1956.36|1956.84|1954.24|0
1641942300000|2022-01-11 23:05:00|1958.71|1956.11|1958.83|1956.23|1960.45|1957.85|1958.46|1955.86|0
1641942600000|2022-01-11 23:10:00|1958.96|1956.36|1957.96|1955.36|1959.2|1956.6|1957.71|1955.11|0
1641942900000|2022-01-11 23:15:00|1958.08|1955.48|1956.97|1954.37|1958.21|1955.61|1956.47|1953.87|0
1641943200000|2022-01-11 23:20:00|1957.09|1954.49|1956.72|1954.12|1957.46|1954.86|1956.22|1953.62|0
1641943500000|2022-01-11 23:25:00|1956.47|1953.87|1956.72|1954.12|1956.97|1954.37|1956.47|1953.87|0
1641943800000|2022-01-11 23:30:00|1956.84|1954.24|1957.71|1955.11|1957.71|1955.11|1956.84|1954.24|0
1641944100000|2022-01-11 23:35:00|1957.46|1954.86|1956.47|1953.87|1957.71|1955.11|1955.97|1953.37|0
1641944400000|2022-01-11 23:40:00|1956.72|1954.12|1957.46|1954.86|1957.96|1955.36|1956.22|1953.62|0
1641944700000|2022-01-11 23:45:00|1957.21|1954.61|1956.47|1953.87|1957.96|1955.36|1955.97|1953.37|0
1641945000000|2022-01-11 23:50:00|1956.34|1953.74|1956.47|1953.87|1956.71|1954.11|1955.97|1953.37|0
1641945300000|2022-01-11 23:55:00|1956.34|1953.74|1956.96|1954.36|1957.46|1954.86|1956.09|1953.49|0
1641945600000|2022-01-12 00:00:00|1956.71|1954.11|1956.58|1953.98|1957.71|1955.11|1956.22|1953.62|0
1641945900000|2022-01-12 00:05:00|1956.71|1954.11|1957.46|1954.86|1957.96|1955.36|1956.46|1953.86|0
1641946200000|2022-01-12 00:10:00|1957.21|1954.61|1956.96|1954.36|1957.21|1954.61|1956.22|1953.62|0
1641946500000|2022-01-12 00:15:00|1957.21|1954.61|1957.96|1955.36|1958.7|1956.1|1957.21|1954.61|0
1641946800000|2022-01-12 00:20:00|1958.2|1955.6|1959.32|1956.72|1959.7|1957.1|1957.71|1955.11|0
1641947100000|2022-01-12 00:25:00|1959.2|1956.6|1960.44|1957.84|1961.19|1958.59|1959.2|1956.6|0
1641947400000|2022-01-12 00:30:00|1960.94|1958.34|1961.19|1958.59|1962.43|1959.83|1960.44|1957.84|0
1641947700000|2022-01-12 00:35:00|1961.44|1958.84|1961.19|1958.59|1962.18|1959.58|1960.69|1958.09|0
1641948000000|2022-01-12 00:40:00|1961.44|1958.84|1961.19|1958.59|1962.43|1959.83|1961.19|1958.59|0
1641948300000|2022-01-12 00:45:00|1960.94|1958.34|1961.19|1958.59|1961.44|1958.84|1960.56|1957.96|0
1641948600000|2022-01-12 00:50:00|1960.94|1958.34|1960.31|1957.71|1961.19|1958.59|1960.19|1957.59|0
1641948900000|2022-01-12 00:55:00|1960.19|1957.59|1959.44|1956.84|1960.44|1957.84|1959.44|1956.84|0
1641949200000|2022-01-12 01:00:00|1959.2|1956.6|1958.95|1956.35|1959.69|1957.09|1958.2|1955.6|0
1641949500000|2022-01-12 01:05:00|1959.2|1956.6|1959.2|1956.6|1959.69|1957.09|1958.2|1955.6|0
1641949800000|2022-01-12 01:10:00|1959.44|1956.84|1958.45|1955.85|1959.94|1957.34|1957.95|1955.35|0
1641950100000|2022-01-12 01:15:00|1958.2|1955.6|1955.96|1953.36|1958.2|1955.6|1955.96|1953.36|0
1641950400000|2022-01-12 01:20:00|1955.83|1953.23|1956.71|1954.11|1956.96|1954.36|1955.83|1953.23|0
1641950700000|2022-01-12 01:25:00|1956.46|1953.86|1956.83|1954.23|1957.2|1954.6|1956.46|1953.86|0
1641951000000|2022-01-12 01:30:00|1956.96|1954.36|1956.21|1953.61|1957.57|1954.97|1956.21|1953.61|0
1641951300000|2022-01-12 01:35:00|1956.33|1953.73|1957.2|1954.6|1957.45|1954.85|1956.21|1953.61|0
1641951600000|2022-01-12 01:40:00|1957.32|1954.72|1955.83|1953.23|1958.7|1956.1|1955.71|1953.11|0
1641951900000|2022-01-12 01:45:00|1955.71|1953.11|1953.97|1951.37|1956.71|1954.11|1952.48|1949.88|0
1641952200000|2022-01-12 01:50:00|1954.22|1951.62|1954.59|1951.99|1954.96|1952.36|1953.47|1950.87|0
1641952500000|2022-01-12 01:55:00|1954.47|1951.87|1955.96|1953.36|1956.46|1953.86|1953.97|1951.37|0
1641952800000|2022-01-12 02:00:00|1956.21|1953.61|1959.69|1957.09|1959.69|1957.09|1955.96|1953.36|0
1641953100000|2022-01-12 02:05:00|1959.94|1957.34|1957.95|1955.35|1959.94|1957.34|1957.82|1955.22|0
1641953400000|2022-01-12 02:10:00|1958.2|1955.6|1958.69|1956.09|1959.19|1956.59|1957.57|1954.97|0
1641953700000|2022-01-12 02:15:00|1958.44|1955.84|1959.44|1956.84|1959.44|1956.84|1958.2|1955.6|0
1641954000000|2022-01-12 02:20:00|1959.56|1956.96|1960.43|1957.83|1960.43|1957.83|1959.44|1956.84|0
1641954300000|2022-01-12 02:25:00|1960.18|1957.58|1960.43|1957.83|1960.68|1958.08|1959.69|1957.09|0
1641954600000|2022-01-12 02:30:00|1960.68|1958.08|1959.69|1957.09|1960.68|1958.08|1958.69|1956.09|0
1641954900000|2022-01-12 02:35:00|1959.44|1956.84|1959.44|1956.84|1959.93|1957.33|1959.19|1956.59|0
1641955200000|2022-01-12 02:40:00|1959.31|1956.71|1958.94|1956.34|1959.69|1957.09|1958.94|1956.34|0
1641955500000|2022-01-12 02:45:00|1959.19|1956.59|1958.94|1956.34|1959.19|1956.59|1958.44|1955.84|0
1641955800000|2022-01-12 02:50:00|1958.81|1956.21|1959.06|1956.46|1959.19|1956.59|1957.94|1955.34|0
1641956100000|2022-01-12 02:55:00|1959.19|1956.59|1959.68|1957.08|1960.18|1957.58|1959.06|1956.46|0
1641956400000|2022-01-12 03:00:00|1959.44|1956.84|1959.93|1957.33|1960.43|1957.83|1959.43|1956.83|0
1641956700000|2022-01-12 03:05:00|1960.05|1957.45|1960.18|1957.58|1960.43|1957.83|1959.68|1957.08|0
1641957000000|2022-01-12 03:10:00|1959.93|1957.33|1959.43|1956.83|1960.43|1957.83|1959.43|1956.83|0
1641957300000|2022-01-12 03:15:00|1959.3|1956.7|1959.93|1957.33|1960.18|1957.58|1959.3|1956.7|0
1641957600000|2022-01-12 03:20:00|1960.18|1957.58|1959.8|1957.2|1960.43|1957.83|1959.43|1956.83|0
1641957900000|2022-01-12 03:25:00|1959.68|1957.08|1959.93|1957.33|1960.68|1958.08|1959.68|1957.08|0
1641958200000|2022-01-12 03:30:00|1960.3|1957.7|1960.92|1958.32|1961.67|1959.07|1960.3|1957.7|0
1641958500000|2022-01-12 03:35:00|1961.04|1958.44|1961.17|1958.57|1961.92|1959.32|1960.68|1958.08|0
1641958800000|2022-01-12 03:40:00|1961.42|1958.82|1960.68|1958.08|1961.42|1958.82|1960.68|1958.08|0
1641959100000|2022-01-12 03:45:00|1960.79|1958.19|1960.43|1957.83|1960.92|1958.32|1960.18|1957.58|0
1641959400000|2022-01-12 03:50:00|1960.68|1958.08|1961.42|1958.82|1961.42|1958.82|1960.67|1958.07|0
1641959700000|2022-01-12 03:55:00|1961.67|1959.07|1961.67|1959.07|1961.67|1959.07|1961.17|1958.57|0
1641960000000|2022-01-12 04:00:00|1961.92|1959.32|1962.29|1959.69|1962.42|1959.82|1961.42|1958.82|0
1641960300000|2022-01-12 04:05:00|1962.42|1959.82|1962.41|1959.81|1962.42|1959.82|1961.92|1959.32|0
1641960600000|2022-01-12 04:10:00|1962.17|1959.57|1962.17|1959.57|1962.41|1959.81|1961.92|1959.32|0
1641960900000|2022-01-12 04:15:00|1961.92|1959.32|1961.67|1959.07|1961.92|1959.32|1961.42|1958.82|0
1641961200000|2022-01-12 04:20:00|1961.54|1958.94|1961.17|1958.57|1961.67|1959.07|1961.17|1958.57|0
1641961500000|2022-01-12 04:25:00|1960.92|1958.32|1960.92|1958.32|1960.92|1958.32|1960.42|1957.82|0
1641961800000|2022-01-12 04:30:00|1960.67|1958.07|1960.67|1958.07|1961.17|1958.57|1960.67|1958.07|0
1641962100000|2022-01-12 04:35:00|1960.92|1958.32|1960.67|1958.07|1960.92|1958.32|1960.42|1957.82|0
1641962400000|2022-01-12 04:40:00|1960.92|1958.32|1961.67|1959.07|1961.91|1959.31|1960.92|1958.32|0
1641962700000|2022-01-12 04:45:00|1961.91|1959.31|1961.42|1958.82|1961.91|1959.31|1961.42|1958.82|0
1641963000000|2022-01-12 04:50:00|1961.17|1958.57|1961.17|1958.57|1961.91|1959.31|1961.17|1958.57|0
1641963300000|2022-01-12 04:55:00|1961.29|1958.69|1961.42|1958.82|1961.66|1959.06|1960.92|1958.32|0
1641963600000|2022-01-12 05:00:00|1961.66|1959.06|1961.91|1959.31|1962.16|1959.56|1961.29|1958.69|0
1641963900000|2022-01-12 05:05:00|1962.16|1959.56|1962.16|1959.56|1962.41|1959.81|1961.66|1959.06|0
1641964200000|2022-01-12 05:10:00|1962.41|1959.81|1962.66|1960.06|1963.65|1961.05|1962.41|1959.81|0
1641964500000|2022-01-12 05:15:00|1962.41|1959.81|1961.66|1959.06|1962.66|1960.06|1961.66|1959.06|0
1641964800000|2022-01-12 05:20:00|1961.91|1959.31|1962.41|1959.81|1962.66|1960.06|1961.91|1959.31|0
1641965100000|2022-01-12 05:25:00|1962.66|1960.06|1962.66|1960.06|1962.66|1960.06|1961.66|1959.06|0
1641965400000|2022-01-12 05:30:00|1962.91|1960.31|1962.16|1959.56|1962.91|1960.31|1962.16|1959.56|0
1641965700000|2022-01-12 05:35:00|1962.41|1959.81|1964.02|1961.42|1964.65|1962.05|1962.41|1959.81|0
1641966000000|2022-01-12 05:40:00|1964.15|1961.55|1965.89|1963.29|1965.89|1963.29|1964.15|1961.55|0
1641966300000|2022-01-12 05:45:00|1966.14|1963.54|1966.39|1963.79|1966.39|1963.79|1965.14|1962.54|0
1641966600000|2022-01-12 05:50:00|1966.14|1963.54|1967.13|1964.53|1967.88|1965.28|1965.89|1963.29|0
1641966900000|2022-01-12 05:55:00|1967.1|1964.5|1968.6|1966|1968.85|1966.25|1966.86|1964.26|0
1641967200000|2022-01-12 06:00:00|1968.35|1965.75|1971.58|1968.98|1971.58|1968.98|1968.22|1965.62|0
1641967500000|2022-01-12 06:05:00|1971.33|1968.73|1969.59|1966.99|1971.33|1968.73|1969.09|1966.49|0
1641967800000|2022-01-12 06:10:00|1969.71|1967.11|1969.34|1966.74|1970.09|1967.49|1968.84|1966.24|0
1641968100000|2022-01-12 06:15:00|1969.21|1966.61|1966.85|1964.25|1969.34|1966.74|1966.85|1964.25|0
1641968400000|2022-01-12 06:20:00|1966.97|1964.37|1967.1|1964.5|1967.6|1965|1966.6|1964|0
1641968700000|2022-01-12 06:25:00|1966.85|1964.25|1966.36|1963.76|1967.6|1965|1965.61|1963.01|0
1641969000000|2022-01-12 06:30:00|1966.23|1963.63|1966.85|1964.25|1966.85|1964.25|1965.86|1963.26|0
1641969300000|2022-01-12 06:35:00|1966.6|1964|1966.72|1964.12|1966.85|1964.25|1965.98|1963.38|0
1641969600000|2022-01-12 06:40:00|1966.6|1964|1967.35|1964.75|1967.72|1965.12|1966.35|1963.75|0
1641969900000|2022-01-12 06:45:00|1967.6|1965|1966.35|1963.75|1967.6|1965|1966.35|1963.75|0
1641970200000|2022-01-12 06:50:00|1966.11|1963.51|1965.36|1962.76|1966.35|1963.75|1965.11|1962.51|0
1641970500000|2022-01-12 06:55:00|1965.48|1962.88|1964.73|1962.13|1965.48|1962.88|1964.61|1962.01|0
1641970800000|2022-01-12 07:00:00|1963.62|1961.02|1963.87|1961.27|1964.11|1961.51|1962.37|1959.77|0
1641971100000|2022-01-12 07:05:00|1963.74|1961.14|1963.49|1960.89|1964.86|1962.26|1963.37|1960.77|0
1641971400000|2022-01-12 07:10:00|1963.37|1960.77|1963.98|1961.38|1964.48|1961.88|1962.87|1960.27|0
1641971700000|2022-01-12 07:15:00|1963.86|1961.26|1965.36|1962.76|1965.36|1962.76|1963.86|1961.26|0
1641972000000|2022-01-12 07:20:00|1965.61|1963.01|1965.11|1962.51|1966.35|1963.75|1964.86|1962.26|0
1641972300000|2022-01-12 07:25:00|1965.36|1962.76|1963.61|1961.01|1965.36|1962.76|1962.37|1959.77|0
1641972600000|2022-01-12 07:30:00|1963.49|1960.89|1965.85|1963.25|1966.35|1963.75|1963.48|1960.88|0
1641972900000|2022-01-12 07:35:00|1965.72|1963.12|1967.87|1965.27|1968.37|1965.77|1964.98|1962.38|0
1641973200000|2022-01-12 07:40:00|1967.62|1965.02|1967.49|1964.89|1967.87|1965.27|1966.13|1963.53|0
1641973500000|2022-01-12 07:45:00|1967.62|1965.02|1967.37|1964.77|1968.12|1965.52|1966.63|1964.03|0
1641973800000|2022-01-12 07:50:00|1967.49|1964.89|1964.39|1961.79|1967.87|1965.27|1964.39|1961.79|0
1641974100000|2022-01-12 07:55:00|1964.51|1961.91|1964.14|1961.54|1964.51|1961.91|1962.9|1960.3|0
1641974400000|2022-01-12 08:00:00|1964.39|1961.79|1963.14|1960.54|1965.63|1963.03|1962.15|1959.55|0
1641974700000|2022-01-12 08:05:00|1962.1|1960.1|1962.35|1960.35|1963.09|1961.09|1960.85|1958.85|0
1641975000000|2022-01-12 08:10:00|1962.1|1960.1|1961.85|1959.85|1964.09|1962.09|1961.6|1959.6|0
1641975300000|2022-01-12 08:15:00|1962.1|1960.1|1960.11|1958.11|1962.35|1960.35|1959.11|1957.11|0
1641975600000|2022-01-12 08:20:00|1960.36|1958.36|1961.1|1959.1|1963.09|1961.09|1959.36|1957.36|0
1641975900000|2022-01-12 08:25:00|1960.85|1958.85|1954.5|1952.5|1960.97|1958.97|1954.38|1952.38|0
1641976200000|2022-01-12 08:30:00|1954.63|1952.63|1954.38|1952.38|1956.37|1954.37|1953.39|1951.39|0
1641976500000|2022-01-12 08:35:00|1954.14|1952.14|1952.64|1950.64|1954.88|1952.88|1950.16|1948.16|0
1641976800000|2022-01-12 08:40:00|1951.65|1949.65|1948.91|1946.91|1952.39|1950.39|1948.41|1946.41|0
1641977100000|2022-01-12 08:45:00|1949.16|1947.16|1949.16|1947.16|1950.77|1948.77|1948.66|1946.66|0
1641977400000|2022-01-12 08:50:00|1948.91|1946.91|1951.65|1949.65|1953.14|1951.14|1947.92|1945.92|0
1641977700000|2022-01-12 08:55:00|1951.9|1949.9|1949.65|1947.65|1952.14|1950.14|1948.16|1946.16|0
1641978000000|2022-01-12 09:00:00|1949.41|1947.41|1955.62|1953.62|1955.62|1953.62|1949.03|1947.03|0
1641978300000|2022-01-12 09:05:00|1955.38|1953.38|1955.13|1953.13|1956.37|1954.37|1954.63|1952.63|0
1641978600000|2022-01-12 09:10:00|1955.37|1953.37|1953.63|1951.63|1955.99|1953.99|1953.14|1951.14|0
1641978900000|2022-01-12 09:15:00|1953.88|1951.88|1955.62|1953.62|1955.87|1953.87|1953.38|1951.38|0
1641979200000|2022-01-12 09:20:00|1955.87|1953.87|1958.86|1956.86|1958.86|1956.86|1955.13|1953.13|0
1641979500000|2022-01-12 09:25:00|1959.1|1957.1|1961.84|1959.84|1961.84|1959.84|1959.1|1957.1|0
1641979800000|2022-01-12 09:30:00|1962.09|1960.09|1959.35|1957.35|1962.09|1960.09|1958.36|1956.36|0
1641980100000|2022-01-12 09:35:00|1959.1|1957.1|1958.61|1956.61|1960.1|1958.1|1957.86|1955.86|0
1641980400000|2022-01-12 09:40:00|1958.36|1956.36|1959.85|1957.85|1960.1|1958.1|1958.36|1956.36|0
1641980700000|2022-01-12 09:45:00|1959.6|1957.6|1961.09|1959.09|1961.34|1959.34|1959.1|1957.1|0
1641981000000|2022-01-12 09:50:00|1961.34|1959.34|1963.58|1961.58|1963.58|1961.58|1960.84|1958.84|0
1641981300000|2022-01-12 09:55:00|1963.33|1961.33|1963.08|1961.08|1963.58|1961.58|1961.59|1959.59|0
1641981600000|2022-01-12 10:00:00|1963.58|1961.58|1962.58|1960.58|1964.57|1962.57|1962.58|1960.58|0
1641981900000|2022-01-12 10:05:00|1962.83|1960.83|1960.59|1958.59|1963.08|1961.08|1960.22|1958.22|0
1641982200000|2022-01-12 10:10:00|1960.84|1958.84|1961.09|1959.09|1961.84|1959.84|1959.47|1957.47|0
1641982500000|2022-01-12 10:15:00|1961.34|1959.34|1960.59|1958.59|1962.83|1960.83|1960.59|1958.59|0
1641982800000|2022-01-12 10:20:00|1960.71|1958.71|1963.33|1961.33|1963.33|1961.33|1960.1|1958.1|0
1641983100000|2022-01-12 10:25:00|1963.58|1961.58|1962.08|1960.08|1964.08|1962.08|1961.84|1959.84|0
1641983400000|2022-01-12 10:30:00|1961.59|1959.59|1959.1|1957.1|1962.58|1960.58|1958.85|1956.85|0
1641983700000|2022-01-12 10:35:00|1958.85|1956.85|1961.09|1959.09|1961.21|1959.21|1958.85|1956.85|0
1641984000000|2022-01-12 10:40:00|1960.84|1958.84|1961.83|1959.83|1961.83|1959.83|1960.71|1958.71|0
1641984300000|2022-01-12 10:45:00|1962.08|1960.08|1964.57|1962.57|1964.57|1962.57|1962.08|1960.08|0
1641984600000|2022-01-12 10:50:00|1964.32|1962.32|1964.07|1962.07|1965.07|1963.07|1963.08|1961.08|0
1641984900000|2022-01-12 10:55:00|1963.82|1961.82|1964.57|1962.57|1965.32|1963.32|1963.58|1961.58|0
1641985200000|2022-01-12 11:00:00|1964.82|1962.82|1965.56|1963.56|1967.06|1965.06|1964.82|1962.82|0
1641985500000|2022-01-12 11:05:00|1965.44|1963.44|1964.07|1962.07|1966.81|1964.81|1963.82|1961.82|0
1641985800000|2022-01-12 11:10:00|1964.32|1962.32|1963.82|1961.82|1964.32|1962.32|1962.83|1960.83|0
1641986100000|2022-01-12 11:15:00|1964.07|1962.07|1962.83|1960.83|1964.82|1962.82|1962.83|1960.83|0
1641986400000|2022-01-12 11:20:00|1963.08|1961.08|1965.07|1963.07|1965.07|1963.07|1962.83|1960.83|0
1641986700000|2022-01-12 11:25:00|1964.82|1962.82|1963.32|1961.32|1965.31|1963.31|1962.83|1960.83|0
1641987000000|2022-01-12 11:30:00|1963.57|1961.57|1963.57|1961.57|1964.57|1962.57|1962.83|1960.83|0
1641987300000|2022-01-12 11:35:00|1963.82|1961.82|1963.82|1961.82|1964.57|1962.57|1963.44|1961.44|0
1641987600000|2022-01-12 11:40:00|1963.57|1961.57|1963.32|1961.32|1963.82|1961.82|1962.83|1960.83|0
1641987900000|2022-01-12 11:45:00|1963.07|1961.07|1965.31|1963.31|1966.18|1964.18|1963.07|1961.07|0
1641988200000|2022-01-12 11:50:00|1964.82|1962.82|1964.29|1962.29|1965.06|1963.06|1964.04|1962.04|0
1641988500000|2022-01-12 11:55:00|1964.04|1962.04|1961.06|1959.06|1964.29|1962.29|1961.06|1959.06|0
1641988800000|2022-01-12 12:00:00|1961.3|1959.3|1962.55|1960.55|1963.05|1961.05|1959.81|1957.81|0
1641989100000|2022-01-12 12:05:00|1962.8|1960.8|1958.82|1956.82|1963.05|1961.05|1958.82|1956.82|0
1641989400000|2022-01-12 12:10:00|1959.06|1957.06|1958.82|1956.82|1960.31|1958.31|1958.32|1956.32|0
1641989700000|2022-01-12 12:15:00|1958.93|1956.93|1958.57|1956.57|1960.56|1958.56|1958.57|1956.57|0
1641990000000|2022-01-12 12:20:00|1958.82|1956.82|1961.8|1959.8|1961.8|1959.8|1958.32|1956.32|0
1641990300000|2022-01-12 12:25:00|1961.55|1959.55|1961.3|1959.3|1962.55|1960.55|1960.56|1958.56|0
1641990600000|2022-01-12 12:30:00|1961.42|1959.42|1964.04|1962.04|1964.54|1962.54|1961.42|1959.42|0
1641990900000|2022-01-12 12:35:00|1964.29|1962.29|1964.08|1962.08|1965.57|1963.57|1963.58|1961.58|0
1641991200000|2022-01-12 12:40:00|1963.83|1961.83|1962.83|1960.83|1964.82|1962.82|1962.83|1960.83|0
1641991500000|2022-01-12 12:45:00|1963.08|1961.08|1962.09|1960.09|1963.08|1961.08|1961.09|1959.09|0
1641991800000|2022-01-12 12:50:00|1961.84|1959.84|1962.09|1960.09|1962.21|1960.21|1959.97|1957.97|0
1641992100000|2022-01-12 12:55:00|1962.33|1960.33|1962.09|1960.09|1963.08|1961.08|1961.59|1959.59|0
1641992400000|2022-01-12 13:00:00|1962.33|1960.33|1964.57|1962.57|1964.57|1962.57|1962.09|1960.09|0
1641992700000|2022-01-12 13:05:00|1964.44|1962.44|1962.08|1960.08|1965.57|1963.57|1961.34|1959.34|0
1641993000000|2022-01-12 13:10:00|1962.33|1960.33|1963.83|1961.83|1964.82|1962.82|1961.59|1959.59|0
1641993300000|2022-01-12 13:15:00|1964.32|1962.32|1967.31|1965.31|1967.81|1965.81|1964.32|1962.32|0
1641993600000|2022-01-12 13:20:00|1967.56|1965.56|1969.55|1967.55|1969.55|1967.55|1965.82|1963.82|0
1641993900000|2022-01-12 13:25:00|1969.3|1967.3|1967.92|1965.92|1971.04|1969.04|1966.56|1964.56|0
1641994200000|2022-01-12 13:30:00|1965.93|1963.93|1973.9|1971.9|1976.02|1974.02|1963.33|1961.33|0
1641994500000|2022-01-12 13:35:00|1974.77|1972.77|1979.25|1977.25|1982.73|1980.73|1974.27|1972.27|0
1641994800000|2022-01-12 13:40:00|1979.75|1977.75|1980.49|1978.49|1981.24|1979.24|1978.25|1976.25|0
1641995100000|2022-01-12 13:45:00|1980|1978|1976.01|1974.01|1980|1978|1973.53|1971.53|0
1641995400000|2022-01-12 13:50:00|1976.26|1974.26|1979.25|1977.25|1979.5|1977.5|1974.02|1972.02|0
1641995700000|2022-01-12 13:55:00|1979.5|1977.5|1981.24|1979.24|1981.74|1979.74|1977.01|1975.01|0
1641996000000|2022-01-12 14:00:00|1981.49|1979.49|1980.24|1978.24|1981.74|1979.74|1979.25|1977.25|0
1641996300000|2022-01-12 14:05:00|1980.49|1978.49|1979.99|1977.99|1980.74|1978.74|1977.51|1975.51|0
1641996600000|2022-01-12 14:10:00|1980.24|1978.24|1976.38|1974.38|1980.74|1978.74|1976.01|1974.01|0
1641996900000|2022-01-12 14:15:00|1976.76|1974.76|1974.52|1972.52|1977.26|1975.26|1973.77|1971.77|0
1641997200000|2022-01-12 14:20:00|1974.27|1972.27|1977.26|1975.26|1978.5|1976.5|1974.02|1972.02|0
1641997500000|2022-01-12 14:25:00|1977.5|1975.5|1976.51|1974.51|1978.25|1976.25|1975.26|1973.26|0
1641997800000|2022-01-12 14:30:00|1976.26|1974.26|1980.52|1978.52|1986.71|1984.71|1974.77|1972.77|0
1641998100000|2022-01-12 14:35:00|1981.27|1979.27|1979.5|1977.5|1981.27|1979.27|1972.03|1970.03|0
1641998400000|2022-01-12 14:40:00|1981.49|1979.49|1973.28|1971.28|1981.49|1979.49|1969.41|1967.41|0
1641998700000|2022-01-12 14:45:00|1973.52|1971.52|1977.26|1975.26|1979|1977|1972.78|1970.78|0
1641999000000|2022-01-12 14:50:00|1978.25|1976.25|1983.23|1981.23|1985.22|1983.22|1976.26|1974.26|0
1641999300000|2022-01-12 14:55:00|1982.98|1980.98|1985.96|1983.96|1986.46|1984.46|1979.74|1977.74|0
1641999600000|2022-01-12 15:00:00|1986.46|1984.46|1984.72|1982.72|1989.2|1987.2|1982.73|1980.73|0
1641999900000|2022-01-12 15:05:00|1984.47|1982.47|1989.7|1987.7|1989.95|1987.95|1980.74|1978.74|0
1642000200000|2022-01-12 15:10:00|1989.95|1987.95|1990.44|1988.44|1991.94|1989.94|1987.95|1985.95|0
1642000500000|2022-01-12 15:15:00|1990.69|1988.69|1989.45|1987.45|1990.69|1988.69|1986.21|1984.21|0
1642000800000|2022-01-12 15:20:00|1989.2|1987.2|1986.71|1984.71|1990.69|1988.69|1985.47|1983.47|0
1642001100000|2022-01-12 15:25:00|1986.96|1984.96|1983.22|1981.22|1986.96|1984.96|1983.1|1981.1|0
1642001400000|2022-01-12 15:30:00|1983.72|1981.72|1978.99|1976.99|1984.97|1982.97|1974.76|1972.76|0
1642001700000|2022-01-12 15:35:00|1979.24|1977.24|1969.79|1967.79|1981.48|1979.48|1969.79|1967.79|0
1642002000000|2022-01-12 15:40:00|1969.54|1967.54|1966.83|1964.83|1973.52|1971.52|1961.85|1959.85|0
1642002300000|2022-01-12 15:45:00|1966.08|1964.08|1965.09|1963.09|1971.56|1969.56|1964.84|1962.84|0
1642002600000|2022-01-12 15:50:00|1965.34|1963.34|1964.84|1962.84|1966.58|1964.58|1961.6|1959.6|0
1642002900000|2022-01-12 15:55:00|1964.09|1962.09|1967.57|1965.57|1970.06|1968.06|1962.1|1960.1|0
1642003200000|2022-01-12 16:00:00|1967.82|1965.82|1965.09|1963.09|1972.3|1970.3|1964.59|1962.59|0
1642003500000|2022-01-12 16:05:00|1964.84|1962.84|1958.62|1956.62|1967.08|1965.08|1953.15|1951.15|0
1642003800000|2022-01-12 16:10:00|1959.36|1957.36|1955.88|1953.88|1961.1|1959.1|1955.38|1953.38|0
1642004100000|2022-01-12 16:15:00|1954.39|1952.39|1957.12|1955.12|1959.11|1957.11|1950.16|1948.16|0
1642004400000|2022-01-12 16:20:00|1956.38|1954.38|1958.86|1956.86|1959.11|1957.11|1953.64|1951.64|0
1642004700000|2022-01-12 16:25:00|1957.87|1955.87|1963.71|1961.71|1965.83|1963.83|1957.62|1955.62|0
1642005000000|2022-01-12 16:30:00|1963.59|1961.59|1968.57|1966.57|1970.31|1968.31|1963.59|1961.59|0
1642005300000|2022-01-12 16:35:00|1968.32|1966.32|1969.31|1967.31|1972.05|1970.05|1967.82|1965.82|0
1642005600000|2022-01-12 16:40:00|1969.81|1967.81|1968.81|1966.81|1975.03|1973.03|1968.81|1966.81|0
1642005900000|2022-01-12 16:45:00|1969.06|1967.06|1968.32|1966.32|1972.3|1970.3|1968.07|1966.07|0
1642006200000|2022-01-12 16:50:00|1968.07|1966.07|1972.3|1970.3|1972.79|1970.79|1967.82|1965.82|0
1642006500000|2022-01-12 16:55:00|1972.54|1970.54|1970.06|1968.06|1972.54|1970.54|1967.07|1965.07|0
1642006800000|2022-01-12 17:00:00|1970.31|1968.31|1970.8|1968.8|1972.54|1970.54|1968.56|1966.56|0
1642007100000|2022-01-12 17:05:00|1970.31|1968.31|1965.45|1963.45|1970.55|1968.55|1962.84|1960.84|0
1642007400000|2022-01-12 17:10:00|1965.58|1963.58|1965.08|1963.08|1967.32|1965.32|1963.09|1961.09|0
1642007700000|2022-01-12 17:15:00|1964.83|1962.83|1969.06|1967.06|1970.3|1968.3|1963.84|1961.84|0
1642008000000|2022-01-12 17:20:00|1969.31|1967.31|1969.81|1967.81|1970.55|1968.55|1967.82|1965.82|0
1642008300000|2022-01-12 17:25:00|1969.56|1967.56|1969.31|1967.31|1972.54|1970.54|1969.06|1967.06|0
1642008600000|2022-01-12 17:30:00|1969.81|1967.81|1970.3|1968.3|1971.55|1969.55|1968.81|1966.81|0
1642008900000|2022-01-12 17:35:00|1970.55|1968.55|1970.92|1968.92|1975.28|1973.28|1970.55|1968.55|0
1642009200000|2022-01-12 17:40:00|1971.05|1969.05|1971.55|1969.55|1973.04|1971.04|1970.3|1968.3|0
1642009500000|2022-01-12 17:45:00|1971.79|1969.79|1972.29|1970.29|1973.04|1971.04|1969.31|1967.31|0
1642009800000|2022-01-12 17:50:00|1972.79|1970.79|1977.02|1975.02|1977.02|1975.02|1972.29|1970.29|0
1642010100000|2022-01-12 17:55:00|1976.77|1974.77|1977.27|1975.27|1978.76|1976.76|1976.52|1974.52|0
1642010400000|2022-01-12 18:00:00|1977.52|1975.52|1976.02|1974.02|1977.76|1975.76|1973.53|1971.53|0
1642010700000|2022-01-12 18:05:00|1975.77|1973.77|1975.28|1973.28|1976.27|1974.27|1974.28|1972.28|0
1642011000000|2022-01-12 18:10:00|1975.52|1973.52|1971.29|1969.29|1977.02|1975.02|1969.8|1967.8|0
1642011300000|2022-01-12 18:15:00|1971.05|1969.05|1970.55|1968.55|1971.05|1969.05|1967.81|1965.81|0
1642011600000|2022-01-12 18:20:00|1970.42|1968.42|1969.05|1967.05|1970.42|1968.42|1968.06|1966.06|0
1642011900000|2022-01-12 18:25:00|1968.68|1966.68|1968.81|1966.81|1972.54|1970.54|1967.31|1965.31|0
1642012200000|2022-01-12 18:30:00|1968.56|1966.56|1970.55|1968.55|1971.29|1969.29|1966.07|1964.07|0
1642012500000|2022-01-12 18:35:00|1970.3|1968.3|1967.56|1965.56|1970.3|1968.3|1965.82|1963.82|0
1642012800000|2022-01-12 18:40:00|1967.81|1965.81|1968.8|1966.8|1970.3|1968.3|1967.31|1965.31|0
1642013100000|2022-01-12 18:45:00|1969.05|1967.05|1967.81|1965.81|1970.79|1968.79|1967.56|1965.56|0
1642013400000|2022-01-12 18:50:00|1967.56|1965.56|1964.33|1962.33|1968.06|1966.06|1962.09|1960.09|0
1642013700000|2022-01-12 18:55:00|1964.08|1962.08|1963.7|1961.7|1965.82|1963.82|1963.08|1961.08|0
1642014000000|2022-01-12 19:00:00|1963.08|1961.08|1960.34|1958.34|1964.08|1962.08|1957.86|1955.86|0
1642014300000|2022-01-12 19:05:00|1959.35|1957.35|1960.84|1958.84|1963.33|1961.33|1958.85|1956.85|0
1642014600000|2022-01-12 19:10:00|1961.09|1959.09|1964.57|1962.57|1965.07|1963.07|1959.85|1957.85|0
1642014900000|2022-01-12 19:15:00|1964.82|1962.82|1965.32|1963.32|1966.31|1964.31|1963.83|1961.83|0
1642015200000|2022-01-12 19:20:00|1964.82|1962.82|1969.55|1967.55|1969.55|1967.55|1964.82|1962.82|0
1642015500000|2022-01-12 19:25:00|1969.3|1967.3|1971.29|1969.29|1971.79|1969.79|1968.8|1966.8|0
1642015800000|2022-01-12 19:30:00|1971.54|1969.54|1966.56|1964.56|1971.79|1969.79|1965.32|1963.32|0
1642016100000|2022-01-12 19:35:00|1966.68|1964.68|1968.8|1966.8|1969.3|1967.3|1965.82|1963.82|0
1642016400000|2022-01-12 19:40:00|1968.55|1966.55|1963.58|1961.58|1968.55|1966.55|1963.58|1961.58|0
1642016700000|2022-01-12 19:45:00|1963.82|1961.82|1967.31|1965.31|1967.56|1965.56|1963.08|1961.08|0
1642017000000|2022-01-12 19:50:00|1967.06|1965.06|1969.3|1967.3|1969.55|1967.55|1966.93|1964.93|0
1642017300000|2022-01-12 19:55:00|1969.05|1967.05|1969.05|1967.05|1971.29|1969.29|1968.8|1966.8|0
1642017600000|2022-01-12 20:00:00|1969.55|1967.55|1964.57|1962.57|1970.79|1968.79|1961.58|1959.58|0
1642017900000|2022-01-12 20:05:00|1964.82|1962.82|1962.08|1960.08|1965.07|1963.07|1961.58|1959.58|0
1642018200000|2022-01-12 20:10:00|1962.33|1960.33|1966.56|1964.56|1966.56|1964.56|1962.08|1960.08|0
1642018500000|2022-01-12 20:15:00|1966.81|1964.81|1965.07|1963.07|1968.3|1966.3|1965.07|1963.07|0
1642018800000|2022-01-12 20:20:00|1965.56|1963.56|1965.07|1963.07|1967.8|1965.8|1964.57|1962.57|0
1642019100000|2022-01-12 20:25:00|1964.82|1962.82|1965.56|1963.56|1965.81|1963.81|1961.58|1959.58|0
1642019400000|2022-01-12 20:30:00|1964.82|1962.82|1963.79|1961.79|1967.77|1965.77|1963.29|1961.29|0
1642019700000|2022-01-12 20:35:00|1963.54|1961.54|1962.55|1960.55|1965.78|1963.78|1961.8|1959.8|0
1642020000000|2022-01-12 20:40:00|1962.8|1960.8|1968.27|1966.27|1968.77|1966.77|1962.05|1960.05|0
1642020300000|2022-01-12 20:45:00|1968.52|1966.52|1969.21|1967.21|1973|1971|1967.77|1965.77|0
1642020600000|2022-01-12 20:50:00|1969.46|1967.46|1974.44|1972.44|1976.68|1974.68|1969.21|1967.21|0
1642020900000|2022-01-12 20:55:00|1974.06|1972.06|1971.2|1969.2|1975.68|1973.68|1967.22|1965.22|0
1642021200000|2022-01-12 21:00:00|1971.7|1969.7|1972.98|1970.98|1974.68|1972.68|1971.7|1969.7|0
1642021500000|2022-01-12 21:05:00|1973.22|1971.22|1974.97|1972.97|1974.97|1972.97|1973.22|1971.22|0
1642021800000|2022-01-12 21:10:00|1974.72|1972.72|1974.22|1972.22|1975.46|1973.46|1974.22|1972.22|0
1642022100000|2022-01-12 21:15:00|1973.97|1971.97|1976.26|1973.66|1976.26|1973.66|1973.97|1971.92|0
1642022400000|2022-01-12 21:20:00|1976.01|1973.41|1975.51|1972.91|1976.01|1973.41|1974.27|1971.67|0
1642022700000|2022-01-12 21:25:00|1975.76|1973.16|1975.76|1973.16|1976.01|1973.41|1975.51|1972.91|0
1642023000000|2022-01-12 21:30:00|1975.51|1972.91|1974.52|1971.92|1975.51|1972.91|1974.02|1971.42|0
1642023300000|2022-01-12 21:35:00|1974.27|1971.67|1973.27|1970.67|1974.27|1971.67|1973.02|1970.42|0
1642023600000|2022-01-12 21:40:00|1973.39|1970.79|1973.02|1970.42|1973.52|1970.92|1973.02|1970.42|0
1642023900000|2022-01-12 21:45:00|1973.27|1970.67|1973.27|1970.67|1973.27|1970.67|1973.02|1970.42|0
1642024200000|2022-01-12 21:50:00|1973.52|1970.92|1973.02|1970.42|1973.77|1971.17|1973.02|1970.42|0
1642024500000|2022-01-12 21:55:00|1972.77|1970.17|1971.65|1969.05|1972.77|1970.17|1970.65|1968.05|0
1642024800000|2022-01-12 22:00:00|1971.56|1968.96|1971.3|1968.7|1972.21|1969.61|1971.3|1968.7|0
1642025100000|2022-01-12 22:05:00|1971.41|1968.81|1971.37|1968.77|1971.45|1968.85|1971.3|1968.7|0
1642025400000|2022-01-12 22:10:00|1971.56|1968.96|1971.48|1968.88|1971.67|1969.07|1971.37|1968.77|0
1642025700000|2022-01-12 22:15:00|1971.56|1968.96|1971.67|1969.07|1971.78|1969.18|1971.45|1968.85|0
1642026000000|2022-01-12 22:20:00|1971.59|1968.99|1971.7|1969.1|1971.7|1969.1|1971.59|1968.99|0
1642026300000|2022-01-12 22:25:00|1971.67|1969.07|1971.48|1968.88|1971.7|1969.1|1971.37|1968.77|0
1642026600000|2022-01-12 22:30:00|1971.45|1968.85|1971.41|1968.81|1971.56|1968.96|1971.37|1968.77|0
1642026900000|2022-01-12 22:35:00|1971.34|1968.74|1971.19|1968.59|1971.34|1968.74|1971.19|1968.59|0
1642027200000|2022-01-12 22:40:00|1971.23|1968.63|1971.3|1968.7|1971.37|1968.77|1971.19|1968.59|0
1642027500000|2022-01-12 22:45:00|1971.26|1968.66|1971.3|1968.7|1971.34|1968.74|1971.26|1968.66|0
1642027800000|2022-01-12 22:50:00|1971.34|1968.74|1971.3|1968.7|1971.37|1968.77|1971.3|1968.7|0
1642028100000|2022-01-12 22:55:00|1971.34|1968.74|1971.26|1968.66|1971.41|1968.81|1971.26|1968.66|0
1642028400000|2022-01-12 23:00:00|1971.89|1969.29|1972.14|1969.54|1972.64|1970.04|1970.53|1967.93|0
1642028700000|2022-01-12 23:05:00|1972.02|1969.42|1971.28|1968.68|1972.02|1969.42|1970.78|1968.18|0
1642029000000|2022-01-12 23:10:00|1971.52|1968.92|1971.03|1968.43|1971.52|1968.92|1970.53|1967.93|0
1642029300000|2022-01-12 23:15:00|1970.78|1968.18|1971.27|1968.67|1971.27|1968.67|1970.53|1967.93|0
1642029600000|2022-01-12 23:20:00|1971.39|1968.79|1972.52|1969.92|1972.64|1970.04|1971.39|1968.79|0
1642029900000|2022-01-12 23:25:00|1972.64|1970.04|1970.9|1968.3|1972.77|1970.17|1970.53|1967.93|0
1642030200000|2022-01-12 23:30:00|1971.27|1968.67|1971.27|1968.67|1972.27|1969.67|1970.78|1968.18|0
1642030500000|2022-01-12 23:35:00|1971.52|1968.92|1972.02|1969.42|1973.01|1970.41|1971.02|1968.42|0
1642030800000|2022-01-12 23:40:00|1972.14|1969.54|1970.53|1967.93|1972.52|1969.92|1970.03|1967.43|0
1642031100000|2022-01-12 23:45:00|1970.77|1968.17|1970.03|1967.43|1972.02|1969.42|1970.03|1967.43|0
1642031400000|2022-01-12 23:50:00|1969.78|1967.18|1969.03|1966.43|1970.28|1967.68|1968.53|1965.93|0
1642031700000|2022-01-12 23:55:00|1969.28|1966.68|1970.52|1967.92|1970.77|1968.17|1969.15|1966.55|0
1642032000000|2022-01-13 00:00:00|1970.77|1968.17|1969.53|1966.93|1970.77|1968.17|1968.78|1966.18|0
1642032300000|2022-01-13 00:05:00|1969.28|1966.68|1968.04|1965.44|1970.52|1967.92|1968.04|1965.44|0
1642032600000|2022-01-13 00:10:00|1968.16|1965.56|1966.66|1964.06|1968.28|1965.68|1966.41|1963.81|0
1642032900000|2022-01-13 00:15:00|1966.54|1963.94|1967.29|1964.69|1967.54|1964.94|1966.04|1963.44|0
1642033200000|2022-01-13 00:20:00|1967.16|1964.56|1968.03|1965.43|1968.78|1966.18|1966.79|1964.19|0
1642033500000|2022-01-13 00:25:00|1967.91|1965.31|1967.79|1965.19|1968.78|1966.18|1967.29|1964.69|0
1642033800000|2022-01-13 00:30:00|1967.66|1965.06|1970.27|1967.67|1970.52|1967.92|1967.66|1965.06|0
1642034100000|2022-01-13 00:35:00|1970.52|1967.92|1969.78|1967.18|1970.52|1967.92|1969.53|1966.93|0
1642034400000|2022-01-13 00:40:00|1970.02|1967.42|1969.03|1966.43|1970.52|1967.92|1969.03|1966.43|0
1642034700000|2022-01-13 00:45:00|1969.28|1966.68|1969.28|1966.68|1970.27|1967.67|1969.28|1966.68|0
1642035000000|2022-01-13 00:50:00|1969.03|1966.43|1969.03|1966.43|1969.03|1966.43|1968.28|1965.68|0
1642035300000|2022-01-13 00:55:00|1968.9|1966.3|1967.78|1965.18|1969.03|1966.43|1967.78|1965.18|0
1642035600000|2022-01-13 01:00:00|1968.03|1965.43|1969.52|1966.92|1969.52|1966.92|1967.78|1965.18|0
1642035900000|2022-01-13 01:05:00|1969.28|1966.68|1970.77|1968.17|1971.52|1968.92|1969.28|1966.68|0
1642036200000|2022-01-13 01:10:00|1970.64|1968.04|1970.27|1967.67|1971.02|1968.42|1970.02|1967.42|0
1642036500000|2022-01-13 01:15:00|1970.02|1967.42|1967.53|1964.93|1970.52|1967.92|1967.53|1964.93|0
1642036800000|2022-01-13 01:20:00|1967.28|1964.68|1967.53|1964.93|1968.53|1965.93|1967.03|1964.43|0
1642037100000|2022-01-13 01:25:00|1967.4|1964.8|1967.78|1965.18|1968.28|1965.68|1966.91|1964.31|0
1642037400000|2022-01-13 01:30:00|1967.9|1965.3|1966.16|1963.56|1968.15|1965.55|1966.04|1963.44|0
1642037700000|2022-01-13 01:35:00|1966.29|1963.69|1966.78|1964.18|1967.9|1965.3|1965.29|1962.69|0
1642038000000|2022-01-13 01:40:00|1965.29|1962.69|1965.35|1962.75|1965.79|1963.19|1964.55|1961.95|0
1642038300000|2022-01-13 01:45:00|1965.1|1962.5|1963.6|1961|1965.35|1962.75|1963.11|1960.51|0
1642038600000|2022-01-13 01:50:00|1963.36|1960.76|1961.86|1959.26|1963.6|1961|1961.37|1958.77|0
1642038900000|2022-01-13 01:55:00|1960.87|1958.27|1957.14|1954.54|1961.37|1958.77|1955.76|1953.16|0
1642039200000|2022-01-13 02:00:00|1957.38|1954.78|1959.62|1957.02|1959.87|1957.27|1957.38|1954.78|0
1642039500000|2022-01-13 02:05:00|1959.37|1956.77|1959.62|1957.02|1959.87|1957.27|1959.13|1956.53|0
1642039800000|2022-01-13 02:10:00|1959.37|1956.77|1961.36|1958.76|1961.36|1958.76|1959.37|1956.77|0
1642040100000|2022-01-13 02:15:00|1961.61|1959.01|1961.11|1958.51|1962.61|1960.01|1960.62|1958.02|0
1642040400000|2022-01-13 02:20:00|1961.23|1958.63|1961.61|1959.01|1961.61|1959.01|1960.12|1957.52|0
1642040700000|2022-01-13 02:25:00|1961.36|1958.76|1961.98|1959.38|1962.36|1959.76|1961.36|1958.76|0
1642041000000|2022-01-13 02:30:00|1962.11|1959.51|1961.86|1959.26|1963.1|1960.5|1961.86|1959.26|0
1642041300000|2022-01-13 02:35:00|1962.11|1959.51|1962.85|1960.25|1963.1|1960.5|1961.86|1959.26|0
1642041600000|2022-01-13 02:40:00|1963.1|1960.5|1962.85|1960.25|1963.1|1960.5|1962.61|1960.01|0
1642041900000|2022-01-13 02:45:00|1962.72|1960.12|1963.35|1960.75|1964.22|1961.62|1962.61|1960.01|0
1642042200000|2022-01-13 02:50:00|1963.1|1960.5|1961.11|1958.51|1963.35|1960.75|1961.11|1958.51|0
1642042500000|2022-01-13 02:55:00|1961.36|1958.76|1961.86|1959.26|1962.6|1960|1961.36|1958.76|0
1642042800000|2022-01-13 03:00:00|1961.61|1959.01|1960.61|1958.01|1961.86|1959.26|1959.62|1957.02|0
1642043100000|2022-01-13 03:05:00|1960.36|1957.76|1959.12|1956.52|1960.61|1958.01|1958.13|1955.53|0
1642043400000|2022-01-13 03:10:00|1959.37|1956.77|1959.12|1956.52|1959.87|1957.27|1958.12|1955.52|0
1642043700000|2022-01-13 03:15:00|1958.87|1956.27|1959.62|1957.02|1959.87|1957.27|1958.62|1956.02|0
1642044000000|2022-01-13 03:20:00|1959.87|1957.27|1959.12|1956.52|1960.36|1957.76|1959.12|1956.52|0
1642044300000|2022-01-13 03:25:00|1959.24|1956.64|1956.63|1954.03|1959.62|1957.02|1956.38|1953.78|0
1642044600000|2022-01-13 03:30:00|1956.88|1954.28|1959.12|1956.52|1959.37|1956.77|1956.88|1954.28|0
1642044900000|2022-01-13 03:35:00|1959.24|1956.64|1958.87|1956.27|1959.37|1956.77|1958.12|1955.52|0
1642045200000|2022-01-13 03:40:00|1959.12|1956.52|1958.87|1956.27|1959.62|1957.02|1958.24|1955.64|0
1642045500000|2022-01-13 03:45:00|1958.74|1956.14|1958.87|1956.27|1959.37|1956.77|1958.37|1955.77|0
1642045800000|2022-01-13 03:50:00|1959.12|1956.52|1959.61|1957.01|1959.73|1957.13|1958.12|1955.52|0
1642046100000|2022-01-13 03:55:00|1959.86|1957.26|1960.36|1957.76|1960.36|1957.76|1959.37|1956.77|0
1642046400000|2022-01-13 04:00:00|1960.61|1958.01|1961.11|1958.51|1961.6|1959|1960.36|1957.76|0
1642046700000|2022-01-13 04:05:00|1961.6|1959|1961.85|1959.25|1962.35|1959.75|1961.6|1959|0
1642047000000|2022-01-13 04:10:00|1961.6|1959|1961.35|1958.75|1961.72|1959.12|1961.11|1958.51|0
1642047300000|2022-01-13 04:15:00|1961.6|1959|1961.85|1959.25|1962.85|1960.25|1961.6|1959|0
1642047600000|2022-01-13 04:20:00|1962.1|1959.5|1962.22|1959.62|1962.22|1959.62|1961.85|1959.25|0
1642047900000|2022-01-13 04:25:00|1962.1|1959.5|1962.6|1960|1962.6|1960|1961.85|1959.25|0
1642048200000|2022-01-13 04:30:00|1962.35|1959.75|1960.61|1958.01|1962.35|1959.75|1960.61|1958.01|0
1642048500000|2022-01-13 04:35:00|1960.73|1958.13|1961.35|1958.75|1961.6|1959|1960.61|1958.01|0
1642048800000|2022-01-13 04:40:00|1961.47|1958.87|1961.6|1959|1961.85|1959.25|1961.35|1958.75|0
1642049100000|2022-01-13 04:45:00|1961.35|1958.75|1961.85|1959.25|1962.1|1959.5|1961.1|1958.5|0
1642049400000|2022-01-13 04:50:00|1962.1|1959.5|1962.35|1959.75|1962.84|1960.24|1962.1|1959.5|0
1642049700000|2022-01-13 04:55:00|1962.6|1960|1962.1|1959.5|1963.09|1960.49|1962.1|1959.5|0
1642050000000|2022-01-13 05:00:00|1962.35|1959.75|1963.34|1960.74|1963.59|1960.99|1962.1|1959.5|0
1642050300000|2022-01-13 05:05:00|1963.46|1960.86|1961.35|1958.75|1963.46|1960.86|1960.85|1958.25|0
1642050600000|2022-01-13 05:10:00|1961.1|1958.5|1959.36|1956.76|1961.35|1958.75|1959.36|1956.76|0
1642050900000|2022-01-13 05:15:00|1959.11|1956.51|1958.73|1956.13|1960.11|1957.51|1958.36|1955.76|0
1642051200000|2022-01-13 05:20:00|1958.61|1956.01|1959.11|1956.51|1959.11|1956.51|1958.36|1955.76|0
1642051500000|2022-01-13 05:25:00|1959.23|1956.63|1958.48|1955.88|1959.36|1956.76|1958.11|1955.51|0
1642051800000|2022-01-13 05:30:00|1958.61|1956.01|1958.36|1955.76|1959.11|1956.51|1957.62|1955.02|0
1642052100000|2022-01-13 05:35:00|1958.48|1955.88|1958.86|1956.26|1959.86|1957.26|1958.48|1955.88|0
1642052400000|2022-01-13 05:40:00|1959.11|1956.51|1958.11|1955.51|1959.11|1956.51|1957.37|1954.77|0
1642052700000|2022-01-13 05:45:00|1957.86|1955.26|1958.36|1955.76|1958.86|1956.26|1957.12|1954.52|0
1642053000000|2022-01-13 05:50:00|1958.48|1955.88|1959.85|1957.25|1960.35|1957.75|1958.11|1955.51|0
1642053300000|2022-01-13 05:55:00|1959.6|1957|1958.36|1955.76|1959.6|1957|1957.61|1955.01|0
1642053600000|2022-01-13 06:00:00|1959.11|1956.51|1959.11|1956.51|1960.22|1957.62|1957.48|1954.88|0
1642053900000|2022-01-13 06:05:00|1959.23|1956.63|1961.35|1958.75|1962.09|1959.49|1959.23|1956.63|0
1642054200000|2022-01-13 06:10:00|1961.1|1958.5|1962.34|1959.74|1963.34|1960.74|1961.1|1958.5|0
1642054500000|2022-01-13 06:15:00|1962.21|1959.61|1964.08|1961.48|1964.33|1961.73|1961.96|1959.36|0
1642054800000|2022-01-13 06:20:00|1964.2|1961.6|1964.14|1961.54|1965.33|1962.73|1963.7|1961.1|0
1642055100000|2022-01-13 06:25:00|1963.89|1961.29|1963.39|1960.79|1964.14|1961.54|1962.64|1960.04|0
1642055400000|2022-01-13 06:30:00|1963.14|1960.54|1964.88|1962.28|1965.13|1962.53|1962.64|1960.04|0
1642055700000|2022-01-13 06:35:00|1965.13|1962.53|1964.5|1961.9|1965.13|1962.53|1964.14|1961.54|0
1642056000000|2022-01-13 06:40:00|1964.63|1962.03|1962.89|1960.29|1964.63|1962.03|1962.64|1960.04|0
1642056300000|2022-01-13 06:45:00|1963.01|1960.41|1962.39|1959.79|1963.14|1960.54|1962.14|1959.54|0
1642056600000|2022-01-13 06:50:00|1962.64|1960.04|1960.4|1957.8|1962.64|1960.04|1960.27|1957.67|0
1642056900000|2022-01-13 06:55:00|1960.65|1958.05|1961.15|1958.55|1961.65|1959.05|1960.4|1957.8|0
1642057200000|2022-01-13 07:00:00|1960.65|1958.05|1958.16|1955.56|1961.65|1959.05|1957.67|1955.07|0
1642057500000|2022-01-13 07:05:00|1958.41|1955.81|1959.41|1956.81|1959.41|1956.81|1956.92|1954.32|0
1642057800000|2022-01-13 07:10:00|1958.91|1956.31|1959.16|1956.56|1959.9|1957.3|1958.16|1955.56|0
1642058100000|2022-01-13 07:15:00|1958.91|1956.31|1958.41|1955.81|1960.15|1957.55|1957.91|1955.31|0
1642058400000|2022-01-13 07:20:00|1958.66|1956.06|1958.41|1955.81|1959.16|1956.56|1957.91|1955.31|0
1642058700000|2022-01-13 07:25:00|1958.66|1956.06|1958.82|1956.22|1960.06|1957.46|1957.57|1954.97|0
1642059000000|2022-01-13 07:30:00|1958.57|1955.97|1959.31|1956.71|1959.81|1957.21|1958.57|1955.97|0
1642059300000|2022-01-13 07:35:00|1959.56|1956.96|1959.81|1957.21|1959.81|1957.21|1957.57|1954.97|0
1642059600000|2022-01-13 07:40:00|1959.93|1957.33|1958.57|1955.97|1960.31|1957.71|1958.57|1955.97|0
1642059900000|2022-01-13 07:45:00|1958.32|1955.72|1959.31|1956.71|1959.81|1957.21|1958.32|1955.72|0
1642060200000|2022-01-13 07:50:00|1959.06|1956.46|1958.81|1956.21|1959.56|1956.96|1958.81|1956.21|0
1642060500000|2022-01-13 07:55:00|1958.57|1955.97|1960.43|1957.83|1960.8|1958.2|1958.32|1955.72|0
1642060800000|2022-01-13 08:00:00|1960.56|1957.96|1961.55|1958.95|1962.42|1959.82|1959.06|1956.46|0
1642061100000|2022-01-13 08:05:00|1961.25|1959.25|1964.6|1962.6|1964.73|1962.73|1960.62|1958.62|0
1642061400000|2022-01-13 08:10:00|1964.85|1962.85|1966.97|1964.97|1967.72|1965.72|1964.73|1962.73|0
1642061700000|2022-01-13 08:15:00|1967.47|1965.47|1966.59|1964.59|1968.71|1966.71|1965.48|1963.48|0
1642062000000|2022-01-13 08:20:00|1966.47|1964.47|1969.96|1967.96|1969.96|1967.96|1965.98|1963.98|0
1642062300000|2022-01-13 08:25:00|1970.21|1968.21|1971.7|1969.7|1971.95|1969.95|1968.71|1966.71|0
1642062600000|2022-01-13 08:30:00|1971.95|1969.95|1971.2|1969.2|1973.94|1971.94|1970.95|1968.95|0
1642062900000|2022-01-13 08:35:00|1971.07|1969.07|1969.46|1967.46|1971.07|1969.07|1968.71|1966.71|0
1642063200000|2022-01-13 08:40:00|1969.33|1967.33|1970.7|1968.7|1971.07|1969.07|1968.96|1966.96|0
1642063500000|2022-01-13 08:45:00|1970.45|1968.45|1969.83|1967.83|1971.95|1969.95|1969.71|1967.71|0
1642063800000|2022-01-13 08:50:00|1970.08|1968.08|1967.47|1965.47|1970.21|1968.21|1967.47|1965.47|0
1642064100000|2022-01-13 08:55:00|1967.22|1965.22|1967.47|1965.47|1968.46|1966.46|1966.97|1964.97|0
1642064400000|2022-01-13 09:00:00|1967.72|1965.72|1965.23|1963.23|1968.33|1966.33|1964.48|1962.48|0
1642064700000|2022-01-13 09:05:00|1965.97|1963.97|1966.84|1964.84|1967.22|1965.22|1965.23|1963.23|0
1642065000000|2022-01-13 09:10:00|1965.97|1963.97|1965.1|1963.1|1966.59|1964.59|1964.73|1962.73|0
1642065300000|2022-01-13 09:15:00|1964.23|1962.23|1965.47|1963.47|1965.47|1963.47|1963.73|1961.73|0
1642065600000|2022-01-13 09:20:00|1965.23|1963.23|1966.72|1964.72|1967.22|1965.22|1965.23|1963.23|0
1642065900000|2022-01-13 09:25:00|1966.59|1964.59|1967.96|1965.96|1968.21|1966.21|1966.22|1964.22|0
1642066200000|2022-01-13 09:30:00|1968.08|1966.08|1968.33|1966.33|1968.71|1966.71|1967.71|1965.71|0
1642066500000|2022-01-13 09:35:00|1968.08|1966.08|1968.71|1966.71|1968.96|1966.96|1967.83|1965.83|0
1642066800000|2022-01-13 09:40:00|1968.46|1966.46|1968.96|1966.96|1969.45|1967.45|1967.96|1965.96|0
1642067100000|2022-01-13 09:45:00|1968.83|1966.83|1967.21|1965.21|1968.96|1966.96|1966.97|1964.97|0
1642067400000|2022-01-13 09:50:00|1966.72|1964.72|1968.33|1966.33|1969.2|1967.2|1966.72|1964.72|0
1642067700000|2022-01-13 09:55:00|1968.21|1966.21|1969.45|1967.45|1969.45|1967.45|1967.46|1965.46|0
1642068000000|2022-01-13 10:00:00|1969.7|1967.7|1969.2|1967.2|1970.2|1968.2|1968.96|1966.96|0
1642068300000|2022-01-13 10:05:00|1968.96|1966.96|1970.2|1968.2|1970.45|1968.45|1968.96|1966.96|0
1642068600000|2022-01-13 10:10:00|1969.95|1967.95|1969.95|1967.95|1970.95|1968.95|1969.95|1967.95|0
1642068900000|2022-01-13 10:15:00|1969.7|1967.7|1971.19|1969.19|1971.19|1969.19|1969.7|1967.7|0
1642069200000|2022-01-13 10:20:00|1970.94|1968.94|1970.94|1968.94|1971.94|1969.94|1970.2|1968.2|0
1642069500000|2022-01-13 10:25:00|1970.82|1968.82|1972.44|1970.44|1973.43|1971.43|1970.7|1968.7|0
1642069800000|2022-01-13 10:30:00|1972.19|1970.19|1972.93|1970.93|1974.18|1972.18|1971.94|1969.94|0
1642070100000|2022-01-13 10:35:00|1972.69|1970.69|1972.93|1970.93|1973.43|1971.43|1972.44|1970.44|0
1642070400000|2022-01-13 10:40:00|1973.18|1971.18|1974.18|1972.18|1974.68|1972.68|1972.93|1970.93|0
1642070700000|2022-01-13 10:45:00|1974.43|1972.43|1973.18|1971.18|1974.92|1972.92|1973.18|1971.18|0
1642071000000|2022-01-13 10:50:00|1973.43|1971.43|1972.19|1970.19|1973.43|1971.43|1971.44|1969.44|0
1642071300000|2022-01-13 10:55:00|1971.94|1969.94|1972.44|1970.44|1972.93|1970.93|1971.69|1969.69|0
1642071600000|2022-01-13 11:00:00|1972.93|1970.93|1974.43|1972.43|1974.43|1972.43|1972.44|1970.44|0
1642071900000|2022-01-13 11:05:00|1974.18|1972.18|1974.18|1972.18|1974.3|1972.3|1973.18|1971.18|0
1642072200000|2022-01-13 11:10:00|1974.43|1972.43|1974.18|1972.18|1975.17|1973.17|1973.68|1971.68|0
1642072500000|2022-01-13 11:15:00|1973.93|1971.93|1972.93|1970.93|1975.67|1973.67|1972.93|1970.93|0
1642072800000|2022-01-13 11:20:00|1972.43|1970.43|1971.69|1969.69|1973.18|1971.18|1971.69|1969.69|0
1642073100000|2022-01-13 11:25:00|1971.44|1969.44|1969.94|1967.94|1971.44|1969.44|1969.7|1967.7|0
1642073400000|2022-01-13 11:30:00|1970.19|1968.19|1971.19|1969.19|1971.69|1969.69|1969.94|1967.94|0
1642073700000|2022-01-13 11:35:00|1970.94|1968.94|1971.19|1969.19|1971.69|1969.69|1970.44|1968.44|0
1642074000000|2022-01-13 11:40:00|1970.94|1968.94|1970.94|1968.94|1971.44|1969.44|1970.44|1968.44|0
1642074300000|2022-01-13 11:45:00|1971.19|1969.19|1970.69|1968.69|1971.44|1969.44|1970.19|1968.19|0
1642074600000|2022-01-13 11:50:00|1970.56|1968.56|1969.69|1967.69|1970.94|1968.94|1969.44|1967.44|0
1642074900000|2022-01-13 11:55:00|1969.44|1967.44|1967.95|1965.95|1969.69|1967.69|1967.7|1965.7|0
1642075200000|2022-01-13 12:00:00|1967.7|1965.7|1969.44|1967.44|1970.94|1968.94|1967.7|1965.7|0
1642075500000|2022-01-13 12:05:00|1969.2|1967.2|1970.45|1968.45|1970.7|1968.7|1968.45|1966.45|0
1642075800000|2022-01-13 12:10:00|1970.2|1968.2|1971.81|1969.81|1972.44|1970.44|1970.2|1968.2|0
1642076100000|2022-01-13 12:15:00|1971.69|1969.69|1971.07|1969.07|1971.69|1969.69|1970.45|1968.45|0
1642076400000|2022-01-13 12:20:00|1970.95|1968.95|1971.94|1969.94|1972.19|1970.19|1969.21|1967.21|0
1642076700000|2022-01-13 12:25:00|1972.06|1970.06|1972.69|1970.69|1972.69|1970.69|1971.94|1969.94|0
1642077000000|2022-01-13 12:30:00|1972.44|1970.44|1972.69|1970.69|1972.69|1970.69|1970.95|1968.95|0
1642077300000|2022-01-13 12:35:00|1972.44|1970.44|1972.44|1970.44|1972.94|1970.94|1971.69|1969.69|0
1642077600000|2022-01-13 12:40:00|1972.19|1970.19|1973.68|1971.68|1973.93|1971.93|1972.19|1970.19|0
1642077900000|2022-01-13 12:45:00|1973.8|1971.8|1973.68|1971.68|1974.18|1972.18|1973.43|1971.43|0
1642078200000|2022-01-13 12:50:00|1973.93|1971.93|1972.19|1970.19|1973.93|1971.93|1971.94|1969.94|0
1642078500000|2022-01-13 12:55:00|1971.94|1969.94|1972.69|1970.69|1973.3|1971.3|1971.94|1969.94|0
1642078800000|2022-01-13 13:00:00|1972.44|1970.44|1971.19|1969.19|1973.68|1971.68|1970.45|1968.45|0
1642079100000|2022-01-13 13:05:00|1971.44|1969.44|1970.7|1968.7|1971.94|1969.94|1969.95|1967.95|0
1642079400000|2022-01-13 13:10:00|1970.94|1968.94|1972.44|1970.44|1972.44|1970.44|1970.45|1968.45|0
1642079700000|2022-01-13 13:15:00|1972.19|1970.19|1972.93|1970.93|1973.68|1971.68|1971.69|1969.69|0
1642080000000|2022-01-13 13:20:00|1973.18|1971.18|1973.68|1971.68|1974.43|1972.43|1972.44|1970.44|0
1642080300000|2022-01-13 13:25:00|1973.93|1971.93|1973.18|1971.18|1974.43|1972.43|1973.18|1971.18|0
1642080600000|2022-01-13 13:30:00|1972.93|1970.93|1978.66|1976.66|1980.15|1978.15|1972.31|1970.31|0
1642080900000|2022-01-13 13:35:00|1978.16|1976.16|1977.41|1975.41|1981.64|1979.64|1976.67|1974.67|0
1642081200000|2022-01-13 13:40:00|1977.66|1975.66|1977.16|1975.16|1977.66|1975.66|1976.17|1974.17|0
1642081500000|2022-01-13 13:45:00|1977.41|1975.41|1977.91|1975.91|1978.91|1976.91|1977.16|1975.16|0
1642081800000|2022-01-13 13:50:00|1978.16|1976.16|1980.4|1978.4|1980.4|1978.4|1977.91|1975.91|0
1642082100000|2022-01-13 13:55:00|1980.15|1978.15|1979.9|1977.9|1981.39|1979.39|1978.9|1976.9|0
1642082400000|2022-01-13 14:00:00|1980.15|1978.15|1980.9|1978.9|1980.9|1978.9|1979.65|1977.65|0
1642082700000|2022-01-13 14:05:00|1981.14|1979.14|1982.64|1980.64|1982.64|1980.64|1980.89|1978.89|0
1642083000000|2022-01-13 14:10:00|1982.89|1980.89|1981.14|1979.14|1983.38|1981.38|1980.4|1978.4|0
1642083300000|2022-01-13 14:15:00|1980.89|1978.89|1979.9|1977.9|1981.64|1979.64|1979.65|1977.65|0
1642083600000|2022-01-13 14:20:00|1980.15|1978.15|1980.89|1978.89|1981.64|1979.64|1979.9|1977.9|0
1642083900000|2022-01-13 14:25:00|1981.14|1979.14|1981.89|1979.89|1982.39|1980.39|1981.14|1979.14|0
1642084200000|2022-01-13 14:30:00|1983.75|1981.75|1980.4|1978.4|1986.37|1984.37|1978.9|1976.9|0
1642084500000|2022-01-13 14:35:00|1980.15|1978.15|1985.4|1983.4|1985.65|1983.65|1977.44|1975.44|0
1642084800000|2022-01-13 14:40:00|1986.15|1984.15|1982.91|1980.91|1987.14|1985.14|1978.68|1976.68|0
1642085100000|2022-01-13 14:45:00|1983.41|1981.41|1983.16|1981.16|1983.91|1981.91|1980.42|1978.42|0
1642085400000|2022-01-13 14:50:00|1983.41|1981.41|1982.41|1980.41|1984.4|1982.4|1979.92|1977.92|0
1642085700000|2022-01-13 14:55:00|1982.16|1980.16|1982.91|1980.91|1988.38|1986.38|1982.16|1980.16|0
1642086000000|2022-01-13 15:00:00|1983.41|1981.41|1977.43|1975.43|1984.9|1982.9|1977.18|1975.18|0
1642086300000|2022-01-13 15:05:00|1977.68|1975.68|1975.69|1973.69|1978.68|1976.68|1974.94|1972.94|0
1642086600000|2022-01-13 15:10:00|1975.19|1973.19|1971.71|1969.71|1975.19|1973.19|1971.46|1969.46|0
1642086900000|2022-01-13 15:15:00|1971.21|1969.21|1966.73|1964.73|1972.46|1970.46|1965.11|1963.11|0
1642087200000|2022-01-13 15:20:00|1967.48|1965.48|1969.47|1967.47|1970.22|1968.22|1966.98|1964.98|0
1642087500000|2022-01-13 15:25:00|1968.97|1966.97|1971.46|1969.46|1971.46|1969.46|1965.99|1963.99|0
1642087800000|2022-01-13 15:30:00|1971.21|1969.21|1965.98|1963.98|1973.7|1971.7|1963.99|1961.99|0
1642088100000|2022-01-13 15:35:00|1966.48|1964.48|1965.49|1963.49|1968.22|1966.22|1963.25|1961.25|0
1642088400000|2022-01-13 15:40:00|1965.74|1963.74|1963.74|1961.74|1967.97|1965.97|1963.5|1961.5|0
1642088700000|2022-01-13 15:45:00|1964.24|1962.24|1964.49|1962.49|1968.22|1966.22|1961.75|1959.75|0
1642089000000|2022-01-13 15:50:00|1964.24|1962.24|1955.03|1953.03|1964.24|1962.24|1952.05|1950.05|0
1642089300000|2022-01-13 15:55:00|1955.78|1953.78|1959.76|1957.76|1961|1959|1955.78|1953.78|0
1642089600000|2022-01-13 16:00:00|1959.01|1957.01|1959.26|1957.26|1963.49|1961.49|1955.03|1953.03|0
1642089900000|2022-01-13 16:05:00|1959.01|1957.01|1960.75|1958.75|1963.49|1961.49|1957.77|1955.77|0
1642090200000|2022-01-13 16:10:00|1960.5|1958.5|1955.78|1953.78|1960.5|1958.5|1954.78|1952.78|0
1642090500000|2022-01-13 16:15:00|1956.03|1954.03|1956.52|1954.52|1960.01|1958.01|1955.53|1953.53|0
1642090800000|2022-01-13 16:20:00|1956.77|1954.77|1965.48|1963.48|1965.98|1963.98|1956.03|1954.03|0
1642091100000|2022-01-13 16:25:00|1965.73|1963.73|1969.71|1967.71|1970.46|1968.46|1964.98|1962.98|0
1642091400000|2022-01-13 16:30:00|1969.46|1967.46|1968.96|1966.96|1970.95|1968.95|1966.97|1964.97|0
1642091700000|2022-01-13 16:35:00|1968.71|1966.71|1972.45|1970.45|1972.7|1970.7|1968.71|1966.71|0
1642092000000|2022-01-13 16:40:00|1972.2|1970.2|1971.45|1969.45|1973.19|1971.19|1970.95|1968.95|0
1642092300000|2022-01-13 16:45:00|1971.7|1969.7|1969.94|1967.94|1972.45|1970.45|1969.69|1967.69|0
1642092600000|2022-01-13 16:50:00|1969.69|1967.69|1971.68|1969.68|1971.93|1969.93|1967.21|1965.21|0
1642092900000|2022-01-13 16:55:00|1971.44|1969.44|1968.95|1966.95|1971.44|1969.44|1968.45|1966.45|0
1642093200000|2022-01-13 17:00:00|1968.7|1966.7|1959.74|1957.74|1968.7|1966.7|1958.99|1956.99|0
1642093500000|2022-01-13 17:05:00|1959.24|1957.24|1961.23|1959.23|1962.23|1960.23|1958.5|1956.5|0
1642093800000|2022-01-13 17:10:00|1961.48|1959.48|1955.26|1953.26|1961.48|1959.48|1955.26|1953.26|0
1642094100000|2022-01-13 17:15:00|1955.01|1953.01|1942.08|1940.08|1955.01|1953.01|1939.84|1937.84|0
1642094400000|2022-01-13 17:20:00|1941.33|1939.33|1937.85|1935.85|1941.33|1939.33|1932.38|1930.38|0
1642094700000|2022-01-13 17:25:00|1938.1|1936.1|1937.35|1935.35|1940.83|1938.83|1936.11|1934.11|0
1642095000000|2022-01-13 17:30:00|1936.35|1934.35|1941.83|1939.83|1942.08|1940.08|1932.13|1930.13|0
1642095300000|2022-01-13 17:35:00|1941.58|1939.58|1942.57|1940.57|1945.31|1943.31|1938.34|1936.34|0
1642095600000|2022-01-13 17:40:00|1943.07|1941.07|1937.1|1935.1|1943.07|1941.07|1937.1|1935.1|0
1642095900000|2022-01-13 17:45:00|1937.35|1935.35|1931.38|1929.38|1940.58|1938.58|1929.64|1927.64|0
1642096200000|2022-01-13 17:50:00|1930.88|1928.88|1932.4|1930.4|1936.13|1934.13|1929.39|1927.39|0
1642096500000|2022-01-13 17:55:00|1932.9|1930.9|1936.63|1934.63|1936.63|1934.63|1931.65|1929.65|0
1642096800000|2022-01-13 18:00:00|1936.38|1934.38|1937.87|1935.87|1938.87|1936.87|1930.28|1928.28|0
1642097100000|2022-01-13 18:05:00|1936.88|1934.88|1941.85|1939.85|1944.59|1942.59|1936.63|1934.63|0
1642097400000|2022-01-13 18:10:00|1941.6|1939.6|1940.36|1938.36|1943.34|1941.34|1937.74|1935.74|0
1642097700000|2022-01-13 18:15:00|1940.86|1938.86|1941.1|1939.1|1944.59|1942.59|1939.36|1937.36|0
1642098000000|2022-01-13 18:20:00|1941.35|1939.35|1946.58|1944.58|1948.57|1946.57|1939.61|1937.61|0
1642098300000|2022-01-13 18:25:00|1946.83|1944.83|1945.33|1943.33|1948.32|1946.32|1941.1|1939.1|0
1642098600000|2022-01-13 18:30:00|1944.83|1942.83|1941.6|1939.6|1944.83|1942.83|1941.1|1939.1|0
1642098900000|2022-01-13 18:35:00|1941.85|1939.85|1942.84|1940.84|1944.09|1942.09|1938.37|1936.37|0
1642099200000|2022-01-13 18:40:00|1942.35|1940.35|1939.61|1937.61|1942.35|1940.35|1938.62|1936.62|0
1642099500000|2022-01-13 18:45:00|1939.86|1937.86|1942.84|1940.84|1943.59|1941.59|1939.36|1937.36|0
1642099800000|2022-01-13 18:50:00|1942.59|1940.59|1943.09|1941.09|1943.59|1941.59|1940.6|1938.6|0
1642100100000|2022-01-13 18:55:00|1943.34|1941.34|1946.82|1944.82|1947.07|1945.07|1942.59|1940.59|0
1642100400000|2022-01-13 19:00:00|1946.57|1944.57|1949.81|1947.81|1952.05|1950.05|1945.08|1943.08|0
1642100700000|2022-01-13 19:05:00|1950.06|1948.06|1948.48|1946.48|1950.3|1948.3|1946.49|1944.49|0
1642101000000|2022-01-13 19:10:00|1948.23|1946.23|1944.03|1942.03|1948.23|1946.23|1943.78|1941.78|0
1642101300000|2022-01-13 19:15:00|1944.53|1942.53|1938.06|1936.06|1945.27|1943.27|1935.57|1933.57|0
1642101600000|2022-01-13 19:20:00|1938.31|1936.31|1938.31|1936.31|1939.55|1937.55|1935.82|1933.82|0
1642101900000|2022-01-13 19:25:00|1937.93|1935.93|1934.58|1932.58|1938.56|1936.56|1934.08|1932.08|0
1642102200000|2022-01-13 19:30:00|1934.08|1932.08|1934.82|1932.82|1935.32|1933.32|1929.6|1927.6|0
1642102500000|2022-01-13 19:35:00|1935.07|1933.07|1928.36|1926.36|1935.57|1933.57|1928.36|1926.36|0
1642102800000|2022-01-13 19:40:00|1928.6|1926.6|1932.39|1930.39|1933.38|1931.38|1928.15|1926.15|0
1642103100000|2022-01-13 19:45:00|1932.14|1930.14|1929.16|1927.16|1934.13|1932.13|1928.91|1926.91|0
1642103400000|2022-01-13 19:50:00|1929.4|1927.4|1932.39|1930.39|1933.14|1931.14|1928.16|1926.16|0
1642103700000|2022-01-13 19:55:00|1932.14|1930.14|1933.63|1931.63|1935.87|1933.87|1932.14|1930.14|0
1642104000000|2022-01-13 20:00:00|1932.39|1930.39|1922.94|1920.94|1932.39|1930.39|1921.2|1919.2|0
1642104300000|2022-01-13 20:05:00|1923.93|1921.93|1921.46|1919.46|1926.42|1924.42|1921.21|1919.21|0
1642104600000|2022-01-13 20:10:00|1921.21|1919.21|1919.47|1917.47|1922.2|1920.2|1916.24|1914.24|0
1642104900000|2022-01-13 20:15:00|1919.22|1917.22|1921.95|1919.95|1924.19|1922.19|1916.98|1914.98|0
1642105200000|2022-01-13 20:20:00|1921.71|1919.71|1918.47|1916.47|1923.45|1921.45|1915.99|1913.99|0
1642105500000|2022-01-13 20:25:00|1917.98|1915.98|1921.95|1919.95|1922.45|1920.45|1916.98|1914.98|0
1642105800000|2022-01-13 20:30:00|1922.95|1920.95|1923.2|1921.2|1925.93|1923.93|1919.96|1917.96|0
1642106100000|2022-01-13 20:35:00|1921.95|1919.95|1911.79|1909.79|1922.45|1920.45|1911.54|1909.54|0
1642106400000|2022-01-13 20:40:00|1913.78|1911.78|1912.29|1910.29|1915.77|1913.77|1911.79|1909.79|0
1642106700000|2022-01-13 20:45:00|1911.29|1909.29|1905.35|1903.35|1913.03|1911.03|1904.36|1902.36|0
1642107000000|2022-01-13 20:50:00|1905.6|1903.6|1899.89|1897.89|1905.85|1903.85|1898.15|1896.15|0
1642107300000|2022-01-13 20:55:00|1898.89|1896.89|1906.84|1904.84|1907.09|1905.09|1895.66|1893.66|0
1642107600000|2022-01-13 21:00:00|1908.34|1906.34|1903.61|1901.61|1910.57|1908.57|1901.87|1899.87|0
1642107900000|2022-01-13 21:05:00|1904.36|1902.36|1903.36|1901.36|1906.34|1904.34|1901.87|1899.87|0
1642108200000|2022-01-13 21:10:00|1903.61|1901.61|1905.1|1903.1|1906.59|1904.59|1901.62|1899.62|0
1642108500000|2022-01-13 21:15:00|1903.41|1900.81|1903.41|1900.81|1905.65|1903.05|1902.67|1900.07|0
1642108800000|2022-01-13 21:20:00|1903.91|1901.31|1902.91|1900.31|1903.91|1901.31|1902.42|1899.82|0
1642109100000|2022-01-13 21:25:00|1903.16|1900.56|1900.68|1898.08|1904.28|1901.68|1899.8|1897.2|0
1642109400000|2022-01-13 21:30:00|1900.92|1898.32|1903.66|1901.06|1903.66|1901.06|1899.93|1897.33|0
1642109700000|2022-01-13 21:35:00|1903.53|1900.93|1904.15|1901.55|1905.02|1902.42|1903.16|1900.56|0
1642110000000|2022-01-13 21:40:00|1904.4|1901.8|1904.15|1901.55|1905.52|1902.92|1903.66|1901.06|0
1642110300000|2022-01-13 21:45:00|1904.27|1901.67|1903.03|1900.43|1905.15|1902.55|1902.17|1899.57|0
1642110600000|2022-01-13 21:50:00|1903.16|1900.56|1904.65|1902.05|1904.65|1902.05|1902.66|1900.06|0
1642110900000|2022-01-13 21:55:00|1904.4|1901.8|1905.76|1903.16|1905.89|1903.29|1904.4|1901.8|0
1642111200000|2022-01-13 22:00:00|1906.11|1903.51|1906.04|1903.44|1906.11|1903.51|1905.71|1903.11|0
1642111500000|2022-01-13 22:05:00|1906|1903.4|1906.08|1903.48|1906.41|1903.81|1905.89|1903.29|0
1642111800000|2022-01-13 22:10:00|1906.04|1903.44|1906.08|1903.48|1906.08|1903.48|1906.04|1903.44|0
1642112100000|2022-01-13 22:15:00|1906.11|1903.51|1905.57|1902.97|1906.11|1903.51|1905.43|1902.83|0
1642112400000|2022-01-13 22:20:00|1905.54|1902.94|1905.43|1902.83|1905.65|1903.05|1905.35|1902.75|0
1642112700000|2022-01-13 22:25:00|1905.46|1902.86|1905.43|1902.83|1905.46|1902.86|1905.43|1902.83|0
1642113000000|2022-01-13 22:30:00|1905.46|1902.86|1905.43|1902.83|1905.82|1903.22|1905.28|1902.68|0
1642113300000|2022-01-13 22:35:00|1905.46|1902.86|1905.46|1902.86|1905.46|1902.86|1905.35|1902.75|0
1642113600000|2022-01-13 22:40:00|1905.61|1903.01|1905.61|1903.01|1905.75|1903.15|1905.46|1902.86|0
1642113900000|2022-01-13 22:45:00|1905.65|1903.05|1905.68|1903.08|1905.68|1903.08|1905.54|1902.94|0
1642114200000|2022-01-13 22:50:00|1905.79|1903.19|1906.04|1903.44|1906.11|1903.51|1905.79|1903.19|0
1642114500000|2022-01-13 22:55:00|1906|1903.4|1906.15|1903.55|1906.47|1903.87|1906|1903.4|0
1642114800000|2022-01-13 23:00:00|1908.24|1905.64|1909.37|1906.77|1910.48|1907.88|1908.12|1905.52|0
1642115100000|2022-01-13 23:05:00|1908.87|1906.27|1908.62|1906.02|1909.37|1906.77|1906.88|1904.28|0
1642115400000|2022-01-13 23:10:00|1908.99|1906.39|1909.86|1907.26|1910.36|1907.76|1908.37|1905.77|0
1642115700000|2022-01-13 23:15:00|1909.62|1907.02|1907.25|1904.65|1909.62|1907.02|1907.13|1904.53|0
1642116000000|2022-01-13 23:20:00|1906.88|1904.28|1908.37|1905.77|1909.37|1906.77|1906.88|1904.28|0
1642116300000|2022-01-13 23:25:00|1908.49|1905.89|1907|1904.4|1908.49|1905.89|1906.38|1903.78|0
1642116600000|2022-01-13 23:30:00|1907.13|1904.53|1908.09|1905.49|1908.87|1906.27|1906.88|1904.28|0
1642116900000|2022-01-13 23:35:00|1907.84|1905.24|1907.84|1905.24|1908.21|1905.61|1906.35|1903.75|0
1642117200000|2022-01-13 23:40:00|1907.96|1905.36|1908.31|1905.71|1909.05|1906.45|1907.18|1904.58|0
1642117500000|2022-01-13 23:45:00|1908.06|1905.46|1909.67|1907.07|1909.8|1907.2|1907.81|1905.21|0
1642117800000|2022-01-13 23:50:00|1909.55|1906.95|1908.8|1906.2|1909.55|1906.95|1907.81|1905.21|0
1642118100000|2022-01-13 23:55:00|1908.68|1906.08|1908.8|1906.2|1908.8|1906.2|1907.06|1904.46|0
1642118400000|2022-01-14 00:00:00|1908.31|1905.71|1900.1|1897.5|1909.3|1906.7|1897.62|1895.02|0
1642118700000|2022-01-14 00:05:00|1899.36|1896.76|1904.33|1901.73|1904.58|1901.98|1899.36|1896.76|0
1642119000000|2022-01-14 00:10:00|1903.83|1901.23|1906.07|1903.47|1906.57|1903.97|1903.83|1901.23|0
1642119300000|2022-01-14 00:15:00|1905.82|1903.22|1908.06|1905.46|1909.8|1907.2|1905.32|1902.72|0
1642119600000|2022-01-14 00:20:00|1907.81|1905.21|1908.06|1905.46|1908.3|1905.7|1906.32|1903.72|0
1642119900000|2022-01-14 00:25:00|1907.93|1905.33|1907.06|1904.46|1908.55|1905.95|1906.07|1903.47|0
1642120200000|2022-01-14 00:30:00|1906.81|1904.21|1905.32|1902.72|1907.68|1905.08|1905.07|1902.47|0
1642120500000|2022-01-14 00:35:00|1905.19|1902.59|1907.06|1904.46|1910.29|1907.69|1905.07|1902.47|0
1642120800000|2022-01-14 00:40:00|1906.81|1904.21|1909.05|1906.45|1909.67|1907.07|1905.07|1902.47|0
1642121100000|2022-01-14 00:45:00|1909.42|1906.82|1904.08|1901.48|1909.42|1906.82|1903.58|1900.98|0
1642121400000|2022-01-14 00:50:00|1903.83|1901.23|1907.18|1904.58|1907.31|1904.71|1903.08|1900.48|0
1642121700000|2022-01-14 00:55:00|1907.56|1904.96|1908.05|1905.45|1908.3|1905.7|1906.81|1904.21|0
1642122000000|2022-01-14 01:00:00|1907.92|1905.32|1910.04|1907.44|1911.28|1908.68|1906.81|1904.21|0
1642122300000|2022-01-14 01:05:00|1909.79|1907.19|1909.79|1907.19|1910.04|1907.44|1908.05|1905.45|0
1642122600000|2022-01-14 01:10:00|1910.16|1907.56|1907.8|1905.2|1910.41|1907.81|1907.31|1904.71|0
1642122900000|2022-01-14 01:15:00|1907.92|1905.32|1905.32|1902.72|1908.05|1905.45|1905.07|1902.47|0
1642123200000|2022-01-14 01:20:00|1904.82|1902.22|1906.43|1903.83|1907.06|1904.46|1903.58|1900.98|0
1642123500000|2022-01-14 01:25:00|1906.68|1904.08|1903.69|1901.09|1906.81|1904.21|1903.33|1900.73|0
1642123800000|2022-01-14 01:30:00|1903.82|1901.22|1903.08|1900.48|1904.69|1902.09|1901.83|1899.23|0
1642124100000|2022-01-14 01:35:00|1903.33|1900.73|1905.31|1902.71|1906.81|1904.21|1903.08|1900.48|0
1642124400000|2022-01-14 01:40:00|1905.56|1902.96|1901.09|1898.49|1906.06|1903.46|1900.84|1898.24|0
1642124700000|2022-01-14 01:45:00|1900.34|1897.74|1901.83|1899.23|1902.83|1900.23|1898.35|1895.75|0
1642125000000|2022-01-14 01:50:00|1902.08|1899.48|1901.45|1898.85|1902.08|1899.48|1900.09|1897.49|0
1642125300000|2022-01-14 01:55:00|1901.34|1898.74|1900.59|1897.99|1902.08|1899.48|1898.85|1896.25|0
1642125600000|2022-01-14 02:00:00|1900.84|1898.24|1901.09|1898.49|1902.58|1899.98|1899.1|1896.5|0
1642125900000|2022-01-14 02:05:00|1901.58|1898.98|1899.96|1897.36|1902.08|1899.48|1899.96|1897.36|0
1642126200000|2022-01-14 02:10:00|1899.84|1897.24|1893.13|1890.53|1900.34|1897.74|1892.63|1890.03|0
1642126500000|2022-01-14 02:15:00|1892.88|1890.28|1892.63|1890.03|1894.37|1891.77|1891.39|1888.79|0
1642126800000|2022-01-14 02:20:00|1892.38|1889.78|1894.62|1892.02|1896.11|1893.51|1892.38|1889.78|0
1642127100000|2022-01-14 02:25:00|1894.87|1892.27|1896.61|1894.01|1896.98|1894.38|1894.37|1891.77|0
1642127400000|2022-01-14 02:30:00|1896.86|1894.26|1898.35|1895.75|1898.97|1896.37|1896.86|1894.26|0
1642127700000|2022-01-14 02:35:00|1898.6|1896|1899.59|1896.99|1899.59|1896.99|1898.6|1896|0
1642128000000|2022-01-14 02:40:00|1900.09|1897.49|1901.95|1899.35|1902.08|1899.48|1900.09|1897.49|0
1642128300000|2022-01-14 02:45:00|1901.83|1899.23|1900.09|1897.49|1902.57|1899.97|1899.96|1897.36|0
1642128600000|2022-01-14 02:50:00|1900.34|1897.74|1901.33|1898.73|1902.08|1899.48|1900.34|1897.74|0
1642128900000|2022-01-14 02:55:00|1901.58|1898.98|1903.07|1900.47|1903.07|1900.47|1901.33|1898.73|0
1642129200000|2022-01-14 03:00:00|1902.82|1900.22|1900.21|1897.61|1903.32|1900.72|1900.09|1897.49|0
1642129500000|2022-01-14 03:05:00|1900.09|1897.49|1904.06|1901.46|1905.56|1902.96|1900.09|1897.49|0
1642129800000|2022-01-14 03:10:00|1903.82|1901.22|1902.19|1899.59|1905.31|1902.71|1901.33|1898.73|0
1642130100000|2022-01-14 03:15:00|1902.07|1899.47|1902.57|1899.97|1902.82|1900.22|1901.45|1898.85|0
1642130400000|2022-01-14 03:20:00|1902.69|1900.09|1902.07|1899.47|1903.07|1900.47|1901.08|1898.48|0
1642130700000|2022-01-14 03:25:00|1901.82|1899.22|1900.83|1898.23|1903.07|1900.47|1900.83|1898.23|0
1642131000000|2022-01-14 03:30:00|1900.58|1897.98|1898.96|1896.36|1901.58|1898.98|1898.09|1895.49|0
1642131300000|2022-01-14 03:35:00|1899.21|1896.61|1899.59|1896.99|1900.58|1897.98|1898.59|1895.99|0
1642131600000|2022-01-14 03:40:00|1899.83|1897.23|1897.35|1894.75|1899.83|1897.23|1897.1|1894.5|0
1642131900000|2022-01-14 03:45:00|1897.6|1895|1898.59|1895.99|1898.84|1896.24|1896.85|1894.25|0
1642132200000|2022-01-14 03:50:00|1898.71|1896.11|1898.34|1895.74|1898.71|1896.11|1897.47|1894.87|0
1642132500000|2022-01-14 03:55:00|1898.46|1895.86|1899.58|1896.98|1901.08|1898.48|1898.46|1895.86|0
1642132800000|2022-01-14 04:00:00|1900.33|1897.73|1903.06|1900.46|1904.06|1901.46|1900.2|1897.6|0
1642133100000|2022-01-14 04:05:00|1903.31|1900.71|1905.55|1902.95|1906.3|1903.7|1903.31|1900.71|0
1642133400000|2022-01-14 04:10:00|1906.05|1903.45|1905.8|1903.2|1906.79|1904.19|1905.42|1902.82|0
1642133700000|2022-01-14 04:15:00|1905.67|1903.07|1905.17|1902.57|1906.3|1903.7|1904.92|1902.32|0
1642134000000|2022-01-14 04:20:00|1905.05|1902.45|1909.78|1907.18|1910.02|1907.42|1905.05|1902.45|0
1642134300000|2022-01-14 04:25:00|1910.02|1907.42|1909.03|1906.43|1910.27|1907.67|1908.78|1906.18|0
1642134600000|2022-01-14 04:30:00|1909.15|1906.55|1908.03|1905.43|1909.53|1906.93|1907.54|1904.94|0
1642134900000|2022-01-14 04:35:00|1907.91|1905.31|1906.79|1904.19|1908.28|1905.68|1906.54|1903.94|0
1642135200000|2022-01-14 04:40:00|1906.54|1903.94|1906.91|1904.31|1906.91|1904.31|1906.29|1903.69|0
1642135500000|2022-01-14 04:45:00|1907.04|1904.44|1907.04|1904.44|1907.9|1905.3|1906.54|1903.94|0
1642135800000|2022-01-14 04:50:00|1907.16|1904.56|1907.04|1904.44|1907.54|1904.94|1906.41|1903.81|0
1642136100000|2022-01-14 04:55:00|1906.79|1904.19|1907.16|1904.56|1907.16|1904.56|1906.04|1903.44|0
1642136400000|2022-01-14 05:00:00|1907.29|1904.69|1908.53|1905.93|1909.03|1906.43|1907.29|1904.69|0
1642136700000|2022-01-14 05:05:00|1908.65|1906.05|1906.54|1903.94|1908.65|1906.05|1904.8|1902.2|0
1642137000000|2022-01-14 05:10:00|1906.66|1904.06|1906.38|1903.78|1907.38|1904.78|1905.79|1903.19|0
1642137300000|2022-01-14 05:15:00|1906.63|1904.03|1907.99|1905.39|1907.99|1905.39|1906.38|1903.78|0
1642137600000|2022-01-14 05:20:00|1908.12|1905.52|1907.87|1905.27|1908.12|1905.52|1906.88|1904.28|0
1642137900000|2022-01-14 05:25:00|1907.62|1905.02|1907.62|1905.02|1909.12|1906.52|1906.88|1904.28|0
1642138200000|2022-01-14 05:30:00|1907.5|1904.9|1906.38|1903.78|1908.37|1905.77|1906.38|1903.78|0
1642138500000|2022-01-14 05:35:00|1906.25|1903.65|1908.12|1905.52|1908.62|1906.02|1906.25|1903.65|0
1642138800000|2022-01-14 05:40:00|1907.87|1905.27|1907.25|1904.65|1908.12|1905.52|1906.38|1903.78|0
1642139100000|2022-01-14 05:45:00|1907.37|1904.77|1908.37|1905.77|1908.37|1905.77|1906.88|1904.28|0
1642139400000|2022-01-14 05:50:00|1908.12|1905.52|1910.11|1907.51|1910.11|1907.51|1907.87|1905.27|0
1642139700000|2022-01-14 05:55:00|1909.86|1907.26|1910.6|1908|1910.85|1908.25|1909.36|1906.76|0
1642140000000|2022-01-14 06:00:00|1910.36|1907.76|1910.48|1907.88|1913.84|1911.24|1910.36|1907.76|0
1642140300000|2022-01-14 06:05:00|1910.6|1908|1909.36|1906.76|1910.6|1908|1907.87|1905.27|0
1642140600000|2022-01-14 06:10:00|1909.61|1907.01|1912.21|1909.61|1912.46|1909.86|1909.36|1906.76|0
1642140900000|2022-01-14 06:15:00|1912.34|1909.74|1913.09|1910.49|1913.84|1911.24|1912.34|1909.74|0
1642141200000|2022-01-14 06:20:00|1913.21|1910.61|1912.09|1909.49|1915.33|1912.73|1911.35|1908.75|0
1642141500000|2022-01-14 06:25:00|1912.34|1909.74|1913.59|1910.99|1913.83|1911.23|1910.85|1908.25|0
1642141800000|2022-01-14 06:30:00|1913.83|1911.23|1915.57|1912.97|1916.57|1913.97|1913.46|1910.86|0
1642142100000|2022-01-14 06:35:00|1915.33|1912.73|1915.44|1912.84|1915.94|1913.34|1914.58|1911.98|0
1642142400000|2022-01-14 06:40:00|1915.33|1912.73|1915.94|1913.34|1916.82|1914.22|1915.33|1912.73|0
1642142700000|2022-01-14 06:45:00|1916.07|1913.47|1915.57|1912.97|1916.32|1913.72|1914.58|1911.98|0
1642143000000|2022-01-14 06:50:00|1915.32|1912.72|1914.58|1911.98|1915.32|1912.72|1914.33|1911.73|0
1642143300000|2022-01-14 06:55:00|1914.83|1912.23|1914.7|1912.1|1915.32|1912.72|1914.58|1911.98|0
1642143600000|2022-01-14 07:00:00|1915.07|1912.47|1915.57|1912.97|1916.57|1913.97|1914.33|1911.73|0
1642143900000|2022-01-14 07:05:00|1915.94|1913.34|1915.07|1912.47|1917.06|1914.46|1914.83|1912.23|0
1642144200000|2022-01-14 07:10:00|1915.32|1912.72|1916.57|1913.97|1917.06|1914.46|1914.58|1911.98|0
1642144500000|2022-01-14 07:15:00|1916.68|1914.08|1918.31|1915.71|1918.8|1916.2|1916.57|1913.97|0
1642144800000|2022-01-14 07:20:00|1918.42|1915.82|1917.93|1915.33|1919.55|1916.95|1917.68|1915.08|0
1642145100000|2022-01-14 07:25:00|1918.06|1915.46|1916.56|1913.96|1918.3|1915.7|1916.07|1913.47|0
1642145400000|2022-01-14 07:30:00|1916.32|1913.72|1912.09|1909.49|1916.32|1913.72|1911.59|1908.99|0
1642145700000|2022-01-14 07:35:00|1912.21|1909.61|1910.35|1907.75|1913.83|1911.23|1910.35|1907.75|0
1642146000000|2022-01-14 07:40:00|1910.84|1908.24|1910.35|1907.75|1911.84|1909.24|1908.36|1905.76|0
1642146300000|2022-01-14 07:45:00|1910.84|1908.24|1909.6|1907|1911.09|1908.49|1908.86|1906.26|0
1642146600000|2022-01-14 07:50:00|1909.35|1906.75|1908.11|1905.51|1909.6|1907|1907.61|1905.01|0
1642146900000|2022-01-14 07:55:00|1907.86|1905.26|1907.86|1905.26|1908.61|1906.01|1906.37|1903.77|0
1642147200000|2022-01-14 08:00:00|1907.36|1904.76|1904.88|1902.28|1911.09|1908.49|1904|1901.4|0
1642147500000|2022-01-14 08:05:00|1904.45|1902.45|1907.31|1905.31|1908.55|1906.55|1904.45|1902.45|0
1642147800000|2022-01-14 08:10:00|1907.56|1905.56|1910.04|1908.04|1911.78|1909.78|1906.32|1904.32|0
1642148100000|2022-01-14 08:15:00|1910.29|1908.29|1916.13|1914.13|1917.25|1915.25|1910.29|1908.29|0
1642148400000|2022-01-14 08:20:00|1915.76|1913.76|1917.75|1915.75|1917.75|1915.75|1914.27|1912.27|0
1642148700000|2022-01-14 08:25:00|1917.5|1915.5|1916.26|1914.26|1918.37|1916.37|1915.26|1913.26|0
1642149000000|2022-01-14 08:30:00|1916.01|1914.01|1916.87|1914.87|1918.5|1916.5|1915.51|1913.51|0
1642149300000|2022-01-14 08:35:00|1917.25|1915.25|1915.95|1913.95|1918.74|1916.74|1915.32|1913.32|0
1642149600000|2022-01-14 08:40:00|1915.7|1913.7|1912.47|1910.47|1916.2|1914.2|1912.22|1910.22|0
1642149900000|2022-01-14 08:45:00|1912.22|1910.22|1908.74|1906.74|1912.96|1910.96|1908.49|1906.49|0
1642150200000|2022-01-14 08:50:00|1908.99|1906.99|1907.86|1905.86|1910.98|1908.98|1905.26|1903.26|0
1642150500000|2022-01-14 08:55:00|1907.74|1905.74|1907.74|1905.74|1910.73|1908.73|1906|1904|0
1642150800000|2022-01-14 09:00:00|1908.74|1906.74|1912.96|1910.96|1913.33|1911.33|1907.74|1905.74|0
1642151100000|2022-01-14 09:05:00|1912.71|1910.71|1910.48|1908.48|1913.46|1911.46|1909.48|1907.48|0
1642151400000|2022-01-14 09:10:00|1910.35|1908.35|1912.96|1910.96|1912.96|1910.96|1907.49|1905.49|0
1642151700000|2022-01-14 09:15:00|1912.71|1910.71|1914.45|1912.45|1915.2|1913.2|1911.47|1909.47|0
1642152000000|2022-01-14 09:20:00|1914.95|1912.95|1915.45|1913.45|1916.94|1914.94|1914.45|1912.45|0
1642152300000|2022-01-14 09:25:00|1915.2|1913.2|1915.07|1913.07|1915.45|1913.45|1910.47|1908.47|0
1642152600000|2022-01-14 09:30:00|1914.95|1912.95|1918.68|1916.68|1919.05|1917.05|1914.95|1912.95|0
1642152900000|2022-01-14 09:35:00|1919.18|1917.18|1918.68|1916.68|1919.67|1917.67|1917.93|1915.93|0
1642153200000|2022-01-14 09:40:00|1918.93|1916.93|1917.06|1915.06|1918.93|1916.93|1916.69|1914.69|0
1642153500000|2022-01-14 09:45:00|1917.19|1915.19|1914.7|1912.7|1917.44|1915.44|1914.2|1912.2|0
1642153800000|2022-01-14 09:50:00|1914.45|1912.45|1913.7|1911.7|1915.94|1913.94|1912.21|1910.21|0
1642154100000|2022-01-14 09:55:00|1913.46|1911.46|1914.45|1912.45|1916.19|1914.19|1912.96|1910.96|0
1642154400000|2022-01-14 10:00:00|1914.7|1912.7|1911.47|1909.47|1914.95|1912.95|1911.47|1909.47|0
1642154700000|2022-01-14 10:05:00|1911.71|1909.71|1914.2|1912.2|1914.95|1912.95|1911.71|1909.71|0
1642155000000|2022-01-14 10:10:00|1914.07|1912.07|1912.46|1910.46|1915.2|1913.2|1912.33|1910.33|0
1642155300000|2022-01-14 10:15:00|1912.71|1910.71|1910.97|1908.97|1913.08|1911.08|1910.47|1908.47|0
1642155600000|2022-01-14 10:20:00|1911.22|1909.22|1911.46|1909.46|1913.21|1911.21|1910.72|1908.72|0
1642155900000|2022-01-14 10:25:00|1911.71|1909.71|1908.6|1906.6|1911.71|1909.71|1908.23|1906.23|0
1642156200000|2022-01-14 10:30:00|1908.48|1906.48|1908.29|1906.29|1909.04|1907.04|1905.74|1903.74|0
1642156500000|2022-01-14 10:35:00|1908.41|1906.41|1910.4|1908.4|1910.53|1908.53|1907.3|1905.3|0
1642156800000|2022-01-14 10:40:00|1910.28|1908.28|1911.03|1909.03|1911.27|1909.27|1909.53|1907.53|0
1642157100000|2022-01-14 10:45:00|1910.53|1908.53|1912.77|1910.77|1913.51|1911.51|1910.03|1908.03|0
1642157400000|2022-01-14 10:50:00|1913.13|1911.13|1911.73|1909.73|1913.26|1911.26|1910.49|1908.49|0
1642157700000|2022-01-14 10:55:00|1911.85|1909.85|1911.73|1909.73|1912.97|1910.97|1911.73|1909.73|0
1642158000000|2022-01-14 11:00:00|1911.98|1909.98|1913.97|1911.97|1914.71|1912.71|1911.73|1909.73|0
1642158300000|2022-01-14 11:05:00|1914.46|1912.46|1913.22|1911.22|1914.71|1912.71|1912.47|1910.47|0
1642158600000|2022-01-14 11:10:00|1912.97|1910.97|1913.59|1911.59|1914.71|1912.71|1912.97|1910.97|0
1642158900000|2022-01-14 11:15:00|1913.72|1911.72|1912.84|1910.84|1913.96|1911.96|1911.48|1909.48|0
1642159200000|2022-01-14 11:20:00|1912.97|1910.97|1910.73|1908.73|1914.21|1912.21|1910.73|1908.73|0
1642159500000|2022-01-14 11:25:00|1910.98|1908.98|1911.23|1909.23|1911.73|1909.73|1909.99|1907.99|0
1642159800000|2022-01-14 11:30:00|1911.48|1909.48|1909.86|1907.86|1911.48|1909.48|1909.24|1907.24|0
1642160100000|2022-01-14 11:35:00|1909.74|1907.74|1907.75|1905.75|1911.48|1909.48|1907|1905|0
1642160400000|2022-01-14 11:40:00|1907.5|1905.5|1908.24|1906.24|1908.74|1906.74|1905.26|1903.26|0
1642160700000|2022-01-14 11:45:00|1907.62|1905.62|1908.36|1906.36|1908.49|1906.49|1906.75|1904.75|0
1642161000000|2022-01-14 11:50:00|1908.49|1906.49|1907.25|1905.25|1908.49|1906.49|1906.25|1904.25|0
1642161300000|2022-01-14 11:55:00|1907.37|1905.37|1904.76|1902.76|1908.24|1906.24|1903.27|1901.27|0
1642161600000|2022-01-14 12:00:00|1904.26|1902.26|1900.04|1898.04|1905.26|1903.26|1899.79|1897.79|0
1642161900000|2022-01-14 12:05:00|1899.79|1897.79|1895.06|1893.06|1901.28|1899.28|1894.32|1892.32|0
1642162200000|2022-01-14 12:10:00|1895.31|1893.31|1898.79|1896.79|1899.29|1897.29|1894.82|1892.82|0
1642162500000|2022-01-14 12:15:00|1898.54|1896.54|1897.3|1895.3|1900.53|1898.53|1897.3|1895.3|0
1642162800000|2022-01-14 12:20:00|1897.55|1895.55|1899.79|1897.79|1901.78|1899.78|1896.56|1894.56|0
1642163100000|2022-01-14 12:25:00|1900.04|1898.04|1893.57|1891.57|1900.53|1898.53|1893.57|1891.57|0
1642163400000|2022-01-14 12:30:00|1893.32|1891.32|1895.81|1893.81|1895.81|1893.81|1893.07|1891.07|0
1642163700000|2022-01-14 12:35:00|1895.56|1893.56|1891.58|1889.58|1896.18|1894.18|1891.33|1889.33|0
1642164000000|2022-01-14 12:40:00|1891.33|1889.33|1885.89|1883.89|1891.33|1889.33|1884.4|1882.4|0
1642164300000|2022-01-14 12:45:00|1886.14|1884.14|1887.38|1885.38|1889.12|1887.12|1885.89|1883.89|0
1642164600000|2022-01-14 12:50:00|1887.5|1885.5|1885.4|1883.4|1888.38|1886.38|1884.65|1882.65|0
1642164900000|2022-01-14 12:55:00|1884.9|1882.9|1871.73|1869.73|1885.89|1883.89|1871.73|1869.73|0
1642165200000|2022-01-14 13:00:00|1872.47|1870.47|1874.38|1872.38|1874.76|1872.76|1866.26|1864.26|0
1642165500000|2022-01-14 13:05:00|1874.26|1872.26|1873.99|1871.99|1876.48|1874.48|1871.03|1869.03|0
1642165800000|2022-01-14 13:10:00|1873.75|1871.75|1870|1868|1876.21|1874.21|1869.26|1867.26|0
1642166100000|2022-01-14 13:15:00|1870.25|1868.25|1875.22|1873.22|1878.45|1876.45|1870.25|1868.25|0
1642166400000|2022-01-14 13:20:00|1875.47|1873.47|1877.7|1875.7|1877.95|1875.95|1874.22|1872.22|0
1642166700000|2022-01-14 13:25:00|1877.21|1875.21|1876.83|1874.83|1877.95|1875.95|1873.73|1871.73|0
1642167000000|2022-01-14 13:30:00|1876.96|1874.96|1873.73|1871.73|1877.95|1875.95|1870.5|1868.5|0
1642167300000|2022-01-14 13:35:00|1873.97|1871.97|1870|1868|1874.47|1872.47|1869.25|1867.25|0
1642167600000|2022-01-14 13:40:00|1870.25|1868.25|1866.77|1864.77|1873.23|1871.23|1865.28|1863.28|0
1642167900000|2022-01-14 13:45:00|1867.51|1865.51|1865.77|1863.77|1870.5|1868.5|1863.79|1861.79|0
1642168200000|2022-01-14 13:50:00|1865.28|1863.28|1863.09|1861.09|1865.53|1863.53|1860.06|1858.06|0
1642168500000|2022-01-14 13:55:00|1863.34|1861.34|1866.82|1864.82|1866.82|1864.82|1860.36|1858.36|0
1642168800000|2022-01-14 14:00:00|1866.07|1864.07|1867.31|1865.31|1867.56|1865.56|1862.84|1860.84|0
1642169100000|2022-01-14 14:05:00|1867.56|1865.56|1870.72|1868.72|1872.53|1870.53|1867.56|1865.56|0
1642169400000|2022-01-14 14:10:00|1870.97|1868.97|1872.21|1870.21|1874.2|1872.2|1869.73|1867.73|0
1642169700000|2022-01-14 14:15:00|1871.84|1869.84|1872.96|1870.96|1875.94|1873.94|1870.23|1868.23|0
1642170000000|2022-01-14 14:20:00|1872.46|1870.46|1872.46|1870.46|1874.2|1872.2|1869.73|1867.73|0
1642170300000|2022-01-14 14:25:00|1872.71|1870.71|1871.22|1869.22|1875.44|1873.44|1871.22|1869.22|0
1642170600000|2022-01-14 14:30:00|1872.21|1870.21|1870.47|1868.47|1876.93|1874.93|1868.24|1866.24|0
1642170900000|2022-01-14 14:35:00|1871.22|1869.22|1888.12|1886.12|1891.35|1889.35|1868.73|1866.73|0
1642171200000|2022-01-14 14:40:00|1887.87|1885.87|1888.98|1886.98|1892.59|1890.59|1882.65|1880.65|0
1642171500000|2022-01-14 14:45:00|1888.61|1886.61|1888.12|1886.12|1898.06|1896.06|1886.87|1884.87|0
1642171800000|2022-01-14 14:50:00|1888.48|1886.48|1896.57|1894.57|1897.06|1895.06|1886.87|1884.87|0
1642172100000|2022-01-14 14:55:00|1896.07|1894.07|1903.56|1901.56|1905.05|1903.05|1895.57|1893.57|0
1642172400000|2022-01-14 15:00:00|1904.43|1902.43|1893.37|1891.37|1905.3|1903.3|1889.15|1887.15|0
1642172700000|2022-01-14 15:05:00|1893.87|1891.87|1898.84|1896.84|1902.32|1900.32|1893.87|1891.87|0
1642173000000|2022-01-14 15:10:00|1898.59|1896.59|1893.37|1891.37|1904.31|1902.31|1892.87|1890.87|0
1642173300000|2022-01-14 15:15:00|1894.36|1892.36|1907.79|1905.79|1908.28|1906.28|1894.36|1892.36|0
1642173600000|2022-01-14 15:20:00|1907.54|1905.54|1892.13|1890.13|1907.54|1905.54|1892.13|1890.13|0
1642173900000|2022-01-14 15:25:00|1892.37|1890.37|1891.13|1889.13|1895.11|1893.11|1887.16|1885.16|0
1642174200000|2022-01-14 15:30:00|1890.88|1888.88|1892.37|1890.37|1892.62|1890.62|1884.92|1882.92|0
1642174500000|2022-01-14 15:35:00|1892.62|1890.62|1886.41|1884.41|1892.87|1890.87|1881.94|1879.94|0
1642174800000|2022-01-14 15:40:00|1886.91|1884.91|1881.68|1879.68|1886.91|1884.91|1880.69|1878.69|0
1642175100000|2022-01-14 15:45:00|1881.93|1879.93|1887.9|1885.9|1890.13|1888.13|1880.19|1878.19|0
1642175400000|2022-01-14 15:50:00|1887.4|1885.4|1883.67|1881.67|1888.64|1886.64|1878.7|1876.7|0
1642175700000|2022-01-14 15:55:00|1882.68|1880.68|1886.4|1884.4|1887.02|1885.02|1880.44|1878.44|0
1642176000000|2022-01-14 16:00:00|1886.9|1884.9|1882.43|1880.43|1893.86|1891.86|1878.7|1876.7|0
1642176300000|2022-01-14 16:05:00|1881.93|1879.93|1873.98|1871.98|1881.93|1879.93|1873.98|1871.98|0
1642176600000|2022-01-14 16:10:00|1874.47|1872.47|1872.49|1870.49|1876.71|1874.71|1871.24|1869.24|0
1642176900000|2022-01-14 16:15:00|1871.74|1869.74|1869.75|1867.75|1873.23|1871.23|1868.01|1866.01|0
1642177200000|2022-01-14 16:20:00|1870.75|1868.75|1874.47|1872.47|1874.97|1872.97|1868.41|1866.41|0
1642177500000|2022-01-14 16:25:00|1874.72|1872.72|1874.59|1872.59|1880.68|1878.68|1872.98|1870.98|0
1642177800000|2022-01-14 16:30:00|1874.97|1872.97|1877.92|1875.92|1881.43|1879.43|1871.49|1869.49|0
1642178100000|2022-01-14 16:35:00|1878.17|1876.17|1882.39|1880.39|1884.63|1882.63|1877.67|1875.67|0
1642178400000|2022-01-14 16:40:00|1882.64|1880.64|1885.37|1883.37|1888.85|1886.85|1881.15|1879.15|0
1642178700000|2022-01-14 16:45:00|1886.61|1884.61|1890.81|1888.81|1893.55|1891.55|1885.62|1883.62|0
1642179000000|2022-01-14 16:50:00|1891.31|1889.31|1890.78|1888.78|1893.05|1891.05|1888.79|1886.79|0
1642179300000|2022-01-14 16:55:00|1890.53|1888.53|1889.54|1887.54|1893.02|1891.02|1888.54|1886.54|0
1642179600000|2022-01-14 17:00:00|1888.79|1886.79|1884.56|1882.56|1891.53|1889.53|1884.32|1882.32|0
1642179900000|2022-01-14 17:05:00|1885.06|1883.06|1889.54|1887.54|1890.03|1888.03|1884.32|1882.32|0
1642180200000|2022-01-14 17:10:00|1889.78|1887.78|1883.82|1881.82|1892.77|1890.77|1883.32|1881.32|0
1642180500000|2022-01-14 17:15:00|1884.32|1882.32|1885.06|1883.06|1887.05|1885.05|1883.57|1881.57|0
1642180800000|2022-01-14 17:20:00|1884.81|1882.81|1879.09|1877.09|1885.06|1883.06|1878.85|1876.85|0
1642181100000|2022-01-14 17:25:00|1879.34|1877.34|1883.57|1881.57|1884.31|1882.31|1878.1|1876.1|0
1642181400000|2022-01-14 17:30:00|1883.07|1881.07|1884.56|1882.56|1885.31|1883.31|1881.58|1879.58|0
1642181700000|2022-01-14 17:35:00|1884.81|1882.81|1884.56|1882.56|1889.04|1887.04|1883.82|1881.82|0
1642182000000|2022-01-14 17:40:00|1884.81|1882.81|1880.21|1878.21|1884.81|1882.81|1879.09|1877.09|0
1642182300000|2022-01-14 17:45:00|1880.34|1878.34|1872.63|1870.63|1880.34|1878.34|1870.64|1868.64|0
1642182600000|2022-01-14 17:50:00|1872.38|1870.38|1870.14|1868.14|1873.87|1871.87|1868.4|1866.4|0
1642182900000|2022-01-14 17:55:00|1869.9|1867.9|1866.39|1864.39|1870.39|1868.39|1865.39|1863.39|0
1642183200000|2022-01-14 18:00:00|1866.14|1864.14|1869.87|1867.87|1871.61|1869.61|1864.15|1862.15|0
1642183500000|2022-01-14 18:05:00|1869.62|1867.62|1866.14|1864.14|1871.11|1869.11|1865.14|1863.14|0
1642183800000|2022-01-14 18:10:00|1865.89|1863.89|1868.87|1866.87|1869.87|1867.87|1862.41|1860.41|0
1642184100000|2022-01-14 18:15:00|1869.12|1867.12|1868.12|1866.12|1870.86|1868.86|1866.39|1864.39|0
1642184400000|2022-01-14 18:20:00|1867.63|1865.63|1859.92|1857.92|1867.63|1865.63|1859.43|1857.43|0
1642184700000|2022-01-14 18:25:00|1860.04|1858.04|1865.18|1863.18|1865.18|1863.18|1860.04|1858.04|0
1642185000000|2022-01-14 18:30:00|1864.68|1862.68|1860.46|1858.46|1867.91|1865.91|1860.46|1858.46|0
1642185300000|2022-01-14 18:35:00|1861.45|1859.45|1863.94|1861.94|1865.43|1863.43|1860.21|1858.21|0
1642185600000|2022-01-14 18:40:00|1864.43|1862.43|1871.64|1869.64|1872.14|1870.14|1863.19|1861.19|0
1642185900000|2022-01-14 18:45:00|1871.39|1869.39|1870.15|1868.15|1871.89|1869.89|1866.92|1864.92|0
1642186200000|2022-01-14 18:50:00|1869.9|1867.9|1874.3|1872.3|1875.86|1873.86|1869.4|1867.4|0
1642186500000|2022-01-14 18:55:00|1874.55|1872.55|1879.72|1877.72|1881.27|1879.27|1873.81|1871.81|0
1642186800000|2022-01-14 19:00:00|1879.97|1877.97|1881.71|1879.71|1886.18|1884.18|1879.22|1877.22|0
1642187100000|2022-01-14 19:05:00|1881.46|1879.46|1879.72|1877.72|1882.21|1880.21|1877.73|1875.73|0
1642187400000|2022-01-14 19:10:00|1879.47|1877.47|1880.71|1878.71|1880.96|1878.96|1875.49|1873.49|0
1642187700000|2022-01-14 19:15:00|1881.21|1879.21|1880.96|1878.96|1883.2|1881.2|1878.23|1876.23|0
1642188000000|2022-01-14 19:20:00|1880.46|1878.46|1884.19|1882.19|1884.69|1882.69|1879.72|1877.72|0
1642188300000|2022-01-14 19:25:00|1884.44|1882.44|1874.99|1872.99|1885.93|1883.93|1874.99|1872.99|0
1642188600000|2022-01-14 19:30:00|1874.74|1872.74|1885.68|1883.68|1885.8|1883.8|1874.74|1872.74|0
1642188900000|2022-01-14 19:35:00|1885.44|1883.44|1887.92|1885.92|1890.91|1888.91|1884.69|1882.69|0
1642189200000|2022-01-14 19:40:00|1887.67|1885.67|1880.96|1878.96|1887.67|1885.67|1880.96|1878.96|0
1642189500000|2022-01-14 19:45:00|1881.95|1879.95|1885.19|1883.19|1887.67|1885.67|1881.21|1879.21|0
1642189800000|2022-01-14 19:50:00|1885.43|1883.43|1886.18|1884.18|1889.91|1887.91|1884.94|1882.94|0
1642190100000|2022-01-14 19:55:00|1886.43|1884.43|1882.95|1880.95|1888.42|1886.42|1882.95|1880.95|0
1642190400000|2022-01-14 20:00:00|1882.7|1880.7|1891.15|1889.15|1893.14|1891.14|1882.7|1880.7|0
1642190700000|2022-01-14 20:05:00|1891.4|1889.4|1885.43|1883.43|1892.89|1890.89|1884.69|1882.69|0
1642191000000|2022-01-14 20:10:00|1885.18|1883.18|1888.42|1886.42|1890.65|1888.65|1884.56|1882.56|0
1642191300000|2022-01-14 20:15:00|1887.92|1885.92|1897.16|1895.16|1898.36|1896.36|1886.67|1884.67|0
1642191600000|2022-01-14 20:20:00|1897.66|1895.66|1901.14|1899.14|1902.38|1900.38|1896.66|1894.66|0
1642191900000|2022-01-14 20:25:00|1900.39|1898.39|1896.66|1894.66|1901.14|1899.14|1896.66|1894.66|0
1642192200000|2022-01-14 20:30:00|1896.91|1894.91|1902.63|1900.63|1903.38|1901.38|1896.91|1894.91|0
1642192500000|2022-01-14 20:35:00|1902.13|1900.13|1903.38|1901.38|1905.37|1903.37|1900.64|1898.64|0
1642192800000|2022-01-14 20:40:00|1903.13|1901.13|1905.54|1903.54|1906.11|1904.11|1900.89|1898.89|0
1642193100000|2022-01-14 20:45:00|1905.79|1903.79|1903.55|1901.55|1908.27|1906.27|1899.57|1897.57|0
1642193400000|2022-01-14 20:50:00|1903.91|1901.91|1908.27|1906.27|1910.76|1908.76|1903.05|1901.05|0
1642193700000|2022-01-14 20:55:00|1907.78|1905.78|1906.28|1904.28|1909.77|1907.77|1902.8|1900.8|0
1642194000000|2022-01-14 21:00:00|1906.53|1904.53|1911.01|1909.01|1912|1910|1906.53|1904.53|0
1642194300000|2022-01-14 21:05:00|1910.26|1908.26|1910.76|1908.76|1911.51|1909.51|1909.02|1907.02|0
1642194600000|2022-01-14 21:10:00|1911.01|1909.01|1912|1910|1912.87|1910.87|1910.76|1908.76|0
1642492800000|2022-01-18 08:00:00|1880.49|1877.89|1882.97|1880.37|1884.96|1882.36|1880.49|1877.89|0
1642493100000|2022-01-18 08:05:00|1882.05|1880.05|1878.19|1876.19|1882.42|1880.42|1878.19|1876.19|0
1642493400000|2022-01-18 08:10:00|1877.7|1875.7|1870.48|1868.48|1877.7|1875.7|1868.86|1866.86|0
1642493700000|2022-01-18 08:15:00|1870.23|1868.23|1865.09|1863.09|1870.23|1868.23|1863.46|1861.46|0
1642494000000|2022-01-18 08:20:00|1865.59|1863.59|1862.82|1860.82|1866.8|1864.8|1861.58|1859.58|0
1642494300000|2022-01-18 08:25:00|1863.57|1861.57|1859.59|1857.59|1864.56|1862.56|1857.6|1855.6|0
1642494600000|2022-01-18 08:30:00|1859.71|1857.71|1861.7|1859.7|1861.83|1859.83|1857.6|1855.6|0
1642494900000|2022-01-18 08:35:00|1861.58|1859.58|1863.07|1861.07|1864.31|1862.31|1860.58|1858.58|0
1642495200000|2022-01-18 08:40:00|1862.94|1860.94|1864.93|1862.93|1865.06|1863.06|1860.09|1858.09|0
1642495500000|2022-01-18 08:45:00|1864.43|1862.43|1865.31|1863.31|1865.31|1863.31|1862.57|1860.57|0
1642495800000|2022-01-18 08:50:00|1865.06|1863.06|1866.8|1864.8|1866.8|1864.8|1864.06|1862.06|0
1642496100000|2022-01-18 08:55:00|1866.55|1864.55|1864.93|1862.93|1866.55|1864.55|1864.56|1862.56|0
1642496400000|2022-01-18 09:00:00|1864.81|1862.81|1862.57|1860.57|1866.05|1864.05|1861.82|1859.82|0
1642496700000|2022-01-18 09:05:00|1862.82|1860.82|1858.34|1856.34|1862.82|1860.82|1855.36|1853.36|0
1642497000000|2022-01-18 09:10:00|1858.09|1856.09|1857.1|1855.1|1859.09|1857.09|1856.1|1854.1|0
1642497300000|2022-01-18 09:15:00|1856.97|1854.97|1853.12|1851.12|1857.1|1855.1|1850.38|1848.38|0
1642497600000|2022-01-18 09:20:00|1852.12|1850.12|1846.4|1844.4|1853.49|1851.49|1844.91|1842.91|0
1642497900000|2022-01-18 09:25:00|1846.65|1844.65|1849.51|1847.51|1850.13|1848.13|1844.91|1842.91|0
1642498200000|2022-01-18 09:30:00|1849.39|1847.39|1848.51|1846.51|1851.63|1849.63|1848.51|1846.51|0
1642498500000|2022-01-18 09:35:00|1848.14|1846.14|1847.9|1845.9|1849.64|1847.64|1845.41|1843.41|0
1642498800000|2022-01-18 09:40:00|1848.14|1846.14|1849.51|1847.51|1849.64|1847.64|1843.42|1841.42|0
1642499100000|2022-01-18 09:45:00|1849.14|1847.14|1853.48|1851.48|1853.86|1851.86|1848.89|1846.89|0
1642499400000|2022-01-18 09:50:00|1853.61|1851.61|1855.11|1853.11|1856.1|1854.1|1853.36|1851.36|0
1642499700000|2022-01-18 09:55:00|1855.22|1853.22|1852.87|1850.87|1855.35|1853.35|1851.87|1849.87|0
1642500000000|2022-01-18 10:00:00|1852.62|1850.62|1854.36|1852.36|1856.6|1854.6|1852.62|1850.62|0
1642500300000|2022-01-18 10:05:00|1854.11|1852.11|1854.61|1852.61|1855.35|1853.35|1852.62|1850.62|0
1642500600000|2022-01-18 10:10:00|1854.86|1852.86|1858.09|1856.09|1858.34|1856.34|1854.61|1852.61|0
1642500900000|2022-01-18 10:15:00|1857.84|1855.84|1854.85|1852.85|1858.09|1856.09|1853.86|1851.86|0
1642501200000|2022-01-18 10:20:00|1855.1|1853.1|1857.59|1855.59|1857.59|1855.59|1854.61|1852.61|0
1642501500000|2022-01-18 10:25:00|1858.09|1856.09|1859.95|1857.95|1860.57|1858.57|1857.59|1855.59|0
1642501800000|2022-01-18 10:30:00|1860.32|1858.32|1857.84|1855.84|1860.82|1858.82|1857.59|1855.59|0
1642502100000|2022-01-18 10:35:00|1857.96|1855.96|1855.32|1853.32|1858.58|1856.58|1854.57|1852.57|0
1642502400000|2022-01-18 10:40:00|1855.56|1853.56|1854.63|1852.63|1855.87|1853.87|1852.76|1850.76|0
1642502700000|2022-01-18 10:45:00|1854.5|1852.5|1853.63|1851.63|1856.12|1854.12|1851.01|1849.01|0
1642503000000|2022-01-18 10:50:00|1853.38|1851.38|1855.87|1853.87|1857.36|1855.36|1853.38|1851.38|0
1642503300000|2022-01-18 10:55:00|1855.99|1853.99|1856.12|1854.12|1856.37|1854.37|1853.88|1851.88|0
1642503600000|2022-01-18 11:00:00|1856.61|1854.61|1851.14|1849.14|1856.61|1854.61|1850.4|1848.4|0
1642503900000|2022-01-18 11:05:00|1850.89|1848.89|1852.88|1850.88|1854.87|1852.87|1850.15|1848.15|0
1642504200000|2022-01-18 11:10:00|1852.63|1850.63|1851.26|1849.26|1853.88|1851.88|1849.65|1847.65|0
1642504500000|2022-01-18 11:15:00|1851.14|1849.14|1854.99|1852.99|1855.62|1853.62|1851.14|1849.14|0
1642504800000|2022-01-18 11:20:00|1855.37|1853.37|1852.75|1850.75|1855.62|1853.62|1852.63|1850.63|0
1642505100000|2022-01-18 11:25:00|1852.63|1850.63|1854.12|1852.12|1855.12|1853.12|1851.14|1849.14|0
1642505400000|2022-01-18 11:30:00|1853.63|1851.63|1853.38|1851.38|1855.62|1853.62|1851.14|1849.14|0
1642505700000|2022-01-18 11:35:00|1853.63|1851.63|1855.62|1853.62|1857.11|1855.11|1853.38|1851.38|0
1642506000000|2022-01-18 11:40:00|1856.11|1854.11|1856.61|1854.61|1857.11|1855.11|1854.62|1852.62|0
1642506300000|2022-01-18 11:45:00|1856.86|1854.86|1857.36|1855.36|1858.6|1856.6|1856.36|1854.36|0
1642506600000|2022-01-18 11:50:00|1857.11|1855.11|1854.74|1852.74|1857.36|1855.36|1854.12|1852.12|0
1642506900000|2022-01-18 11:55:00|1854.62|1852.62|1856.11|1854.11|1856.86|1854.86|1854.62|1852.62|0
1642507200000|2022-01-18 12:00:00|1856.36|1854.36|1858.47|1856.47|1859.71|1857.71|1856.36|1854.36|0
1642507500000|2022-01-18 12:05:00|1858.35|1856.35|1860.84|1858.84|1860.84|1858.84|1857.35|1855.35|0
1642507800000|2022-01-18 12:10:00|1860.59|1858.59|1859.59|1857.59|1860.59|1858.59|1858.1|1856.1|0
1642508100000|2022-01-18 12:15:00|1859.34|1857.34|1860.09|1858.09|1860.59|1858.59|1858.85|1856.85|0
1642508400000|2022-01-18 12:20:00|1860.34|1858.34|1860.09|1858.09|1863.82|1861.82|1858.35|1856.35|0
1642508700000|2022-01-18 12:25:00|1860.34|1858.34|1863.32|1861.32|1863.32|1861.32|1860.34|1858.34|0
1642509000000|2022-01-18 12:30:00|1863.07|1861.07|1859.09|1857.09|1863.57|1861.57|1858.35|1856.35|0
1642509300000|2022-01-18 12:35:00|1859.34|1857.34|1860.83|1858.83|1861.33|1859.33|1858.35|1856.35|0
1642509600000|2022-01-18 12:40:00|1860.58|1858.58|1860.33|1858.33|1860.83|1858.83|1859.09|1857.09|0
1642509900000|2022-01-18 12:45:00|1860.09|1858.09|1864.81|1862.81|1867.05|1865.05|1860.09|1858.09|0
1642510200000|2022-01-18 12:50:00|1864.56|1862.56|1865.31|1863.31|1866.92|1864.92|1864.31|1862.31|0
1642510500000|2022-01-18 12:55:00|1865.56|1863.56|1866.3|1864.3|1867.42|1865.42|1865.06|1863.06|0
1642510800000|2022-01-18 13:00:00|1866.8|1864.8|1864.06|1862.06|1866.92|1864.92|1863.57|1861.57|0
1642511100000|2022-01-18 13:05:00|1863.57|1861.57|1863.32|1861.32|1865.06|1863.06|1863.32|1861.32|0
1642511400000|2022-01-18 13:10:00|1863.57|1861.57|1863.32|1861.32|1864.31|1862.31|1862.82|1860.82|0
1642511700000|2022-01-18 13:15:00|1863.07|1861.07|1857.6|1855.6|1863.07|1861.07|1856.6|1854.6|0
1642512000000|2022-01-18 13:20:00|1857.35|1855.35|1856.85|1854.85|1860.08|1858.08|1856.35|1854.35|0
1642512300000|2022-01-18 13:25:00|1857.1|1855.1|1861.33|1859.33|1861.45|1859.45|1857.1|1855.1|0
1642512600000|2022-01-18 13:30:00|1861.45|1859.45|1864.31|1862.31|1866.55|1864.55|1861.45|1859.45|0
1642512900000|2022-01-18 13:35:00|1863.81|1861.81|1861.57|1859.57|1866.05|1864.05|1861.08|1859.08|0
1642513200000|2022-01-18 13:40:00|1861.08|1859.08|1859.34|1857.34|1861.82|1859.82|1857.1|1855.1|0
1642513500000|2022-01-18 13:45:00|1859.58|1857.58|1860.58|1858.58|1862.82|1860.82|1859.09|1857.09|0
1642513800000|2022-01-18 13:50:00|1860.83|1858.83|1863.06|1861.06|1863.31|1861.31|1860.83|1858.83|0
1642514100000|2022-01-18 13:55:00|1862.82|1860.82|1864.31|1862.31|1864.81|1862.81|1862.07|1860.07|0
1642514400000|2022-01-18 14:00:00|1864.06|1862.06|1864.8|1862.8|1865.3|1863.3|1862.82|1860.82|0
1642514700000|2022-01-18 14:05:00|1865.05|1863.05|1864.31|1862.31|1865.05|1863.05|1862.07|1860.07|0
1642515000000|2022-01-18 14:10:00|1864.56|1862.56|1862.32|1860.32|1865.05|1863.05|1861.07|1859.07|0
1642515300000|2022-01-18 14:15:00|1862.81|1860.81|1859.08|1857.08|1863.31|1861.31|1857.84|1855.84|0
1642515600000|2022-01-18 14:20:00|1858.34|1856.34|1861.19|1859.19|1861.32|1859.32|1857.84|1855.84|0
1642515900000|2022-01-18 14:25:00|1861.57|1859.57|1856.1|1854.1|1863.06|1861.06|1855.97|1853.97|0
1642516200000|2022-01-18 14:30:00|1851.87|1849.87|1846.4|1844.4|1853.11|1851.11|1845.65|1843.65|0
1642516500000|2022-01-18 14:35:00|1844.66|1842.66|1841.18|1839.18|1847.39|1845.39|1836.45|1834.45|0
1642516800000|2022-01-18 14:40:00|1841.43|1839.43|1846.64|1844.64|1852.11|1850.11|1834.5|1832.5|0
1642517100000|2022-01-18 14:45:00|1847.13|1845.13|1839.18|1837.18|1848.38|1846.38|1835.69|1833.69|0
1642517400000|2022-01-18 14:50:00|1838.18|1836.18|1839.29|1837.29|1840.17|1838.17|1833.46|1831.46|0
1642517700000|2022-01-18 14:55:00|1838.3|1836.3|1841.16|1839.16|1841.91|1839.91|1831.22|1829.22|0
1642518000000|2022-01-18 15:00:00|1837.43|1835.43|1836.69|1834.69|1841.41|1839.41|1834.2|1832.2|0
1642518300000|2022-01-18 15:05:00|1837.19|1835.19|1850.61|1848.61|1850.86|1848.86|1837.19|1835.19|0
1642518600000|2022-01-18 15:10:00|1850.11|1848.11|1844.39|1842.39|1854.84|1852.84|1844.39|1842.39|0
1642518900000|2022-01-18 15:15:00|1843.9|1841.9|1841.66|1839.66|1851.11|1849.11|1841.66|1839.66|0
1642519200000|2022-01-18 15:20:00|1842.41|1840.41|1847.38|1845.38|1847.38|1845.38|1839.67|1837.67|0
1642519500000|2022-01-18 15:25:00|1846.38|1844.38|1849.86|1847.86|1850.11|1848.11|1843.15|1841.15|0
1642519800000|2022-01-18 15:30:00|1850.11|1848.11|1842.65|1840.65|1850.36|1848.36|1841.41|1839.41|0
1642520100000|2022-01-18 15:35:00|1842.16|1840.16|1837.68|1835.68|1843.77|1841.77|1837.43|1835.43|0
1642520400000|2022-01-18 15:40:00|1837.93|1835.93|1844.89|1842.89|1845.39|1843.39|1837.18|1835.18|0
1642520700000|2022-01-18 15:45:00|1844.64|1842.64|1839.92|1837.92|1847.13|1845.13|1838.42|1836.42|0
1642521000000|2022-01-18 15:50:00|1840.16|1838.16|1834.94|1832.94|1840.41|1838.41|1834.94|1832.94|0
1642521300000|2022-01-18 15:55:00|1834.69|1832.69|1835.19|1833.19|1837.18|1835.18|1832.21|1830.21|0
1642521600000|2022-01-18 16:00:00|1834.81|1832.81|1835.94|1833.94|1837.68|1835.68|1832.21|1830.21|0
1642521900000|2022-01-18 16:05:00|1836.19|1834.19|1831.46|1829.46|1837.93|1835.93|1827.98|1825.98|0
1642522200000|2022-01-18 16:10:00|1832.21|1830.21|1835.19|1833.19|1835.19|1833.19|1830.22|1828.22|0
1642522500000|2022-01-18 16:15:00|1834.94|1832.94|1838.42|1836.42|1839.42|1837.42|1834.69|1832.69|0
1642522800000|2022-01-18 16:20:00|1838.17|1836.17|1835.96|1833.96|1838.69|1836.69|1834.86|1832.86|0
1642523100000|2022-01-18 16:25:00|1835.71|1833.71|1833.97|1831.97|1836.71|1834.71|1833.22|1831.22|0
1642523400000|2022-01-18 16:30:00|1833.47|1831.47|1826.76|1824.76|1833.72|1831.72|1825.27|1823.27|0
1642523700000|2022-01-18 16:35:00|1826.63|1824.63|1837.7|1835.7|1837.95|1835.95|1826.26|1824.26|0
1642524000000|2022-01-18 16:40:00|1837.45|1835.45|1837.7|1835.7|1840.93|1838.93|1835.71|1833.71|0
1642524300000|2022-01-18 16:45:00|1838.44|1836.44|1841.43|1839.43|1842.67|1840.67|1837.95|1835.95|0
1642524600000|2022-01-18 16:50:00|1841.68|1839.68|1841.18|1839.18|1846.4|1844.4|1840.93|1838.93|0
1642524900000|2022-01-18 16:55:00|1840.93|1838.93|1840.43|1838.43|1841.67|1839.67|1838.44|1836.44|0
1642525200000|2022-01-18 17:00:00|1840.18|1838.18|1830.24|1828.24|1841.92|1839.92|1829.99|1827.99|0
1642525500000|2022-01-18 17:05:00|1829.74|1827.74|1830.24|1828.24|1830.49|1828.49|1827.01|1825.01|0
1642525800000|2022-01-18 17:10:00|1830.11|1828.11|1832.72|1830.72|1833.22|1831.22|1828.75|1826.75|0
1642526100000|2022-01-18 17:15:00|1832.97|1830.97|1833.72|1831.72|1835.95|1833.95|1829.24|1827.24|0
1642526400000|2022-01-18 17:20:00|1833.47|1831.47|1827.5|1825.5|1834.71|1832.71|1826.51|1824.51|0
1642526700000|2022-01-18 17:25:00|1827.75|1825.75|1827.75|1825.75|1828.5|1826.5|1825.26|1823.26|0
1642527000000|2022-01-18 17:30:00|1827.5|1825.5|1828.74|1826.74|1829.74|1827.74|1822.53|1820.53|0
1642527300000|2022-01-18 17:35:00|1828.99|1826.99|1825.51|1823.51|1829.49|1827.49|1824.02|1822.02|0
1642527600000|2022-01-18 17:40:00|1825.76|1823.76|1825.01|1823.01|1828.49|1826.49|1824.52|1822.52|0
1642527900000|2022-01-18 17:45:00|1824.77|1822.77|1819.79|1817.79|1826.75|1824.75|1819.55|1817.55|0
1642528200000|2022-01-18 17:50:00|1820.54|1818.54|1818.8|1816.8|1823.27|1821.27|1818.3|1816.3|0
1642528500000|2022-01-18 17:55:00|1819.05|1817.05|1817.31|1815.31|1821.29|1819.29|1816.81|1814.81|0
1642528800000|2022-01-18 18:00:00|1817.06|1815.06|1817.06|1815.06|1819.3|1817.3|1814.33|1812.33|0
1642529100000|2022-01-18 18:05:00|1816.81|1814.81|1820.54|1818.54|1820.79|1818.79|1814.82|1812.82|0
1642529400000|2022-01-18 18:10:00|1820.04|1818.04|1823.52|1821.52|1824.27|1822.27|1818.8|1816.8|0
1642529700000|2022-01-18 18:15:00|1823.27|1821.27|1824.51|1822.51|1827|1825|1821.53|1819.53|0
1642530000000|2022-01-18 18:20:00|1824.02|1822.02|1818.3|1816.3|1824.51|1822.51|1816.81|1814.81|0
1642530300000|2022-01-18 18:25:00|1818.55|1816.55|1820.04|1818.04|1820.54|1818.54|1816.06|1814.06|0
1642530600000|2022-01-18 18:30:00|1819.79|1817.79|1821.53|1819.53|1821.78|1819.78|1817.31|1815.31|0
1642530900000|2022-01-18 18:35:00|1821.28|1819.28|1825.76|1823.76|1826.5|1824.5|1820.78|1818.78|0
1642531200000|2022-01-18 18:40:00|1825.51|1823.51|1829.73|1827.73|1829.98|1827.98|1824.51|1822.51|0
1642531500000|2022-01-18 18:45:00|1829.23|1827.23|1826.37|1824.37|1831.47|1829.47|1825.51|1823.51|0
1642531800000|2022-01-18 18:50:00|1826.5|1824.5|1825.51|1823.51|1830.23|1828.23|1824.51|1822.51|0
1642532100000|2022-01-18 18:55:00|1826|1824|1830.72|1828.72|1832.47|1830.47|1825.38|1823.38|0
1642532400000|2022-01-18 19:00:00|1830.35|1828.35|1832.22|1830.22|1834.95|1832.95|1830.23|1828.23|0
1642532700000|2022-01-18 19:05:00|1832.46|1830.46|1832.28|1830.28|1835.2|1833.2|1831.28|1829.28|0
1642533000000|2022-01-18 19:10:00|1832.52|1830.52|1830.53|1828.53|1834.76|1832.76|1830.53|1828.53|0
1642533300000|2022-01-18 19:15:00|1830.41|1828.41|1835.01|1833.01|1835.51|1833.51|1830.29|1828.29|0
1642533600000|2022-01-18 19:20:00|1835.26|1833.26|1829.79|1827.79|1835.26|1833.26|1829.29|1827.29|0
1642533900000|2022-01-18 19:25:00|1829.54|1827.54|1831.53|1829.53|1832.52|1830.52|1827.05|1825.05|0
1642534200000|2022-01-18 19:30:00|1831.28|1829.28|1838.49|1836.49|1840.97|1838.97|1831.03|1829.03|0
1642534500000|2022-01-18 19:35:00|1837.74|1835.74|1839.48|1837.48|1841.34|1839.34|1837.74|1835.74|0
1642534800000|2022-01-18 19:40:00|1839.73|1837.73|1837.49|1835.49|1841.22|1839.22|1837.24|1835.24|0
1642535100000|2022-01-18 19:45:00|1837.24|1835.24|1842.71|1840.71|1843.71|1841.71|1836.99|1834.99|0
1642535400000|2022-01-18 19:50:00|1842.96|1840.96|1846.69|1844.69|1848.43|1846.43|1842.71|1840.71|0
1642535700000|2022-01-18 19:55:00|1847.19|1845.19|1844.2|1842.2|1847.93|1845.93|1843.71|1841.71|0
1642536000000|2022-01-18 20:00:00|1843.95|1841.95|1838.24|1836.24|1845.94|1843.94|1837.24|1835.24|0
1642536300000|2022-01-18 20:05:00|1838.48|1836.48|1837.74|1835.74|1840.72|1838.72|1836|1834|0
1642536600000|2022-01-18 20:10:00|1837.49|1835.49|1836.99|1834.99|1840.22|1838.22|1836|1834|0
1642536900000|2022-01-18 20:15:00|1836|1834|1826.05|1824.05|1836|1834|1823.57|1821.57|0
1642537200000|2022-01-18 20:20:00|1826.55|1824.55|1830.53|1828.53|1831.27|1829.27|1825.06|1823.06|0
1642537500000|2022-01-18 20:25:00|1830.78|1828.78|1829.53|1827.53|1831.27|1829.27|1827.05|1825.05|0
1642537800000|2022-01-18 20:30:00|1830.03|1828.03|1826.8|1824.8|1831.77|1829.77|1826.55|1824.55|0
1642538100000|2022-01-18 20:35:00|1827.3|1825.3|1825.56|1823.56|1827.79|1825.79|1823.32|1821.32|0
1642538400000|2022-01-18 20:40:00|1825.31|1823.31|1816.87|1814.87|1826.05|1824.05|1816.37|1814.37|0
1642538700000|2022-01-18 20:45:00|1816.37|1814.37|1823.94|1821.94|1823.94|1821.94|1816.37|1814.37|0
1642539000000|2022-01-18 20:50:00|1822.58|1820.58|1813.39|1811.39|1829.54|1827.54|1813.39|1811.39|0
1642539300000|2022-01-18 20:55:00|1813.88|1811.88|1825.07|1823.07|1825.07|1823.07|1813.39|1811.39|0
1642539600000|2022-01-18 21:00:00|1825.56|1823.56|1823.33|1821.33|1825.56|1823.56|1820.84|1818.84|0
1642539900000|2022-01-18 21:05:00|1822.58|1820.58|1822.58|1820.58|1823.69|1821.69|1821.34|1819.34|0
1642540200000|2022-01-18 21:10:00|1822.83|1820.83|1825.07|1823.07|1825.56|1823.56|1822.33|1820.33|0
1642540500000|2022-01-18 21:15:00|1825.61|1823.01|1825.98|1823.38|1827.1|1824.5|1824.99|1822.39|0
1642540800000|2022-01-18 21:20:00|1826.11|1823.51|1828.6|1826|1828.84|1826.24|1826.11|1823.51|0
1642541100000|2022-01-18 21:25:00|1828.35|1825.75|1826.61|1824.01|1829.09|1826.49|1826.61|1824.01|0
1642541400000|2022-01-18 21:30:00|1827.1|1824.5|1826.61|1824.01|1827.1|1824.5|1826.11|1823.51|0
1642541700000|2022-01-18 21:35:00|1826.73|1824.13|1826.85|1824.25|1827.1|1824.5|1826.11|1823.51|0
1642542000000|2022-01-18 21:40:00|1826.73|1824.13|1829.09|1826.49|1829.21|1826.61|1826.61|1824.01|0
1642542300000|2022-01-18 21:45:00|1829.59|1826.99|1830.33|1827.73|1830.83|1828.23|1829.59|1826.99|0
1642542600000|2022-01-18 21:50:00|1829.84|1827.24|1829.84|1827.24|1830.45|1827.85|1828.84|1826.24|0
1642542900000|2022-01-18 21:55:00|1830.08|1827.48|1830.05|1827.45|1830.58|1827.98|1829.46|1826.86|0
1642543200000|2022-01-18 22:00:00|1829.9|1827.3|1830.09|1827.49|1830.16|1827.56|1829.7|1827.1|0
1642543500000|2022-01-18 22:05:00|1830.05|1827.45|1829.87|1827.27|1830.09|1827.49|1829.87|1827.27|0
1642543800000|2022-01-18 22:10:00|1829.98|1827.38|1829.9|1827.3|1830.05|1827.45|1829.87|1827.27|0
1642544100000|2022-01-18 22:15:00|1830.01|1827.41|1829.84|1827.24|1830.09|1827.49|1829.84|1827.24|0
1642544400000|2022-01-18 22:20:00|1829.76|1827.16|1830.16|1827.56|1830.2|1827.6|1829.76|1827.16|0
1642544700000|2022-01-18 22:25:00|1830.12|1827.52|1830.16|1827.56|1830.2|1827.6|1830.12|1827.52|0
1642545300000|2022-01-18 22:35:00|1830.2|1827.6|1830.16|1827.56|1830.2|1827.6|1830.16|1827.56|0
1642545600000|2022-01-18 22:40:00|1829.96|1827.36|1829.96|1827.36|1830|1827.4|1829.96|1827.36|0
1642545900000|2022-01-18 22:45:00|1830|1827.4|1830.03|1827.43|1830.07|1827.47|1830|1827.4|0
1642546200000|2022-01-18 22:50:00|1830|1827.4|1829.92|1827.32|1830|1827.4|1829.92|1827.32|0
1642546500000|2022-01-18 22:55:00|1829.96|1827.36|1830|1827.4|1830.03|1827.43|1829.96|1827.36|0
1642546800000|2022-01-18 23:00:00|1832.43|1829.83|1831.57|1828.97|1833.18|1830.58|1829.7|1827.1|0
1642547100000|2022-01-18 23:05:00|1831.94|1829.34|1831.07|1828.47|1831.94|1829.34|1830.33|1827.73|0
1642547400000|2022-01-18 23:10:00|1831.32|1828.72|1832.81|1830.21|1833.56|1830.96|1830.82|1828.22|0
1642547700000|2022-01-18 23:15:00|1832.56|1829.96|1828.34|1825.74|1832.56|1829.96|1828.34|1825.74|0
1642548000000|2022-01-18 23:20:00|1828.83|1826.23|1829.33|1826.73|1830.82|1828.22|1827.59|1824.99|0
1642548300000|2022-01-18 23:25:00|1829.58|1826.98|1828.58|1825.98|1830.57|1827.97|1828.58|1825.98|0
1642548600000|2022-01-18 23:30:00|1828.83|1826.23|1826.22|1823.62|1829.33|1826.73|1824.86|1822.26|0
1642548900000|2022-01-18 23:35:00|1826.35|1823.75|1825.1|1822.5|1826.35|1823.75|1824.36|1821.76|0
1642549200000|2022-01-18 23:40:00|1824.85|1822.25|1824.36|1821.76|1826.35|1823.75|1824.36|1821.76|0
1642549500000|2022-01-18 23:45:00|1824.48|1821.88|1824.61|1822.01|1825.85|1823.25|1824.48|1821.88|0
1642549800000|2022-01-18 23:50:00|1824.85|1822.25|1823.61|1821.01|1824.85|1822.25|1821.87|1819.27|0
1642550100000|2022-01-18 23:55:00|1823.36|1820.76|1821.37|1818.77|1823.61|1821.01|1821.12|1818.52|0
1642550400000|2022-01-19 00:00:00|1821.62|1819.02|1824.72|1822.12|1825.35|1822.75|1821.37|1818.77|0
1642550700000|2022-01-19 00:05:00|1825.1|1822.5|1823.86|1821.26|1825.85|1823.25|1822.62|1820.02|0
1642551000000|2022-01-19 00:10:00|1823.36|1820.76|1820.38|1817.78|1823.61|1821.01|1819.63|1817.03|0
1642551300000|2022-01-19 00:15:00|1820|1817.4|1822.12|1819.52|1822.61|1820.01|1819.88|1817.28|0
1642551600000|2022-01-19 00:20:00|1821.99|1819.39|1822.12|1819.52|1823.36|1820.76|1821.49|1818.89|0
1642551900000|2022-01-19 00:25:00|1821.87|1819.27|1820.99|1818.39|1822.86|1820.26|1820.87|1818.27|0
1642552200000|2022-01-19 00:30:00|1820.62|1818.02|1821.62|1819.02|1823.86|1821.26|1820.62|1818.02|0
1642552500000|2022-01-19 00:35:00|1821.87|1819.27|1820.25|1817.65|1821.87|1819.27|1819.13|1816.53|0
1642552800000|2022-01-19 00:40:00|1820.87|1818.27|1819.13|1816.53|1820.87|1818.27|1818.88|1816.28|0
1642553100000|2022-01-19 00:45:00|1819.25|1816.65|1816.4|1813.8|1819.75|1817.15|1816.4|1813.8|0
1642553400000|2022-01-19 00:50:00|1816.65|1814.05|1816.89|1814.29|1817.89|1815.29|1815.16|1812.56|0
1642553700000|2022-01-19 00:55:00|1816.65|1814.05|1818.63|1816.03|1819.13|1816.53|1816.65|1814.05|0
1642554000000|2022-01-19 01:00:00|1819.63|1817.03|1820.62|1818.02|1821.12|1818.52|1818.39|1815.79|0
1642554300000|2022-01-19 01:05:00|1820.74|1818.14|1823.85|1821.25|1824.85|1822.25|1819.38|1816.78|0
1642554600000|2022-01-19 01:10:00|1824.35|1821.75|1826.21|1823.61|1827.33|1824.73|1823.85|1821.25|0
1642554900000|2022-01-19 01:15:00|1826.09|1823.49|1825.59|1822.99|1828.44|1825.84|1825.59|1822.99|0
1642555200000|2022-01-19 01:20:00|1825.46|1822.86|1826.09|1823.49|1826.46|1823.86|1824.35|1821.75|0
1642555500000|2022-01-19 01:25:00|1826.34|1823.74|1827.58|1824.98|1830.06|1827.46|1826.34|1823.74|0
1642555800000|2022-01-19 01:30:00|1827.95|1825.35|1827.45|1824.85|1830.81|1828.21|1827.45|1824.85|0
1642556100000|2022-01-19 01:35:00|1827.83|1825.23|1827.08|1824.48|1828.82|1826.22|1826.58|1823.98|0
1642556400000|2022-01-19 01:40:00|1827.2|1824.6|1824.84|1822.24|1828.82|1826.22|1824.84|1822.24|0
1642556700000|2022-01-19 01:45:00|1825.09|1822.49|1821.11|1818.51|1827.83|1825.23|1820.12|1817.52|0
1642557000000|2022-01-19 01:50:00|1820.87|1818.27|1819.37|1816.77|1822.61|1820.01|1819.37|1816.77|0
1642557300000|2022-01-19 01:55:00|1819.62|1817.02|1819.49|1816.89|1820.12|1817.52|1818.38|1815.78|0
1642557600000|2022-01-19 02:00:00|1819.87|1817.27|1821.11|1818.51|1821.48|1818.88|1818.38|1815.78|0
1642557900000|2022-01-19 02:05:00|1821.36|1818.76|1822.6|1820|1824.1|1821.5|1821.36|1818.76|0
1642558200000|2022-01-19 02:10:00|1822.36|1819.76|1825.59|1822.99|1825.59|1822.99|1822.11|1819.51|0
1642558500000|2022-01-19 02:15:00|1825.83|1823.23|1826.33|1823.73|1827.57|1824.97|1825.34|1822.74|0
1642558800000|2022-01-19 02:20:00|1826.45|1823.85|1825.09|1822.49|1826.45|1823.85|1824.34|1821.74|0
1642559100000|2022-01-19 02:25:00|1825.21|1822.61|1826.08|1823.48|1827.08|1824.48|1825.09|1822.49|0
1642559400000|2022-01-19 02:30:00|1825.83|1823.23|1823.6|1821|1826.58|1823.98|1823.47|1820.87|0
1642559700000|2022-01-19 02:35:00|1823.47|1820.87|1820.86|1818.26|1824.21|1821.61|1820.12|1817.52|0
1642560000000|2022-01-19 02:40:00|1821.11|1818.51|1817.13|1814.53|1821.86|1819.26|1816.39|1813.79|0
1642560300000|2022-01-19 02:45:00|1816.88|1814.28|1812.41|1809.81|1817.38|1814.78|1811.42|1808.82|0
1642560600000|2022-01-19 02:50:00|1812.16|1809.56|1810.42|1807.82|1814.65|1812.05|1807.44|1804.84|0
1642560900000|2022-01-19 02:55:00|1810.67|1808.07|1812.66|1810.06|1813.9|1811.3|1810.54|1807.94|0
1642561200000|2022-01-19 03:00:00|1812.91|1810.31|1811.42|1808.82|1813.4|1810.8|1810.54|1807.94|0
1642561500000|2022-01-19 03:05:00|1811.66|1809.06|1808.43|1805.83|1812.66|1810.06|1808.06|1805.46|0
1642561800000|2022-01-19 03:10:00|1808.55|1805.95|1808.68|1806.08|1810.92|1808.32|1807.94|1805.34|0
1642562100000|2022-01-19 03:15:00|1808.55|1805.95|1810.92|1808.32|1812.78|1810.18|1807.94|1805.34|0
1642562400000|2022-01-19 03:20:00|1810.67|1808.07|1806.2|1803.6|1810.92|1808.32|1805.7|1803.1|0
1642562700000|2022-01-19 03:25:00|1805.95|1803.35|1806.94|1804.34|1806.94|1804.34|1804.95|1802.35|0
1642563000000|2022-01-19 03:30:00|1806.44|1803.84|1803.68|1801.08|1808.93|1806.33|1803.68|1801.08|0
1642563300000|2022-01-19 03:35:00|1803.8|1801.2|1805.17|1802.57|1805.91|1803.31|1803.55|1800.95|0
1642563600000|2022-01-19 03:40:00|1805.42|1802.82|1805.17|1802.57|1805.67|1803.07|1801.94|1799.34|0
1642563900000|2022-01-19 03:45:00|1804.92|1802.32|1803.43|1800.83|1805.17|1802.57|1802.93|1800.33|0
1642564200000|2022-01-19 03:50:00|1803.3|1800.7|1804.67|1802.07|1804.92|1802.32|1802.68|1800.08|0
1642564500000|2022-01-19 03:55:00|1804.92|1802.32|1804.67|1802.07|1805.42|1802.82|1803.68|1801.08|0
1642564800000|2022-01-19 04:00:00|1804.92|1802.32|1806.78|1804.18|1807.4|1804.8|1804.42|1801.82|0
1642565100000|2022-01-19 04:05:00|1806.91|1804.31|1805.41|1802.81|1807.15|1804.55|1805.41|1802.81|0
1642565400000|2022-01-19 04:10:00|1805.91|1803.31|1804.29|1801.69|1806.16|1803.56|1803.67|1801.07|0
1642565700000|2022-01-19 04:15:00|1804.17|1801.57|1801.93|1799.33|1804.42|1801.82|1801.93|1799.33|0
1642566000000|2022-01-19 04:20:00|1802.18|1799.58|1802.68|1800.08|1803.42|1800.82|1802.18|1799.58|0
1642566300000|2022-01-19 04:25:00|1802.93|1800.33|1805.41|1802.81|1805.66|1803.06|1802.93|1800.33|0
1642566600000|2022-01-19 04:30:00|1805.16|1802.56|1806.03|1803.43|1807.15|1804.55|1805.16|1802.56|0
1642566900000|2022-01-19 04:35:00|1805.91|1803.31|1805.16|1802.56|1806.16|1803.56|1804.91|1802.31|0
1642567200000|2022-01-19 04:40:00|1805.41|1802.81|1803.92|1801.32|1805.41|1802.81|1803.42|1800.82|0
1642567500000|2022-01-19 04:45:00|1803.67|1801.07|1802.93|1800.33|1805.16|1802.56|1802.68|1800.08|0
1642567800000|2022-01-19 04:50:00|1802.68|1800.08|1800.31|1797.71|1802.8|1800.2|1799.69|1797.09|0
1642568100000|2022-01-19 04:55:00|1800.44|1797.84|1795.97|1793.37|1801.19|1798.59|1794.97|1792.37|0
1642568400000|2022-01-19 05:00:00|1795.47|1792.87|1795.72|1793.12|1796.46|1793.86|1794.48|1791.88|0
1642568700000|2022-01-19 05:05:00|1795.59|1792.99|1796.21|1793.61|1797.46|1794.86|1794.97|1792.37|0
1642569000000|2022-01-19 05:10:00|1795.97|1793.37|1797.21|1794.61|1797.46|1794.86|1793.73|1791.13|0
1642569300000|2022-01-19 05:15:00|1797.33|1794.73|1795.72|1793.12|1797.46|1794.86|1795.47|1792.87|0
1642569600000|2022-01-19 05:20:00|1795.47|1792.87|1793.73|1791.13|1795.47|1792.87|1792.49|1789.89|0
1642569900000|2022-01-19 05:25:00|1793.48|1790.88|1792.73|1790.13|1794.72|1792.12|1792.24|1789.64|0
1642570200000|2022-01-19 05:30:00|1792.98|1790.38|1792.85|1790.25|1795.22|1792.62|1792.85|1790.25|0
1642570500000|2022-01-19 05:35:00|1792.73|1790.13|1794.72|1792.12|1796.21|1793.61|1792.49|1789.89|0
1642570800000|2022-01-19 05:40:00|1794.47|1791.87|1792.36|1789.76|1794.72|1792.12|1792.36|1789.76|0
1642571100000|2022-01-19 05:45:00|1792.48|1789.88|1792.24|1789.64|1793.23|1790.63|1792.24|1789.64|0
1642571400000|2022-01-19 05:50:00|1792.48|1789.88|1794.72|1792.12|1795.96|1793.36|1792.24|1789.64|0
1642571700000|2022-01-19 05:55:00|1794.97|1792.37|1796.33|1793.73|1796.71|1794.11|1793.23|1790.63|0
1642572000000|2022-01-19 06:00:00|1796.46|1793.86|1798.2|1795.6|1798.69|1796.09|1793.48|1790.88|0
1642572300000|2022-01-19 06:05:00|1797.95|1795.35|1798.81|1796.21|1801.05|1798.45|1797.45|1794.85|0
1642572600000|2022-01-19 06:10:00|1798.69|1796.09|1799.31|1796.71|1801.18|1798.58|1798.69|1796.09|0
1642572900000|2022-01-19 06:15:00|1799.94|1797.34|1800.18|1797.58|1800.18|1797.58|1798.2|1795.6|0
1642573200000|2022-01-19 06:20:00|1799.93|1797.33|1801.54|1798.94|1802.42|1799.82|1799.81|1797.21|0
1642573500000|2022-01-19 06:25:00|1801.67|1799.07|1799.44|1796.84|1802.42|1799.82|1798.94|1796.34|0
1642573800000|2022-01-19 06:30:00|1799.69|1797.09|1795.46|1792.86|1799.69|1797.09|1795.21|1792.61|0
1642574100000|2022-01-19 06:35:00|1795.58|1792.98|1798.69|1796.09|1798.69|1796.09|1794.96|1792.36|0
1642574400000|2022-01-19 06:40:00|1798.81|1796.21|1799.44|1796.84|1801.42|1798.82|1797.45|1794.85|0
1642574700000|2022-01-19 06:45:00|1799.55|1796.95|1799.99|1797.39|1800.93|1798.33|1799.31|1796.71|0
1642575000000|2022-01-19 06:50:00|1799.87|1797.27|1798.63|1796.03|1800.12|1797.52|1798.63|1796.03|0
1642575300000|2022-01-19 06:55:00|1798.88|1796.28|1796.39|1793.79|1799.62|1797.02|1796.39|1793.79|0
1642575600000|2022-01-19 07:00:00|1796.14|1793.54|1796.01|1793.41|1797.75|1795.15|1792.17|1789.57|0
1642575900000|2022-01-19 07:05:00|1796.39|1793.79|1794.4|1791.8|1797.88|1795.28|1792.41|1789.81|0
1642576200000|2022-01-19 07:10:00|1794.52|1791.92|1793.16|1790.56|1794.52|1791.92|1792.28|1789.68|0
1642576500000|2022-01-19 07:15:00|1793.28|1790.68|1795.02|1792.42|1796.26|1793.66|1792.66|1790.06|0
1642576800000|2022-01-19 07:20:00|1794.9|1792.3|1792.66|1790.06|1794.9|1792.3|1792.16|1789.56|0
1642577100000|2022-01-19 07:25:00|1792.41|1789.81|1792.16|1789.56|1793.52|1790.92|1792.16|1789.56|0
1642577400000|2022-01-19 07:30:00|1792.28|1789.68|1794.65|1792.05|1795.64|1793.04|1792.16|1789.56|0
1642577700000|2022-01-19 07:35:00|1794.4|1791.8|1794.52|1791.92|1795.39|1792.79|1792.91|1790.31|0
1642578000000|2022-01-19 07:40:00|1794.4|1791.8|1792.91|1790.31|1796.14|1793.54|1792.16|1789.56|0
1642578300000|2022-01-19 07:45:00|1793.16|1790.56|1795.24|1792.64|1795.89|1793.29|1792.16|1789.56|0
1642578600000|2022-01-19 07:50:00|1795.36|1792.76|1795.6|1793|1795.98|1793.38|1793.49|1790.89|0
1642578900000|2022-01-19 07:55:00|1795.73|1793.13|1794.21|1791.61|1795.73|1793.13|1790.02|1787.42|0
1642579200000|2022-01-19 08:00:00|1794.46|1791.86|1792.96|1790.36|1798.05|1795.45|1788.99|1786.39|0
1642579500000|2022-01-19 08:05:00|1792.42|1790.42|1801.23|1799.23|1801.36|1799.36|1792.42|1790.42|0
1642579800000|2022-01-19 08:10:00|1801.86|1799.86|1803.35|1801.35|1805.83|1803.83|1800.98|1798.98|0
1642580100000|2022-01-19 08:15:00|1804.09|1802.09|1806.08|1804.08|1806.08|1804.08|1802.35|1800.35|0
1642580400000|2022-01-19 08:20:00|1806.58|1804.58|1805.58|1803.58|1807.07|1805.07|1801.23|1799.23|0
1642580700000|2022-01-19 08:25:00|1806.33|1804.33|1802.97|1800.97|1807.07|1805.07|1802.1|1800.1|0
1642581000000|2022-01-19 08:30:00|1803.1|1801.1|1808.32|1806.32|1809.56|1807.56|1802.6|1800.6|0
1642581300000|2022-01-19 08:35:00|1808.07|1806.07|1813.29|1811.29|1813.53|1811.53|1806.82|1804.82|0
1642581600000|2022-01-19 08:40:00|1813.04|1811.04|1812.79|1810.79|1814.53|1812.53|1811.3|1809.3|0
1642581900000|2022-01-19 08:45:00|1813.04|1811.04|1814.53|1812.53|1815.77|1813.77|1812.04|1810.04|0
1642582200000|2022-01-19 08:50:00|1814.28|1812.28|1819.62|1817.62|1820|1818|1813.53|1811.53|0
1642582500000|2022-01-19 08:55:00|1819.75|1817.75|1820|1818|1820.74|1818.74|1818.5|1816.5|0
1642582800000|2022-01-19 09:00:00|1819.5|1817.5|1820.24|1818.24|1821.24|1819.24|1816.88|1814.88|0
1642583100000|2022-01-19 09:05:00|1820.61|1818.61|1819.12|1817.12|1821.98|1819.98|1818.75|1816.75|0
1642583400000|2022-01-19 09:10:00|1820.74|1818.74|1817.26|1815.26|1820.74|1818.74|1817.26|1815.26|0
1642583700000|2022-01-19 09:15:00|1817.01|1815.01|1821.73|1819.73|1821.98|1819.98|1817.01|1815.01|0
1642584000000|2022-01-19 09:20:00|1821.48|1819.48|1817.79|1815.79|1821.48|1819.48|1817.54|1815.54|0
1642584300000|2022-01-19 09:25:00|1817.54|1815.54|1814.56|1812.56|1818.53|1816.53|1814.56|1812.56|0
1642584600000|2022-01-19 09:30:00|1814.81|1812.81|1818.4|1816.4|1818.53|1816.53|1812.82|1810.82|0
1642584900000|2022-01-19 09:35:00|1818.53|1816.53|1820.52|1818.52|1820.52|1818.52|1817.29|1815.29|0
1642585200000|2022-01-19 09:40:00|1820.27|1818.27|1825.99|1823.99|1827.23|1825.23|1820.02|1818.02|0
1642585500000|2022-01-19 09:45:00|1825.74|1823.74|1826.49|1824.49|1828.47|1826.47|1825.49|1823.49|0
1642585800000|2022-01-19 09:50:00|1826.61|1824.61|1829.03|1827.03|1829.53|1827.53|1826.49|1824.49|0
1642586100000|2022-01-19 09:55:00|1829.28|1827.28|1832.89|1830.89|1834.14|1832.14|1828.17|1826.17|0
1642586400000|2022-01-19 10:00:00|1832.64|1830.64|1829.78|1827.78|1832.89|1830.89|1829.41|1827.41|0
1642586700000|2022-01-19 10:05:00|1829.41|1827.41|1830.9|1828.9|1832.39|1830.39|1829.41|1827.41|0
1642587000000|2022-01-19 10:10:00|1831.15|1829.15|1829.16|1827.16|1831.4|1829.4|1828.66|1826.66|0
1642587300000|2022-01-19 10:15:00|1829.28|1827.28|1831.65|1829.65|1831.65|1829.65|1828.53|1826.53|0
1642587600000|2022-01-19 10:20:00|1831.4|1829.4|1831.52|1829.52|1832.89|1830.89|1830.4|1828.4|0
1642587900000|2022-01-19 10:25:00|1831.4|1829.4|1830.4|1828.4|1831.9|1829.9|1828.91|1826.91|0
1642588200000|2022-01-19 10:30:00|1830.65|1828.65|1832.39|1830.39|1832.64|1830.64|1829.91|1827.91|0
1642588500000|2022-01-19 10:35:00|1832.26|1830.26|1830.9|1828.9|1833.26|1831.26|1830.27|1828.27|0
1642588800000|2022-01-19 10:40:00|1831.27|1829.27|1829.66|1827.66|1832.51|1830.51|1829.53|1827.53|0
1642589100000|2022-01-19 10:45:00|1829.53|1827.53|1831.15|1829.15|1833.14|1831.14|1828.91|1826.91|0
1642589400000|2022-01-19 10:50:00|1831.4|1829.4|1829.28|1827.28|1832.14|1830.14|1828.66|1826.66|0
1642589700000|2022-01-19 10:55:00|1829.03|1827.03|1835.12|1833.12|1835.12|1833.12|1828.41|1826.41|0
1642590000000|2022-01-19 11:00:00|1834.63|1832.63|1837.11|1835.11|1838.61|1836.61|1834.13|1832.13|0
1642590300000|2022-01-19 11:05:00|1836.86|1834.86|1835.99|1833.99|1838.11|1836.11|1835.12|1833.12|0
1642590600000|2022-01-19 11:10:00|1836.12|1834.12|1834.63|1832.63|1836.86|1834.86|1834.13|1832.13|0
1642590900000|2022-01-19 11:15:00|1834.75|1832.75|1832.39|1830.39|1835.62|1833.62|1831.89|1829.89|0
1642591200000|2022-01-19 11:20:00|1831.89|1829.89|1830.15|1828.15|1832.89|1830.89|1828.41|1826.41|0
1642591500000|2022-01-19 11:25:00|1830.02|1828.02|1827.91|1825.91|1830.4|1828.4|1827.91|1825.91|0
1642591800000|2022-01-19 11:30:00|1827.17|1825.17|1828.28|1826.28|1828.91|1826.91|1826.17|1824.17|0
1642592100000|2022-01-19 11:35:00|1828.41|1826.41|1831.39|1829.39|1831.89|1829.89|1828.41|1826.41|0
1642592400000|2022-01-19 11:40:00|1830.89|1828.89|1830.89|1828.89|1832.63|1830.63|1830.89|1828.89|0
1642592700000|2022-01-19 11:45:00|1830.65|1828.65|1833.88|1831.88|1833.88|1831.88|1830.4|1828.4|0
1642593000000|2022-01-19 11:50:00|1834.13|1832.13|1836.11|1834.11|1836.61|1834.61|1833.88|1831.88|0
1642593300000|2022-01-19 11:55:00|1835.87|1833.87|1836.36|1834.36|1836.86|1834.86|1834.37|1832.37|0
1642593600000|2022-01-19 12:00:00|1836.11|1834.11|1837.85|1835.85|1838.1|1836.1|1836.11|1834.11|0
1642593900000|2022-01-19 12:05:00|1838.1|1836.1|1836.86|1834.86|1838.35|1836.35|1836.36|1834.36|0
1642594200000|2022-01-19 12:10:00|1836.61|1834.61|1836.86|1834.86|1838.35|1836.35|1835.86|1833.86|0
1642594500000|2022-01-19 12:15:00|1837.36|1835.36|1834.12|1832.12|1838.1|1836.1|1833.13|1831.13|0
1642594800000|2022-01-19 12:20:00|1834.37|1832.37|1834.12|1832.12|1835.37|1833.37|1832.63|1830.63|0
1642595100000|2022-01-19 12:25:00|1833.99|1831.99|1833.25|1831.25|1834.74|1832.74|1833.13|1831.13|0
1642595400000|2022-01-19 12:30:00|1833.13|1831.13|1837.11|1835.11|1837.35|1835.35|1833.13|1831.13|0
1642595700000|2022-01-19 12:35:00|1837.35|1835.35|1831.51|1829.51|1838.1|1836.1|1831.51|1829.51|0
1642596000000|2022-01-19 12:40:00|1831.63|1829.63|1831.88|1829.88|1832.63|1830.63|1830.89|1828.89|0
1642596300000|2022-01-19 12:45:00|1831.63|1829.63|1835.12|1833.12|1835.12|1833.12|1831.63|1829.63|0
1642596600000|2022-01-19 12:50:00|1834.87|1832.87|1836.86|1834.86|1837.6|1835.6|1834.87|1832.87|0
1642596900000|2022-01-19 12:55:00|1837.1|1835.1|1836.85|1834.85|1837.6|1835.6|1836.61|1834.61|0
1642597200000|2022-01-19 13:00:00|1836.61|1834.61|1838.84|1836.84|1839.09|1837.09|1836.36|1834.36|0
1642597500000|2022-01-19 13:05:00|1838.6|1836.6|1843.27|1841.27|1844.51|1842.51|1838.6|1836.6|0
1642597800000|2022-01-19 13:10:00|1843.51|1841.51|1843.26|1841.26|1844.51|1842.51|1841.77|1839.77|0
1642598100000|2022-01-19 13:15:00|1843.51|1841.51|1843.26|1841.26|1845.5|1843.5|1841.77|1839.77|0
1642598400000|2022-01-19 13:20:00|1843.02|1841.02|1845.01|1843.01|1846.5|1844.5|1842.27|1840.27|0
1642598700000|2022-01-19 13:25:00|1845.25|1843.25|1846.79|1844.79|1847.04|1845.04|1845.25|1843.25|0
1642599000000|2022-01-19 13:30:00|1847.04|1845.04|1841.32|1839.32|1847.04|1845.04|1840.82|1838.82|0
1642599300000|2022-01-19 13:35:00|1841.07|1839.07|1842.93|1840.93|1843.81|1841.81|1841.07|1839.07|0
1642599600000|2022-01-19 13:40:00|1843.06|1841.06|1840.07|1838.07|1843.56|1841.56|1840.07|1838.07|0
1642599900000|2022-01-19 13:45:00|1840.32|1838.32|1841.07|1839.07|1841.32|1839.32|1839.33|1837.33|0
1642600200000|2022-01-19 13:50:00|1840.82|1838.82|1841.07|1839.07|1844.05|1842.05|1840.82|1838.82|0
1642600500000|2022-01-19 13:55:00|1841.32|1839.32|1845.79|1843.79|1846.54|1844.54|1841.32|1839.32|0
1642600800000|2022-01-19 14:00:00|1846.04|1844.04|1841.57|1839.57|1846.29|1844.29|1841.57|1839.57|0
1642601100000|2022-01-19 14:05:00|1841.81|1839.81|1842.06|1840.06|1843.55|1841.55|1841.57|1839.57|0
1642601400000|2022-01-19 14:10:00|1841.81|1839.81|1840.57|1838.57|1842.81|1840.81|1840.57|1838.57|0
1642601700000|2022-01-19 14:15:00|1840.82|1838.82|1841.56|1839.56|1842.06|1840.06|1840.07|1838.07|0
1642602000000|2022-01-19 14:20:00|1841.32|1839.32|1839.82|1837.82|1843.3|1841.3|1839.08|1837.08|0
1642602300000|2022-01-19 14:25:00|1839.08|1837.08|1840.57|1838.57|1841.81|1839.81|1839.08|1837.08|0
1642602600000|2022-01-19 14:30:00|1840.32|1838.32|1837.86|1835.86|1847.56|1845.56|1837.36|1835.36|0
1642602900000|2022-01-19 14:35:00|1837.61|1835.61|1852.28|1850.28|1855.02|1853.02|1837.36|1835.36|0
1642603200000|2022-01-19 14:40:00|1852.53|1850.53|1847.81|1845.81|1852.78|1850.78|1840.1|1838.1|0
1642603500000|2022-01-19 14:45:00|1847.31|1845.31|1846.56|1844.56|1854.52|1852.52|1844.57|1842.57|0
1642603800000|2022-01-19 14:50:00|1846.81|1844.81|1850.79|1848.79|1854.27|1852.27|1842.83|1840.83|0
1642604100000|2022-01-19 14:55:00|1851.79|1849.79|1852.53|1850.53|1854.64|1852.64|1849.8|1847.8|0
1642604400000|2022-01-19 15:00:00|1854.27|1852.27|1848.3|1846.3|1854.77|1852.77|1844.07|1842.07|0
1642604700000|2022-01-19 15:05:00|1847.8|1845.8|1839.85|1837.85|1848.05|1846.05|1837.36|1835.36|0
1642605000000|2022-01-19 15:10:00|1839.6|1837.6|1843.08|1841.08|1844.82|1842.82|1837.86|1835.86|0
1642605300000|2022-01-19 15:15:00|1843.2|1841.2|1835.87|1833.87|1844.32|1842.32|1833.38|1831.38|0
1642605600000|2022-01-19 15:20:00|1836.36|1834.36|1829.65|1827.65|1837.86|1835.86|1829.65|1827.65|0
1642605900000|2022-01-19 15:25:00|1830.4|1828.4|1823.28|1821.28|1830.4|1828.4|1823.28|1821.28|0
1642606200000|2022-01-19 15:30:00|1823.53|1821.53|1822.02|1820.02|1826.76|1824.76|1820.8|1818.8|0
1642606500000|2022-01-19 15:35:00|1821.27|1819.27|1819.28|1817.28|1824.25|1822.25|1818.54|1816.54|0
1642606800000|2022-01-19 15:40:00|1819.03|1817.03|1819.53|1817.53|1820.52|1818.52|1817.29|1815.29|0
1642607100000|2022-01-19 15:45:00|1819.28|1817.28|1816.05|1814.05|1821.27|1819.27|1815.06|1813.06|0
1642607400000|2022-01-19 15:50:00|1815.8|1813.8|1821.02|1819.02|1824.25|1822.25|1815.8|1813.8|0
1642607700000|2022-01-19 15:55:00|1819.78|1817.78|1822.51|1820.51|1825|1823|1818.29|1816.29|0
1642608000000|2022-01-19 16:00:00|1822.76|1820.76|1820.77|1818.77|1825.49|1823.49|1819.78|1817.78|0
1642608300000|2022-01-19 16:05:00|1821.02|1819.02|1819.78|1817.78|1822.01|1820.01|1817.79|1815.79|0
1642608600000|2022-01-19 16:10:00|1820.02|1818.02|1811.69|1809.69|1820.02|1818.02|1811.69|1809.69|0
1642608900000|2022-01-19 16:15:00|1812.07|1810.07|1812.57|1810.57|1816.54|1814.54|1808.59|1806.59|0
1642609200000|2022-01-19 16:20:00|1812.32|1810.32|1808.34|1806.34|1814.31|1812.31|1807.6|1805.6|0
1642609500000|2022-01-19 16:25:00|1808.84|1806.84|1815.3|1813.3|1817.79|1815.79|1807.35|1805.35|0
1642609800000|2022-01-19 16:30:00|1816.05|1814.05|1811.57|1809.57|1821.51|1819.51|1810.33|1808.33|0
1642610100000|2022-01-19 16:35:00|1811.82|1809.82|1815.11|1813.11|1815.36|1813.36|1809.09|1807.09|0
1642610400000|2022-01-19 16:40:00|1814.37|1812.37|1813.62|1811.62|1816.6|1814.6|1810.39|1808.39|0
1642610700000|2022-01-19 16:45:00|1813.37|1811.37|1819.58|1817.58|1821.07|1819.07|1812.38|1810.38|0
1642611000000|2022-01-19 16:50:00|1819.34|1817.34|1826.23|1824.23|1827.51|1825.51|1818.09|1816.09|0
1642611300000|2022-01-19 16:55:00|1826.48|1824.48|1826.98|1824.98|1828.22|1826.22|1824.74|1822.74|0
1642611600000|2022-01-19 17:00:00|1827.23|1825.23|1829.46|1827.46|1831.21|1829.21|1826.73|1824.73|0
1642611900000|2022-01-19 17:05:00|1829.71|1827.71|1834.19|1832.19|1834.68|1832.68|1829.22|1827.22|0
1642612200000|2022-01-19 17:10:00|1834.44|1832.44|1838.1|1836.1|1840.15|1838.15|1833.44|1831.44|0
1642612500000|2022-01-19 17:15:00|1838.35|1836.35|1834.87|1832.87|1838.6|1836.6|1833.88|1831.88|0
1642612800000|2022-01-19 17:20:00|1835.37|1833.37|1838.85|1836.85|1839.84|1837.84|1834.37|1832.37|0
1642613100000|2022-01-19 17:25:00|1838.35|1836.35|1840.59|1838.59|1841.09|1839.09|1837.36|1835.36|0
1642613400000|2022-01-19 17:30:00|1840.34|1838.34|1837.61|1835.61|1842.08|1840.08|1837.11|1835.11|0
1642613700000|2022-01-19 17:35:00|1837.11|1835.11|1833.63|1831.63|1838.85|1836.85|1833.63|1831.63|0
1642614000000|2022-01-19 17:40:00|1834.12|1832.12|1832.63|1830.63|1835.12|1833.12|1830.39|1828.39|0
1642614300000|2022-01-19 17:45:00|1832.88|1830.88|1837.11|1835.11|1839.84|1837.84|1831.14|1829.14|0
1642614600000|2022-01-19 17:50:00|1836.86|1834.86|1832.38|1830.38|1838.85|1836.85|1832.38|1830.38|0
1642614900000|2022-01-19 17:55:00|1832.63|1830.63|1840.34|1838.34|1841.09|1839.09|1832.63|1830.63|0
1642615200000|2022-01-19 18:00:00|1840.09|1838.09|1839.59|1837.59|1841.09|1839.09|1832.63|1830.63|0
1642615500000|2022-01-19 18:05:00|1839.1|1837.1|1836.92|1834.92|1839.46|1837.46|1835.81|1833.81|0
1642615800000|2022-01-19 18:10:00|1837.05|1835.05|1839.29|1837.29|1839.79|1837.79|1836.55|1834.55|0
1642616100000|2022-01-19 18:15:00|1839.54|1837.54|1837.05|1835.05|1840.53|1838.53|1836.05|1834.05|0
1642616400000|2022-01-19 18:20:00|1836.8|1834.8|1833.82|1831.82|1837.3|1835.3|1833.07|1831.07|0
1642616700000|2022-01-19 18:25:00|1834.56|1832.56|1828.59|1826.59|1835.81|1833.81|1828.34|1826.34|0
1642617000000|2022-01-19 18:30:00|1829.34|1827.34|1829.59|1827.59|1832.07|1830.07|1826.6|1824.6|0
1642617300000|2022-01-19 18:35:00|1829.09|1827.09|1825.11|1823.11|1829.09|1827.09|1824.37|1822.37|0
1642617600000|2022-01-19 18:40:00|1824.86|1822.86|1825.61|1823.61|1826.35|1824.35|1822.87|1820.87|0
1642617900000|2022-01-19 18:45:00|1825.86|1823.86|1823.87|1821.87|1826.85|1824.85|1823.37|1821.37|0
1642618200000|2022-01-19 18:50:00|1823.62|1821.62|1825.11|1823.11|1825.61|1823.61|1820.63|1818.63|0
1642618500000|2022-01-19 18:55:00|1824.86|1822.86|1823.87|1821.87|1827.84|1825.84|1822.87|1820.87|0
1642618800000|2022-01-19 19:00:00|1823.37|1821.37|1821.63|1819.63|1825.61|1823.61|1820.63|1818.63|0
1642619100000|2022-01-19 19:05:00|1821.88|1819.88|1812.93|1810.93|1822.12|1820.12|1811.93|1809.93|0
1642619400000|2022-01-19 19:10:00|1813.17|1811.17|1810.19|1808.19|1814.91|1812.91|1809.2|1807.2|0
1642619700000|2022-01-19 19:15:00|1810.44|1808.44|1811.46|1809.46|1811.96|1809.96|1808.42|1806.42|0
1642620000000|2022-01-19 19:20:00|1811.21|1809.21|1807.98|1805.98|1811.21|1809.21|1805.74|1803.74|0
1642620300000|2022-01-19 19:25:00|1807.48|1805.48|1804.5|1802.5|1808.72|1806.72|1804|1802|0
1642620600000|2022-01-19 19:30:00|1804|1802|1806.49|1804.49|1806.98|1804.98|1802.51|1800.51|0
1642620900000|2022-01-19 19:35:00|1805.99|1803.99|1806.49|1804.49|1809.97|1807.97|1805.74|1803.74|0
1642621200000|2022-01-19 19:40:00|1807.48|1805.48|1814.81|1812.81|1815.19|1813.19|1805.99|1803.99|0
1642621500000|2022-01-19 19:45:00|1814.69|1812.69|1808.72|1806.72|1815.43|1813.43|1807.48|1805.48|0
1642621800000|2022-01-19 19:50:00|1808.97|1806.97|1812.95|1810.95|1813.44|1811.44|1808.47|1806.47|0
1642622100000|2022-01-19 19:55:00|1813.44|1811.44|1812.95|1810.95|1818.17|1816.17|1811.7|1809.7|0
1642622400000|2022-01-19 20:00:00|1813.19|1811.19|1809.47|1807.47|1814.69|1812.69|1807.97|1805.97|0
1642622700000|2022-01-19 20:05:00|1809.71|1807.71|1811.7|1809.7|1815.43|1813.43|1809.22|1807.22|0
1642623000000|2022-01-19 20:10:00|1810.96|1808.96|1819.16|1817.16|1820.4|1818.4|1810.96|1808.96|0
1642623300000|2022-01-19 20:15:00|1818.91|1816.91|1814.06|1812.06|1820.15|1818.15|1811.7|1809.7|0
1642623600000|2022-01-19 20:20:00|1814.19|1812.19|1811.95|1809.95|1816.18|1814.18|1811.2|1809.2|0
1642623900000|2022-01-19 20:25:00|1812.45|1810.45|1805.24|1803.24|1814.19|1812.19|1804.24|1802.24|0
1642624200000|2022-01-19 20:30:00|1804.74|1802.74|1799.02|1797.02|1805.73|1803.73|1798.28|1796.28|0
1642624500000|2022-01-19 20:35:00|1799.27|1797.27|1796.29|1794.29|1801.01|1799.01|1795.79|1793.79|0
1642624800000|2022-01-19 20:40:00|1796.04|1794.04|1799.02|1797.02|1801.76|1799.76|1795.05|1793.05|0
1642625100000|2022-01-19 20:45:00|1800.76|1798.76|1797.03|1795.03|1800.76|1798.76|1797.03|1795.03|0
1642625400000|2022-01-19 20:50:00|1794.55|1792.55|1786.1|1784.1|1794.55|1792.55|1784.36|1782.36|0
1642625700000|2022-01-19 20:55:00|1785.85|1783.85|1778.11|1776.11|1786.1|1784.1|1774.95|1772.95|0
1642626000000|2022-01-19 21:00:00|1777.62|1775.62|1777.86|1775.86|1782.59|1780.59|1774.39|1772.39|0
1642626300000|2022-01-19 21:05:00|1778.36|1776.36|1778.11|1776.11|1781.34|1779.34|1778.11|1776.11|0
1642626600000|2022-01-19 21:10:00|1778.61|1776.61|1778.36|1776.36|1781.09|1779.09|1778.11|1776.11|0
1642626900000|2022-01-19 21:15:00|1779.4|1776.8|1778.16|1775.56|1780.65|1778.05|1777.91|1775.31|0
1642627200000|2022-01-19 21:20:00|1778.41|1775.81|1775.43|1772.83|1778.66|1776.06|1775.43|1772.83|0
1642627500000|2022-01-19 21:25:00|1775.18|1772.58|1774.19|1771.59|1775.68|1773.08|1771.45|1768.85|0
1642627800000|2022-01-19 21:30:00|1774.43|1771.83|1774.68|1772.08|1775.92|1773.32|1773.94|1771.34|0
1642628100000|2022-01-19 21:35:00|1774.43|1771.83|1773.69|1771.09|1774.68|1772.08|1772.94|1770.34|0
1642628400000|2022-01-19 21:40:00|1773.94|1771.34|1773.94|1771.34|1774.93|1772.33|1772.81|1770.21|0
1642628700000|2022-01-19 21:45:00|1774.18|1771.58|1778.66|1776.06|1778.66|1776.06|1774.18|1771.58|0
1642629000000|2022-01-19 21:50:00|1778.41|1775.81|1779.27|1776.67|1779.4|1776.8|1778.41|1775.81|0
1642629300000|2022-01-19 21:55:00|1779.4|1776.8|1777.78|1775.18|1780.02|1777.42|1777.41|1774.81|0
1642629600000|2022-01-19 22:00:00|1778.4|1775.8|1777.74|1775.14|1778.4|1775.8|1777.52|1774.92|0
1642629900000|2022-01-19 22:05:00|1777.48|1774.88|1777.52|1774.92|1777.74|1775.14|1777.26|1774.66|0
1642630200000|2022-01-19 22:10:00|1777.59|1774.99|1777.45|1774.85|1777.74|1775.14|1777.37|1774.77|0
1642630500000|2022-01-19 22:15:00|1777.56|1774.96|1777.37|1774.77|1777.85|1775.25|1777.37|1774.77|0
1642630800000|2022-01-19 22:20:00|1777.34|1774.74|1777.63|1775.03|1777.67|1775.07|1777.16|1774.56|0
1642631100000|2022-01-19 22:25:00|1777.67|1775.07|1777.34|1774.74|1777.67|1775.07|1777.3|1774.7|0
1642631400000|2022-01-19 22:30:00|1777.37|1774.77|1777.37|1774.77|1777.37|1774.77|1777.34|1774.74|0
1642631700000|2022-01-19 22:35:00|1777.41|1774.81|1777.52|1774.92|1777.67|1775.07|1777.34|1774.74|0
1642632000000|2022-01-19 22:40:00|1777.41|1774.81|1777.52|1774.92|1777.85|1775.25|1777.34|1774.74|0
1642632300000|2022-01-19 22:45:00|1777.56|1774.96|1778.06|1775.46|1778.09|1775.49|1777.56|1774.96|0
1642632600000|2022-01-19 22:50:00|1778.13|1775.53|1778.09|1775.49|1778.42|1775.82|1778.09|1775.49|0
1642632900000|2022-01-19 22:55:00|1778.13|1775.53|1779.09|1776.49|1779.27|1776.67|1777.91|1775.31|0
1642633200000|2022-01-19 23:00:00|1779.02|1776.42|1780.89|1778.29|1782|1779.4|1779.02|1776.42|0
1642633500000|2022-01-19 23:05:00|1781.38|1778.78|1781.63|1779.03|1782.62|1780.02|1781.13|1778.53|0
1642633800000|2022-01-19 23:10:00|1781.88|1779.28|1778.9|1776.3|1781.88|1779.28|1778.4|1775.8|0
1642634100000|2022-01-19 23:15:00|1779.14|1776.54|1777.9|1775.3|1780.14|1777.54|1776.66|1774.06|0
1642634400000|2022-01-19 23:20:00|1777.65|1775.05|1774.92|1772.32|1778.4|1775.8|1774.92|1772.32|0
1642634700000|2022-01-19 23:25:00|1775.17|1772.57|1774.67|1772.07|1776.91|1774.31|1773.43|1770.83|0
1642635000000|2022-01-19 23:30:00|1774.42|1771.82|1775.66|1773.06|1776.91|1774.31|1774.42|1771.82|0
1642635300000|2022-01-19 23:35:00|1775.17|1772.57|1776.41|1773.81|1776.41|1773.81|1773.18|1770.58|0
1642635600000|2022-01-19 23:40:00|1776.66|1774.06|1777.4|1774.8|1777.9|1775.3|1775.42|1772.82|0
1642635900000|2022-01-19 23:45:00|1777.65|1775.05|1775.66|1773.06|1777.65|1775.05|1775.17|1772.57|0
1642636200000|2022-01-19 23:50:00|1775.41|1772.81|1770.32|1767.72|1775.41|1772.81|1768.46|1765.86|0
1642636500000|2022-01-19 23:55:00|1770.2|1767.6|1769.2|1766.6|1770.94|1768.34|1768.71|1766.11|0
1642636800000|2022-01-20 00:00:00|1769.45|1766.85|1775.66|1773.06|1776.66|1774.06|1769.45|1766.85|0
1642637100000|2022-01-20 00:05:00|1775.91|1773.31|1780.88|1778.28|1781.38|1778.78|1775.91|1773.31|0
1642637400000|2022-01-20 00:10:00|1780.75|1778.15|1783.11|1780.51|1783.36|1780.76|1780.13|1777.53|0
1642637700000|2022-01-20 00:15:00|1782.62|1780.02|1782.12|1779.52|1784.36|1781.76|1781.62|1779.02|0
1642638000000|2022-01-20 00:20:00|1782.37|1779.77|1783.86|1781.26|1784.23|1781.63|1781.87|1779.27|0
1642638300000|2022-01-20 00:25:00|1784.11|1781.51|1784.11|1781.51|1784.6|1782|1782.37|1779.77|0
1642638600000|2022-01-20 00:30:00|1783.86|1781.26|1785.6|1783|1785.6|1783|1782.12|1779.52|0
1642638900000|2022-01-20 00:35:00|1785.35|1782.75|1780.63|1778.03|1785.35|1782.75|1779.88|1777.28|0
1642639200000|2022-01-20 00:40:00|1781.12|1778.52|1780.13|1777.53|1781.87|1779.27|1778.89|1776.29|0
1642639500000|2022-01-20 00:45:00|1780.38|1777.78|1778.39|1775.79|1780.38|1777.78|1778.39|1775.79|0
1642639800000|2022-01-20 00:50:00|1778.14|1775.54|1778.39|1775.79|1778.39|1775.79|1775.41|1772.81|0
1642640100000|2022-01-20 00:55:00|1778.51|1775.91|1780.87|1778.27|1781.37|1778.77|1778.14|1775.54|0
1642640400000|2022-01-20 01:00:00|1781.37|1778.77|1781.74|1779.14|1785.6|1783|1781.37|1778.77|0
1642640700000|2022-01-20 01:05:00|1781.62|1779.02|1782.36|1779.76|1783.11|1780.51|1778.89|1776.29|0
1642641000000|2022-01-20 01:10:00|1782.61|1780.01|1779.75|1777.15|1782.73|1780.13|1779.75|1777.15|0
1642641300000|2022-01-20 01:15:00|1779.38|1776.78|1773.42|1770.82|1779.38|1776.78|1772.67|1770.07|0
1642641600000|2022-01-20 01:20:00|1772.92|1770.32|1773.91|1771.31|1774.41|1771.81|1769.94|1767.34|0
1642641900000|2022-01-20 01:25:00|1774.03|1771.43|1778.14|1775.54|1778.14|1775.54|1772.17|1769.57|0
1642642200000|2022-01-20 01:30:00|1778.39|1775.79|1779.63|1777.03|1780.13|1777.53|1777.39|1774.79|0
1642642500000|2022-01-20 01:35:00|1779.38|1776.78|1780.12|1777.52|1781.37|1778.77|1778.01|1775.41|0
1642642800000|2022-01-20 01:40:00|1779.88|1777.28|1779.13|1776.53|1780.12|1777.52|1776.15|1773.55|0
1642643100000|2022-01-20 01:45:00|1779.38|1776.78|1781.61|1779.01|1783.11|1780.51|1779.38|1776.78|0
1642643400000|2022-01-20 01:50:00|1781.37|1778.77|1781.37|1778.77|1782.36|1779.76|1780.24|1777.64|0
1642643700000|2022-01-20 01:55:00|1781.61|1779.01|1780.87|1778.27|1782.61|1780.01|1780.37|1777.77|0
1642644000000|2022-01-20 02:00:00|1781.12|1778.52|1784.84|1782.24|1785.09|1782.49|1780.87|1778.27|0
1642644300000|2022-01-20 02:05:00|1784.96|1782.36|1784.35|1781.75|1785.34|1782.74|1783.97|1781.37|0
1642644600000|2022-01-20 02:10:00|1784.59|1781.99|1783.85|1781.25|1786.09|1783.49|1783.85|1781.25|0
1642644900000|2022-01-20 02:15:00|1784.1|1781.5|1785.59|1782.99|1786.58|1783.98|1783.72|1781.12|0
1642645200000|2022-01-20 02:20:00|1785.34|1782.74|1784.84|1782.24|1785.59|1782.99|1783.6|1781|0
1642645500000|2022-01-20 02:25:00|1784.96|1782.36|1783.85|1781.25|1785.09|1782.49|1783.6|1781|0
1642645800000|2022-01-20 02:30:00|1783.97|1781.37|1786.33|1783.73|1786.58|1783.98|1783.35|1780.75|0
1642646100000|2022-01-20 02:35:00|1786.58|1783.98|1786.83|1784.23|1787.69|1785.09|1786.08|1783.48|0
1642646400000|2022-01-20 02:40:00|1786.7|1784.1|1783.97|1781.37|1787.08|1784.48|1783.97|1781.37|0
1642646700000|2022-01-20 02:45:00|1784.09|1781.49|1782.85|1780.25|1784.34|1781.74|1781.61|1779.01|0
1642647000000|2022-01-20 02:50:00|1782.97|1780.37|1783.84|1781.24|1784.34|1781.74|1782.85|1780.25|0
1642647300000|2022-01-20 02:55:00|1783.72|1781.12|1783.1|1780.5|1784.84|1782.24|1782.85|1780.25|0
1642647600000|2022-01-20 03:00:00|1783.22|1780.62|1783.6|1781|1784.09|1781.49|1782.35|1779.75|0
1642647900000|2022-01-20 03:05:00|1783.71|1781.11|1783.35|1780.75|1784.21|1781.61|1782.6|1780|0
1642648200000|2022-01-20 03:10:00|1783.22|1780.62|1782.85|1780.25|1783.59|1780.99|1781.97|1779.37|0
1642648500000|2022-01-20 03:15:00|1783.22|1780.62|1787.32|1784.72|1788.07|1785.47|1782.72|1780.12|0
1642648800000|2022-01-20 03:20:00|1787.57|1784.97|1787.57|1784.97|1788.56|1785.96|1786.94|1784.34|0
1642649100000|2022-01-20 03:25:00|1787.44|1784.84|1786.33|1783.73|1788.56|1785.96|1786.08|1783.48|0
1642649400000|2022-01-20 03:30:00|1786.08|1783.48|1788.56|1785.96|1788.81|1786.21|1786.08|1783.48|0
1642649700000|2022-01-20 03:35:00|1788.31|1785.71|1789.56|1786.96|1789.68|1787.08|1787.57|1784.97|0
1642650000000|2022-01-20 03:40:00|1789.43|1786.83|1791.05|1788.45|1791.05|1788.45|1788.56|1785.96|0
1642650300000|2022-01-20 03:45:00|1791.3|1788.7|1792.29|1789.69|1793.28|1790.68|1791.3|1788.7|0
1642650600000|2022-01-20 03:50:00|1792.04|1789.44|1797.23|1794.63|1797.23|1794.63|1791.17|1788.57|0
1642650900000|2022-01-20 03:55:00|1796.98|1794.38|1796.24|1793.64|1798.23|1795.63|1795.49|1792.89|0
1642651200000|2022-01-20 04:00:00|1796.36|1793.76|1798.97|1796.37|1799.97|1797.37|1796.36|1793.76|0
1642651500000|2022-01-20 04:05:00|1798.84|1796.24|1797.73|1795.13|1798.84|1796.24|1797.23|1794.63|0
1642651800000|2022-01-20 04:10:00|1797.6|1795|1797.98|1795.38|1798.47|1795.87|1796.73|1794.13|0
1642652100000|2022-01-20 04:15:00|1797.85|1795.25|1795.74|1793.14|1797.98|1795.38|1795.61|1793.01|0
1642652400000|2022-01-20 04:20:00|1795.86|1793.26|1796.6|1794|1797.23|1794.63|1795.49|1792.89|0
1642652700000|2022-01-20 04:25:00|1796.73|1794.13|1796.23|1793.63|1797.48|1794.88|1795.99|1793.39|0
1642653000000|2022-01-20 04:30:00|1795.99|1793.39|1797.72|1795.12|1797.97|1795.37|1795.74|1793.14|0
1642653300000|2022-01-20 04:35:00|1797.84|1795.24|1797.23|1794.63|1797.84|1795.24|1795.98|1793.38|0
1642653600000|2022-01-20 04:40:00|1797.35|1794.75|1796.23|1793.63|1797.97|1795.37|1795.98|1793.38|0
1642653900000|2022-01-20 04:45:00|1796.35|1793.75|1796.98|1794.38|1797.47|1794.87|1795.49|1792.89|0
1642654200000|2022-01-20 04:50:00|1797.23|1794.63|1796.98|1794.38|1797.72|1795.12|1796.98|1794.38|0
1642654500000|2022-01-20 04:55:00|1797.23|1794.63|1796.23|1793.63|1797.47|1794.87|1796.23|1793.63|0
1642654800000|2022-01-20 05:00:00|1796.48|1793.88|1798.97|1796.37|1799.71|1797.11|1796.35|1793.75|0
1642655100000|2022-01-20 05:05:00|1799.21|1796.61|1797.72|1795.12|1799.33|1796.73|1797.47|1794.87|0
1642655400000|2022-01-20 05:10:00|1797.84|1795.24|1798.59|1795.99|1798.96|1796.36|1797.47|1794.87|0
1642655700000|2022-01-20 05:15:00|1798.72|1796.12|1798.34|1795.74|1799.96|1797.36|1797.72|1795.12|0
1642656000000|2022-01-20 05:20:00|1798.22|1795.62|1796.23|1793.63|1798.22|1795.62|1795.11|1792.51|0
1642656300000|2022-01-20 05:25:00|1795.98|1793.38|1792.75|1790.15|1795.98|1793.38|1792.75|1790.15|0
1642656600000|2022-01-20 05:30:00|1793|1790.4|1794.24|1791.64|1794.61|1792.01|1791.75|1789.15|0
1642656900000|2022-01-20 05:35:00|1793.99|1791.39|1793.24|1790.64|1794.11|1791.51|1792.5|1789.9|0
1642657200000|2022-01-20 05:40:00|1793|1790.4|1793.49|1790.89|1794.24|1791.64|1793|1790.4|0
1642657500000|2022-01-20 05:45:00|1793.24|1790.64|1792.75|1790.15|1794.49|1791.89|1792.5|1789.9|0
1642657800000|2022-01-20 05:50:00|1792.5|1789.9|1793.24|1790.64|1793.49|1790.89|1792.5|1789.9|0
1642658100000|2022-01-20 05:55:00|1793.49|1790.89|1793.49|1790.89|1795.48|1792.88|1792.5|1789.9|0
1642658400000|2022-01-20 06:00:00|1793.74|1791.14|1795.98|1793.38|1795.98|1793.38|1792.99|1790.39|0
1642658700000|2022-01-20 06:05:00|1795.85|1793.25|1794.98|1792.38|1795.85|1793.25|1793.49|1790.89|0
1642659000000|2022-01-20 06:10:00|1794.73|1792.13|1795.48|1792.88|1795.98|1793.38|1793.24|1790.64|0
1642659300000|2022-01-20 06:15:00|1795.23|1792.63|1795.48|1792.88|1796.22|1793.62|1794.24|1791.64|0
1642659600000|2022-01-20 06:20:00|1795.6|1793|1795.23|1792.63|1796.22|1793.62|1794.48|1791.88|0
1642659900000|2022-01-20 06:25:00|1795.1|1792.5|1797.22|1794.62|1797.22|1794.62|1794.35|1791.75|0
1642660200000|2022-01-20 06:30:00|1797.47|1794.87|1797.96|1795.36|1797.96|1795.36|1796.47|1793.87|0
1642660500000|2022-01-20 06:35:00|1798.71|1796.11|1799.18|1796.58|1800.2|1797.6|1798.46|1795.86|0
1642660800000|2022-01-20 06:40:00|1798.93|1796.33|1799.45|1796.85|1800.04|1797.44|1798.68|1796.08|0
1642661100000|2022-01-20 06:45:00|1799.57|1796.97|1802.19|1799.59|1802.69|1800.09|1799.45|1796.85|0
1642661400000|2022-01-20 06:50:00|1801.94|1799.34|1802.19|1799.59|1802.68|1800.08|1801.19|1798.59|0
1642661700000|2022-01-20 06:55:00|1802.44|1799.84|1803.68|1801.08|1804.67|1802.07|1802.19|1799.59|0
1642662000000|2022-01-20 07:00:00|1803.43|1800.83|1801.69|1799.09|1804.18|1801.58|1801.56|1798.96|0
1642662300000|2022-01-20 07:05:00|1801.81|1799.21|1803.93|1801.33|1803.93|1801.33|1801.69|1799.09|0
1642662600000|2022-01-20 07:10:00|1804.17|1801.57|1805.42|1802.82|1806.16|1803.56|1803.93|1801.33|0
1642662900000|2022-01-20 07:15:00|1804.67|1802.07|1803.18|1800.58|1804.92|1802.32|1801.94|1799.34|0
1642663200000|2022-01-20 07:20:00|1803.43|1800.83|1800.31|1797.71|1803.68|1801.08|1800.2|1797.6|0
1642663500000|2022-01-20 07:25:00|1800.44|1797.84|1799.7|1797.1|1801.19|1798.59|1799.07|1796.47|0
1642663800000|2022-01-20 07:30:00|1799.45|1796.85|1800.19|1797.59|1800.19|1797.59|1797.58|1794.98|0
1642664100000|2022-01-20 07:35:00|1799.95|1797.35|1799.52|1796.92|1801.19|1798.59|1799.52|1796.92|0
1642664400000|2022-01-20 07:40:00|1799.77|1797.17|1803.99|1801.39|1804.74|1802.14|1799.52|1796.92|0
1642664700000|2022-01-20 07:45:00|1804.24|1801.64|1798.77|1796.17|1804.24|1801.64|1798.53|1795.93|0
1642665000000|2022-01-20 07:50:00|1799.02|1796.42|1797.53|1794.93|1799.02|1796.42|1796.29|1793.69|0
1642665300000|2022-01-20 07:55:00|1797.78|1795.18|1796.29|1793.69|1798.77|1796.17|1796.04|1793.44|0
1642665600000|2022-01-20 08:00:00|1796.54|1793.94|1796.29|1793.69|1798.89|1796.29|1796.29|1793.69|0
1642665900000|2022-01-20 08:05:00|1796.48|1794.48|1799.47|1797.47|1799.71|1797.71|1794.5|1792.5|0
1642666200000|2022-01-20 08:10:00|1799.71|1797.71|1792.26|1790.26|1800.21|1798.21|1792.26|1790.26|0
1642666500000|2022-01-20 08:15:00|1792.01|1790.01|1789.77|1787.77|1794|1792|1789.77|1787.77|0
1642666800000|2022-01-20 08:20:00|1789.27|1787.27|1787.29|1785.29|1789.77|1787.77|1785.8|1783.8|0
1642667100000|2022-01-20 08:25:00|1787.04|1785.04|1788.51|1786.51|1789.01|1787.01|1782.81|1780.81|0
1642667400000|2022-01-20 08:30:00|1788.27|1786.27|1792.24|1790.24|1792.24|1790.24|1784.91|1782.91|0
1642667700000|2022-01-20 08:35:00|1791.75|1789.75|1790.01|1788.01|1792.49|1790.49|1789.88|1787.88|0
1642668000000|2022-01-20 08:40:00|1789.76|1787.76|1789.01|1787.01|1791.99|1789.99|1788.02|1786.02|0
1642668300000|2022-01-20 08:45:00|1788.14|1786.14|1784.29|1782.29|1788.76|1786.76|1784.04|1782.04|0
1642668600000|2022-01-20 08:50:00|1785.78|1783.78|1789.38|1787.38|1790.25|1788.25|1785.03|1783.03|0
1642668900000|2022-01-20 08:55:00|1789.26|1787.26|1791.12|1789.12|1791.25|1789.25|1788.02|1786.02|0
1642669200000|2022-01-20 09:00:00|1791|1789|1789.13|1787.13|1793.73|1791.73|1789.13|1787.13|0
1642669500000|2022-01-20 09:05:00|1789.01|1787.01|1785.28|1783.28|1789.01|1787.01|1784.78|1782.78|0
1642669800000|2022-01-20 09:10:00|1785.15|1783.15|1787.39|1785.39|1787.39|1785.39|1782.67|1780.67|0
1642670100000|2022-01-20 09:15:00|1787.02|1785.02|1783.79|1781.79|1788.26|1786.26|1782.3|1780.3|0
1642670400000|2022-01-20 09:20:00|1783.66|1781.66|1784.9|1782.9|1786.39|1784.39|1783.04|1781.04|0
1642670700000|2022-01-20 09:25:00|1785.78|1783.78|1788.26|1786.26|1789.5|1787.5|1784.28|1782.28|0
1642671000000|2022-01-20 09:30:00|1788.51|1786.51|1793.23|1791.23|1793.98|1791.98|1788.01|1786.01|0
1642671300000|2022-01-20 09:35:00|1793.1|1791.1|1794.72|1792.72|1795.22|1793.22|1791.99|1789.99|0
1642671600000|2022-01-20 09:40:00|1794.47|1792.47|1793.73|1791.73|1796.21|1794.21|1793.73|1791.73|0
1642671900000|2022-01-20 09:45:00|1794.22|1792.22|1793.45|1791.45|1794.22|1792.22|1791.71|1789.71|0
1642672200000|2022-01-20 09:50:00|1793.2|1791.2|1795.19|1793.19|1796.3|1794.3|1792.46|1790.46|0
1642672500000|2022-01-20 09:55:00|1795.44|1793.44|1793.7|1791.7|1796.18|1794.18|1793.2|1791.2|0
1642672800000|2022-01-20 10:00:00|1793.95|1791.95|1794.94|1792.94|1795.31|1793.31|1793.45|1791.45|0
1642673100000|2022-01-20 10:05:00|1794.44|1792.44|1794.44|1792.44|1794.94|1792.94|1791.71|1789.71|0
1642673400000|2022-01-20 10:10:00|1794.69|1792.69|1793.45|1791.45|1795.44|1793.44|1793.45|1791.45|0
1642673700000|2022-01-20 10:15:00|1793.57|1791.57|1795.93|1793.93|1795.93|1793.93|1792.95|1790.95|0
1642674000000|2022-01-20 10:20:00|1795.68|1793.68|1798.17|1796.17|1798.42|1796.42|1794.69|1792.69|0
1642674300000|2022-01-20 10:25:00|1797.92|1795.92|1797.17|1795.17|1798.17|1796.17|1795.68|1793.68|0
1642674600000|2022-01-20 10:30:00|1796.68|1794.68|1794.69|1792.69|1796.93|1794.93|1794.19|1792.19|0
1642674900000|2022-01-20 10:35:00|1794.19|1792.19|1795.43|1793.43|1795.68|1793.68|1793.45|1791.45|0
1642675200000|2022-01-20 10:40:00|1795.68|1793.68|1796.43|1794.43|1796.92|1794.92|1795.06|1793.06|0
1642675500000|2022-01-20 10:45:00|1796.3|1794.3|1796.68|1794.68|1797.17|1795.17|1796.18|1794.18|0
1642675800000|2022-01-20 10:50:00|1796.43|1794.43|1797.67|1795.67|1797.67|1795.67|1796.18|1794.18|0
1642676100000|2022-01-20 10:55:00|1797.54|1795.54|1797.42|1795.42|1797.92|1795.92|1795.93|1793.93|0
1642676400000|2022-01-20 11:00:00|1797.67|1795.67|1800.15|1798.15|1800.9|1798.9|1797.42|1795.42|0
1642676700000|2022-01-20 11:05:00|1800.9|1798.9|1801.15|1799.15|1802.01|1800.01|1800.65|1798.65|0
1642677000000|2022-01-20 11:10:00|1800.9|1798.9|1800.15|1798.15|1802.14|1800.14|1799.66|1797.66|0
1642677300000|2022-01-20 11:15:00|1801.15|1799.15|1803.63|1801.63|1804.63|1802.63|1800.9|1798.9|0
1642677600000|2022-01-20 11:20:00|1803.88|1801.88|1803.14|1801.14|1803.88|1801.88|1802.14|1800.14|0
1642677900000|2022-01-20 11:25:00|1802.89|1800.89|1802.51|1800.51|1804.38|1802.38|1802.39|1800.39|0
1642678200000|2022-01-20 11:30:00|1802.64|1800.64|1799.9|1797.9|1802.64|1800.64|1799.65|1797.65|0
1642678500000|2022-01-20 11:35:00|1800.15|1798.15|1801.39|1799.39|1801.39|1799.39|1799.9|1797.9|0
1642678800000|2022-01-20 11:40:00|1801.27|1799.27|1799.16|1797.16|1801.51|1799.51|1799.16|1797.16|0
1642679100000|2022-01-20 11:45:00|1799.41|1797.41|1798.66|1796.66|1799.41|1797.41|1796.42|1794.42|0
1642679400000|2022-01-20 11:50:00|1798.53|1796.53|1798.66|1796.66|1800.9|1798.9|1797.91|1795.91|0
1642679700000|2022-01-20 11:55:00|1798.41|1796.41|1800.9|1798.9|1801.64|1799.64|1798.41|1796.41|0
1642680000000|2022-01-20 12:00:00|1800.65|1798.65|1801.64|1799.64|1802.14|1800.14|1797.91|1795.91|0
1642680300000|2022-01-20 12:05:00|1801.76|1799.76|1800.89|1798.89|1801.89|1799.89|1798.91|1796.91|0
1642680600000|2022-01-20 12:10:00|1800.65|1798.65|1800.15|1798.15|1801.39|1799.39|1799.52|1797.52|0
1642680900000|2022-01-20 12:15:00|1800.4|1798.4|1798.41|1796.41|1800.4|1798.4|1798.16|1796.16|0
1642681200000|2022-01-20 12:20:00|1798.16|1796.16|1797.66|1795.66|1800.15|1798.15|1797.16|1795.16|0
1642681500000|2022-01-20 12:25:00|1797.41|1795.41|1797.53|1795.53|1798.16|1796.16|1795.92|1793.92|0
1642681800000|2022-01-20 12:30:00|1797.66|1795.66|1794.18|1792.18|1798.66|1796.66|1794.18|1792.18|0
1642682100000|2022-01-20 12:35:00|1793.68|1791.68|1793.8|1791.8|1794.93|1792.93|1792.94|1790.94|0
1642682400000|2022-01-20 12:40:00|1793.68|1791.68|1791.2|1789.2|1793.68|1791.68|1789.7|1787.7|0
1642682700000|2022-01-20 12:45:00|1791.44|1789.44|1792.94|1790.94|1793.93|1791.93|1790.7|1788.7|0
1642683000000|2022-01-20 12:50:00|1792.69|1790.69|1793.68|1791.68|1793.93|1791.93|1791.94|1789.94|0
1642683300000|2022-01-20 12:55:00|1793.43|1791.43|1794.67|1792.67|1795.42|1793.42|1793.18|1791.18|0
1642683600000|2022-01-20 13:00:00|1794.18|1792.18|1794.18|1792.18|1794.18|1792.18|1790.95|1788.95|0
1642683900000|2022-01-20 13:05:00|1793.93|1791.93|1794.18|1792.18|1794.43|1792.43|1792.44|1790.44|0
1642684200000|2022-01-20 13:10:00|1794.43|1792.43|1794.92|1792.92|1794.92|1792.92|1791.69|1789.69|0
1642684500000|2022-01-20 13:15:00|1794.67|1792.67|1793.18|1791.18|1795.67|1793.67|1792.68|1790.68|0
1642684800000|2022-01-20 13:20:00|1792.93|1790.93|1793.18|1791.18|1793.93|1791.93|1792.19|1790.19|0
1642685100000|2022-01-20 13:25:00|1792.93|1790.93|1795.42|1793.42|1795.67|1793.67|1791.94|1789.94|0
1642685400000|2022-01-20 13:30:00|1795.67|1793.67|1801.14|1799.14|1802.63|1800.63|1794.92|1792.92|0
1642685700000|2022-01-20 13:35:00|1800.89|1798.89|1797.61|1795.61|1800.89|1798.89|1795.91|1793.91|0
1642686000000|2022-01-20 13:40:00|1797.36|1795.36|1799.1|1797.1|1799.35|1797.35|1796.12|1794.12|0
1642686300000|2022-01-20 13:45:00|1799.35|1797.35|1800.1|1798.1|1801.59|1799.59|1798.61|1796.61|0
1642686600000|2022-01-20 13:50:00|1800.35|1798.35|1803.33|1801.33|1803.58|1801.58|1800.35|1798.35|0
1642686900000|2022-01-20 13:55:00|1802.58|1800.58|1798.85|1796.85|1802.58|1800.58|1798.36|1796.36|0
1642687200000|2022-01-20 14:00:00|1799.1|1797.1|1799.35|1797.35|1800.1|1798.1|1798.36|1796.36|0
1642687500000|2022-01-20 14:05:00|1799.1|1797.1|1798.36|1796.36|1799.85|1797.85|1797.11|1795.11|0
1642687800000|2022-01-20 14:10:00|1798.11|1796.11|1798.35|1796.35|1800.1|1798.1|1796.86|1794.86|0
1642688100000|2022-01-20 14:15:00|1798.6|1796.6|1798.35|1796.35|1798.85|1796.85|1797.11|1795.11|0
1642688400000|2022-01-20 14:20:00|1798.11|1796.11|1798.11|1796.11|1800.34|1798.34|1797.86|1795.86|0
1642688700000|2022-01-20 14:25:00|1797.86|1795.86|1796.24|1794.24|1797.86|1795.86|1794.38|1792.38|0
1642689000000|2022-01-20 14:30:00|1796.36|1794.36|1803.08|1801.08|1808.8|1806.8|1795.12|1793.12|0
1642689300000|2022-01-20 14:35:00|1802.33|1800.33|1800.84|1798.84|1804.32|1802.32|1797.23|1795.23|0
1642689600000|2022-01-20 14:40:00|1800.09|1798.09|1813.02|1811.02|1813.02|1811.02|1797.61|1795.61|0
1642689900000|2022-01-20 14:45:00|1812.65|1810.65|1815.03|1813.03|1816.02|1814.02|1809.09|1807.09|0
1642690200000|2022-01-20 14:50:00|1813.79|1811.79|1819.75|1817.75|1822.24|1820.24|1812.04|1810.04|0
1642690500000|2022-01-20 14:55:00|1820|1818|1825.97|1823.97|1828.96|1826.96|1818.26|1816.26|0
1642690800000|2022-01-20 15:00:00|1827.96|1825.96|1823.48|1821.48|1828.71|1826.71|1821.49|1819.49|0
1642691100000|2022-01-20 15:05:00|1823.73|1821.73|1824.2|1822.2|1827.93|1825.93|1819.48|1817.48|0
1642691400000|2022-01-20 15:10:00|1823.95|1821.95|1822.46|1820.46|1826.94|1824.94|1818.73|1816.73|0
1642691700000|2022-01-20 15:15:00|1822.71|1820.71|1815|1813|1825.2|1823.2|1814.75|1812.75|0
1642692000000|2022-01-20 15:20:00|1815.25|1813.25|1822.46|1820.46|1822.71|1820.71|1815|1813|0
1642692300000|2022-01-20 15:25:00|1822.71|1820.71|1824.45|1822.45|1824.95|1822.95|1818.73|1816.73|0
1642692600000|2022-01-20 15:30:00|1824.2|1822.2|1831.42|1829.42|1835.65|1833.65|1824.2|1822.2|0
1642692900000|2022-01-20 15:35:00|1831.66|1829.66|1832.78|1830.78|1834.9|1832.9|1830.42|1828.42|0
1642693200000|2022-01-20 15:40:00|1832.91|1830.91|1832.91|1830.91|1836.14|1834.14|1832.41|1830.41|0
1642693500000|2022-01-20 15:45:00|1833.65|1831.65|1839.59|1837.59|1840.34|1838.34|1832.66|1830.66|0
1642693800000|2022-01-20 15:50:00|1840.09|1838.09|1841.83|1839.83|1842.58|1840.58|1838.84|1836.84|0
1642694100000|2022-01-20 15:55:00|1841.58|1839.58|1839.96|1837.96|1841.58|1839.58|1837.85|1835.85|0
1642694400000|2022-01-20 16:00:00|1839.84|1837.84|1844.07|1842.07|1846.56|1844.56|1839.84|1837.84|0
1642694700000|2022-01-20 16:05:00|1844.32|1842.32|1842.08|1840.08|1844.32|1842.32|1841.08|1839.08|0
1642695000000|2022-01-20 16:10:00|1842.33|1840.33|1836.85|1834.85|1842.33|1840.33|1835.11|1833.11|0
1642695300000|2022-01-20 16:15:00|1837.1|1835.1|1838.09|1836.09|1839.59|1837.59|1834.86|1832.86|0
1642695600000|2022-01-20 16:20:00|1837.85|1835.85|1834.61|1832.61|1837.85|1835.85|1832.12|1830.12|0
1642695900000|2022-01-20 16:25:00|1833.86|1831.86|1839.44|1837.44|1839.94|1837.94|1833.62|1831.62|0
1642696200000|2022-01-20 16:30:00|1839.94|1837.94|1840.31|1838.31|1841.43|1839.43|1839.19|1837.19|0
1642696500000|2022-01-20 16:35:00|1840.8|1838.8|1840.19|1838.19|1841.43|1839.43|1837.7|1835.7|0
1642696800000|2022-01-20 16:40:00|1840.44|1838.44|1829.49|1827.49|1840.44|1838.44|1829.24|1827.24|0
1642697100000|2022-01-20 16:45:00|1829.74|1827.74|1832.97|1830.97|1834.96|1832.96|1829.49|1827.49|0
1642697400000|2022-01-20 16:50:00|1833.72|1831.72|1833.72|1831.72|1838.2|1836.2|1833.72|1831.72|0
1642697700000|2022-01-20 16:55:00|1833.97|1831.97|1834.46|1832.46|1838.2|1836.2|1832.97|1830.97|0
1642698000000|2022-01-20 17:00:00|1834.96|1832.96|1834.71|1832.71|1837.95|1835.95|1833.72|1831.72|0
1642698300000|2022-01-20 17:05:00|1834.83|1832.83|1831.23|1829.23|1834.96|1832.96|1830.85|1828.85|0
1642698600000|2022-01-20 17:10:00|1830.98|1828.98|1832.97|1830.97|1833.47|1831.47|1830.23|1828.23|0
1642698900000|2022-01-20 17:15:00|1832.72|1830.72|1828.24|1826.24|1832.72|1830.72|1828.24|1826.24|0
1642699200000|2022-01-20 17:20:00|1827.99|1825.99|1831.48|1829.48|1831.73|1829.73|1827.5|1825.5|0
1642699500000|2022-01-20 17:25:00|1831.23|1829.23|1834.21|1832.21|1834.21|1832.21|1828.24|1826.24|0
1642699800000|2022-01-20 17:30:00|1833.96|1831.96|1836.7|1834.7|1836.95|1834.95|1833.96|1831.96|0
1642700100000|2022-01-20 17:35:00|1836.45|1834.45|1834.46|1832.46|1837.2|1835.2|1832.97|1830.97|0
1642700400000|2022-01-20 17:40:00|1834.71|1832.71|1835.95|1833.95|1837.2|1835.2|1833.96|1831.96|0
1642700700000|2022-01-20 17:45:00|1835.7|1833.7|1832.97|1830.97|1835.7|1833.7|1831.97|1829.97|0
1642701000000|2022-01-20 17:50:00|1833.22|1831.22|1827.25|1825.25|1833.22|1831.22|1827.12|1825.12|0
1642701300000|2022-01-20 17:55:00|1827|1825|1826.75|1824.75|1828.24|1826.24|1824.76|1822.76|0
1642701600000|2022-01-20 18:00:00|1826.5|1824.5|1819.78|1817.78|1826.5|1824.5|1819.04|1817.04|0
1642701900000|2022-01-20 18:05:00|1819.4|1817.4|1816.3|1814.3|1819.4|1817.4|1815.31|1813.31|0
1642702200000|2022-01-20 18:10:00|1815.67|1813.67|1819.78|1817.78|1821.03|1819.03|1815.31|1813.31|0
1642702500000|2022-01-20 18:15:00|1819.53|1817.53|1817.29|1815.29|1819.53|1817.53|1812.82|1810.82|0
1642702800000|2022-01-20 18:20:00|1816.55|1814.55|1816.05|1814.05|1819.04|1817.04|1815.3|1813.3|0
1642703100000|2022-01-20 18:25:00|1815.44|1813.44|1816.3|1814.3|1820.28|1818.28|1815.32|1813.32|0
1642703400000|2022-01-20 18:30:00|1816.55|1814.55|1813.93|1811.93|1817.41|1815.41|1812.82|1810.82|0
1642703700000|2022-01-20 18:35:00|1814.31|1812.31|1817.79|1815.79|1818.04|1816.04|1812.81|1810.81|0
1642704000000|2022-01-20 18:40:00|1817.54|1815.54|1817.04|1815.04|1819.78|1817.78|1816.79|1814.79|0
1642704300000|2022-01-20 18:45:00|1817.29|1815.29|1816.02|1814.02|1819.25|1817.25|1813.28|1811.28|0
1642704600000|2022-01-20 18:50:00|1816.52|1814.52|1818.01|1816.01|1819|1817|1815.77|1813.77|0
1642704900000|2022-01-20 18:55:00|1818.26|1816.26|1812.04|1810.04|1818.26|1816.26|1811.54|1809.54|0
1642705200000|2022-01-20 19:00:00|1812.29|1810.29|1824.47|1822.47|1824.72|1822.72|1812.29|1810.29|0
1642705500000|2022-01-20 19:05:00|1823.98|1821.98|1822.98|1820.98|1824.72|1822.72|1822.24|1820.24|0
1642705800000|2022-01-20 19:10:00|1823.23|1821.23|1808.31|1806.31|1824.72|1822.72|1807.81|1805.81|0
1642706100000|2022-01-20 19:15:00|1808.06|1806.06|1808.56|1806.56|1811.91|1809.91|1804.08|1802.08|0
1642706400000|2022-01-20 19:20:00|1809.05|1807.05|1807.81|1805.81|1810.55|1808.55|1804.83|1802.83|0
1642706700000|2022-01-20 19:25:00|1808.06|1806.06|1802.84|1800.84|1808.56|1806.56|1802.84|1800.84|0
1642707000000|2022-01-20 19:30:00|1803.08|1801.08|1798.86|1796.86|1803.08|1801.08|1797.61|1795.61|0
1642707300000|2022-01-20 19:35:00|1800.1|1798.1|1797.36|1795.36|1800.85|1798.85|1794.63|1792.63|0
1642707600000|2022-01-20 19:40:00|1797.11|1795.11|1793.88|1791.88|1797.11|1795.11|1793.14|1791.14|0
1642707900000|2022-01-20 19:45:00|1794.13|1792.13|1795.37|1793.37|1797.11|1795.11|1789.65|1787.65|0
1642708200000|2022-01-20 19:50:00|1795.62|1793.62|1795.62|1793.62|1798.6|1796.6|1793.13|1791.13|0
1642708500000|2022-01-20 19:55:00|1795.37|1793.37|1792.14|1790.14|1797.86|1795.86|1791.64|1789.64|0
1642708800000|2022-01-20 20:00:00|1792.39|1790.39|1787.91|1785.91|1797.86|1795.86|1786.17|1784.17|0
1642709100000|2022-01-20 20:05:00|1787.66|1785.66|1778.96|1776.96|1789.16|1787.16|1777.72|1775.72|0
1642709400000|2022-01-20 20:10:00|1779.21|1777.21|1775.48|1773.48|1783.44|1781.44|1774.98|1772.98|0
1642709700000|2022-01-20 20:15:00|1776.23|1774.23|1780.2|1778.2|1780.95|1778.95|1774.24|1772.24|0
1642710000000|2022-01-20 20:20:00|1779.96|1777.96|1769.83|1767.83|1779.96|1777.96|1769.27|1767.27|0
1642710300000|2022-01-20 20:25:00|1770.57|1768.57|1766.84|1764.84|1771.31|1769.31|1763.11|1761.11|0
1642710600000|2022-01-20 20:30:00|1766.1|1764.1|1762.62|1760.62|1767.59|1765.59|1760.38|1758.38|0
1642710900000|2022-01-20 20:35:00|1761.37|1759.37|1754.48|1752.48|1762.12|1760.12|1749.02|1747.02|0
1642711200000|2022-01-20 20:40:00|1754.73|1752.73|1750.01|1748.01|1758.21|1756.21|1749.76|1747.76|0
1642711500000|2022-01-20 20:45:00|1749.76|1747.76|1740.57|1738.57|1751.75|1749.75|1740.57|1738.57|0
1642711800000|2022-01-20 20:50:00|1740.08|1738.08|1728.41|1726.41|1746.53|1744.53|1728.41|1726.41|0
1642712100000|2022-01-20 20:55:00|1728.9|1726.9|1727.37|1725.37|1732.83|1730.83|1722.7|1720.7|0
1642712400000|2022-01-20 21:00:00|1726.87|1724.87|1721.09|1719.09|1729.11|1727.11|1720.35|1718.35|0
1642712700000|2022-01-20 21:05:00|1721.59|1719.59|1723.08|1721.08|1728.54|1726.54|1721.59|1719.59|0
1642713000000|2022-01-20 21:10:00|1722.83|1720.83|1720.35|1718.35|1725.56|1723.56|1719.35|1717.35|0
1642713300000|2022-01-20 21:15:00|1720.4|1717.8|1722.13|1719.53|1723.37|1720.77|1718.41|1715.81|0
1642713600000|2022-01-20 21:20:00|1721.64|1719.04|1716.92|1714.32|1722.38|1719.78|1716.18|1713.58|0
1642713900000|2022-01-20 21:25:00|1717.04|1714.44|1709.23|1706.63|1720.52|1717.92|1709.23|1706.63|0
1642714200000|2022-01-20 21:30:00|1709.1|1706.5|1711.46|1708.86|1711.46|1708.86|1705.26|1702.66|0
1642714500000|2022-01-20 21:35:00|1710.97|1708.37|1706.5|1703.9|1711.46|1708.86|1706.13|1703.53|0
1642714800000|2022-01-20 21:40:00|1705.39|1702.79|1700.94|1698.34|1707.12|1704.52|1693.14|1690.54|0
1642715100000|2022-01-20 21:45:00|1700.19|1697.59|1698.21|1695.61|1702.67|1700.07|1698.21|1695.61|0
1642715400000|2022-01-20 21:50:00|1696.85|1694.25|1711.33|1708.73|1711.57|1708.97|1696.24|1693.64|0
1642715700000|2022-01-20 21:55:00|1711.44|1708.84|1711.44|1708.84|1715.04|1712.44|1710.33|1707.73|0
1642716000000|2022-01-20 22:00:00|1711.7|1709.1|1710.46|1707.86|1711.7|1709.1|1709.52|1706.92|0
1642716300000|2022-01-20 22:05:00|1710.53|1707.93|1711.63|1709.03|1711.63|1709.03|1709.99|1707.39|0
1642716600000|2022-01-20 22:10:00|1711.83|1709.23|1712.23|1709.63|1712.23|1709.63|1711.76|1709.16|0
1642716900000|2022-01-20 22:15:00|1712.53|1709.93|1713.62|1711.02|1713.69|1711.09|1712.53|1709.93|0
1642717200000|2022-01-20 22:20:00|1713.69|1711.09|1713.95|1711.35|1714.55|1711.95|1713.69|1711.09|0
1642717500000|2022-01-20 22:25:00|1713.84|1711.24|1713.67|1711.07|1714.21|1711.61|1713.67|1711.07|0
1642717800000|2022-01-20 22:30:00|1713.82|1711.22|1714.17|1711.57|1714.17|1711.57|1713.78|1711.18|0
1642718100000|2022-01-20 22:35:00|1714.06|1711.46|1713.24|1710.64|1714.06|1711.46|1713.24|1710.64|0
1642718400000|2022-01-20 22:40:00|1713.39|1710.79|1712.16|1709.56|1713.54|1710.94|1712.12|1709.52|0
1642718700000|2022-01-20 22:45:00|1712.31|1709.71|1712.7|1710.1|1713.03|1710.43|1712.2|1709.6|0
1642719000000|2022-01-20 22:50:00|1712.74|1710.14|1712.49|1709.89|1712.84|1710.24|1712.05|1709.45|0
1642719300000|2022-01-20 22:55:00|1712.45|1709.85|1711.87|1709.27|1712.52|1709.92|1711.5|1708.9|0
1642719600000|2022-01-20 23:00:00|1709.06|1706.46|1717.11|1714.51|1717.11|1714.51|1707.82|1705.22|0
1642719900000|2022-01-20 23:05:00|1717.72|1715.12|1710.67|1708.07|1719.58|1716.98|1710.67|1708.07|0
1642720200000|2022-01-20 23:10:00|1710.79|1708.19|1709.43|1706.83|1714.38|1711.78|1707.95|1705.35|0
1642720500000|2022-01-20 23:15:00|1709.68|1707.08|1708.19|1705.59|1712.16|1709.56|1702.87|1700.27|0
1642720800000|2022-01-20 23:20:00|1707.95|1705.35|1710.42|1707.82|1711.16|1708.56|1704.48|1701.88|0
1642721100000|2022-01-20 23:25:00|1710.67|1708.07|1703.99|1701.39|1711.41|1708.81|1703.99|1701.39|0
1642721400000|2022-01-20 23:30:00|1704.6|1702|1706.46|1703.86|1708.31|1705.71|1704.23|1701.63|0
1642721700000|2022-01-20 23:35:00|1706.71|1704.11|1713.01|1710.41|1713.01|1710.41|1705.47|1702.87|0
1642722000000|2022-01-20 23:40:00|1712.89|1710.29|1714|1711.4|1714.5|1711.9|1712.4|1709.8|0
1642722300000|2022-01-20 23:45:00|1714.13|1711.53|1715.62|1713.02|1717.35|1714.75|1714.13|1711.53|0
1642722600000|2022-01-20 23:50:00|1715.37|1712.77|1714|1711.4|1716.36|1713.76|1711.9|1709.3|0
1642722900000|2022-01-20 23:55:00|1714.38|1711.78|1716.85|1714.25|1717.1|1714.5|1712.64|1710.04|0
1642723200000|2022-01-21 00:00:00|1717.1|1714.5|1711.9|1709.3|1719.82|1717.22|1710.17|1707.57|0
1642723500000|2022-01-21 00:05:00|1712.15|1709.55|1713.38|1710.78|1714.87|1712.27|1708.68|1706.08|0
1642723800000|2022-01-21 00:10:00|1713.26|1710.66|1714.49|1711.89|1716.85|1714.25|1711.16|1708.56|0
1642724100000|2022-01-21 00:15:00|1714.62|1712.02|1713.5|1710.9|1716.6|1714|1712.89|1710.29|0
1642724400000|2022-01-21 00:20:00|1713.01|1710.41|1711.77|1709.17|1713.63|1711.03|1708.3|1705.7|0
1642724700000|2022-01-21 00:25:00|1711.65|1709.05|1712.39|1709.79|1715.11|1712.51|1709.92|1707.32|0
1642725000000|2022-01-21 00:30:00|1712.02|1709.42|1712.01|1709.41|1713.38|1710.78|1710.03|1707.43|0
1642725300000|2022-01-21 00:35:00|1712.14|1709.54|1710.35|1707.75|1712.51|1709.91|1709.81|1707.21|0
1642725600000|2022-01-21 00:40:00|1710.6|1708|1708.87|1706.27|1710.6|1708|1707.51|1704.91|0
1642725900000|2022-01-21 00:45:00|1708.62|1706.02|1710.1|1707.5|1710.84|1708.24|1707.99|1705.39|0
1642726200000|2022-01-21 00:50:00|1710.22|1707.62|1708.62|1706.02|1712.33|1709.73|1707.5|1704.9|0
1642726500000|2022-01-21 00:55:00|1708.86|1706.26|1707.38|1704.78|1710.6|1708|1707.38|1704.78|0
1642726800000|2022-01-21 01:00:00|1706.88|1704.28|1709.23|1706.63|1711.09|1708.49|1706.88|1704.28|0
1642727100000|2022-01-21 01:05:00|1709.11|1706.51|1698.97|1696.37|1709.11|1706.51|1698.22|1695.62|0
1642727400000|2022-01-21 01:10:00|1698.47|1695.87|1699.71|1697.11|1700.45|1697.85|1694.51|1691.91|0
1642727700000|2022-01-21 01:15:00|1699.96|1697.36|1698.47|1695.87|1702.79|1700.19|1697.85|1695.25|0
1642728000000|2022-01-21 01:20:00|1698.22|1695.62|1706.01|1703.41|1706.39|1703.79|1698.22|1695.62|0
1642728300000|2022-01-21 01:25:00|1706.39|1703.79|1713.43|1710.83|1714.05|1711.45|1706.14|1703.54|0
1642728600000|2022-01-21 01:30:00|1713.31|1710.71|1712.57|1709.97|1713.31|1710.71|1708.36|1705.76|0
1642728900000|2022-01-21 01:35:00|1712.32|1709.72|1705.44|1702.84|1712.32|1709.72|1705.19|1702.59|0
1642729200000|2022-01-21 01:40:00|1704.7|1702.1|1702.23|1699.63|1707.67|1705.07|1700.37|1697.77|0
1642729500000|2022-01-21 01:45:00|1702.47|1699.87|1696.54|1693.94|1702.47|1699.87|1696.29|1693.69|0
1642729800000|2022-01-21 01:50:00|1696.29|1693.69|1705.29|1702.69|1705.29|1702.69|1696.29|1693.69|0
1642730100000|2022-01-21 01:55:00|1706.03|1703.43|1708.62|1706.02|1709.49|1706.89|1703.56|1700.96|0
1642730400000|2022-01-21 02:00:00|1708.5|1705.9|1710.24|1707.64|1711.72|1709.12|1707.27|1704.67|0
1642730700000|2022-01-21 02:05:00|1710.98|1708.38|1712.91|1710.31|1714.39|1711.79|1710.48|1707.88|0
1642731000000|2022-01-21 02:10:00|1713.03|1710.43|1712.04|1709.44|1713.03|1710.43|1710.68|1708.08|0
1642731300000|2022-01-21 02:15:00|1712.16|1709.56|1707.12|1704.52|1712.41|1709.81|1706.72|1704.12|0
1642731600000|2022-01-21 02:20:00|1707.24|1704.64|1710.09|1707.49|1710.83|1708.23|1706.62|1704.02|0
1642731900000|2022-01-21 02:25:00|1709.96|1707.36|1708.47|1705.87|1710.09|1707.49|1707.61|1705.01|0
1642732200000|2022-01-21 02:30:00|1708.6|1706|1706.62|1704.02|1709.1|1706.5|1706.62|1704.02|0
1642732500000|2022-01-21 02:35:00|1706.13|1703.53|1704.39|1701.79|1707.61|1705.01|1701.92|1699.32|0
1642732800000|2022-01-21 02:40:00|1704.15|1701.55|1696.97|1694.37|1704.26|1701.66|1696.97|1694.37|0
1642733100000|2022-01-21 02:45:00|1697.22|1694.62|1687.33|1684.73|1697.96|1695.36|1685.35|1682.75|0
1642733400000|2022-01-21 02:50:00|1687.2|1684.6|1688.68|1686.08|1690.16|1687.56|1685.1|1682.5|0
1642733700000|2022-01-21 02:55:00|1688.31|1685.71|1694|1691.4|1694|1691.4|1688.31|1685.71|0
1642734000000|2022-01-21 03:00:00|1694.25|1691.65|1693.51|1690.91|1694.99|1692.39|1692.27|1689.67|0
1642734300000|2022-01-21 03:05:00|1693.75|1691.15|1692.02|1689.42|1694.99|1692.39|1691.28|1688.68|0
1642734600000|2022-01-21 03:10:00|1692.27|1689.67|1690.78|1688.18|1693.26|1690.66|1688.06|1685.46|0
1642734900000|2022-01-21 03:15:00|1691.03|1688.43|1692.12|1689.52|1694.61|1692.01|1691.03|1688.43|0
1642735200000|2022-01-21 03:20:00|1691.87|1689.27|1686.93|1684.33|1693.36|1690.76|1686.93|1684.33|0
1642735500000|2022-01-21 03:25:00|1687.17|1684.57|1689.89|1687.29|1691|1688.4|1687.17|1684.57|0
1642735800000|2022-01-21 03:30:00|1689.76|1687.16|1690.39|1687.79|1690.88|1688.28|1686.68|1684.08|0
1642736100000|2022-01-21 03:35:00|1690.51|1687.91|1687.17|1684.57|1690.51|1687.91|1685.44|1682.84|0
1642736400000|2022-01-21 03:40:00|1687.04|1684.44|1689.89|1687.29|1690.88|1688.28|1686.8|1684.2|0
1642736700000|2022-01-21 03:45:00|1689.15|1686.55|1688.41|1685.81|1690.38|1687.78|1687.42|1684.82|0
1642737000000|2022-01-21 03:50:00|1688.16|1685.56|1689.76|1687.16|1690.14|1687.54|1687.42|1684.82|0
1642737300000|2022-01-21 03:55:00|1689.89|1687.29|1693.1|1690.5|1693.47|1690.87|1688.9|1686.3|0
1642737600000|2022-01-21 04:00:00|1692.97|1690.37|1698.29|1695.69|1699.28|1696.68|1692.97|1690.37|0
1642737900000|2022-01-21 04:05:00|1698.41|1695.81|1704.97|1702.37|1704.97|1702.37|1698.41|1695.81|0
1642738200000|2022-01-21 04:10:00|1704.72|1702.12|1702.62|1700.02|1705.09|1702.49|1702.5|1699.9|0
1642738500000|2022-01-21 04:15:00|1702.5|1699.9|1699.4|1696.8|1702.74|1700.14|1698.04|1695.44|0
1642738800000|2022-01-21 04:20:00|1699.78|1697.18|1698.79|1696.19|1701.26|1698.66|1697.8|1695.2|0
1642739100000|2022-01-21 04:25:00|1698.9|1696.3|1700.76|1698.16|1701.01|1698.41|1696.56|1693.96|0
1642739400000|2022-01-21 04:30:00|1700.39|1697.79|1699.77|1697.17|1703.73|1701.13|1699.77|1697.17|0
1642739700000|2022-01-21 04:35:00|1699.89|1697.29|1701.5|1698.9|1702.25|1699.65|1699.77|1697.17|0
1642740000000|2022-01-21 04:40:00|1701.37|1698.77|1698.53|1695.93|1701.75|1699.15|1698.04|1695.44|0
1642740300000|2022-01-21 04:45:00|1698.78|1696.18|1696.31|1693.71|1699.64|1697.04|1694.94|1692.34|0
1642740600000|2022-01-21 04:50:00|1696.43|1693.83|1697.17|1694.57|1698.04|1695.44|1695.07|1692.47|0
1642740900000|2022-01-21 04:55:00|1697.3|1694.7|1696.92|1694.32|1699.89|1697.29|1696.8|1694.2|0
1642741200000|2022-01-21 05:00:00|1697.41|1694.81|1700.01|1697.41|1700.76|1698.16|1696.31|1693.71|0
1642741500000|2022-01-21 05:05:00|1699.77|1697.17|1701.75|1699.15|1701.99|1699.39|1697.05|1694.45|0
1642741800000|2022-01-21 05:10:00|1701.5|1698.9|1699.02|1696.42|1702.73|1700.13|1698.53|1695.93|0
1642742100000|2022-01-21 05:15:00|1698.78|1696.18|1698.53|1695.93|1699.52|1696.92|1696.3|1693.7|0
1642742400000|2022-01-21 05:20:00|1698.4|1695.8|1701.86|1699.26|1701.99|1699.39|1698.28|1695.68|0
1642742700000|2022-01-21 05:25:00|1701.12|1698.52|1697.78|1695.18|1702.48|1699.88|1697.78|1695.18|0
1642743000000|2022-01-21 05:30:00|1698.28|1695.68|1702.98|1700.38|1703.97|1701.37|1698.28|1695.68|0
1642743300000|2022-01-21 05:35:00|1703.23|1700.63|1704.96|1702.36|1704.96|1702.36|1703.23|1700.63|0
1642743600000|2022-01-21 05:40:00|1704.71|1702.11|1708.54|1705.94|1708.91|1706.31|1703.84|1701.24|0
1642743900000|2022-01-21 05:45:00|1708.42|1705.82|1709.9|1707.3|1711.88|1709.28|1708.42|1705.82|0
1642744200000|2022-01-21 05:50:00|1710.15|1707.55|1709.41|1706.81|1711.39|1708.79|1709.16|1706.56|0
1642744500000|2022-01-21 05:55:00|1709.52|1706.92|1708.53|1705.93|1710.89|1708.29|1706.19|1703.59|0
1642744800000|2022-01-21 06:00:00|1708.29|1705.69|1704.08|1701.48|1708.42|1705.82|1703.22|1700.62|0
1642745100000|2022-01-21 06:05:00|1704.46|1701.86|1703.96|1701.36|1704.7|1702.1|1702.48|1699.88|0
1642745400000|2022-01-21 06:10:00|1704.33|1701.73|1704.21|1701.61|1706.39|1703.79|1703.22|1700.62|0
1642745700000|2022-01-21 06:15:00|1704.46|1701.86|1705.56|1702.96|1707.54|1704.94|1703.83|1701.23|0
1642746000000|2022-01-21 06:20:00|1705.2|1702.6|1709.9|1707.3|1710.64|1708.04|1705.07|1702.47|0
1642746300000|2022-01-21 06:25:00|1709.77|1707.17|1708.41|1705.81|1711.38|1708.78|1707.42|1704.82|0
1642746600000|2022-01-21 06:30:00|1710.39|1707.79|1713.61|1711.01|1713.85|1711.25|1708.16|1705.56|0
1642746900000|2022-01-21 06:35:00|1713.36|1710.76|1714.35|1711.75|1714.84|1712.24|1710.88|1708.28|0
1642747200000|2022-01-21 06:40:00|1714.1|1711.5|1713.97|1711.37|1717.07|1714.47|1713.85|1711.25|0
1642747500000|2022-01-21 06:45:00|1714.1|1711.5|1712.61|1710.01|1717.56|1714.96|1712.61|1710.01|0
1642747800000|2022-01-21 06:50:00|1712.73|1710.13|1710.04|1707.44|1712.73|1710.13|1708.16|1705.56|0
1642748100000|2022-01-21 06:55:00|1709.91|1707.31|1712.14|1709.54|1713.26|1710.66|1709.55|1706.95|0
1642748400000|2022-01-21 07:00:00|1711.28|1708.68|1706.45|1703.85|1711.77|1709.17|1706.33|1703.73|0
1642748700000|2022-01-21 07:05:00|1706.58|1703.98|1715.6|1713|1716.23|1713.63|1705.09|1702.49|0
1642749000000|2022-01-21 07:10:00|1715.36|1712.76|1718.21|1715.61|1719.44|1716.84|1714|1711.4|0
1642749300000|2022-01-21 07:15:00|1718.7|1716.1|1717.22|1714.62|1719.69|1717.09|1716.34|1713.74|0
1642749600000|2022-01-21 07:20:00|1717.33|1714.73|1721.17|1718.57|1722.16|1719.56|1716.97|1714.37|0
1642749900000|2022-01-21 07:25:00|1720.93|1718.33|1725.75|1723.15|1726.12|1723.52|1720.93|1718.33|0
1642750200000|2022-01-21 07:30:00|1725.5|1722.9|1719.84|1717.24|1726.12|1723.52|1719.84|1717.24|0
1642750500000|2022-01-21 07:35:00|1720.09|1717.49|1717.86|1715.26|1722.32|1719.72|1717.49|1714.89|0
1642750800000|2022-01-21 07:40:00|1718.11|1715.51|1719.35|1716.75|1721.45|1718.85|1717.61|1715.01|0
1642751100000|2022-01-21 07:45:00|1719.59|1716.99|1721.57|1718.97|1722.07|1719.47|1717.37|1714.77|0
1642751400000|2022-01-21 07:50:00|1721.82|1719.22|1721.82|1719.22|1723.92|1721.32|1721.69|1719.09|0
1642751700000|2022-01-21 07:55:00|1721.94|1719.34|1722.56|1719.96|1722.56|1719.96|1719.1|1716.5|0
1642752000000|2022-01-21 08:00:00|1721.82|1719.22|1721.48|1718.88|1723.22|1720.62|1717.52|1714.92|0
1642752300000|2022-01-21 08:05:00|1721.43|1719.43|1722.71|1720.71|1726.63|1724.63|1721.18|1719.18|0
1642752600000|2022-01-21 08:10:00|1722.96|1720.96|1712.56|1710.56|1722.96|1720.96|1712.56|1710.56|0
1642752900000|2022-01-21 08:15:00|1712.43|1710.43|1710.33|1708.33|1715.53|1713.53|1709.34|1707.34|0
1642753200000|2022-01-21 08:20:00|1710.58|1708.58|1712.81|1710.81|1714.04|1712.04|1709.34|1707.34|0
1642753500000|2022-01-21 08:25:00|1712.56|1710.56|1718.5|1716.5|1718.99|1716.99|1711.82|1709.82|0
1642753800000|2022-01-21 08:30:00|1718|1716|1722.21|1720.21|1722.46|1720.46|1715.28|1713.28|0
1642754100000|2022-01-21 08:35:00|1721.22|1719.22|1717.51|1715.51|1723.95|1721.95|1716.76|1714.76|0
1642754400000|2022-01-21 08:40:00|1718|1716|1716.02|1714.02|1719.49|1717.49|1715.53|1713.53|0
1642754700000|2022-01-21 08:45:00|1716.27|1714.27|1714.78|1712.78|1716.88|1714.88|1709.83|1707.83|0
1642755000000|2022-01-21 08:50:00|1714.53|1712.53|1720.84|1718.84|1721.22|1719.22|1713.3|1711.3|0
1642755300000|2022-01-21 08:55:00|1721.22|1719.22|1722.21|1720.21|1722.95|1720.95|1719.49|1717.49|0
1642755600000|2022-01-21 09:00:00|1721.96|1719.96|1719.73|1717.73|1722.95|1720.95|1717.5|1715.5|0
1642755900000|2022-01-21 09:05:00|1720.23|1718.23|1716.26|1714.26|1722.95|1720.95|1715.27|1713.27|0
1642756200000|2022-01-21 09:10:00|1716.02|1714.02|1714.18|1712.18|1716.28|1714.28|1713.19|1711.19|0
1642756500000|2022-01-21 09:15:00|1713.93|1711.93|1714.84|1712.84|1715.58|1713.58|1712.94|1710.94|0
1642756800000|2022-01-21 09:20:00|1715.71|1713.71|1719.29|1717.29|1720.41|1718.41|1714.97|1712.97|0
1642757100000|2022-01-21 09:25:00|1719.17|1717.17|1723.14|1721.14|1723.14|1721.14|1719.17|1717.17|0
1642757400000|2022-01-21 09:30:00|1723.25|1721.25|1721.52|1719.52|1725.24|1723.24|1721.2|1719.2|0
1642757700000|2022-01-21 09:35:00|1721.39|1719.39|1719.54|1717.54|1722.76|1720.76|1718.05|1716.05|0
1642758000000|2022-01-21 09:40:00|1719.41|1717.41|1721.52|1719.52|1723.37|1721.37|1718.3|1716.3|0
1642758300000|2022-01-21 09:45:00|1721.64|1719.64|1723.5|1721.5|1723.5|1721.5|1721.52|1719.52|0
1642758600000|2022-01-21 09:50:00|1723.37|1721.37|1726.72|1724.72|1727.95|1725.95|1722.87|1720.87|0
1642758900000|2022-01-21 09:55:00|1726.83|1724.83|1726.47|1724.47|1727.95|1725.95|1726.22|1724.22|0
1642759200000|2022-01-21 10:00:00|1726.34|1724.34|1723.61|1721.61|1726.96|1724.96|1722.75|1720.75|0
1642759500000|2022-01-21 10:05:00|1723.37|1721.37|1723.12|1721.12|1726.71|1724.71|1723.12|1721.12|0
1642759800000|2022-01-21 10:10:00|1723|1721|1722.01|1720.01|1724.48|1722.48|1721.51|1719.51|0
1642760100000|2022-01-21 10:15:00|1722.5|1720.5|1729.44|1727.44|1730.43|1728.43|1722.26|1720.26|0
1642760400000|2022-01-21 10:20:00|1729.19|1727.19|1728.36|1726.36|1731.7|1729.7|1728.11|1726.11|0
1642760700000|2022-01-21 10:25:00|1728.6|1726.6|1728.6|1726.6|1729.59|1727.59|1727.37|1725.37|0
1642761000000|2022-01-21 10:30:00|1728.47|1726.47|1727.04|1725.04|1728.85|1726.85|1726.37|1724.37|0
1642761300000|2022-01-21 10:35:00|1727.42|1725.42|1728.16|1726.16|1729.89|1727.89|1727.17|1725.17|0
1642761600000|2022-01-21 10:40:00|1728.41|1726.41|1729.89|1727.89|1730.14|1728.14|1727.66|1725.66|0
1642761900000|2022-01-21 10:45:00|1730.14|1728.14|1727.66|1725.66|1730.14|1728.14|1726.18|1724.18|0
1642762200000|2022-01-21 10:50:00|1728.16|1726.16|1727.49|1725.49|1729.95|1727.95|1727.28|1725.28|0
1642762500000|2022-01-21 10:55:00|1727.36|1725.36|1730.45|1728.45|1730.82|1728.82|1726.26|1724.26|0
1642762800000|2022-01-21 11:00:00|1730.2|1728.2|1727.36|1725.36|1730.2|1728.2|1726.25|1724.25|0
1642763100000|2022-01-21 11:05:00|1727.24|1725.24|1718.36|1716.36|1727.74|1725.74|1716.88|1714.88|0
1642763400000|2022-01-21 11:10:00|1718.97|1716.97|1717.86|1715.86|1720.69|1718.69|1716.5|1714.5|0
1642763700000|2022-01-21 11:15:00|1718.11|1716.11|1711.75|1709.75|1718.11|1716.11|1709.78|1707.78|0
1642764000000|2022-01-21 11:20:00|1711.64|1709.64|1707.56|1705.56|1713.48|1711.48|1707.44|1705.44|0
1642764300000|2022-01-21 11:25:00|1707.69|1705.69|1710.96|1708.96|1711.33|1709.33|1706.89|1704.89|0
1642764600000|2022-01-21 11:30:00|1711.09|1709.09|1707.88|1705.88|1711.09|1709.09|1706.64|1704.64|0
1642764900000|2022-01-21 11:35:00|1707.75|1705.75|1715.4|1713.4|1716.52|1714.52|1707.75|1705.75|0
1642765200000|2022-01-21 11:40:00|1715.65|1713.65|1712.81|1710.81|1715.65|1713.65|1710.46|1708.46|0
1642765500000|2022-01-21 11:45:00|1712.44|1710.44|1709.47|1707.47|1713.06|1711.06|1707|1705|0
1642765800000|2022-01-21 11:50:00|1709.11|1707.11|1710.34|1708.34|1710.84|1708.84|1707.63|1705.63|0
1642766100000|2022-01-21 11:55:00|1709.85|1707.85|1715.53|1713.53|1717.01|1715.01|1709.85|1707.85|0
1642766400000|2022-01-21 12:00:00|1716.02|1714.02|1709.35|1707.35|1716.27|1714.27|1708.86|1706.86|0
1642766700000|2022-01-21 12:05:00|1709.1|1707.1|1704.41|1702.41|1710.34|1708.34|1702.93|1700.93|0
1642767000000|2022-01-21 12:10:00|1704.17|1702.17|1704.53|1702.53|1705.15|1703.15|1699.97|1697.97|0
1642767300000|2022-01-21 12:15:00|1704.17|1702.17|1709.35|1707.35|1711.32|1709.32|1704.17|1702.17|0
1642767600000|2022-01-21 12:20:00|1709.47|1707.47|1710.34|1708.34|1712.56|1710.56|1709.35|1707.35|0
1642767900000|2022-01-21 12:25:00|1711.08|1709.08|1707.62|1705.62|1711.08|1709.08|1706.88|1704.88|0
1642768200000|2022-01-21 12:30:00|1707.37|1705.37|1705.59|1703.59|1708.36|1706.36|1703.61|1701.61|0
1642768500000|2022-01-21 12:35:00|1705.34|1703.34|1710.77|1708.77|1711.14|1709.14|1704.6|1702.6|0
1642768800000|2022-01-21 12:40:00|1710.52|1708.52|1705.83|1703.83|1710.52|1708.52|1705.09|1703.09|0
1642769100000|2022-01-21 12:45:00|1705.7|1703.7|1705.58|1703.58|1708.55|1706.55|1704.35|1702.35|0
1642769400000|2022-01-21 12:50:00|1705.83|1703.83|1702.99|1700.99|1708.3|1706.3|1702.62|1700.62|0
1642769700000|2022-01-21 12:55:00|1702.87|1700.87|1705.83|1703.83|1706.07|1704.07|1700.4|1698.4|0
1642770000000|2022-01-21 13:00:00|1706.07|1704.07|1702.62|1700.62|1706.32|1704.32|1701.88|1699.88|0
1642770300000|2022-01-21 13:05:00|1702.86|1700.86|1706.81|1704.81|1706.81|1704.81|1702.86|1700.86|0
1642770600000|2022-01-21 13:10:00|1707.06|1705.06|1704.59|1702.59|1707.55|1705.55|1701.38|1699.38|0
1642770900000|2022-01-21 13:15:00|1703.6|1701.6|1707.55|1705.55|1707.55|1705.55|1700.64|1698.64|0
1642771200000|2022-01-21 13:20:00|1707.8|1705.8|1709.77|1707.77|1711.26|1709.26|1707.18|1705.18|0
1642771500000|2022-01-21 13:25:00|1710.02|1708.02|1708.71|1706.71|1711.06|1709.06|1708.59|1706.59|0
1642771800000|2022-01-21 13:30:00|1708.84|1706.84|1703.9|1701.9|1709.58|1707.58|1703.9|1701.9|0
1642772100000|2022-01-21 13:35:00|1703.53|1701.53|1711.8|1709.8|1711.8|1709.8|1703.53|1701.53|0
1642772400000|2022-01-21 13:40:00|1711.06|1709.06|1710.32|1708.32|1712.54|1710.54|1707.6|1705.6|0
1642772700000|2022-01-21 13:45:00|1709.83|1707.83|1708.1|1706.1|1710.57|1708.57|1707.85|1705.85|0
1642773000000|2022-01-21 13:50:00|1708.84|1706.84|1707.35|1705.35|1710.56|1708.56|1706.86|1704.86|0
1642773300000|2022-01-21 13:55:00|1707.47|1705.47|1707.85|1705.85|1708.59|1706.59|1706.12|1704.12|0
1642773600000|2022-01-21 14:00:00|1708.09|1706.09|1706.37|1704.37|1710.81|1708.81|1706.37|1704.37|0
1642773900000|2022-01-21 14:05:00|1706.12|1704.12|1698.09|1696.09|1706.12|1704.12|1696.98|1694.98|0
1642774200000|2022-01-21 14:10:00|1697.73|1695.73|1700.69|1698.69|1700.93|1698.93|1696.49|1694.49|0
1642774500000|2022-01-21 14:15:00|1700.93|1698.93|1699.2|1697.2|1702.66|1700.66|1697.72|1695.72|0
1642774800000|2022-01-21 14:20:00|1699.45|1697.45|1704.63|1702.63|1704.63|1702.63|1697.97|1695.97|0
1642775100000|2022-01-21 14:25:00|1704.39|1702.39|1716.85|1714.85|1716.98|1714.98|1704.39|1702.39|0
1642775400000|2022-01-21 14:30:00|1717.22|1715.22|1725.9|1723.9|1728.13|1726.13|1711.05|1709.05|0
1642775700000|2022-01-21 14:35:00|1726.15|1724.15|1713.55|1711.55|1727.14|1725.14|1712.07|1710.07|0
1642776000000|2022-01-21 14:40:00|1713.31|1711.31|1699.48|1697.48|1714.79|1712.79|1698.99|1696.99|0
1642776300000|2022-01-21 14:45:00|1699.73|1697.73|1712.56|1710.56|1718.74|1716.74|1697.87|1695.87|0
1642776600000|2022-01-21 14:50:00|1710.84|1708.84|1700.39|1698.39|1715.53|1713.53|1699.15|1697.15|0
1642776900000|2022-01-21 14:55:00|1698.41|1696.41|1699.89|1697.89|1702.86|1700.86|1694.58|1692.58|0
1642777200000|2022-01-21 15:00:00|1698.17|1696.17|1689.95|1687.95|1704.83|1702.83|1688.22|1686.22|0
1642777500000|2022-01-21 15:05:00|1691.92|1689.92|1694.26|1692.26|1701.06|1699.06|1689.7|1687.7|0
1642777800000|2022-01-21 15:10:00|1692.66|1690.66|1681.67|1679.67|1692.66|1690.66|1678.72|1676.72|0
1642778100000|2022-01-21 15:15:00|1682.78|1680.78|1681.18|1679.18|1686.85|1684.85|1680.07|1678.07|0
1642778400000|2022-01-21 15:20:00|1680.93|1678.93|1681.87|1679.87|1684.58|1682.58|1669.1|1667.1|0
1642778700000|2022-01-21 15:25:00|1682.61|1680.61|1688.73|1686.73|1697.66|1695.66|1681.87|1679.87|0
1642779000000|2022-01-21 15:30:00|1689.96|1687.96|1713.4|1711.4|1714.39|1712.39|1686.26|1684.26|0
1642779300000|2022-01-21 15:35:00|1712.78|1710.78|1705.91|1703.91|1721.06|1719.06|1705.41|1703.41|0
1642779600000|2022-01-21 15:40:00|1704.42|1702.42|1709.23|1707.23|1709.23|1707.23|1698.25|1696.25|0
1642779900000|2022-01-21 15:45:00|1708.98|1706.98|1717.87|1715.87|1717.87|1715.87|1701.94|1699.94|0
1642780200000|2022-01-21 15:50:00|1717.37|1715.37|1728|1726|1732.93|1730.93|1717.37|1715.37|0
1642780500000|2022-01-21 15:55:00|1726.76|1724.76|1722.29|1720.29|1730.82|1728.82|1715.87|1713.87|0
1642780800000|2022-01-21 16:00:00|1724.01|1722.01|1718.09|1716.09|1724.01|1722.01|1713.89|1711.89|0
1642781100000|2022-01-21 16:05:00|1718.83|1716.83|1731.42|1729.42|1733.89|1731.89|1717.84|1715.84|0
1642781400000|2022-01-21 16:10:00|1731.67|1729.67|1721.3|1719.3|1731.92|1729.92|1719.57|1717.57|0
1642781700000|2022-01-21 16:15:00|1722.53|1720.53|1727.79|1725.79|1729.52|1727.52|1720.63|1718.63|0
1642782000000|2022-01-21 16:20:00|1727.3|1725.3|1739.41|1737.41|1741.38|1739.38|1724.33|1722.33|0
1642782300000|2022-01-21 16:25:00|1737.68|1735.68|1737.08|1735.08|1738.29|1736.29|1730.9|1728.9|0
1642782600000|2022-01-21 16:30:00|1735.84|1733.84|1730.77|1728.77|1735.84|1733.84|1722.99|1720.99|0
1642782900000|2022-01-21 16:35:00|1730.9|1728.9|1713.11|1711.11|1732.63|1730.63|1712.12|1710.12|0
1642783200000|2022-01-21 16:40:00|1713.35|1711.35|1712.36|1710.36|1715.58|1713.58|1710.14|1708.14|0
1642783500000|2022-01-21 16:45:00|1713.6|1711.6|1706|1704|1715.2|1713.2|1701.25|1699.25|0
1642783800000|2022-01-21 16:50:00|1706.74|1704.74|1699.58|1697.58|1709.46|1707.46|1697.85|1695.85|0
1642784100000|2022-01-21 16:55:00|1698.84|1696.84|1706.38|1704.38|1707.86|1705.86|1698.84|1696.84|0
1642784400000|2022-01-21 17:00:00|1706.62|1704.62|1705.01|1703.01|1710.33|1708.33|1700.94|1698.94|0
1642784700000|2022-01-21 17:05:00|1704.15|1702.15|1703.8|1701.8|1711.32|1709.32|1702.67|1700.67|0
1642785000000|2022-01-21 17:10:00|1704.04|1702.04|1699.1|1697.1|1705.03|1703.03|1693.92|1691.92|0
1642785300000|2022-01-21 17:15:00|1698.61|1696.61|1695.15|1693.15|1702.31|1700.31|1692.19|1690.19|0
1642785600000|2022-01-21 17:20:00|1694.16|1692.16|1699.61|1697.61|1699.61|1697.61|1690.96|1688.96|0
1642785900000|2022-01-21 17:25:00|1699.36|1697.36|1697.38|1695.38|1704.79|1702.79|1696.39|1694.39|0
1642786200000|2022-01-21 17:30:00|1695.77|1693.77|1699.11|1697.11|1699.85|1697.85|1693.68|1691.68|0
1642786500000|2022-01-21 17:35:00|1698.62|1696.62|1694.91|1692.91|1704.54|1702.54|1688.74|1686.74|0
1642786800000|2022-01-21 17:40:00|1694.66|1692.66|1692.44|1690.44|1699.85|1697.85|1691.7|1689.7|0
1642787100000|2022-01-21 17:45:00|1691.7|1689.7|1685.77|1683.77|1698.73|1696.73|1685.03|1683.03|0
1642787400000|2022-01-21 17:50:00|1686.14|1684.14|1687.25|1685.25|1690.46|1688.46|1684.29|1682.29|0
1642787700000|2022-01-21 17:55:00|1686.27|1684.27|1690.22|1688.22|1693.18|1691.18|1683.3|1681.3|0
1642788000000|2022-01-21 18:00:00|1689.59|1687.59|1688.49|1686.49|1695.65|1693.65|1686.26|1684.26|0
1642788300000|2022-01-21 18:05:00|1688.24|1686.24|1688.98|1686.98|1692.68|1690.68|1687|1685|0
1642788600000|2022-01-21 18:10:00|1690.21|1688.21|1701.33|1699.33|1703.55|1701.55|1689.59|1687.59|0
1642788900000|2022-01-21 18:15:00|1700.34|1698.34|1689.96|1687.96|1701.08|1699.08|1687.74|1685.74|0
1642789200000|2022-01-21 18:20:00|1689.72|1687.72|1679.36|1677.36|1689.72|1687.72|1678.13|1676.13|0
1642789500000|2022-01-21 18:25:00|1679.24|1677.24|1682.08|1680.08|1685.29|1683.29|1677.14|1675.14|0
1642789800000|2022-01-21 18:30:00|1681.58|1679.58|1686.52|1684.52|1689.98|1687.98|1679.86|1677.86|0
1642790100000|2022-01-21 18:35:00|1686.77|1684.77|1691.46|1689.46|1696.76|1694.76|1683.31|1681.31|0
1642790400000|2022-01-21 18:40:00|1691.7|1689.7|1694.17|1692.17|1698.12|1696.12|1690.47|1688.47|0
1642790700000|2022-01-21 18:45:00|1694.29|1692.29|1691.3|1689.3|1695.77|1693.77|1686.12|1684.12|0
1642791000000|2022-01-21 18:50:00|1692.53|1690.53|1693.77|1691.77|1698.95|1696.95|1689.82|1687.82|0
1642791300000|2022-01-21 18:55:00|1693.52|1691.52|1683.89|1681.89|1694.51|1692.51|1680.19|1678.19|0
1642791600000|2022-01-21 19:00:00|1683.64|1681.64|1687.67|1685.67|1688.83|1686.83|1682.41|1680.41|0
1642791900000|2022-01-21 19:05:00|1687.18|1685.18|1685.2|1683.2|1694.34|1692.34|1685.2|1683.2|0
1642792200000|2022-01-21 19:10:00|1685.82|1683.82|1686.44|1684.44|1690.63|1688.63|1684.09|1682.09|0
1642792500000|2022-01-21 19:15:00|1686.06|1684.06|1685.45|1683.45|1691.37|1689.37|1684.96|1682.96|0
1642792800000|2022-01-21 19:20:00|1686.19|1684.19|1691.37|1689.37|1691.86|1689.86|1681.75|1679.75|0
1642793100000|2022-01-21 19:25:00|1690.88|1688.88|1675.08|1673.08|1690.88|1688.88|1674.1|1672.1|0
1642793400000|2022-01-21 19:30:00|1674.84|1672.84|1675.58|1673.58|1677.55|1675.55|1672.12|1670.12|0
1642793700000|2022-01-21 19:35:00|1675.45|1673.45|1680.76|1678.76|1681.99|1679.99|1671.38|1669.38|0
1642794000000|2022-01-21 19:40:00|1681.99|1679.99|1677.3|1675.3|1684.46|1682.46|1676.31|1674.31|0
1642794300000|2022-01-21 19:45:00|1677.05|1675.05|1680.51|1678.51|1681.49|1679.49|1676.81|1674.81|0
1642794600000|2022-01-21 19:50:00|1680.01|1678.01|1672.61|1670.61|1680.01|1678.01|1671.13|1669.13|0
1642794900000|2022-01-21 19:55:00|1672.36|1670.36|1661.02|1659.02|1673.84|1671.84|1661.02|1659.02|0
1642795200000|2022-01-21 20:00:00|1662|1660|1659|1657|1666.44|1664.44|1658.75|1656.75|0
1642795500000|2022-01-21 20:05:00|1659.49|1657.49|1653.17|1651.17|1659.49|1657.49|1650.46|1648.46|0
1642795800000|2022-01-21 20:10:00|1652.92|1650.92|1654.03|1652.03|1654.65|1652.65|1647.13|1645.13|0
1642796100000|2022-01-21 20:15:00|1653.29|1651.29|1659.95|1657.95|1665.86|1663.86|1648.61|1646.61|0
1642796400000|2022-01-21 20:20:00|1659.82|1657.82|1654.28|1652.28|1659.82|1657.82|1649.84|1647.84|0
1642796700000|2022-01-21 20:25:00|1654.03|1652.03|1648.74|1646.74|1655.02|1653.02|1643.32|1641.32|0
1642797000000|2022-01-21 20:30:00|1648|1646|1653.17|1651.17|1658.84|1656.84|1647.5|1645.5|0
1642797300000|2022-01-21 20:35:00|1652.92|1650.92|1661.18|1659.18|1661.42|1659.42|1652.92|1650.92|0
1642797600000|2022-01-21 20:40:00|1660.69|1658.69|1662.9|1660.9|1673.99|1671.99|1660.69|1658.69|0
1642797900000|2022-01-21 20:45:00|1662.41|1660.41|1664.93|1662.93|1667.64|1665.64|1657.23|1655.23|0
1642798200000|2022-01-21 20:50:00|1664.19|1662.19|1647.43|1645.43|1664.19|1662.19|1646.45|1644.45|0
1642798500000|2022-01-21 20:55:00|1649.41|1647.41|1645.22|1643.22|1660|1658|1645.22|1643.22|0
1642798800000|2022-01-21 21:00:00|1648.42|1646.42|1646.2|1644.2|1648.91|1646.91|1641.77|1639.77|0
1642799100000|2022-01-21 21:05:00|1646.45|1644.45|1641.52|1639.52|1647.92|1645.92|1641.03|1639.03|0
1642799400000|2022-01-21 21:10:00|1642.01|1640.01|1642.26|1640.26|1643.74|1641.74|1639.06|1637.06|0
1643011500000|2022-01-24 08:05:00|1669.88|1667.88|1670.75|1668.75|1671.11|1669.11|1666.19|1664.19|0
1643011800000|2022-01-24 08:10:00|1671|1669|1675.43|1673.43|1676.17|1674.17|1670.01|1668.01|0
1643012100000|2022-01-24 08:15:00|1674.44|1672.44|1678.3|1676.3|1680.39|1678.39|1674.44|1672.44|0
1643012400000|2022-01-24 08:20:00|1678.05|1676.05|1677.81|1675.81|1680.52|1678.52|1677.56|1675.56|0
1643012700000|2022-01-24 08:25:00|1677.56|1675.56|1678.05|1676.05|1679.04|1677.04|1674.6|1672.6|0
1643013000000|2022-01-24 08:30:00|1678.79|1676.79|1674.35|1672.35|1679.28|1677.28|1674.11|1672.11|0
1643013300000|2022-01-24 08:35:00|1674.23|1672.23|1675.09|1673.09|1675.7|1673.7|1672.38|1670.38|0
1643013600000|2022-01-24 08:40:00|1674.85|1672.85|1669.54|1667.54|1676.32|1674.32|1669.54|1667.54|0
1643013900000|2022-01-24 08:45:00|1669.92|1667.92|1672.13|1670.13|1675.58|1673.58|1668.93|1666.93|0
1643014200000|2022-01-24 08:50:00|1671.64|1669.64|1666.22|1664.22|1672.13|1670.13|1665.97|1663.97|0
1643014500000|2022-01-24 08:55:00|1665.72|1663.72|1661.91|1659.91|1666.71|1664.71|1661.17|1659.17|0
1643014800000|2022-01-24 09:00:00|1661.53|1659.53|1663.63|1661.63|1663.63|1661.63|1660.55|1658.55|0
1643015100000|2022-01-24 09:05:00|1663.38|1661.38|1663.88|1661.88|1666.46|1664.46|1660.43|1658.43|0
1643015400000|2022-01-24 09:10:00|1663.14|1661.14|1661.9|1659.9|1663.99|1661.99|1660.18|1658.18|0
1643015700000|2022-01-24 09:15:00|1662.15|1660.15|1657.72|1655.72|1662.15|1660.15|1657.22|1655.22|0
1643016000000|2022-01-24 09:20:00|1657.96|1655.96|1654.52|1652.52|1658.08|1656.08|1653.28|1651.28|0
1643016300000|2022-01-24 09:25:00|1655.01|1653.01|1658.65|1656.65|1659.88|1657.88|1655.01|1653.01|0
1643016600000|2022-01-24 09:30:00|1658.16|1656.16|1658.4|1656.4|1660.62|1658.62|1657.78|1655.78|0
1643016900000|2022-01-24 09:35:00|1658.65|1656.65|1657.66|1655.66|1661.36|1659.36|1657.42|1655.42|0
1643017200000|2022-01-24 09:40:00|1657.53|1655.53|1657.66|1655.66|1660.12|1658.12|1655.94|1653.94|0
1643017500000|2022-01-24 09:45:00|1657.41|1655.41|1657.17|1655.17|1657.41|1655.41|1652.98|1650.98|0
1643017800000|2022-01-24 09:50:00|1657.41|1655.41|1657.9|1655.9|1661.6|1659.6|1656.92|1654.92|0
1643018100000|2022-01-24 09:55:00|1658.4|1656.4|1657.66|1655.66|1659.87|1657.87|1656.05|1654.05|0
1643018400000|2022-01-24 10:00:00|1657.41|1655.41|1651.99|1649.99|1657.66|1655.66|1651.01|1649.01|0
1643018700000|2022-01-24 10:05:00|1652.73|1650.73|1645.95|1643.95|1654.08|1652.08|1645.71|1643.71|0
1643019000000|2022-01-24 10:10:00|1645.71|1643.71|1641.77|1639.77|1645.84|1643.84|1639.93|1637.93|0
1643019300000|2022-01-24 10:15:00|1641.52|1639.52|1638.93|1636.93|1642.02|1640.02|1636.6|1634.6|0
1643019600000|2022-01-24 10:20:00|1638.57|1636.57|1630.32|1628.32|1642.01|1640.01|1630.21|1628.21|0
1643019900000|2022-01-24 10:25:00|1630.45|1628.45|1629.47|1627.47|1634.14|1632.14|1628.73|1626.73|0
1643020200000|2022-01-24 10:30:00|1629.22|1627.22|1632.42|1630.42|1635.61|1633.61|1626.39|1624.39|0
1643020500000|2022-01-24 10:35:00|1632.66|1630.66|1630.94|1628.94|1633.89|1631.89|1629.96|1627.96|0
1643020800000|2022-01-24 10:40:00|1630.69|1628.69|1622.58|1620.58|1632.42|1630.42|1619.38|1617.38|0
1643021100000|2022-01-24 10:45:00|1622.82|1620.82|1623.56|1621.56|1627.99|1625.99|1620.86|1618.86|0
1643021400000|2022-01-24 10:50:00|1623.68|1621.68|1625.53|1623.53|1626.26|1624.26|1621.1|1619.1|0
1643021700000|2022-01-24 10:55:00|1625.77|1623.77|1631.75|1629.75|1632|1630|1624.79|1622.79|0
1643022000000|2022-01-24 11:00:00|1632|1630|1632|1630|1634.95|1632.95|1629.79|1627.79|0
1643022300000|2022-01-24 11:05:00|1631.87|1629.87|1639.62|1637.62|1639.62|1637.62|1631.87|1629.87|0
1643022600000|2022-01-24 11:10:00|1639.38|1637.38|1642.08|1640.08|1642.08|1640.08|1639.38|1637.38|0
1643022900000|2022-01-24 11:15:00|1641.83|1639.83|1632.24|1630.24|1643.8|1641.8|1631.99|1629.99|0
1643023200000|2022-01-24 11:20:00|1632.49|1630.49|1636.67|1634.67|1636.91|1634.91|1631.37|1629.37|0
1643023500000|2022-01-24 11:25:00|1636.91|1634.91|1631.25|1629.25|1639|1637|1630.02|1628.02|0
1643023800000|2022-01-24 11:30:00|1630.76|1628.76|1631.5|1629.5|1632.48|1630.48|1630.02|1628.02|0
1643024100000|2022-01-24 11:35:00|1631.25|1629.25|1636.42|1634.42|1637.15|1635.15|1629.53|1627.53|0
1643024400000|2022-01-24 11:40:00|1636.66|1634.66|1636.41|1634.41|1640.1|1638.1|1635.68|1633.68|0
1643024700000|2022-01-24 11:45:00|1636.66|1634.66|1641.82|1639.82|1643.3|1641.3|1636.41|1634.41|0
1643025000000|2022-01-24 11:50:00|1641.94|1639.94|1638.79|1636.79|1643.55|1641.55|1638.79|1636.79|0
1643025300000|2022-01-24 11:55:00|1638.91|1636.91|1641|1639|1641.25|1639.25|1638.05|1636.05|0
1643025600000|2022-01-24 12:00:00|1641.99|1639.99|1632.39|1630.39|1643.58|1641.58|1632.39|1630.39|0
1643025900000|2022-01-24 12:05:00|1632.88|1630.88|1632.13|1630.13|1637.31|1635.31|1630.05|1628.05|0
1643026200000|2022-01-24 12:10:00|1632.5|1630.5|1631.76|1629.76|1634.47|1632.47|1629.79|1627.79|0
1643026500000|2022-01-24 12:15:00|1632.01|1630.01|1632.37|1630.37|1636.06|1634.06|1630.78|1628.78|0
1643026800000|2022-01-24 12:20:00|1632.25|1630.25|1631.02|1629.02|1632.25|1630.25|1626.59|1624.59|0
1643027100000|2022-01-24 12:25:00|1631.27|1629.27|1631.87|1629.87|1634.95|1632.95|1630.89|1628.89|0
1643027400000|2022-01-24 12:30:00|1631.51|1629.51|1626.35|1624.35|1635.45|1633.45|1626.35|1624.35|0
1643027700000|2022-01-24 12:35:00|1626.59|1624.59|1626.59|1624.59|1630.03|1628.03|1625.61|1623.61|0
1643028000000|2022-01-24 12:40:00|1626.84|1624.84|1621.43|1619.43|1627.08|1625.08|1621.43|1619.43|0
1643028300000|2022-01-24 12:45:00|1621.67|1619.67|1623.64|1621.64|1627.08|1625.08|1621.67|1619.67|0
1643028600000|2022-01-24 12:50:00|1623.88|1621.88|1623.26|1621.26|1624.13|1622.13|1620.44|1618.44|0
1643028900000|2022-01-24 12:55:00|1624.13|1622.13|1622.16|1620.16|1626.34|1624.34|1622.16|1620.16|0
1643029200000|2022-01-24 13:00:00|1621.91|1619.91|1615.29|1613.29|1621.91|1619.91|1612.84|1610.84|0
1643029500000|2022-01-24 13:05:00|1615.54|1613.54|1620.94|1618.94|1620.94|1618.94|1615.05|1613.05|0
1643029800000|2022-01-24 13:10:00|1620.21|1618.21|1617.75|1615.75|1620.7|1618.7|1614.8|1612.8|0
1643030100000|2022-01-24 13:15:00|1617.5|1615.5|1611.6|1609.6|1619.96|1617.96|1611.36|1609.36|0
1643030400000|2022-01-24 13:20:00|1612.1|1610.1|1605.68|1603.68|1612.83|1610.83|1605.19|1603.19|0
1643030700000|2022-01-24 13:25:00|1605.43|1603.43|1605.73|1603.73|1608.92|1606.92|1602.73|1600.73|0
1643031000000|2022-01-24 13:30:00|1605.49|1603.49|1602.2|1600.2|1605.6|1603.6|1600.58|1598.58|0
1643031300000|2022-01-24 13:35:00|1603.18|1601.18|1598.52|1596.52|1603.18|1601.18|1593.36|1591.36|0
1643031600000|2022-01-24 13:40:00|1599.74|1597.74|1598.84|1596.84|1601.04|1599.04|1594.67|1592.67|0
1643031900000|2022-01-24 13:45:00|1598.59|1596.59|1600.31|1598.31|1603.74|1601.74|1597.12|1595.12|0
1643032200000|2022-01-24 13:50:00|1599.32|1597.32|1597.85|1595.85|1603.25|1601.25|1597.61|1595.61|0
1643032500000|2022-01-24 13:55:00|1598.83|1596.83|1587.5|1585.5|1598.83|1596.83|1587.01|1585.01|0
1643032800000|2022-01-24 14:00:00|1584.56|1582.56|1583.83|1581.83|1584.76|1582.76|1579.12|1577.12|0
1643033100000|2022-01-24 14:05:00|1584.08|1582.08|1572.34|1570.34|1584.57|1582.57|1570.62|1568.62|0
1643033400000|2022-01-24 14:10:00|1572.58|1570.58|1584.1|1582.1|1584.59|1582.59|1571.6|1569.6|0
1643033700000|2022-01-24 14:15:00|1584.22|1582.22|1582.14|1580.14|1589.99|1587.99|1581.65|1579.65|0
1643034000000|2022-01-24 14:20:00|1582.01|1580.01|1580.42|1578.42|1582.63|1580.63|1576.5|1574.5|0
1643034300000|2022-01-24 14:25:00|1578.71|1576.71|1583.61|1581.61|1589.25|1587.25|1578.46|1576.46|0
1643034600000|2022-01-24 14:30:00|1582.87|1580.87|1585.08|1583.08|1588.75|1586.75|1572.33|1570.33|0
1643034900000|2022-01-24 14:35:00|1582.38|1580.38|1590.85|1588.85|1595.27|1593.27|1577.12|1575.12|0
1643035200000|2022-01-24 14:40:00|1592.57|1590.57|1570.3|1566.7|1597.23|1595.23|1568.28|1564.68|0
1643035500000|2022-01-24 14:45:00|1570.79|1567.19|1565.83|1563.83|1575.62|1573.62|1562.65|1559.85|0
1643035800000|2022-01-24 14:50:00|1566.07|1564.07|1562.8|1560.8|1568.43|1566.43|1551.39|1549.39|0
1643036100000|2022-01-24 14:55:00|1562.06|1560.06|1557.32|1555.32|1576.02|1574.02|1556.59|1554.59|0
1643036400000|2022-01-24 15:00:00|1555.85|1553.85|1547.8|1545.8|1567.69|1565.69|1547.19|1545.19|0
1643036700000|2022-01-24 15:05:00|1547.19|1545.19|1535.77|1532.17|1552.81|1550.81|1533.75|1531.44|0
1643037000000|2022-01-24 15:10:00|1536.26|1532.66|1544.13|1541.33|1545.81|1543.81|1524.47|1522.47|0
1643037300000|2022-01-24 15:15:00|1544.87|1542.07|1527.04|1524.24|1546.82|1544.02|1527.04|1524.24|0
1643037600000|2022-01-24 15:20:00|1526.91|1524.11|1552.06|1549.26|1552.17|1549.37|1526.8|1524|0
1643037900000|2022-01-24 15:25:00|1552.55|1549.75|1552.3|1549.5|1563.41|1560.61|1550.84|1548.04|0
1643038200000|2022-01-24 15:30:00|1552.66|1549.86|1561.62|1558.82|1567.35|1564.55|1552.3|1549.5|0
1643038500000|2022-01-24 15:35:00|1559.91|1557.11|1566.34|1563.54|1573.44|1570.64|1554.53|1551.73|0
1643038800000|2022-01-24 15:40:00|1565.12|1562.32|1573.04|1570.24|1573.78|1570.98|1558.38|1555.58|0
1643039100000|2022-01-24 15:45:00|1573.29|1570.49|1551.13|1548.33|1573.9|1571.1|1543.9|1541.1|0
1643039400000|2022-01-24 15:50:00|1550.76|1547.96|1564.76|1561.96|1565.25|1562.45|1545.06|1542.26|0
1643039700000|2022-01-24 15:55:00|1565.49|1562.69|1551.03|1548.23|1565.98|1563.18|1549.67|1546.87|0
1643040000000|2022-01-24 16:00:00|1551.27|1548.47|1546.14|1544.14|1551.76|1549.04|1543.28|1541.28|0
1643040300000|2022-01-24 16:05:00|1544.54|1542.54|1538.05|1536.05|1544.54|1542.54|1535.85|1533.85|0
1643040600000|2022-01-24 16:10:00|1538.3|1536.3|1532.84|1530.84|1540.74|1538.74|1530.21|1528.21|0
1643040900000|2022-01-24 16:15:00|1533.71|1531.71|1535.7|1533.7|1540.43|1538.43|1530.15|1528.15|0
1643041200000|2022-01-24 16:20:00|1535.94|1533.94|1534.71|1532.71|1546.71|1544.71|1533.74|1531.74|0
1643041500000|2022-01-24 16:25:00|1536.92|1534.92|1541.93|1539.93|1541.93|1539.93|1531.41|1529.41|0
1643041800000|2022-01-24 16:30:00|1542.17|1540.17|1537.11|1535.11|1544.49|1542.49|1534.18|1532.18|0
1643042100000|2022-01-24 16:35:00|1536.62|1534.62|1526.53|1524.53|1539.56|1537.56|1521.95|1519.95|0
1643042400000|2022-01-24 16:40:00|1527.26|1525.26|1515.93|1513.13|1527.51|1525.51|1511.87|1509.87|0
1643042700000|2022-01-24 16:45:00|1516.66|1513.86|1497.11|1494.31|1519.84|1517.04|1497.11|1494.31|0
1643043000000|2022-01-24 16:50:00|1495.65|1492.85|1517.38|1514.58|1517.86|1515.06|1495.65|1492.85|0
1643043300000|2022-01-24 16:55:00|1517.62|1514.82|1522.84|1520.84|1522.84|1520.84|1514.44|1511.64|0
1643043600000|2022-01-24 17:00:00|1522.71|1520.71|1510.08|1508.08|1522.71|1520.71|1509.11|1507.11|0
1643043900000|2022-01-24 17:05:00|1511.17|1509.17|1500.07|1498.07|1515.26|1513.26|1498.83|1496.83|0
1643044200000|2022-01-24 17:10:00|1501.29|1499.29|1493.56|1491.56|1506.7|1504.7|1486.94|1484.94|0
1643044500000|2022-01-24 17:15:00|1493.32|1491.32|1485.26|1483.26|1493.32|1491.32|1478.46|1476.46|0
1643044800000|2022-01-24 17:20:00|1481.74|1479.74|1486.72|1484.72|1497.41|1495.41|1481.01|1479.01|0
1643045100000|2022-01-24 17:25:00|1487.69|1485.69|1494.49|1492.49|1499.83|1497.83|1477.25|1475.25|0
1643045400000|2022-01-24 17:30:00|1494.24|1492.24|1494.36|1492.36|1497.16|1495.16|1487.69|1485.69|0
1643045700000|2022-01-24 17:35:00|1495.21|1493.21|1491.81|1489.81|1495.21|1493.21|1483.31|1481.31|0
1643046000000|2022-01-24 17:40:00|1489.63|1487.63|1504.14|1502.14|1507.54|1505.54|1482.75|1480.75|0
1643046300000|2022-01-24 17:45:00|1506.08|1504.08|1509.25|1507.25|1512.17|1510.17|1503.52|1501.52|0
1643046600000|2022-01-24 17:50:00|1508.03|1506.03|1525.07|1523.07|1526.77|1524.77|1501.22|1499.22|0
1643046900000|2022-01-24 17:55:00|1525.8|1523.8|1520.47|1518.47|1529.73|1527.73|1518.03|1516.03|0
1643047200000|2022-01-24 18:00:00|1520.71|1518.71|1525.83|1523.83|1525.83|1523.83|1515.11|1513.11|0
1643047500000|2022-01-24 18:05:00|1525.34|1523.34|1537.04|1535.04|1544.12|1542.12|1519.98|1517.98|0
1643047800000|2022-01-24 18:10:00|1537.16|1535.16|1547.05|1545.05|1547.05|1545.05|1534.6|1532.6|0
1643048100000|2022-01-24 18:15:00|1546.56|1544.56|1556.55|1554.55|1558.13|1556.13|1544.85|1542.85|0
1643048400000|2022-01-24 18:20:00|1555.57|1553.57|1536.05|1534.05|1557.77|1555.77|1536.05|1534.05|0
1643048700000|2022-01-24 18:25:00|1535.8|1533.8|1530.46|1528.46|1543.12|1541.12|1528.36|1526.36|0
1643049000000|2022-01-24 18:30:00|1529.73|1527.73|1551.06|1549.06|1551.55|1549.55|1529.24|1527.24|0
1643049300000|2022-01-24 18:35:00|1551.3|1549.3|1550.81|1548.81|1552.03|1550.03|1534.47|1532.47|0
1643049600000|2022-01-24 18:40:00|1551.06|1549.06|1541.78|1539.78|1552.03|1550.03|1537.88|1535.88|0
1643049900000|2022-01-24 18:45:00|1542.03|1540.03|1563.99|1561.99|1563.99|1561.99|1541.78|1539.78|0
1643050200000|2022-01-24 18:50:00|1564.48|1562.48|1569.73|1567.73|1571.68|1569.68|1561.67|1559.67|0
1643050500000|2022-01-24 18:55:00|1569.61|1567.61|1577.82|1575.82|1578.31|1576.31|1566.52|1564.52|0
1643050800000|2022-01-24 19:00:00|1578.07|1576.07|1582.09|1580.09|1594.33|1592.33|1577.7|1575.7|0
1643051100000|2022-01-24 19:05:00|1581.36|1579.36|1585.27|1583.27|1589.68|1587.68|1580.5|1578.5|0
1643051400000|2022-01-24 19:10:00|1586.01|1584.01|1568.81|1566.81|1592.37|1590.37|1566.01|1564.01|0
1643051700000|2022-01-24 19:15:00|1570.28|1568.28|1564.15|1562.15|1573.59|1571.59|1559.89|1557.89|0
1643052000000|2022-01-24 19:20:00|1561.59|1559.59|1546.92|1544.92|1571.37|1569.37|1546.92|1544.92|0
1643052300000|2022-01-24 19:25:00|1545.46|1543.46|1549.97|1547.97|1555.48|1553.48|1545.21|1543.21|0
1643052600000|2022-01-24 19:30:00|1548.99|1546.99|1549.12|1547.12|1562.93|1560.93|1548.99|1546.99|0
1643052900000|2022-01-24 19:35:00|1551.32|1549.32|1538.68|1536.68|1552.78|1550.78|1533.43|1531.43|0
1643053200000|2022-01-24 19:40:00|1538.92|1536.92|1537.82|1535.82|1542.83|1540.83|1535.26|1533.26|0
1643053500000|2022-01-24 19:45:00|1537.46|1535.46|1548.21|1546.21|1549.49|1547.49|1527.45|1525.45|0
1643053800000|2022-01-24 19:50:00|1548.46|1546.46|1555.97|1553.97|1556.95|1554.95|1541.99|1539.99|0
1643054100000|2022-01-24 19:55:00|1556.22|1554.22|1569.77|1567.77|1571.12|1569.12|1549.98|1547.98|0
1643054400000|2022-01-24 20:00:00|1569.41|1567.41|1574.02|1572.02|1581.83|1579.83|1568.19|1566.19|0
1643054700000|2022-01-24 20:05:00|1574.39|1572.39|1574.32|1572.32|1575.55|1573.55|1564.79|1562.79|0
1643055000000|2022-01-24 20:10:00|1574.08|1572.08|1588.76|1586.76|1589.25|1587.25|1574.08|1572.08|0
1643055300000|2022-01-24 20:15:00|1588.52|1586.52|1579.46|1577.46|1600.27|1598.27|1577.01|1575.01|0
1643055600000|2022-01-24 20:20:00|1580.68|1578.68|1593.13|1591.13|1598.64|1596.64|1580.68|1578.68|0
1643055900000|2022-01-24 20:25:00|1593.62|1591.62|1594.76|1592.76|1603.91|1601.91|1585.45|1583.45|0
1643056200000|2022-01-24 20:30:00|1593.05|1591.05|1625.43|1623.43|1626.88|1624.88|1587.17|1585.17|0
1643056500000|2022-01-24 20:35:00|1625.92|1623.92|1631.83|1629.83|1632.44|1630.44|1617.24|1615.24|0
1643056800000|2022-01-24 20:40:00|1630.35|1628.35|1616.26|1614.26|1633.43|1631.43|1610.62|1608.62|0
1643057100000|2022-01-24 20:45:00|1616.01|1614.01|1641.79|1639.79|1642.15|1640.15|1616.01|1614.01|0
1643057400000|2022-01-24 20:50:00|1641.9|1639.9|1652.86|1650.86|1663.89|1661.89|1641.9|1639.9|0
1643057700000|2022-01-24 20:55:00|1654.83|1652.83|1661.91|1659.91|1667.36|1665.36|1645|1643|0
1643058000000|2022-01-24 21:00:00|1661.66|1659.66|1658.14|1656.14|1661.82|1659.82|1653.4|1651.4|0
1643058300000|2022-01-24 21:05:00|1657.64|1655.64|1651.25|1649.25|1657.64|1655.64|1650.02|1648.02|0
1643058600000|2022-01-24 21:10:00|1650.27|1648.27|1663.3|1661.3|1665.76|1663.76|1650.27|1648.27|0
1643058900000|2022-01-24 21:15:00|1665.32|1662.72|1665.07|1662.47|1668.52|1665.92|1664.94|1662.34|0
1643059200000|2022-01-24 21:20:00|1665.56|1662.96|1663.84|1661.24|1667.9|1665.3|1663.22|1660.62|0
1643059500000|2022-01-24 21:25:00|1664.09|1661.49|1660.64|1658.04|1664.09|1661.49|1659.9|1657.3|0
1643059800000|2022-01-24 21:30:00|1660.4|1657.8|1660.64|1658.04|1662.23|1659.63|1658.3|1655.7|0
1643060100000|2022-01-24 21:35:00|1660.15|1657.55|1659.41|1656.81|1660.39|1657.79|1658.43|1655.83|0
1643060400000|2022-01-24 21:40:00|1659.16|1656.56|1657.69|1655.09|1660.88|1658.28|1657.19|1654.59|0
1643060700000|2022-01-24 21:45:00|1657.8|1655.2|1662.85|1660.25|1663.1|1660.5|1657.8|1655.2|0
1643061000000|2022-01-24 21:50:00|1662.72|1660.12|1668.62|1666.02|1668.75|1666.15|1662.6|1660|0
1643061300000|2022-01-24 21:55:00|1669|1666.4|1665.67|1663.07|1669|1666.4|1665.55|1662.95|0
1643061600000|2022-01-24 22:00:00|1666.47|1663.87|1665.18|1662.58|1666.68|1664.08|1664.39|1661.79|0
1643061900000|2022-01-24 22:05:00|1665.03|1662.43|1664.37|1661.77|1665.18|1662.58|1663.88|1661.28|0
1643062200000|2022-01-24 22:10:00|1664.26|1661.66|1665.05|1662.45|1665.55|1662.95|1664.18|1661.58|0
1643062500000|2022-01-24 22:15:00|1665.15|1662.55|1664.33|1661.73|1665.48|1662.88|1664.04|1661.44|0
1643062800000|2022-01-24 22:20:00|1664.26|1661.66|1663.58|1660.98|1664.69|1662.09|1663.58|1660.98|0
1643063100000|2022-01-24 22:25:00|1663.47|1660.87|1663.4|1660.8|1664.26|1661.66|1663.4|1660.8|0
1643063400000|2022-01-24 22:30:00|1663.51|1660.91|1662.53|1659.93|1663.58|1660.98|1662.5|1659.9|0
1643063700000|2022-01-24 22:35:00|1662.5|1659.9|1662.6|1660|1662.71|1660.11|1662.39|1659.79|0
1643064000000|2022-01-24 22:40:00|1662.28|1659.68|1660.41|1657.81|1662.42|1659.82|1660.38|1657.78|0
1643064300000|2022-01-24 22:45:00|1660.52|1657.92|1660.71|1658.11|1661.03|1658.43|1660.1|1657.5|0
1643064600000|2022-01-24 22:50:00|1660.63|1658.03|1662.09|1659.49|1662.42|1659.82|1660.34|1657.74|0
1643064900000|2022-01-24 22:55:00|1662.06|1659.46|1662.27|1659.67|1663.72|1661.12|1662.06|1659.46|0
1643065200000|2022-01-24 23:00:00|1660.24|1657.64|1656.19|1653.59|1663.08|1660.48|1656.19|1653.59|0
1643065500000|2022-01-24 23:05:00|1656.68|1654.08|1658.4|1655.8|1662.83|1660.23|1656.68|1654.08|0
1643065800000|2022-01-24 23:10:00|1659.26|1656.66|1662.33|1659.73|1664.06|1661.46|1657.91|1655.31|0
1643066100000|2022-01-24 23:15:00|1662.83|1660.23|1659.38|1656.78|1664.06|1661.46|1657.91|1655.31|0
1643066400000|2022-01-24 23:20:00|1659.25|1656.65|1654.92|1652.32|1659.59|1656.99|1654.42|1651.82|0
1643066700000|2022-01-24 23:25:00|1655.16|1652.56|1648.77|1646.17|1655.9|1653.3|1648.77|1646.17|0
1643067000000|2022-01-24 23:30:00|1649.26|1646.66|1645.57|1642.97|1649.51|1646.91|1641.89|1639.29|0
1643067300000|2022-01-24 23:35:00|1645.33|1642.73|1650.11|1647.51|1650.98|1648.38|1645.33|1642.73|0
1643067600000|2022-01-24 23:40:00|1650.24|1647.64|1653.93|1651.33|1654.29|1651.69|1650|1647.4|0
1643067900000|2022-01-24 23:45:00|1654.04|1651.44|1654.29|1651.69|1656.14|1653.54|1653.19|1650.59|0
1643068200000|2022-01-24 23:50:00|1654.04|1651.44|1657.36|1654.76|1659.09|1656.49|1651.71|1649.11|0
1643068500000|2022-01-24 23:55:00|1657.48|1654.88|1659.69|1657.09|1660.31|1657.71|1655.15|1652.55|0
1643068800000|2022-01-25 00:00:00|1660.07|1657.47|1652.45|1649.85|1662.28|1659.68|1651.95|1649.35|0
1643069100000|2022-01-25 00:05:00|1651.46|1648.86|1644.58|1641.98|1651.46|1648.86|1644.34|1641.74|0
1643069400000|2022-01-25 00:10:00|1644.34|1641.74|1649.25|1646.65|1649.99|1647.39|1644.34|1641.74|0
1643069700000|2022-01-25 00:15:00|1649.37|1646.77|1650.97|1648.37|1653.67|1651.07|1648.51|1645.91|0
1643070000000|2022-01-25 00:20:00|1650.84|1648.24|1646.05|1643.45|1651.33|1648.73|1645.92|1643.32|0
1643070300000|2022-01-25 00:25:00|1645.68|1643.08|1645.92|1643.32|1647.77|1645.17|1642.86|1640.26|0
1643070600000|2022-01-25 00:30:00|1646.3|1643.7|1652.68|1650.08|1654.9|1652.3|1646.3|1643.7|0
1643070900000|2022-01-25 00:35:00|1652.44|1649.84|1646.05|1643.45|1652.44|1649.84|1645.06|1642.46|0
1643071200000|2022-01-25 00:40:00|1646.29|1643.69|1643.83|1641.23|1649.49|1646.89|1642.11|1639.51|0
1643071500000|2022-01-25 00:45:00|1643.95|1641.35|1639.9|1637.3|1644.08|1641.48|1639.9|1637.3|0
1643071800000|2022-01-25 00:50:00|1640.15|1637.55|1634.25|1631.65|1640.15|1637.55|1633.02|1630.42|0
1643072100000|2022-01-25 00:55:00|1634.61|1632.01|1625.53|1622.93|1634.61|1632.01|1624.3|1621.7|0
1643072400000|2022-01-25 01:00:00|1625.66|1623.06|1620.75|1618.15|1630.08|1627.48|1620.37|1617.77|0
1643072700000|2022-01-25 01:05:00|1621.24|1618.64|1620.74|1618.14|1627.86|1625.26|1620.74|1618.14|0
1643073000000|2022-01-25 01:10:00|1620.86|1618.26|1614.12|1611.52|1624.18|1621.58|1614.12|1611.52|0
1643073300000|2022-01-25 01:15:00|1614.61|1612.01|1621.72|1619.12|1625.41|1622.81|1614.61|1612.01|0
1643073600000|2022-01-25 01:20:00|1621.97|1619.37|1625.4|1622.8|1627.86|1625.26|1621.72|1619.12|0
1643073900000|2022-01-25 01:25:00|1625.16|1622.56|1629.08|1626.48|1632.03|1629.43|1623.93|1621.33|0
1643074200000|2022-01-25 01:30:00|1628.96|1626.36|1626.06|1623.46|1629.94|1627.34|1622.21|1619.61|0
1643074500000|2022-01-25 01:35:00|1625.08|1622.48|1620.91|1618.31|1625.08|1622.48|1620.42|1617.82|0
1643074800000|2022-01-25 01:40:00|1620.79|1618.19|1621.14|1618.54|1622.75|1620.15|1616.98|1614.38|0
1643075100000|2022-01-25 01:45:00|1621.26|1618.66|1630.83|1628.23|1630.83|1628.23|1619.17|1616.57|0
1643075400000|2022-01-25 01:50:00|1630.34|1627.74|1627.64|1625.04|1631.81|1629.21|1625.67|1623.07|0
1643075700000|2022-01-25 01:55:00|1627.39|1624.79|1627.88|1625.28|1628.98|1626.38|1621.75|1619.15|0
1643076000000|2022-01-25 02:00:00|1626.9|1624.3|1623.22|1620.62|1626.9|1624.3|1621.13|1618.53|0
1643076300000|2022-01-25 02:05:00|1623.46|1620.86|1620.03|1617.43|1624.2|1621.6|1619.78|1617.18|0
1643076600000|2022-01-25 02:10:00|1620.27|1617.67|1621.5|1618.9|1625.42|1622.82|1619.05|1616.45|0
1643076900000|2022-01-25 02:15:00|1621.25|1618.65|1618.55|1615.95|1623.21|1620.61|1617.82|1615.22|0
1643077200000|2022-01-25 02:20:00|1617.82|1615.22|1616.84|1614.24|1619.29|1616.69|1614.39|1611.79|0
1643077500000|2022-01-25 02:25:00|1616.71|1614.11|1618.8|1616.2|1620.76|1618.16|1616.59|1613.99|0
1643077800000|2022-01-25 02:30:00|1617.82|1615.22|1623.21|1620.61|1624.93|1622.33|1617.82|1615.22|0
1643078100000|2022-01-25 02:35:00|1622.96|1620.36|1618.79|1616.19|1623.94|1621.34|1618.79|1616.19|0
1643078400000|2022-01-25 02:40:00|1619.04|1616.44|1616.59|1613.99|1621.12|1618.52|1616.1|1613.5|0
1643078700000|2022-01-25 02:45:00|1616.34|1613.74|1621.24|1618.64|1621.24|1618.64|1616.09|1613.49|0
1643079000000|2022-01-25 02:50:00|1621|1618.4|1622.47|1619.87|1623.69|1621.09|1620.26|1617.66|0
1643079300000|2022-01-25 02:55:00|1622.22|1619.62|1627.13|1624.53|1628.35|1625.75|1619.77|1617.17|0
1643079600000|2022-01-25 03:00:00|1626.88|1624.28|1618.05|1615.45|1626.88|1624.28|1618.05|1615.45|0
1643079900000|2022-01-25 03:05:00|1618.3|1615.7|1616.7|1614.1|1619.64|1617.04|1616.7|1614.1|0
1643080200000|2022-01-25 03:10:00|1616.2|1613.6|1611.55|1608.95|1616.2|1613.6|1610.45|1607.85|0
1643080500000|2022-01-25 03:15:00|1612.41|1609.81|1613.63|1611.03|1614.86|1612.26|1609.47|1606.87|0
1643080800000|2022-01-25 03:20:00|1613.88|1611.28|1613.39|1610.79|1615.1|1612.5|1611.67|1609.07|0
1643081100000|2022-01-25 03:25:00|1612.9|1610.3|1613.5|1610.9|1613.75|1611.15|1611.42|1608.82|0
1643081400000|2022-01-25 03:30:00|1613.38|1610.78|1609.46|1606.86|1615.34|1612.74|1609.46|1606.86|0
1643081700000|2022-01-25 03:35:00|1609.71|1607.11|1612.89|1610.29|1613.01|1610.41|1609.46|1606.86|0
1643082000000|2022-01-25 03:40:00|1613.14|1610.54|1615.7|1613.1|1619.51|1616.91|1613.14|1610.54|0
1643082300000|2022-01-25 03:45:00|1614.97|1612.37|1609.95|1607.35|1615.1|1612.5|1609.46|1606.86|0
1643082600000|2022-01-25 03:50:00|1610.19|1607.59|1609.7|1607.1|1610.68|1608.08|1609.21|1606.61|0
1643082900000|2022-01-25 03:55:00|1609.94|1607.34|1610.19|1607.59|1610.43|1607.83|1608.84|1606.24|0
1643083200000|2022-01-25 04:00:00|1610.31|1607.71|1608.47|1605.87|1610.43|1607.83|1608.47|1605.87|0
1643083500000|2022-01-25 04:05:00|1608.72|1606.12|1613.37|1610.77|1613.98|1611.38|1607.98|1605.38|0
1643083800000|2022-01-25 04:10:00|1613.24|1610.64|1610.18|1607.58|1613.37|1610.77|1609.69|1607.09|0
1643084100000|2022-01-25 04:15:00|1609.94|1607.34|1611.77|1609.17|1614.35|1611.75|1609.69|1607.09|0
1643084400000|2022-01-25 04:20:00|1611.9|1609.3|1611.16|1608.56|1612.63|1610.03|1610.18|1607.58|0
1643084700000|2022-01-25 04:25:00|1610.92|1608.32|1610.91|1608.31|1612.14|1609.54|1610.91|1608.31|0
1643085000000|2022-01-25 04:30:00|1610.67|1608.07|1605.03|1602.43|1612.14|1609.54|1605.03|1602.43|0
1643085300000|2022-01-25 04:35:00|1604.17|1601.57|1602.58|1599.98|1605.76|1603.16|1601.84|1599.24|0
1643085600000|2022-01-25 04:40:00|1602.82|1600.22|1601.71|1599.11|1602.82|1600.22|1599.15|1596.55|0
1643085900000|2022-01-25 04:45:00|1601.6|1599|1602.33|1599.73|1603.56|1600.96|1600.37|1597.77|0
1643086200000|2022-01-25 04:50:00|1602.45|1599.85|1601.59|1598.99|1603.31|1600.71|1600.49|1597.89|0
1643086500000|2022-01-25 04:55:00|1601.47|1598.87|1604.04|1601.44|1604.78|1602.18|1601.47|1598.87|0
1643086800000|2022-01-25 05:00:00|1603.8|1601.2|1601.1|1598.5|1604.04|1601.44|1596.94|1594.34|0
1643087100000|2022-01-25 05:05:00|1600.97|1598.37|1606|1603.4|1607.83|1605.23|1600.36|1597.76|0
1643087400000|2022-01-25 05:10:00|1606.24|1603.64|1608.2|1605.6|1609.67|1607.07|1605.51|1602.91|0
1643087700000|2022-01-25 05:15:00|1607.71|1605.11|1606.98|1604.38|1608.2|1605.6|1604.77|1602.17|0
1643088000000|2022-01-25 05:20:00|1606.85|1604.25|1611.39|1608.79|1611.63|1609.03|1606.73|1604.13|0
1643088300000|2022-01-25 05:25:00|1611.14|1608.54|1608.93|1606.33|1612.86|1610.26|1608.93|1606.33|0
1643088600000|2022-01-25 05:30:00|1609.42|1606.82|1613.46|1610.86|1617.51|1614.91|1608.07|1605.47|0
1643088900000|2022-01-25 05:35:00|1613.1|1610.5|1613.83|1611.23|1615.06|1612.46|1612.36|1609.76|0
1643089200000|2022-01-25 05:40:00|1614.08|1611.48|1624.74|1622.14|1626.09|1623.49|1614.08|1611.48|0
1643089500000|2022-01-25 05:45:00|1625.11|1622.51|1619.68|1617.08|1625.11|1622.51|1619.68|1617.08|0
1643089800000|2022-01-25 05:50:00|1619.81|1617.21|1618.58|1615.98|1620.79|1618.19|1617.6|1615|0
1643090100000|2022-01-25 05:55:00|1618.33|1615.73|1617.96|1615.36|1620.78|1618.18|1617.22|1614.62|0
1643090400000|2022-01-25 06:00:00|1619.07|1616.47|1613.18|1610.58|1624.46|1621.86|1613.18|1610.58|0
1643090700000|2022-01-25 06:05:00|1614.28|1611.68|1615.88|1613.28|1618.82|1616.22|1613.05|1610.45|0
1643091000000|2022-01-25 06:10:00|1616.12|1613.52|1613.54|1610.94|1616.97|1614.37|1610.97|1608.37|0
1643091300000|2022-01-25 06:15:00|1612.8|1610.2|1619.42|1616.82|1620.41|1617.81|1611.7|1609.1|0
1643091600000|2022-01-25 06:20:00|1619.55|1616.95|1616.85|1614.25|1622.49|1619.89|1616.85|1614.25|0
1643091900000|2022-01-25 06:25:00|1617.59|1614.99|1615.01|1612.41|1618.2|1615.6|1614.15|1611.55|0
1643092200000|2022-01-25 06:30:00|1615.38|1612.78|1614.89|1612.29|1615.38|1612.78|1611.7|1609.1|0
1643092500000|2022-01-25 06:35:00|1615.13|1612.53|1617.21|1614.61|1619.06|1616.46|1614.27|1611.67|0
1643092800000|2022-01-25 06:40:00|1616.85|1614.25|1616.96|1614.36|1618.44|1615.84|1615.13|1612.53|0
1643093100000|2022-01-25 06:45:00|1616.72|1614.12|1622.49|1619.89|1623.47|1620.87|1614.88|1612.28|0
1643093400000|2022-01-25 06:50:00|1622.98|1620.38|1622.73|1620.13|1624.2|1621.6|1620.52|1617.92|0
1643093700000|2022-01-25 06:55:00|1622.6|1620|1618.68|1616.08|1622.97|1620.37|1617.33|1614.73|0
1643094000000|2022-01-25 07:00:00|1617.94|1615.34|1614.5|1611.9|1624.2|1621.6|1614.26|1611.66|0
1643094300000|2022-01-25 07:05:00|1615.12|1612.52|1605.68|1603.08|1615.12|1612.52|1604.33|1601.73|0
1643094600000|2022-01-25 07:10:00|1605.07|1602.47|1598.2|1595.6|1608.13|1605.53|1598.2|1595.6|0
1643094900000|2022-01-25 07:15:00|1599.18|1596.58|1597.83|1595.23|1601.75|1599.15|1592.81|1590.21|0
1643095200000|2022-01-25 07:20:00|1597.47|1594.87|1590.63|1588.03|1598.94|1596.34|1588.67|1586.07|0
1643095500000|2022-01-25 07:25:00|1590.88|1588.28|1597.25|1594.65|1598.23|1595.63|1590.88|1588.28|0
1643095800000|2022-01-25 07:30:00|1596.27|1593.67|1596.02|1593.42|1602.39|1599.79|1595.78|1593.18|0
1643096100000|2022-01-25 07:35:00|1596.27|1593.67|1602.88|1600.28|1604.35|1601.75|1596.27|1593.67|0
1643096400000|2022-01-25 07:40:00|1603.13|1600.53|1603.98|1601.38|1607.05|1604.45|1602.02|1599.42|0
1643096700000|2022-01-25 07:45:00|1604.1|1601.5|1608.27|1605.67|1608.52|1605.92|1603.12|1600.52|0
1643097000000|2022-01-25 07:50:00|1607.78|1605.18|1610.84|1608.24|1611.7|1609.1|1606.31|1603.71|0
1643097300000|2022-01-25 07:55:00|1610.97|1608.37|1613.17|1610.57|1613.17|1610.57|1607.29|1604.69|0
1643097600000|2022-01-25 08:00:00|1613.66|1611.06|1605.69|1603.09|1614.76|1612.16|1605.69|1603.09|0
1643097900000|2022-01-25 08:05:00|1605.02|1603.02|1601.59|1599.59|1607.97|1605.97|1596.69|1594.69|0
1643098200000|2022-01-25 08:10:00|1602.93|1600.93|1613.6|1611.6|1614.46|1612.46|1600.61|1598.61|0
1643098500000|2022-01-25 08:15:00|1614.09|1612.09|1608.1|1606.1|1615.75|1613.75|1604.67|1602.67|0
1643098800000|2022-01-25 08:20:00|1608.83|1606.83|1598.53|1596.53|1610.06|1608.06|1597.8|1595.8|0
1643099100000|2022-01-25 08:25:00|1599.52|1597.52|1590.69|1588.69|1600.5|1598.5|1589.22|1587.22|0
1643099400000|2022-01-25 08:30:00|1590.94|1588.94|1603.72|1601.72|1604.05|1602.05|1590.69|1588.69|0
1643099700000|2022-01-25 08:35:00|1603.23|1601.23|1608.86|1606.86|1610.58|1608.58|1601.88|1599.88|0
1643100000000|2022-01-25 08:40:00|1608.49|1606.49|1608.37|1606.37|1609.72|1607.72|1605.19|1603.19|0
1643100300000|2022-01-25 08:45:00|1608.13|1606.13|1608.86|1606.86|1609.84|1607.84|1603.96|1601.96|0
1643100600000|2022-01-25 08:50:00|1608.24|1606.24|1605.92|1603.92|1616.21|1614.21|1605.92|1603.92|0
1643100900000|2022-01-25 08:55:00|1606.65|1604.65|1601.62|1599.62|1608.37|1606.37|1601.02|1599.02|0
1643101200000|2022-01-25 09:00:00|1601.87|1599.87|1600.52|1598.52|1603.47|1601.47|1596.6|1594.6|0
1643101500000|2022-01-25 09:05:00|1600.28|1598.28|1606.16|1604.16|1606.16|1604.16|1598.32|1596.32|0
1643101800000|2022-01-25 09:10:00|1605.79|1603.79|1603.22|1601.22|1608.85|1606.85|1600.77|1598.77|0
1643102100000|2022-01-25 09:15:00|1602.48|1600.48|1606.64|1604.64|1610.32|1608.32|1601.75|1599.75|0
1643102400000|2022-01-25 09:20:00|1606.15|1604.15|1618.28|1616.28|1618.41|1616.41|1605.91|1603.91|0
1643102700000|2022-01-25 09:25:00|1618.41|1616.41|1624.79|1622.79|1625.77|1623.77|1616.69|1614.69|0
1643103000000|2022-01-25 09:30:00|1625.03|1623.03|1621.71|1619.71|1626.5|1624.5|1620.61|1618.61|0
1643103300000|2022-01-25 09:35:00|1621.84|1619.84|1624.54|1622.54|1625.03|1623.03|1620.86|1618.86|0
1643103600000|2022-01-25 09:40:00|1624.41|1622.41|1626.99|1624.99|1626.99|1624.99|1620.12|1618.12|0
1643103900000|2022-01-25 09:45:00|1628.95|1626.95|1631.52|1629.52|1633.86|1631.86|1628.33|1626.33|0
1643104200000|2022-01-25 09:50:00|1630.67|1628.67|1637.04|1635.04|1637.04|1635.04|1629.69|1627.69|0
1643104500000|2022-01-25 09:55:00|1637.16|1635.16|1632.35|1630.35|1638.85|1636.85|1631.36|1629.36|0
1643104800000|2022-01-25 10:00:00|1632.59|1630.59|1629.4|1627.4|1634.92|1632.92|1628.17|1626.17|0
1643105100000|2022-01-25 10:05:00|1629.15|1627.15|1633.57|1631.57|1637.5|1635.5|1626.95|1624.95|0
1643105400000|2022-01-25 10:10:00|1632.71|1630.71|1637.25|1635.25|1637.37|1635.37|1632.1|1630.1|0
1643105700000|2022-01-25 10:15:00|1637.74|1635.74|1640.19|1638.19|1641.29|1639.29|1635.65|1633.65|0
1643106000000|2022-01-25 10:20:00|1639.95|1637.95|1636.38|1634.38|1640.68|1638.68|1635.53|1633.53|0
1643106300000|2022-01-25 10:25:00|1635.89|1633.89|1635.4|1633.4|1637.74|1635.74|1633.81|1631.81|0
1643106600000|2022-01-25 10:30:00|1635.77|1633.77|1631.35|1629.35|1637.74|1635.74|1631.11|1629.11|0
1643106900000|2022-01-25 10:35:00|1631.6|1629.6|1623.99|1621.99|1632.34|1630.34|1622.27|1620.27|0
1643107200000|2022-01-25 10:40:00|1623.86|1621.86|1621.05|1619.05|1625.46|1623.46|1620.56|1618.56|0
1643107500000|2022-01-25 10:45:00|1620.31|1618.31|1613.93|1611.93|1622.03|1620.03|1613.93|1611.93|0
1643107800000|2022-01-25 10:50:00|1613.44|1611.44|1615.65|1613.65|1619.08|1617.08|1613.44|1611.44|0
1643108100000|2022-01-25 10:55:00|1615.52|1613.52|1616.63|1614.63|1618.34|1616.34|1611.97|1609.97|0
1643108400000|2022-01-25 11:00:00|1614.91|1612.91|1622.51|1620.51|1623.12|1621.12|1613.44|1611.44|0
1643108700000|2022-01-25 11:05:00|1622.14|1620.14|1623.74|1621.74|1624.23|1622.23|1618.83|1616.83|0
1643109000000|2022-01-25 11:10:00|1623.49|1621.49|1625.7|1623.7|1625.7|1623.7|1621.53|1619.53|0
1643109300000|2022-01-25 11:15:00|1625.45|1623.45|1619.81|1617.81|1628.4|1626.4|1619.32|1617.32|0
1643109600000|2022-01-25 11:20:00|1619.93|1617.93|1621.15|1619.15|1622.62|1620.62|1618.58|1616.58|0
1643109900000|2022-01-25 11:25:00|1621.52|1619.52|1619|1617|1622.26|1620.26|1618.4|1616.4|0
1643110200000|2022-01-25 11:30:00|1619.25|1617.25|1613|1611|1620.36|1618.36|1611.53|1609.53|0
1643110500000|2022-01-25 11:35:00|1612.51|1610.51|1611.13|1609.13|1618|1616|1610.64|1608.64|0
1643110800000|2022-01-25 11:40:00|1611.38|1609.38|1603.61|1601.61|1612.47|1610.47|1601.65|1599.65|0
1643111100000|2022-01-25 11:45:00|1602.63|1600.63|1604.26|1602.26|1605.98|1603.98|1602.14|1600.14|0
1643111400000|2022-01-25 11:50:00|1604.64|1602.64|1604.14|1602.14|1606.11|1604.11|1603.16|1601.16|0
1643111700000|2022-01-25 11:55:00|1603.9|1601.9|1605.37|1603.37|1610.39|1608.39|1601.69|1599.69|0
1643112000000|2022-01-25 12:00:00|1605.24|1603.24|1598.75|1596.75|1606.59|1604.59|1598.75|1596.75|0
1643112300000|2022-01-25 12:05:00|1599.11|1597.11|1604.14|1602.14|1604.38|1602.38|1598.01|1596.01|0
1643112600000|2022-01-25 12:10:00|1603.77|1601.77|1607.2|1605.2|1610.27|1608.27|1603.65|1601.65|0
1643112900000|2022-01-25 12:15:00|1606.83|1604.83|1608.79|1606.79|1608.79|1606.79|1605.12|1603.12|0
1643113200000|2022-01-25 12:20:00|1608.55|1606.55|1600.21|1598.21|1610.51|1608.51|1600.21|1598.21|0
1643113500000|2022-01-25 12:25:00|1600.58|1598.58|1606.09|1604.09|1606.09|1604.09|1600.58|1598.58|0
1643113800000|2022-01-25 12:30:00|1605.6|1603.6|1600.57|1598.57|1605.6|1603.6|1598.49|1596.49|0
1643114100000|2022-01-25 12:35:00|1600.82|1598.82|1599.96|1597.96|1603.51|1601.51|1598.49|1596.49|0
1643114400000|2022-01-25 12:40:00|1599.1|1597.1|1601.19|1599.19|1601.19|1599.19|1593.96|1591.96|0
1643114700000|2022-01-25 12:45:00|1601.3|1599.3|1602.17|1600.17|1602.9|1600.9|1598|1596|0
1643115000000|2022-01-25 12:50:00|1601.92|1599.92|1602.16|1600.16|1603.88|1601.88|1600.94|1598.94|0
1643115300000|2022-01-25 12:55:00|1602.41|1600.41|1598.73|1596.73|1602.9|1600.9|1597.51|1595.51|0
1643115600000|2022-01-25 13:00:00|1599.22|1597.22|1592.85|1590.85|1600.94|1598.94|1592.85|1590.85|0
1643115900000|2022-01-25 13:05:00|1594.07|1592.07|1580.45|1578.45|1595.66|1593.66|1580.45|1578.45|0
1643116200000|2022-01-25 13:10:00|1579.23|1577.23|1588.45|1586.45|1588.45|1586.45|1579.23|1577.23|0
1643116500000|2022-01-25 13:15:00|1588.2|1586.2|1597.26|1595.26|1597.26|1595.26|1588.2|1586.2|0
1643116800000|2022-01-25 13:20:00|1597.02|1595.02|1594.27|1592.27|1597.26|1595.26|1591.38|1589.38|0
1643117100000|2022-01-25 13:25:00|1594.03|1592.03|1584.45|1582.45|1595.01|1593.01|1584.45|1582.45|0
1643117400000|2022-01-25 13:30:00|1584.21|1582.21|1590.33|1588.33|1591.07|1589.07|1582.74|1580.74|0
1643117700000|2022-01-25 13:35:00|1589.84|1587.84|1593.27|1591.27|1595.96|1593.96|1589.84|1587.84|0
1643118000000|2022-01-25 13:40:00|1593.51|1591.51|1596.21|1594.21|1597.43|1595.43|1590.82|1588.82|0
1643118300000|2022-01-25 13:45:00|1595.96|1593.96|1594|1592|1597.43|1595.43|1592.77|1590.77|0
1643118600000|2022-01-25 13:50:00|1594.24|1592.24|1594.91|1592.91|1596.62|1594.62|1590.57|1588.57|0
1643118900000|2022-01-25 13:55:00|1595.4|1593.4|1598.33|1596.33|1600.3|1598.3|1592.94|1590.94|0
1643119200000|2022-01-25 14:00:00|1597.6|1595.6|1598.33|1596.33|1598.82|1596.82|1592.7|1590.7|0
1643119500000|2022-01-25 14:05:00|1598.58|1596.58|1598.33|1596.33|1600.29|1598.29|1594.77|1592.77|0
1643119800000|2022-01-25 14:10:00|1598.82|1596.82|1594.9|1592.9|1599.07|1597.07|1592.94|1590.94|0
1643120100000|2022-01-25 14:15:00|1595.14|1593.14|1600.29|1598.29|1600.78|1598.78|1593.67|1591.67|0
1643120400000|2022-01-25 14:20:00|1600.53|1598.53|1599.06|1597.06|1601.51|1599.51|1596.61|1594.61|0
1643120700000|2022-01-25 14:25:00|1599.31|1597.31|1596.36|1594.36|1601.02|1599.02|1596.24|1594.24|0
1643121000000|2022-01-25 14:30:00|1595.14|1593.14|1595.72|1593.72|1602|1600|1586.4|1584.4|0
1643121300000|2022-01-25 14:35:00|1592.29|1590.29|1596.07|1594.07|1609.45|1607.45|1588.85|1586.85|0
1643121600000|2022-01-25 14:40:00|1597.05|1595.05|1584.4|1582.4|1605.27|1603.27|1583.32|1581.32|0
1643121900000|2022-01-25 14:45:00|1586.49|1584.49|1563.78|1561.78|1586.49|1584.49|1562.68|1560.68|0
1643122200000|2022-01-25 14:50:00|1564.76|1562.76|1551.2|1549.2|1569.29|1567.29|1551.2|1549.2|0
1643122500000|2022-01-25 14:55:00|1549.73|1547.73|1554.98|1552.98|1560.37|1558.37|1549.73|1547.73|0
1643122800000|2022-01-25 15:00:00|1555.72|1553.72|1541.82|1539.82|1563.18|1561.18|1540.11|1538.11|0
1643123100000|2022-01-25 15:05:00|1542.3|1540.3|1551.1|1549.1|1551.83|1549.83|1537.18|1535.18|0
1643123400000|2022-01-25 15:10:00|1547.68|1545.68|1561.12|1559.12|1562.1|1560.1|1542.06|1540.06|0
1643123700000|2022-01-25 15:15:00|1563.56|1561.56|1564.46|1562.46|1569.76|1567.76|1557.7|1555.7|0
1643124000000|2022-01-25 15:20:00|1564.21|1562.21|1562.74|1560.74|1565.92|1563.92|1556.39|1554.39|0
1643124300000|2022-01-25 15:25:00|1561.27|1559.27|1587.2|1585.2|1587.94|1585.94|1558.83|1556.83|0
1643124600000|2022-01-25 15:30:00|1588.18|1586.18|1584.2|1582.2|1589.16|1587.16|1582.61|1580.61|0
1643124900000|2022-01-25 15:35:00|1585.06|1583.06|1578.99|1576.99|1592.9|1590.9|1569.28|1567.28|0
1643125200000|2022-01-25 15:40:00|1578.01|1576.01|1591.23|1589.23|1591.23|1589.23|1575.56|1573.56|0
1643125500000|2022-01-25 15:45:00|1594.66|1592.66|1601.87|1599.87|1603.45|1601.45|1587.4|1585.4|0
1643125800000|2022-01-25 15:50:00|1601.13|1599.13|1585.78|1583.78|1601.13|1599.13|1584.56|1582.56|0
1643126100000|2022-01-25 15:55:00|1586.52|1584.52|1574.95|1572.95|1589.46|1587.46|1573.07|1571.07|0
1643126400000|2022-01-25 16:00:00|1575.2|1573.2|1580.98|1578.98|1581.23|1579.23|1571.8|1569.8|0
1643126700000|2022-01-25 16:05:00|1580.25|1578.25|1571.43|1569.43|1585.88|1583.88|1565.81|1563.81|0
1643127000000|2022-01-25 16:10:00|1571.68|1569.68|1566.66|1564.66|1577.8|1575.8|1564.58|1562.58|0
1643127300000|2022-01-25 16:15:00|1565.32|1563.32|1584.16|1582.16|1585.14|1583.14|1563.36|1561.36|0
1643127600000|2022-01-25 16:20:00|1583.92|1581.92|1586.61|1584.61|1590.77|1588.77|1582.69|1580.69|0
1643127900000|2022-01-25 16:25:00|1586.98|1584.98|1587.18|1585.18|1593.31|1591.31|1579.83|1577.83|0
1643128200000|2022-01-25 16:30:00|1586.07|1584.07|1575.25|1573.25|1587.18|1585.18|1575.25|1573.25|0
1643128500000|2022-01-25 16:35:00|1574.76|1572.76|1561.97|1559.97|1576.96|1574.96|1556.83|1554.83|0
1643128800000|2022-01-25 16:40:00|1560.99|1558.99|1566.13|1564.13|1567.85|1565.85|1557.81|1555.81|0
1643129100000|2022-01-25 16:45:00|1564.91|1562.91|1573.24|1571.24|1573.97|1571.97|1564.91|1562.91|0
1643129400000|2022-01-25 16:50:00|1572.01|1570.01|1580.85|1578.85|1581.59|1579.59|1569.81|1567.81|0
1643129700000|2022-01-25 16:55:00|1580.36|1578.36|1561.73|1559.73|1580.6|1578.6|1560.99|1558.99|0
1643130000000|2022-01-25 17:00:00|1561.97|1559.97|1572.02|1570.02|1572.02|1570.02|1559.28|1557.28|0
1643130300000|2022-01-25 17:05:00|1573|1571|1579.62|1577.62|1584.89|1582.89|1573|1571|0
1643130600000|2022-01-25 17:10:00|1580.11|1578.11|1581.33|1579.33|1582.19|1580.19|1574.22|1572.22|0
1643130900000|2022-01-25 17:15:00|1581.09|1579.09|1577.65|1575.65|1587.22|1585.22|1567.36|1565.36|0
1643131200000|2022-01-25 17:20:00|1575.69|1573.69|1585.75|1583.75|1590.28|1588.28|1575.69|1573.69|0
1643131500000|2022-01-25 17:25:00|1585.99|1583.99|1587.09|1585.09|1591.63|1589.63|1584.03|1582.03|0
1643131800000|2022-01-25 17:30:00|1586.73|1584.73|1575.64|1573.64|1586.73|1584.73|1573.56|1571.56|0
1643132100000|2022-01-25 17:35:00|1575.52|1573.52|1578.21|1576.21|1580.42|1578.42|1575.03|1573.03|0
1643132400000|2022-01-25 17:40:00|1577.97|1575.97|1579.68|1577.68|1579.69|1577.69|1569.02|1567.02|0
1643132700000|2022-01-25 17:45:00|1580.42|1578.42|1570.12|1568.12|1582.5|1580.5|1567.43|1565.43|0
1643133000000|2022-01-25 17:50:00|1569.88|1567.88|1571.59|1569.59|1574.29|1572.29|1565.95|1563.95|0
1643133300000|2022-01-25 17:55:00|1571.22|1569.22|1579.43|1577.43|1579.43|1577.43|1564.48|1562.48|0
1643133600000|2022-01-25 18:00:00|1578.7|1576.7|1572.08|1570.08|1578.7|1576.7|1567.91|1565.91|0
1643133900000|2022-01-25 18:05:00|1571.95|1569.95|1572.21|1570.21|1575.63|1573.63|1566.09|1564.09|0
1643134200000|2022-01-25 18:10:00|1573.19|1571.19|1577.96|1575.96|1581.29|1579.29|1571.48|1569.48|0
1643134500000|2022-01-25 18:15:00|1578.46|1576.46|1583.12|1581.12|1584.71|1582.71|1575.26|1573.26|0
1643134800000|2022-01-25 18:20:00|1583.37|1581.37|1581.87|1579.87|1583.37|1581.37|1578.8|1576.8|0
1643135100000|2022-01-25 18:25:00|1579.78|1577.78|1598.15|1596.15|1598.88|1596.88|1579.05|1577.05|0
1643135400000|2022-01-25 18:30:00|1597.77|1595.77|1603.67|1601.67|1606.13|1604.13|1594.46|1592.46|0
1643135700000|2022-01-25 18:35:00|1604.9|1602.9|1604.65|1602.65|1607.11|1605.11|1597.77|1595.77|0
1643136000000|2022-01-25 18:40:00|1606.87|1604.87|1605.14|1603.14|1607.6|1605.6|1600.47|1598.47|0
1643136300000|2022-01-25 18:45:00|1605.26|1603.26|1614.74|1612.74|1616.21|1614.21|1602.19|1600.19|0
1643136600000|2022-01-25 18:50:00|1614.49|1612.49|1621.85|1619.85|1621.85|1619.85|1613.01|1611.01|0
1643136900000|2022-01-25 18:55:00|1621.6|1619.6|1624.8|1622.8|1625.29|1623.29|1616.43|1614.43|0
1643137200000|2022-01-25 19:00:00|1625.29|1623.29|1617.41|1615.41|1625.78|1623.78|1614.95|1612.95|0
1643137500000|2022-01-25 19:05:00|1616.43|1614.43|1615.45|1613.45|1618.89|1616.89|1612|1610|0
1643137800000|2022-01-25 19:10:00|1615.69|1613.69|1630.46|1628.46|1632.05|1630.05|1615.2|1613.2|0
1643138100000|2022-01-25 19:15:00|1630.95|1628.95|1634.76|1632.76|1635.13|1633.13|1629.47|1627.47|0
1643138400000|2022-01-25 19:20:00|1634.39|1632.39|1635.97|1633.97|1639.42|1637.42|1632.92|1630.92|0
1643138700000|2022-01-25 19:25:00|1634.99|1632.99|1635.97|1633.97|1637.45|1635.45|1630.31|1628.31|0
1643139000000|2022-01-25 19:30:00|1635.59|1633.59|1624.4|1622.4|1637.45|1635.45|1623.91|1621.91|0
1643139300000|2022-01-25 19:35:00|1626.12|1624.12|1631.86|1629.86|1633.39|1631.39|1626.12|1624.12|0
1643139600000|2022-01-25 19:40:00|1633.34|1631.34|1644.67|1642.67|1645.17|1643.17|1633.34|1631.34|0
1643139900000|2022-01-25 19:45:00|1644.43|1642.43|1644.18|1642.18|1649.36|1647.36|1643.44|1641.44|0
1643140200000|2022-01-25 19:50:00|1645.16|1643.16|1650.83|1648.83|1652.31|1650.31|1642.95|1640.95|0
1643140500000|2022-01-25 19:55:00|1651.08|1649.08|1657.11|1655.11|1658.48|1656.48|1648.37|1646.37|0
1643140800000|2022-01-25 20:00:00|1656.5|1654.5|1646.58|1644.58|1657.49|1655.49|1644.49|1642.49|0
1643141100000|2022-01-25 20:05:00|1646.71|1644.71|1635.87|1633.87|1646.71|1644.71|1634.15|1632.15|0
1643141400000|2022-01-25 20:10:00|1636.12|1634.12|1632.79|1630.79|1636.98|1634.98|1630.82|1628.82|0
1643141700000|2022-01-25 20:15:00|1633.28|1631.28|1645.1|1643.1|1646.09|1644.09|1633.28|1631.28|0
1643142000000|2022-01-25 20:20:00|1644.86|1642.86|1629.46|1627.46|1645.6|1643.6|1629.09|1627.09|0
1643142300000|2022-01-25 20:25:00|1629.59|1627.59|1616|1614|1629.59|1627.59|1614.04|1612.04|0
1643142600000|2022-01-25 20:30:00|1614.53|1612.53|1613.29|1611.29|1619.44|1617.44|1609.85|1607.85|0
1643142900000|2022-01-25 20:35:00|1613.16|1611.16|1622.14|1620.14|1624.6|1622.6|1605.92|1603.92|0
1643143200000|2022-01-25 20:40:00|1622.38|1620.38|1620.72|1618.72|1630.74|1628.74|1618.5|1616.5|0
1643143500000|2022-01-25 20:45:00|1619.98|1617.98|1616.54|1614.54|1627.85|1625.85|1613.34|1611.34|0
1643143800000|2022-01-25 20:50:00|1612.47|1610.47|1602.03|1600.03|1612.85|1610.85|1598.35|1596.35|0
1643144100000|2022-01-25 20:55:00|1601.54|1599.54|1605.42|1603.42|1610.29|1608.29|1599.33|1597.33|0
1643144400000|2022-01-25 21:00:00|1608.12|1606.12|1601.11|1599.11|1613.78|1611.78|1596.07|1594.07|0
1643144700000|2022-01-25 21:05:00|1601.24|1599.24|1589.79|1587.79|1601.73|1599.73|1588.32|1586.32|0
1643145000000|2022-01-25 21:10:00|1589.92|1587.92|1591.15|1589.15|1596.31|1594.31|1588.94|1586.94|0
1643145300000|2022-01-25 21:15:00|1593.29|1590.69|1586.53|1583.93|1593.91|1591.31|1586.04|1583.44|0
1643145600000|2022-01-25 21:20:00|1586.9|1584.3|1583.7|1581.1|1586.9|1584.3|1581.86|1579.26|0
1643145900000|2022-01-25 21:25:00|1583.83|1581.23|1582.22|1579.62|1584.19|1581.59|1579.52|1576.92|0
1643146200000|2022-01-25 21:30:00|1581.12|1578.52|1574|1571.4|1582.84|1580.24|1572.28|1569.68|0
1643146500000|2022-01-25 21:35:00|1573.87|1571.27|1576.45|1573.85|1577.68|1575.08|1573.5|1570.9|0
1643146800000|2022-01-25 21:40:00|1576.7|1574.1|1573.99|1571.39|1577.19|1574.59|1573.75|1571.15|0
1643147100000|2022-01-25 21:45:00|1574.24|1571.64|1565.89|1563.29|1576.2|1573.6|1564.41|1561.81|0
1643147400000|2022-01-25 21:50:00|1566.49|1563.89|1563.18|1560.58|1566.49|1563.89|1555.82|1553.22|0
1643147700000|2022-01-25 21:55:00|1562.94|1560.34|1564.04|1561.44|1567.11|1564.51|1559.75|1557.15|0
1643148000000|2022-01-25 22:00:00|1563.92|1561.32|1562.35|1559.75|1563.92|1561.32|1561.95|1559.35|0
1643148300000|2022-01-25 22:05:00|1562.17|1559.57|1562.74|1560.14|1563.09|1560.49|1562.17|1559.57|0
1643148600000|2022-01-25 22:10:00|1562.59|1559.99|1563.51|1560.91|1564.12|1561.52|1562.59|1559.99|0
1643148900000|2022-01-25 22:15:00|1563.55|1560.95|1562.33|1559.73|1563.84|1561.24|1562.33|1559.73|0
1643149200000|2022-01-25 22:20:00|1562.59|1559.99|1563.29|1560.69|1563.29|1560.69|1561.8|1559.2|0
1643149500000|2022-01-25 22:25:00|1563.26|1560.66|1563.26|1560.66|1563.62|1561.02|1563.22|1560.62|0
1643149800000|2022-01-25 22:30:00|1563.11|1560.51|1565.79|1563.19|1565.79|1563.19|1563.07|1560.47|0
1643150100000|2022-01-25 22:35:00|1565.9|1563.3|1566.67|1564.07|1567.07|1564.47|1565.9|1563.3|0
1643150400000|2022-01-25 22:40:00|1566.57|1563.97|1567.1|1564.5|1567.75|1565.15|1566.57|1563.97|0
1643150700000|2022-01-25 22:45:00|1567.21|1564.61|1566.9|1564.3|1567.53|1564.93|1566.38|1563.78|0
1643151000000|2022-01-25 22:50:00|1567.05|1564.45|1566.94|1564.34|1567.05|1564.45|1566.83|1564.23|0
1643151300000|2022-01-25 22:55:00|1566.9|1564.3|1568.11|1565.51|1568.11|1565.51|1566.9|1564.3|0
1643151600000|2022-01-25 23:00:00|1567.95|1565.35|1580.11|1577.51|1581.21|1578.61|1567.95|1565.35|0
1643151900000|2022-01-25 23:05:00|1580.85|1578.25|1591.91|1589.31|1592.89|1590.29|1578.64|1576.04|0
1643152200000|2022-01-25 23:10:00|1591.29|1588.69|1600.76|1598.16|1602.24|1599.64|1590.68|1588.08|0
1643152500000|2022-01-25 23:15:00|1600.52|1597.92|1603.47|1600.87|1604.7|1602.1|1596.21|1593.61|0
1643152800000|2022-01-25 23:20:00|1602.98|1600.38|1603.71|1601.11|1603.96|1601.36|1600.88|1598.28|0
1643153100000|2022-01-25 23:25:00|1603.83|1601.23|1608.14|1605.54|1608.63|1606.03|1598.05|1595.45|0
1643153400000|2022-01-25 23:30:00|1607.89|1605.29|1607.15|1604.55|1613.8|1611.2|1605.68|1603.08|0
1643153700000|2022-01-25 23:35:00|1607.89|1605.29|1607.64|1605.04|1609.12|1606.52|1606.04|1603.44|0
1643154000000|2022-01-25 23:40:00|1607.4|1604.8|1617|1614.4|1619.21|1616.61|1607.27|1604.67|0
1643154300000|2022-01-25 23:45:00|1616.75|1614.15|1622.9|1620.3|1626.84|1624.24|1616.75|1614.15|0
1643154600000|2022-01-25 23:50:00|1623.15|1620.55|1619.83|1617.23|1625.12|1622.52|1619.58|1616.98|0
1643154900000|2022-01-25 23:55:00|1620.07|1617.47|1614.66|1612.06|1620.44|1617.84|1612.81|1610.21|0
1643155200000|2022-01-26 00:00:00|1614.9|1612.3|1606.78|1604.18|1615.89|1613.29|1605.8|1603.2|0
1643155500000|2022-01-26 00:05:00|1606.66|1604.06|1608.62|1606.02|1609.98|1607.38|1605.43|1602.83|0
1643155800000|2022-01-26 00:10:00|1608.51|1605.91|1612.69|1610.09|1615.76|1613.16|1607.52|1604.92|0
1643156100000|2022-01-26 00:15:00|1612.93|1610.33|1600.39|1597.79|1614.65|1612.05|1600.39|1597.79|0
1643156400000|2022-01-26 00:20:00|1601.12|1598.52|1601.37|1598.77|1602.47|1599.87|1598.17|1595.57|0
1643156700000|2022-01-26 00:25:00|1602.11|1599.51|1598.42|1595.82|1607.03|1604.43|1598.42|1595.82|0
1643157000000|2022-01-26 00:30:00|1598.78|1596.18|1606.89|1604.29|1607.51|1604.91|1594.11|1591.51|0
1643157300000|2022-01-26 00:35:00|1607.02|1604.42|1608.5|1605.9|1610.71|1608.11|1603.58|1600.98|0
1643157600000|2022-01-26 00:40:00|1608.74|1606.14|1602.35|1599.75|1608.74|1606.14|1600.99|1598.39|0
1643157900000|2022-01-26 00:45:00|1603.08|1600.48|1604.68|1602.08|1606.53|1603.93|1601.61|1599.01|0
1643158200000|2022-01-26 00:50:00|1604.43|1601.83|1600.62|1598.02|1605.91|1603.31|1600.62|1598.02|0
1643158500000|2022-01-26 00:55:00|1600.13|1597.53|1600.13|1597.53|1604.07|1601.47|1598.04|1595.44|0
1643158800000|2022-01-26 01:00:00|1599.64|1597.04|1601.85|1599.25|1602.21|1599.61|1597.05|1594.45|0
1643159100000|2022-01-26 01:05:00|1602.34|1599.74|1605.16|1602.56|1607.51|1604.91|1602.34|1599.74|0
1643159400000|2022-01-26 01:10:00|1604.8|1602.2|1597.42|1594.82|1606.15|1603.55|1596.44|1593.84|0
1643159700000|2022-01-26 01:15:00|1597.29|1594.69|1600.12|1597.52|1602.83|1600.23|1596.44|1593.84|0
1643160000000|2022-01-26 01:20:00|1599.88|1597.28|1605.9|1603.3|1606.76|1604.16|1599.88|1597.28|0
1643160300000|2022-01-26 01:25:00|1605.53|1602.93|1606.63|1604.03|1607.25|1604.65|1604.42|1601.82|0
1643160600000|2022-01-26 01:30:00|1606.88|1604.28|1604.91|1602.31|1607.01|1604.41|1601.6|1599|0
1643160900000|2022-01-26 01:35:00|1604.3|1601.7|1607.5|1604.9|1608.73|1606.13|1599.87|1597.27|0
1643161200000|2022-01-26 01:40:00|1607.74|1605.14|1604.05|1601.45|1608.73|1606.13|1603.43|1600.83|0
1643161500000|2022-01-26 01:45:00|1604.79|1602.19|1607.99|1605.39|1609.22|1606.62|1604.17|1601.57|0
1643161800000|2022-01-26 01:50:00|1607.74|1605.14|1606.38|1603.78|1609.22|1606.62|1605.28|1602.68|0
1643162100000|2022-01-26 01:55:00|1606.51|1603.91|1612.17|1609.57|1614.38|1611.78|1606.38|1603.78|0
1643162400000|2022-01-26 02:00:00|1612.04|1609.44|1612.66|1610.06|1614.87|1612.27|1611.18|1608.58|0
1643162700000|2022-01-26 02:05:00|1613.02|1610.42|1614.62|1612.02|1616.22|1613.62|1612.66|1610.06|0
1643163000000|2022-01-26 02:10:00|1613.89|1611.29|1614.99|1612.39|1616.35|1613.75|1613.76|1611.16|0
1643163300000|2022-01-26 02:15:00|1615.23|1612.63|1615.23|1612.63|1615.85|1613.25|1612.9|1610.3|0
1643163600000|2022-01-26 02:20:00|1615.36|1612.76|1617.08|1614.48|1619.17|1616.57|1614.38|1611.78|0
1643163900000|2022-01-26 02:25:00|1616.95|1614.35|1616.1|1613.5|1616.95|1614.35|1614.74|1612.14|0
1643164200000|2022-01-26 02:30:00|1615.97|1613.37|1615.23|1612.63|1617.44|1614.84|1614.62|1612.02|0
1643164500000|2022-01-26 02:35:00|1615.36|1612.76|1613.14|1610.54|1615.36|1612.76|1613.01|1610.41|0
1643164800000|2022-01-26 02:40:00|1613.26|1610.66|1611.17|1608.57|1613.75|1611.15|1610.92|1608.32|0
1643165100000|2022-01-26 02:45:00|1611.04|1608.44|1612.4|1609.8|1612.65|1610.05|1610.92|1608.32|0
1643165400000|2022-01-26 02:50:00|1612.65|1610.05|1612.4|1609.8|1612.65|1610.05|1611.53|1608.93|0
1643165700000|2022-01-26 02:55:00|1612.27|1609.67|1608.95|1606.35|1612.64|1610.04|1607.97|1605.37|0
1643166000000|2022-01-26 03:00:00|1608.46|1605.86|1612.15|1609.55|1612.4|1609.8|1608.46|1605.86|0
1643166300000|2022-01-26 03:05:00|1612.4|1609.8|1615.59|1612.99|1618.06|1615.46|1612.02|1609.42|0
1643166600000|2022-01-26 03:10:00|1615.35|1612.75|1613.99|1611.39|1616.45|1613.85|1613.87|1611.27|0
1643166900000|2022-01-26 03:15:00|1613.87|1611.27|1615.59|1612.99|1616.08|1613.48|1612.88|1610.28|0
1643167200000|2022-01-26 03:20:00|1616.08|1613.48|1616.69|1614.09|1617.43|1614.83|1614.72|1612.12|0
1643167500000|2022-01-26 03:25:00|1616.45|1613.85|1614.23|1611.63|1616.94|1614.34|1613.37|1610.77|0
1643167800000|2022-01-26 03:30:00|1614.11|1611.51|1619.77|1617.17|1620.02|1617.42|1614.11|1611.51|0
1643168100000|2022-01-26 03:35:00|1620.02|1617.42|1617.8|1615.2|1620.51|1617.91|1617.8|1615.2|0
1643168400000|2022-01-26 03:40:00|1618.05|1615.45|1619.28|1616.68|1619.28|1616.68|1617.55|1614.95|0
1643168700000|2022-01-26 03:45:00|1619.52|1616.92|1620.75|1618.15|1621.49|1618.89|1618.29|1615.69|0
1643169000000|2022-01-26 03:50:00|1620.87|1618.27|1620.26|1617.66|1623.46|1620.86|1619.52|1616.92|0
1643169300000|2022-01-26 03:55:00|1620.5|1617.9|1620.5|1617.9|1621.49|1618.89|1620.01|1617.41|0
1643169600000|2022-01-26 04:00:00|1620.75|1618.15|1616.44|1613.84|1622.47|1619.87|1616.44|1613.84|0
1643169900000|2022-01-26 04:05:00|1616.81|1614.21|1617.55|1614.95|1618.04|1615.44|1615.33|1612.73|0
1643170200000|2022-01-26 04:10:00|1617.17|1614.57|1619.51|1616.91|1619.51|1616.91|1617.05|1614.45|0
1643170500000|2022-01-26 04:15:00|1619.27|1616.67|1618.77|1616.17|1619.51|1616.91|1617.54|1614.94|0
1643170800000|2022-01-26 04:20:00|1618.53|1615.93|1618.53|1615.93|1619.27|1616.67|1617.66|1615.06|0
1643171100000|2022-01-26 04:25:00|1618.4|1615.8|1619.14|1616.54|1619.51|1616.91|1616.31|1613.71|0
1643171400000|2022-01-26 04:30:00|1619.26|1616.66|1619.02|1616.42|1619.63|1617.03|1617.91|1615.31|0
1643171700000|2022-01-26 04:35:00|1619.14|1616.54|1617.78|1615.18|1619.14|1616.54|1616.31|1613.71|0
1643172000000|2022-01-26 04:40:00|1618.15|1615.55|1617.16|1614.56|1618.77|1616.17|1616.06|1613.46|0
1643172300000|2022-01-26 04:45:00|1617.05|1614.45|1617.9|1615.3|1618.52|1615.92|1616.06|1613.46|0
1643172600000|2022-01-26 04:50:00|1617.78|1615.18|1617.65|1615.05|1618.03|1615.43|1617.16|1614.56|0
1643172900000|2022-01-26 04:55:00|1617.53|1614.93|1619.87|1617.27|1620.24|1617.64|1616.67|1614.07|0
1643173200000|2022-01-26 05:00:00|1619.75|1617.15|1618.76|1616.16|1620.24|1617.64|1617.78|1615.18|0
1643173500000|2022-01-26 05:05:00|1618.52|1615.92|1616.66|1614.06|1619.26|1616.66|1615.07|1612.47|0
1643173800000|2022-01-26 05:10:00|1616.91|1614.31|1613.1|1610.5|1616.91|1614.31|1612.85|1610.25|0
1643174100000|2022-01-26 05:15:00|1612.85|1610.25|1610.64|1608.04|1613.96|1611.36|1610.15|1607.55|0
1643174400000|2022-01-26 05:20:00|1610.39|1607.79|1609.16|1606.56|1610.88|1608.28|1608.67|1606.07|0
1643174700000|2022-01-26 05:25:00|1609.41|1606.81|1614.2|1611.6|1614.33|1611.73|1609.41|1606.81|0
1643175000000|2022-01-26 05:30:00|1614.33|1611.73|1613.59|1610.99|1615.8|1613.2|1612.97|1610.37|0
1643175300000|2022-01-26 05:35:00|1614.2|1611.6|1614.57|1611.97|1615.8|1613.2|1614.2|1611.6|0
1643175600000|2022-01-26 05:40:00|1614.82|1612.22|1614.32|1611.72|1615.31|1612.71|1613.58|1610.98|0
1643175900000|2022-01-26 05:45:00|1614.57|1611.97|1616.04|1613.44|1616.29|1613.69|1612.96|1610.36|0
1643176200000|2022-01-26 05:50:00|1616.16|1613.56|1617.52|1614.92|1617.52|1614.92|1615.42|1612.82|0
1643176500000|2022-01-26 05:55:00|1617.64|1615.04|1616.65|1614.05|1618.75|1616.15|1616.29|1613.69|0
1643176800000|2022-01-26 06:00:00|1616.04|1613.44|1619.6|1617|1619.6|1617|1614.81|1612.21|0
1643177100000|2022-01-26 06:05:00|1618.99|1616.39|1617.63|1615.03|1620.22|1617.62|1617.02|1614.42|0
1643177400000|2022-01-26 06:10:00|1618.01|1615.41|1615.91|1613.31|1618.25|1615.65|1615.55|1612.95|0
1643177700000|2022-01-26 06:15:00|1616.53|1613.93|1617.51|1614.91|1617.88|1615.28|1615.42|1612.82|0
1643178000000|2022-01-26 06:20:00|1617.63|1615.03|1618.37|1615.77|1619.6|1617|1617.63|1615.03|0
1643178300000|2022-01-26 06:25:00|1618.5|1615.9|1617.88|1615.28|1618.99|1616.39|1617.26|1614.66|0
1643178600000|2022-01-26 06:30:00|1618.12|1615.52|1615.29|1612.69|1618.62|1616.02|1614.18|1611.58|0
1643178900000|2022-01-26 06:35:00|1615.53|1612.93|1618.37|1615.77|1618.37|1615.77|1615.17|1612.57|0
1643179200000|2022-01-26 06:40:00|1618.48|1615.88|1617.25|1614.65|1618.48|1615.88|1616.64|1614.04|0
1643179500000|2022-01-26 06:45:00|1617.38|1614.78|1617|1614.4|1617.38|1614.78|1615.53|1612.93|0
1643179800000|2022-01-26 06:50:00|1616.89|1614.29|1612.57|1609.97|1617.13|1614.53|1612.57|1609.97|0
1643180100000|2022-01-26 06:55:00|1613.44|1610.84|1612.95|1610.35|1614.05|1611.45|1610.98|1608.38|0
1643180400000|2022-01-26 07:00:00|1614.18|1611.58|1609.74|1607.14|1616.15|1613.55|1609.01|1606.41|0
1643180700000|2022-01-26 07:05:00|1609.86|1607.26|1610.11|1607.51|1610.48|1607.88|1607.77|1605.17|0
1643181000000|2022-01-26 07:10:00|1610.24|1607.64|1607.53|1604.93|1611.47|1608.87|1604.82|1602.22|0
1643181300000|2022-01-26 07:15:00|1607.4|1604.8|1602.85|1600.25|1607.4|1604.8|1602.85|1600.25|0
1643181600000|2022-01-26 07:20:00|1603.1|1600.5|1604.2|1601.6|1605.92|1603.32|1603.1|1600.5|0
1643181900000|2022-01-26 07:25:00|1604.57|1601.97|1606.78|1604.18|1606.78|1604.18|1603.34|1600.74|0
1643182200000|2022-01-26 07:30:00|1607.15|1604.55|1610.84|1608.24|1611.71|1609.11|1606.54|1603.94|0
1643182500000|2022-01-26 07:35:00|1610.72|1608.12|1614.78|1612.18|1614.9|1612.3|1610.72|1608.12|0
1643182800000|2022-01-26 07:40:00|1614.66|1612.06|1615.15|1612.55|1615.4|1612.8|1613.05|1610.45|0
1643183100000|2022-01-26 07:45:00|1615.02|1612.42|1613.54|1610.94|1615.89|1613.29|1612.69|1610.09|0
1643183400000|2022-01-26 07:50:00|1614.16|1611.56|1618.1|1615.5|1618.22|1615.62|1613.67|1611.07|0
1643183700000|2022-01-26 07:55:00|1618.35|1615.75|1614.65|1612.05|1618.35|1615.75|1613.67|1611.07|0
1643184000000|2022-01-26 08:00:00|1614.77|1612.17|1624.01|1621.41|1624.01|1621.41|1614.41|1611.81|0
1643184300000|2022-01-26 08:05:00|1622.97|1620.97|1628.12|1626.12|1630.58|1628.58|1622.97|1620.97|0
1643184600000|2022-01-26 08:10:00|1630.09|1628.09|1633.29|1631.29|1634.77|1632.77|1629.84|1627.84|0
1643184900000|2022-01-26 08:15:00|1632.55|1630.55|1633.53|1631.53|1634.88|1632.88|1632.3|1630.3|0
1643185200000|2022-01-26 08:20:00|1633.78|1631.78|1637.23|1635.23|1640.68|1638.68|1633.78|1631.78|0
1643185500000|2022-01-26 08:25:00|1637.47|1635.47|1640.18|1638.18|1642.65|1640.65|1637.23|1635.23|0
1643185800000|2022-01-26 08:30:00|1640.43|1638.43|1640.43|1638.43|1644.62|1642.62|1640.18|1638.18|0
1643186100000|2022-01-26 08:35:00|1640.92|1638.92|1645.92|1643.92|1646.91|1644.91|1640.18|1638.18|0
1643186400000|2022-01-26 08:40:00|1646.17|1644.17|1644.69|1642.69|1648.14|1646.14|1643.95|1641.95|0
1643186700000|2022-01-26 08:45:00|1645.43|1643.43|1643.95|1641.95|1645.68|1643.68|1639.63|1637.63|0
1643187000000|2022-01-26 08:50:00|1643.7|1641.7|1641.6|1639.6|1644.44|1642.44|1639.76|1637.76|0
1643187300000|2022-01-26 08:55:00|1641.24|1639.24|1640.12|1638.12|1641.48|1639.48|1638.39|1636.39|0
1643187600000|2022-01-26 09:00:00|1638.77|1636.77|1645.18|1643.18|1649.62|1647.62|1638.28|1636.28|0
1643187900000|2022-01-26 09:05:00|1644.8|1642.8|1651.1|1649.1|1651.1|1649.1|1643.82|1641.82|0
1643188200000|2022-01-26 09:10:00|1650.6|1648.6|1652.2|1650.2|1654.79|1652.79|1650.36|1648.36|0
1643188500000|2022-01-26 09:15:00|1652.69|1650.69|1654.42|1652.42|1655.58|1653.58|1650.85|1648.85|0
1643188800000|2022-01-26 09:20:00|1654.3|1652.3|1659.36|1657.36|1659.36|1657.36|1650.73|1648.73|0
1643189100000|2022-01-26 09:25:00|1659.6|1657.6|1655.41|1653.41|1660.59|1658.59|1655.16|1653.16|0
1643189400000|2022-01-26 09:30:00|1655.66|1653.66|1655.68|1653.68|1659.85|1657.85|1653.83|1651.83|0
1643189700000|2022-01-26 09:35:00|1655.8|1653.8|1662.09|1660.09|1663.57|1661.57|1653.96|1651.96|0
1643190000000|2022-01-26 09:40:00|1662.34|1660.34|1665.05|1663.05|1665.17|1663.17|1660.37|1658.37|0
1643190300000|2022-01-26 09:45:00|1665.42|1663.42|1661.72|1659.72|1666.29|1664.29|1661.35|1659.35|0
1643190600000|2022-01-26 09:50:00|1661.85|1659.85|1659.38|1657.38|1662.83|1660.83|1659.13|1657.13|0
1643190900000|2022-01-26 09:55:00|1659.25|1657.25|1657.4|1655.4|1659.87|1657.87|1655.3|1653.3|0
1643191200000|2022-01-26 10:00:00|1657.28|1655.28|1653.46|1651.46|1657.28|1655.28|1649.14|1647.14|0
1643191500000|2022-01-26 10:05:00|1653.21|1651.21|1651.02|1649.02|1654.07|1652.07|1650.28|1648.28|0
1643191800000|2022-01-26 10:10:00|1651.27|1649.27|1654.72|1652.72|1655.95|1653.95|1651.14|1649.14|0
1643192100000|2022-01-26 10:15:00|1654.96|1652.96|1653.48|1651.48|1657.18|1655.18|1653.48|1651.48|0
1643192400000|2022-01-26 10:20:00|1653.73|1651.73|1656.93|1654.93|1659.65|1657.65|1652.5|1650.5|0
1643192700000|2022-01-26 10:25:00|1656.69|1654.69|1656.19|1654.19|1656.69|1654.69|1654.22|1652.22|0
1643193000000|2022-01-26 10:30:00|1656.69|1654.69|1660.14|1658.14|1661.12|1659.12|1655.95|1653.95|0
1643193300000|2022-01-26 10:35:00|1660.26|1658.26|1661.37|1659.37|1663.34|1661.34|1660.01|1658.01|0
1643193600000|2022-01-26 10:40:00|1661.12|1659.12|1660.75|1658.75|1663.59|1661.59|1660.38|1658.38|0
1643193900000|2022-01-26 10:45:00|1660.87|1658.87|1664.57|1662.57|1664.94|1662.94|1660.38|1658.38|0
1643194200000|2022-01-26 10:50:00|1664.33|1662.33|1664.33|1662.33|1665.81|1663.81|1663.83|1661.83|0
1643194500000|2022-01-26 10:55:00|1664.08|1662.08|1661.86|1659.86|1665.07|1663.07|1661.36|1659.36|0
1643194800000|2022-01-26 11:00:00|1661.98|1659.98|1669.29|1667.29|1669.42|1667.42|1661.98|1659.98|0
1643195100000|2022-01-26 11:05:00|1669.17|1667.17|1664.52|1662.52|1669.17|1667.17|1664.52|1662.52|0
1643195400000|2022-01-26 11:10:00|1664.41|1662.41|1665.39|1663.39|1666.13|1664.13|1663.66|1661.66|0
1643195700000|2022-01-26 11:15:00|1664.52|1662.52|1669.09|1667.09|1669.09|1667.09|1664.52|1662.52|0
1643196000000|2022-01-26 11:20:00|1667.86|1665.86|1665.14|1663.14|1668.35|1666.35|1664.9|1662.9|0
1643196300000|2022-01-26 11:25:00|1665.39|1663.39|1662.43|1660.43|1665.75|1663.75|1661.44|1659.44|0
1643196600000|2022-01-26 11:30:00|1662.79|1660.79|1668.1|1666.1|1668.71|1666.71|1661.8|1659.8|0
1643196900000|2022-01-26 11:35:00|1668.35|1666.35|1670.82|1668.82|1671.06|1669.06|1668.35|1666.35|0
1643197200000|2022-01-26 11:40:00|1670.57|1668.57|1669.58|1667.58|1672.05|1670.05|1669.09|1667.09|0
1643197500000|2022-01-26 11:45:00|1669.95|1667.95|1670.57|1668.57|1671.06|1669.06|1668.1|1666.1|0
1643197800000|2022-01-26 11:50:00|1670.32|1668.32|1671.55|1669.55|1673.53|1671.53|1670.07|1668.07|0
1643198100000|2022-01-26 11:55:00|1671.67|1669.67|1674.51|1672.51|1674.76|1672.76|1670.07|1668.07|0
1643198400000|2022-01-26 12:00:00|1674.27|1672.27|1666.73|1664.73|1674.76|1672.76|1665.63|1663.63|0
1643198700000|2022-01-26 12:05:00|1666.61|1664.61|1666.86|1664.86|1669.08|1667.08|1665.5|1663.5|0
1643199000000|2022-01-26 12:10:00|1666.73|1664.73|1662.17|1660.17|1667.35|1665.35|1662.17|1660.17|0
1643199300000|2022-01-26 12:15:00|1662.42|1660.42|1659.45|1657.45|1662.91|1660.91|1658.22|1656.22|0
1643199600000|2022-01-26 12:20:00|1659.21|1657.21|1656.25|1654.25|1661.43|1659.43|1655.87|1653.87|0
1643199900000|2022-01-26 12:25:00|1657.23|1655.23|1662.66|1660.66|1662.66|1660.66|1656.99|1654.99|0
1643200200000|2022-01-26 12:30:00|1662.91|1660.91|1663.4|1661.4|1664.88|1662.88|1661.67|1659.67|0
1643200500000|2022-01-26 12:35:00|1663.65|1661.65|1664.59|1662.59|1665.82|1663.82|1662.91|1660.91|0
1643200800000|2022-01-26 12:40:00|1664.84|1662.84|1659.03|1657.03|1664.84|1662.84|1658.17|1656.17|0
1643201100000|2022-01-26 12:45:00|1659.16|1657.16|1657.8|1655.8|1660.89|1658.89|1657.18|1655.18|0
1643201400000|2022-01-26 12:50:00|1658.66|1656.66|1663.11|1661.11|1663.85|1661.85|1658.66|1656.66|0
1643201700000|2022-01-26 12:55:00|1663.35|1661.35|1661.62|1659.62|1664.59|1662.59|1661.5|1659.5|0
1643202000000|2022-01-26 13:00:00|1662.36|1660.36|1670.75|1668.75|1671|1669|1660.64|1658.64|0
1643202300000|2022-01-26 13:05:00|1670.51|1668.51|1669.52|1667.52|1670.75|1668.75|1667.79|1665.79|0
1643202600000|2022-01-26 13:10:00|1669.88|1667.88|1667.54|1665.54|1670.26|1668.26|1667.05|1665.05|0
1643202900000|2022-01-26 13:15:00|1667.79|1665.79|1669.12|1667.12|1672.82|1670.82|1667.79|1665.79|0
1643203200000|2022-01-26 13:20:00|1669.62|1667.62|1676.77|1674.77|1676.77|1674.77|1668.75|1666.75|0
1643203500000|2022-01-26 13:25:00|1677.02|1675.02|1675.16|1673.16|1678.5|1676.5|1675.16|1673.16|0
1643203800000|2022-01-26 13:30:00|1674.3|1672.3|1671.34|1669.34|1678.01|1676.01|1670.35|1668.35|0
1643204100000|2022-01-26 13:35:00|1671.21|1669.21|1669.36|1667.36|1673.68|1671.68|1668.74|1666.74|0
1643204400000|2022-01-26 13:40:00|1669.86|1667.86|1668.38|1666.38|1671.95|1669.95|1667.39|1665.39|0
1643204700000|2022-01-26 13:45:00|1668.49|1666.49|1670.6|1668.6|1672.08|1670.08|1667.39|1665.39|0
1643205000000|2022-01-26 13:50:00|1670.1|1668.1|1668.62|1666.62|1670.84|1668.84|1667.88|1665.88|0
1643205300000|2022-01-26 13:55:00|1668.87|1666.87|1672.07|1670.07|1672.32|1670.32|1668.37|1666.37|0
1643205600000|2022-01-26 14:00:00|1672.19|1670.19|1666.15|1664.15|1674.79|1672.79|1666.15|1664.15|0
1643205900000|2022-01-26 14:05:00|1665.9|1663.9|1665.16|1663.16|1667.5|1665.5|1662.81|1660.81|0
1643206200000|2022-01-26 14:10:00|1664.67|1662.67|1662.57|1660.57|1665.16|1663.16|1661.46|1659.46|0
1643206500000|2022-01-26 14:15:00|1661.95|1659.95|1659.36|1657.36|1663.68|1661.68|1658.99|1656.99|0
1643206800000|2022-01-26 14:20:00|1659.73|1657.73|1658.5|1656.5|1662.2|1660.2|1658|1656|0
1643207100000|2022-01-26 14:25:00|1658.62|1656.62|1668.48|1666.48|1668.61|1666.61|1658.62|1656.62|0
1643207400000|2022-01-26 14:30:00|1668.73|1666.73|1654.33|1652.33|1671.08|1669.08|1654.05|1652.05|0
1643207700000|2022-01-26 14:35:00|1654.83|1652.83|1658.2|1656.2|1661.65|1659.65|1650.55|1648.55|0
1643208000000|2022-01-26 14:40:00|1656.22|1654.22|1654.99|1652.99|1658.44|1656.44|1650.06|1648.06|0
1643208300000|2022-01-26 14:45:00|1654.5|1652.5|1672.02|1670.02|1674.24|1672.24|1654.5|1652.5|0
1643208600000|2022-01-26 14:50:00|1672.26|1670.26|1682.65|1680.65|1684.63|1682.63|1668.31|1666.31|0
1643208900000|2022-01-26 14:55:00|1683.14|1681.14|1679.56|1677.56|1683.14|1681.14|1673.88|1671.88|0
1643209200000|2022-01-26 15:00:00|1680.92|1678.92|1689.56|1687.56|1692.03|1690.03|1676.23|1674.23|0
1643209500000|2022-01-26 15:05:00|1689.32|1687.32|1685.36|1683.36|1691.05|1689.05|1682.15|1680.15|0
1643209800000|2022-01-26 15:10:00|1685.61|1683.61|1672.28|1670.28|1685.61|1683.61|1670.55|1668.55|0
1643210100000|2022-01-26 15:15:00|1672.52|1670.52|1674.99|1672.99|1675.24|1673.24|1662.9|1660.9|0
1643210400000|2022-01-26 15:20:00|1674.74|1672.74|1663.14|1661.14|1677.21|1675.21|1662.9|1660.9|0
1643210700000|2022-01-26 15:25:00|1662.65|1660.65|1653.73|1651.73|1662.65|1660.65|1647.09|1645.09|0
1643211000000|2022-01-26 15:30:00|1653.48|1651.48|1652.12|1650.12|1656.19|1654.19|1644.35|1642.35|0
1643211300000|2022-01-26 15:35:00|1651.75|1649.75|1645.83|1643.83|1655.7|1653.7|1645.59|1643.59|0
1643211600000|2022-01-26 15:40:00|1646.08|1644.08|1641.89|1639.89|1652.99|1650.99|1640.16|1638.16|0
1643211900000|2022-01-26 15:45:00|1641.15|1639.15|1643.17|1641.17|1644.65|1642.65|1637.5|1635.5|0
1643212200000|2022-01-26 15:50:00|1642.68|1640.68|1644.65|1642.65|1648.11|1646.11|1642.43|1640.43|0
1643212500000|2022-01-26 15:55:00|1645.89|1643.89|1652.85|1650.85|1655.31|1653.31|1641.13|1639.13|0
1643212800000|2022-01-26 16:00:00|1652.72|1650.72|1649.39|1647.39|1652.72|1650.72|1644.46|1642.46|0
1643213100000|2022-01-26 16:05:00|1649.15|1647.15|1661.6|1659.6|1662.71|1660.71|1648.65|1646.65|0
1643213400000|2022-01-26 16:10:00|1660.49|1658.49|1665.92|1663.92|1667.65|1665.65|1659.75|1657.75|0
1643213700000|2022-01-26 16:15:00|1666.66|1664.66|1664.14|1662.14|1670.8|1668.8|1661.17|1659.17|0
1643214000000|2022-01-26 16:20:00|1664.88|1662.88|1668.33|1666.33|1671.79|1669.79|1662.41|1660.41|0
1643214300000|2022-01-26 16:25:00|1668.58|1666.58|1668.09|1666.09|1671.58|1669.58|1667.35|1665.35|0
1643214600000|2022-01-26 16:30:00|1669.45|1667.45|1669.33|1667.33|1673.64|1671.64|1664.88|1662.88|0
1643214900000|2022-01-26 16:35:00|1670.31|1668.31|1668.46|1666.46|1671.05|1669.05|1663.4|1661.4|0
1643215200000|2022-01-26 16:40:00|1668.95|1666.95|1672.53|1670.53|1675.25|1673.25|1668.46|1666.46|0
1643215500000|2022-01-26 16:45:00|1672.78|1670.78|1667.35|1665.35|1675.25|1673.25|1665.87|1663.87|0
1643215800000|2022-01-26 16:50:00|1667.47|1665.47|1667.84|1665.84|1669.32|1667.32|1659.45|1657.45|0
1643216100000|2022-01-26 16:55:00|1667.59|1665.59|1668.33|1666.33|1672.04|1670.04|1665.37|1663.37|0
1643216400000|2022-01-26 17:00:00|1669.81|1667.81|1669.81|1667.81|1674.75|1672.75|1667.34|1665.34|0
1643216700000|2022-01-26 17:05:00|1669.57|1667.57|1672.13|1670.13|1672.13|1670.13|1667.82|1665.82|0
1643217000000|2022-01-26 17:10:00|1672.02|1670.02|1674.6|1672.6|1677.2|1675.2|1668.31|1666.31|0
1643217300000|2022-01-26 17:15:00|1674.98|1672.98|1674.73|1672.73|1677.45|1675.45|1673|1671|0
1643217600000|2022-01-26 17:20:00|1672.75|1670.75|1671.52|1669.52|1675.47|1673.47|1670.28|1668.28|0
1643217900000|2022-01-26 17:25:00|1672.51|1670.51|1675.34|1673.34|1675.72|1673.72|1671.27|1669.27|0
1643218200000|2022-01-26 17:30:00|1675.47|1673.47|1674.48|1672.48|1676.21|1674.21|1671.27|1669.27|0
1643218500000|2022-01-26 17:35:00|1674.35|1672.35|1674.77|1672.77|1677.94|1675.94|1674.23|1672.23|0
1643218800000|2022-01-26 17:40:00|1675.27|1673.27|1681.56|1679.56|1681.94|1679.94|1675.27|1673.27|0
1643219100000|2022-01-26 17:45:00|1681.44|1679.44|1680.33|1678.33|1681.69|1679.69|1677|1675|0
1643219400000|2022-01-26 17:50:00|1680.21|1678.21|1679.47|1677.47|1680.7|1678.7|1676.5|1674.5|0
1643219700000|2022-01-26 17:55:00|1680.21|1678.21|1680.21|1678.21|1681.44|1679.44|1679.22|1677.22|0
1643220000000|2022-01-26 18:00:00|1680.45|1678.45|1666.61|1664.61|1680.45|1678.45|1664.39|1662.39|0
1643220300000|2022-01-26 18:05:00|1666.37|1664.37|1671.43|1669.43|1671.55|1669.55|1664.14|1662.14|0
1643220600000|2022-01-26 18:10:00|1670.81|1668.81|1674.42|1672.42|1674.42|1672.42|1669.45|1667.45|0
1643220900000|2022-01-26 18:15:00|1673.93|1671.93|1669.73|1667.73|1674.91|1672.91|1668.49|1666.49|0
1643221200000|2022-01-26 18:20:00|1669.97|1667.97|1665.69|1663.69|1669.97|1667.97|1661.82|1659.82|0
1643221500000|2022-01-26 18:25:00|1666.56|1664.56|1669.28|1667.28|1671.01|1669.01|1665.82|1663.82|0
1643221800000|2022-01-26 18:30:00|1668.29|1666.29|1668.04|1666.04|1672.24|1670.24|1666.31|1664.31|0
1643222100000|2022-01-26 18:35:00|1668.16|1666.16|1667.05|1665.05|1669.52|1667.52|1665.08|1663.08|0
1643222400000|2022-01-26 18:40:00|1667.3|1665.3|1669.28|1667.28|1670.51|1668.51|1665.32|1663.32|0
1643222700000|2022-01-26 18:45:00|1668.78|1666.78|1667.79|1665.79|1669.27|1667.27|1665.32|1663.32|0
1643223000000|2022-01-26 18:50:00|1667.55|1665.55|1672.24|1670.24|1672.73|1670.73|1665.57|1663.57|0
1643223300000|2022-01-26 18:55:00|1671.74|1669.74|1668.18|1666.18|1674.08|1672.08|1666.82|1664.82|0
1643223600000|2022-01-26 19:00:00|1668.93|1666.93|1687.82|1685.82|1700.68|1698.68|1668.93|1666.93|0
1643223900000|2022-01-26 19:05:00|1685.73|1683.73|1682.05|1680.05|1700.31|1698.31|1682.05|1680.05|0
1643224200000|2022-01-26 19:10:00|1683.04|1681.04|1654.14|1652.14|1688.97|1686.97|1648.96|1646.96|0
1643224500000|2022-01-26 19:15:00|1653.89|1651.89|1658.63|1656.63|1662.89|1660.89|1650.11|1648.11|0
1643224800000|2022-01-26 19:20:00|1659.13|1657.13|1662.09|1660.09|1663.82|1661.82|1652.71|1650.71|0
1643225100000|2022-01-26 19:25:00|1662.45|1660.45|1675.52|1673.52|1680.12|1678.12|1662.34|1660.34|0
1643225400000|2022-01-26 19:30:00|1675.88|1673.88|1649.09|1647.09|1677|1675|1645.88|1643.88|0
1643225700000|2022-01-26 19:35:00|1650.82|1648.82|1673.15|1671.15|1680.82|1678.82|1642.42|1640.42|0
1643226000000|2022-01-26 19:40:00|1672.29|1670.29|1638.93|1636.93|1675.01|1673.01|1638.93|1636.93|0
1643226300000|2022-01-26 19:45:00|1634.74|1632.74|1608.98|1606.98|1635.84|1633.84|1606.27|1604.27|0
1643226600000|2022-01-26 19:50:00|1610.58|1608.58|1623.65|1621.65|1630.44|1628.44|1609.23|1607.23|0
1643226900000|2022-01-26 19:55:00|1622.05|1620.05|1624.03|1622.03|1624.52|1622.52|1614.03|1612.03|0
1643227200000|2022-01-26 20:00:00|1621.56|1619.56|1590.73|1588.73|1621.56|1619.56|1581.99|1579.99|0
1643227500000|2022-01-26 20:05:00|1589.75|1587.75|1565.5|1563.5|1589.75|1587.75|1565.5|1563.5|0
1643227800000|2022-01-26 20:10:00|1564.14|1562.14|1575.46|1573.46|1588.4|1586.4|1564.14|1562.14|0
1643228100000|2022-01-26 20:15:00|1575.59|1573.59|1565.86|1563.86|1584.21|1582.21|1563.89|1561.89|0
1643228400000|2022-01-26 20:20:00|1566.84|1564.84|1562.79|1560.79|1570.65|1568.65|1552.34|1550.34|0
1643228700000|2022-01-26 20:25:00|1563.16|1561.16|1591.47|1589.47|1591.47|1589.47|1557.5|1555.5|0
1643229000000|2022-01-26 20:30:00|1590.97|1588.97|1578.67|1576.67|1596.39|1594.39|1578.29|1576.29|0
1643229300000|2022-01-26 20:35:00|1579.28|1577.28|1581.74|1579.74|1589.25|1587.25|1568.33|1566.33|0
1643229600000|2022-01-26 20:40:00|1581.49|1579.49|1588.13|1586.13|1599.22|1597.22|1575.09|1573.09|0
1643229900000|2022-01-26 20:45:00|1589.37|1587.37|1585.3|1583.3|1600.82|1598.82|1577.43|1575.43|0
1643230200000|2022-01-26 20:50:00|1584.56|1582.56|1603.63|1601.63|1603.63|1601.63|1578.65|1576.65|0
1643230500000|2022-01-26 20:55:00|1601.05|1599.05|1593.17|1591.17|1606.47|1604.47|1586.53|1584.53|0
1643230800000|2022-01-26 21:00:00|1594.9|1592.9|1596|1594|1598.1|1596.1|1590.46|1588.46|0
1643231100000|2022-01-26 21:05:00|1595.88|1593.88|1590.6|1588.6|1600.31|1598.31|1587.63|1585.63|0
1643231400000|2022-01-26 21:10:00|1589.01|1587.01|1585.87|1583.87|1589.75|1587.75|1583.65|1581.65|0
1643231700000|2022-01-26 21:15:00|1589.12|1586.52|1590.72|1588.12|1591.95|1589.35|1585.3|1582.7|0
1643232000000|2022-01-26 21:20:00|1590.47|1587.87|1589.73|1587.13|1591.95|1589.35|1587.52|1584.92|0
1643232300000|2022-01-26 21:25:00|1590.22|1587.62|1592.07|1589.47|1593.06|1590.46|1588.75|1586.15|0
1643232600000|2022-01-26 21:30:00|1592.32|1589.72|1588.99|1586.39|1592.32|1589.72|1588.62|1586.02|0
1643232900000|2022-01-26 21:35:00|1589.12|1586.52|1587.15|1584.55|1589.12|1586.52|1583.82|1581.22|0
1643233200000|2022-01-26 21:40:00|1586.53|1583.93|1592.93|1590.33|1592.93|1590.33|1585.42|1582.82|0
1643233500000|2022-01-26 21:45:00|1593.05|1590.45|1595.27|1592.67|1597.98|1595.38|1591.2|1588.6|0
1643233800000|2022-01-26 21:50:00|1595.02|1592.42|1596.37|1593.77|1596.62|1594.02|1591.33|1588.73|0
1643234100000|2022-01-26 21:55:00|1596.5|1593.9|1595.63|1593.03|1597.97|1595.37|1594.89|1592.29|0
1643234400000|2022-01-26 22:00:00|1595.52|1592.92|1595.26|1592.66|1596.45|1593.85|1595.26|1592.66|0
1643234700000|2022-01-26 22:05:00|1595.22|1592.62|1596.16|1593.56|1596.16|1593.56|1595.16|1592.56|0
1643235000000|2022-01-26 22:10:00|1596.2|1593.6|1596.8|1594.2|1596.91|1594.31|1596.09|1593.49|0
1643235300000|2022-01-26 22:15:00|1596.88|1594.28|1598.27|1595.67|1598.45|1595.85|1596.84|1594.24|0
1643235600000|2022-01-26 22:20:00|1598.23|1595.63|1600.24|1597.64|1600.71|1598.11|1598.06|1595.46|0
1643235900000|2022-01-26 22:25:00|1600.46|1597.86|1599.56|1596.96|1601.14|1598.54|1599.45|1596.85|0
1643236200000|2022-01-26 22:30:00|1599.53|1596.93|1600.13|1597.53|1600.2|1597.6|1599.53|1596.93|0
1643236500000|2022-01-26 22:35:00|1599.81|1597.21|1602.65|1600.05|1602.8|1600.2|1599.81|1597.21|0
1643236800000|2022-01-26 22:40:00|1602.91|1600.31|1604.61|1602.01|1606.55|1603.95|1602.84|1600.24|0
1643237100000|2022-01-26 22:45:00|1604.47|1601.87|1602.25|1599.65|1604.87|1602.27|1602.21|1599.61|0
1643237400000|2022-01-26 22:50:00|1602.35|1599.75|1600.45|1597.85|1602.67|1600.07|1600.41|1597.81|0
1643237700000|2022-01-26 22:55:00|1600.49|1597.89|1601.55|1598.95|1601.55|1598.95|1599.08|1596.48|0
1643238000000|2022-01-26 23:00:00|1605.47|1602.87|1610.03|1607.43|1615.81|1613.21|1602.26|1599.66|0
1643238300000|2022-01-26 23:05:00|1609.9|1607.3|1619.63|1617.03|1619.88|1617.28|1608.3|1605.7|0
1643238600000|2022-01-26 23:10:00|1620.74|1618.14|1618.89|1616.29|1620.87|1618.27|1616.18|1613.58|0
1643238900000|2022-01-26 23:15:00|1618.4|1615.8|1615.07|1612.47|1620.49|1617.89|1612.73|1610.13|0
1643239200000|2022-01-26 23:20:00|1614.95|1612.35|1616.79|1614.19|1619.26|1616.66|1614.95|1612.35|0
1643239500000|2022-01-26 23:25:00|1616.92|1614.32|1618.64|1616.04|1620.12|1617.52|1614.7|1612.1|0
1643239800000|2022-01-26 23:30:00|1618.89|1616.29|1622.83|1620.23|1624.31|1621.71|1618.89|1616.29|0
1643240100000|2022-01-26 23:35:00|1622.59|1619.99|1620.37|1617.77|1623.69|1621.09|1620.12|1617.52|0
1643240400000|2022-01-26 23:40:00|1620.49|1617.89|1620.12|1617.52|1621.85|1619.25|1618.64|1616.04|0
1643240700000|2022-01-26 23:45:00|1620.86|1618.26|1621.6|1619|1622.95|1620.35|1620.37|1617.77|0
1643241000000|2022-01-26 23:50:00|1621.22|1618.62|1619.87|1617.27|1621.47|1618.87|1618.89|1616.29|0
1643241300000|2022-01-26 23:55:00|1619.5|1616.9|1622.09|1619.49|1622.83|1620.23|1619.13|1616.53|0
1643241600000|2022-01-27 00:00:00|1622.45|1619.85|1620.23|1617.63|1623.32|1620.72|1617.65|1615.05|0
1643241900000|2022-01-27 00:05:00|1619.62|1617.02|1614.45|1611.85|1620.36|1617.76|1613.46|1610.86|0
1643242200000|2022-01-27 00:10:00|1614.32|1611.72|1610.5|1607.9|1614.81|1612.21|1609.76|1607.16|0
1643242500000|2022-01-27 00:15:00|1610.26|1607.66|1606.56|1603.96|1610.5|1607.9|1606.07|1603.47|0
1643242800000|2022-01-27 00:20:00|1607.05|1604.45|1611.73|1609.13|1611.85|1609.25|1603.72|1601.12|0
1643243100000|2022-01-27 00:25:00|1611.48|1608.88|1606.56|1603.96|1612.83|1610.23|1605.57|1602.97|0
1643243400000|2022-01-27 00:30:00|1606.8|1604.2|1606.31|1603.71|1607.3|1604.7|1602.37|1599.77|0
1643243700000|2022-01-27 00:35:00|1607.05|1604.45|1604.46|1601.86|1607.29|1604.69|1603.47|1600.87|0
1643244000000|2022-01-27 00:40:00|1604.83|1602.23|1602.98|1600.38|1606.06|1603.46|1600.64|1598.04|0
1643244300000|2022-01-27 00:45:00|1602.86|1600.26|1601.87|1599.27|1604.83|1602.23|1600.89|1598.29|0
1643244600000|2022-01-27 00:50:00|1601.74|1599.14|1597.44|1594.84|1606.3|1603.7|1597.44|1594.84|0
1643244900000|2022-01-27 00:55:00|1596.45|1593.85|1591.53|1588.93|1598.67|1596.07|1590.54|1587.94|0
1643245200000|2022-01-27 01:00:00|1591.4|1588.8|1583.89|1581.29|1593.5|1590.9|1581.19|1578.59|0
1643245500000|2022-01-27 01:05:00|1583.65|1581.05|1574.3|1571.7|1585.13|1582.53|1571.84|1569.24|0
1643245800000|2022-01-27 01:10:00|1574.41|1571.81|1576.26|1573.66|1582.29|1579.69|1574.3|1571.7|0
1643246100000|2022-01-27 01:15:00|1576.51|1573.91|1566.69|1564.09|1578.84|1576.24|1560.64|1558.04|0
1643246400000|2022-01-27 01:20:00|1566.2|1563.6|1568.52|1565.92|1568.65|1566.05|1560.79|1558.19|0
1643246700000|2022-01-27 01:25:00|1568.41|1565.81|1567.67|1565.07|1572.21|1569.61|1566.68|1564.08|0
1643247000000|2022-01-27 01:30:00|1567.42|1564.82|1571.6|1569|1571.85|1569.25|1563.73|1561.13|0
1643247300000|2022-01-27 01:35:00|1571.35|1568.75|1567.05|1564.45|1574.06|1571.46|1567.05|1564.45|0
1643247600000|2022-01-27 01:40:00|1566.55|1563.95|1565.94|1563.34|1570.12|1567.52|1563.85|1561.25|0
1643247900000|2022-01-27 01:45:00|1566.31|1563.71|1562.5|1559.9|1566.68|1564.08|1561.27|1558.67|0
1643248200000|2022-01-27 01:50:00|1562.75|1560.15|1560.16|1557.56|1565.45|1562.85|1558.81|1556.21|0
1643248500000|2022-01-27 01:55:00|1560.53|1557.93|1555.26|1552.66|1560.53|1557.93|1550.7|1548.1|0
1643248800000|2022-01-27 02:00:00|1554.64|1552.04|1547.77|1545.17|1554.64|1552.04|1544.46|1541.86|0
1643249100000|2022-01-27 02:05:00|1547.16|1544.56|1539.3|1536.7|1549.37|1546.77|1539.3|1536.7|0
1643249400000|2022-01-27 02:10:00|1539.55|1536.95|1540.77|1538.17|1543.96|1541.36|1539.55|1536.95|0
1643249700000|2022-01-27 02:15:00|1541.02|1538.42|1539.66|1537.06|1542.49|1539.89|1539.3|1536.7|0
1643250000000|2022-01-27 02:20:00|1540.28|1537.68|1542.49|1539.89|1542.98|1540.38|1539.3|1536.7|0
1643250300000|2022-01-27 02:25:00|1542.61|1540.01|1537.72|1535.12|1542.98|1540.38|1535.12|1532.52|0
1643250600000|2022-01-27 02:30:00|1537.48|1534.88|1536.86|1534.26|1540.05|1537.45|1535.76|1533.16|0
1643250900000|2022-01-27 02:35:00|1536.74|1534.14|1549.25|1546.65|1549.25|1546.65|1536.25|1533.65|0
1643251200000|2022-01-27 02:40:00|1548.52|1545.92|1547.78|1545.18|1551.46|1548.86|1547.29|1544.69|0
1643251500000|2022-01-27 02:45:00|1549.01|1546.41|1551.81|1549.21|1554.9|1552.3|1548.88|1546.28|0
1643251800000|2022-01-27 02:50:00|1552.06|1549.46|1550.34|1547.74|1553.04|1550.44|1548.86|1546.26|0
1643252100000|2022-01-27 02:55:00|1549.84|1547.24|1545.67|1543.07|1550.21|1547.61|1544.44|1541.84|0
1643252400000|2022-01-27 03:00:00|1545.79|1543.19|1540.14|1537.54|1547.75|1545.15|1539.53|1536.93|0
1643252700000|2022-01-27 03:05:00|1540.02|1537.42|1544.93|1542.33|1545.18|1542.58|1538.55|1535.95|0
1643253000000|2022-01-27 03:10:00|1545.54|1542.94|1541.98|1539.38|1545.54|1542.94|1541.74|1539.14|0
1643253300000|2022-01-27 03:15:00|1542.1|1539.5|1549.1|1546.5|1549.1|1546.5|1541|1538.4|0
1643253600000|2022-01-27 03:20:00|1548.61|1546.01|1547.81|1545.21|1552.41|1549.81|1547.57|1544.97|0
1643253900000|2022-01-27 03:25:00|1546.96|1544.36|1546.83|1544.23|1547.94|1545.34|1545.24|1542.64|0
1643254200000|2022-01-27 03:30:00|1546.96|1544.36|1548.55|1545.95|1551.62|1549.02|1545.73|1543.13|0
1643254500000|2022-01-27 03:35:00|1548.79|1546.19|1540.2|1537.6|1548.79|1546.19|1538.97|1536.37|0
1643254800000|2022-01-27 03:40:00|1540.08|1537.48|1527.79|1525.19|1540.33|1537.73|1525.36|1522.76|0
1643255100000|2022-01-27 03:45:00|1528.77|1526.17|1527.3|1524.7|1529.51|1526.91|1522.4|1519.8|0
1643255400000|2022-01-27 03:50:00|1526.93|1524.33|1528.64|1526.04|1530.98|1528.38|1526.56|1523.96|0
1643255700000|2022-01-27 03:55:00|1528.77|1526.17|1530.11|1527.51|1531.22|1528.62|1524.36|1521.76|0
1643256000000|2022-01-27 04:00:00|1530.24|1527.64|1528.52|1525.92|1532.2|1529.6|1527.79|1525.19|0
1643256300000|2022-01-27 04:05:00|1528.88|1526.28|1529.37|1526.77|1530.73|1528.13|1527.29|1524.69|0
1643256600000|2022-01-27 04:10:00|1529.26|1526.66|1530.11|1527.51|1531.46|1528.86|1527.05|1524.45|0
1643256900000|2022-01-27 04:15:00|1530.72|1528.12|1535.7|1533.1|1535.95|1533.35|1528.27|1525.67|0
1643257200000|2022-01-27 04:20:00|1535.08|1532.48|1535.95|1533.35|1536.55|1533.95|1533.37|1530.77|0
1643257500000|2022-01-27 04:25:00|1535.33|1532.73|1538.89|1536.29|1540.23|1537.63|1534.23|1531.63|0
1643257800000|2022-01-27 04:30:00|1539|1536.4|1542.32|1539.72|1543.17|1540.57|1538.02|1535.42|0
1643258100000|2022-01-27 04:35:00|1541.83|1539.23|1541.83|1539.23|1543.05|1540.45|1540.36|1537.76|0
1643258400000|2022-01-27 04:40:00|1541.58|1538.98|1537.38|1534.78|1542.07|1539.47|1536.53|1533.93|0
1643258700000|2022-01-27 04:45:00|1537.75|1535.15|1537.13|1534.53|1539.23|1536.63|1536.64|1534.04|0
1643259000000|2022-01-27 04:50:00|1537.38|1534.78|1538.61|1536.01|1540.45|1537.85|1537.13|1534.53|0
1643259300000|2022-01-27 04:55:00|1538.73|1536.13|1539.58|1536.98|1541.06|1538.46|1538.49|1535.89|0
1643259600000|2022-01-27 05:00:00|1540.08|1537.48|1548.79|1546.19|1548.91|1546.31|1539.71|1537.11|0
1643259900000|2022-01-27 05:05:00|1548.91|1546.31|1544.24|1541.64|1549.77|1547.17|1544|1541.4|0
1643260200000|2022-01-27 05:10:00|1544.62|1542.02|1539.46|1536.86|1544.86|1542.26|1539.09|1536.49|0
1643260500000|2022-01-27 05:15:00|1539.22|1536.62|1531.37|1528.77|1539.58|1536.98|1530.63|1528.03|0
1643260800000|2022-01-27 05:20:00|1530.88|1528.28|1532.35|1529.75|1534.31|1531.71|1530.39|1527.79|0
1643261100000|2022-01-27 05:25:00|1532.84|1530.24|1535.65|1533.05|1536.88|1534.28|1531.61|1529.01|0
1643261400000|2022-01-27 05:30:00|1535.53|1532.93|1543.99|1541.39|1545.22|1542.62|1535.16|1532.56|0
1643261700000|2022-01-27 05:35:00|1544.24|1541.64|1544.73|1542.13|1546.69|1544.09|1542.89|1540.29|0
1643262000000|2022-01-27 05:40:00|1545.1|1542.5|1546.08|1543.48|1546.93|1544.33|1541.66|1539.06|0
1643262300000|2022-01-27 05:45:00|1546.2|1543.6|1544.97|1542.37|1546.2|1543.6|1542.27|1539.67|0
1643262600000|2022-01-27 05:50:00|1545.21|1542.61|1542.64|1540.04|1546.08|1543.48|1540.43|1537.83|0
1643262900000|2022-01-27 05:55:00|1543|1540.4|1543.49|1540.89|1545.21|1542.61|1540.55|1537.95|0
1643263200000|2022-01-27 06:00:00|1542.15|1539.55|1541.77|1539.17|1546.81|1544.21|1540.92|1538.32|0
1643263500000|2022-01-27 06:05:00|1542.64|1540.04|1548.64|1546.04|1549.14|1546.54|1539.94|1537.34|0
1643263800000|2022-01-27 06:10:00|1548.77|1546.17|1551.59|1548.99|1554.66|1552.06|1548.77|1546.17|0
1643264100000|2022-01-27 06:15:00|1552.08|1549.48|1547.1|1544.5|1552.08|1549.48|1546|1543.4|0
1643264400000|2022-01-27 06:20:00|1546.98|1544.38|1542.31|1539.71|1548.45|1545.85|1542.19|1539.59|0
1643264700000|2022-01-27 06:25:00|1542.68|1540.08|1539.37|1536.77|1544.52|1541.92|1538.14|1535.54|0
1643265000000|2022-01-27 06:30:00|1539.49|1536.89|1535.8|1533.2|1539.86|1537.26|1534.58|1531.98|0
1643265300000|2022-01-27 06:35:00|1535.93|1533.33|1536.91|1534.31|1540.35|1537.75|1533.6|1531|0
1643265600000|2022-01-27 06:40:00|1536.05|1533.45|1536.44|1533.84|1539.36|1536.76|1534.47|1531.87|0
1643265900000|2022-01-27 06:45:00|1536.68|1534.08|1527.61|1525.01|1536.68|1534.08|1527.49|1524.89|0
1643266200000|2022-01-27 06:50:00|1527.24|1524.64|1537.05|1534.45|1537.05|1534.45|1527.24|1524.64|0
1643266500000|2022-01-27 06:55:00|1537.17|1534.57|1539.26|1536.66|1541.22|1538.62|1536.32|1533.72|0
1643266800000|2022-01-27 07:00:00|1541.34|1538.74|1547.28|1544.68|1547.28|1544.68|1539.87|1537.27|0
1643267100000|2022-01-27 07:05:00|1547.15|1544.55|1543.04|1540.44|1550.65|1548.05|1543.04|1540.44|0
1643267400000|2022-01-27 07:10:00|1543.65|1541.05|1551.38|1548.78|1556.29|1553.69|1542.66|1540.06|0
1643267700000|2022-01-27 07:15:00|1551.99|1549.39|1555.67|1553.07|1557.52|1554.92|1551.99|1549.39|0
1643268000000|2022-01-27 07:20:00|1556.05|1553.45|1553.59|1550.99|1558.26|1555.66|1553.59|1550.99|0
1643268300000|2022-01-27 07:25:00|1553.46|1550.86|1555.8|1553.2|1559.24|1556.64|1551.87|1549.27|0
1643268600000|2022-01-27 07:30:00|1555.55|1552.95|1556.78|1554.18|1561.69|1559.09|1553.83|1551.23|0
1643268900000|2022-01-27 07:35:00|1556.53|1553.93|1558.62|1556.02|1560.71|1558.11|1556.29|1553.69|0
1643269200000|2022-01-27 07:40:00|1559.35|1556.75|1563.65|1561.05|1564.26|1561.66|1558.74|1556.14|0
1643269500000|2022-01-27 07:45:00|1564.15|1561.55|1559.69|1557.09|1565.13|1562.53|1556.28|1553.68|0
1643269800000|2022-01-27 07:50:00|1560.67|1558.07|1564.11|1561.51|1564.61|1562.01|1558.95|1556.35|0
1643270100000|2022-01-27 07:55:00|1564.48|1561.88|1555.51|1552.91|1564.85|1562.25|1554.53|1551.93|0
1643270400000|2022-01-27 08:00:00|1556.25|1553.65|1562.39|1559.79|1562.75|1560.15|1555.63|1553.03|0
1643270700000|2022-01-27 08:05:00|1562.34|1560.34|1561.11|1559.11|1565.89|1563.89|1557.54|1555.54|0
1643271000000|2022-01-27 08:10:00|1559.99|1557.99|1569.58|1567.58|1570.45|1568.45|1556.68|1554.68|0
1643271300000|2022-01-27 08:15:00|1570.2|1568.2|1575.97|1573.97|1577.58|1575.58|1567.25|1565.25|0
1643271600000|2022-01-27 08:20:00|1576.84|1574.84|1571.43|1569.43|1579.55|1577.55|1570.69|1568.69|0
1643271900000|2022-01-27 08:25:00|1571.67|1569.67|1568.48|1566.48|1572.66|1570.66|1567.36|1565.36|0
1643272200000|2022-01-27 08:30:00|1569.33|1567.33|1569.46|1567.46|1570.69|1568.69|1564.29|1562.29|0
1643272500000|2022-01-27 08:35:00|1569.21|1567.21|1569.7|1567.7|1574.62|1572.62|1568.47|1566.47|0
1643272800000|2022-01-27 08:40:00|1569.21|1567.21|1574.62|1572.62|1575.36|1573.36|1569.21|1567.21|0
1643273100000|2022-01-27 08:45:00|1574.37|1572.37|1577.08|1575.08|1582.49|1580.49|1572.65|1570.65|0
1643273400000|2022-01-27 08:50:00|1576.83|1574.83|1581.24|1579.24|1581.48|1579.48|1576.59|1574.59|0
1643273700000|2022-01-27 08:55:00|1580.99|1578.99|1585.67|1583.67|1586.4|1584.4|1580.99|1578.99|0
1643274000000|2022-01-27 09:00:00|1585.42|1583.42|1588.37|1586.37|1595.76|1593.76|1581.23|1579.23|0
1643274300000|2022-01-27 09:05:00|1588.61|1586.61|1582.48|1580.48|1589.01|1587.01|1581.87|1579.87|0
1643274600000|2022-01-27 09:10:00|1582.11|1580.11|1588.63|1586.63|1590.85|1588.85|1580.14|1578.14|0
1643274900000|2022-01-27 09:15:00|1589.5|1587.5|1590.98|1588.98|1592.08|1590.08|1585.56|1583.56|0
1643275200000|2022-01-27 09:20:00|1590.24|1588.24|1597.5|1595.5|1597.5|1595.5|1586.3|1584.3|0
1643275500000|2022-01-27 09:25:00|1597.14|1595.14|1597.87|1595.87|1601.82|1599.82|1595.16|1593.16|0
1643275800000|2022-01-27 09:30:00|1598.37|1596.37|1591.96|1589.96|1598.61|1596.61|1591.96|1589.96|0
1643276100000|2022-01-27 09:35:00|1592.21|1590.21|1593.31|1591.31|1595.03|1593.03|1590.85|1588.85|0
1643276400000|2022-01-27 09:40:00|1593.19|1591.19|1600.58|1598.58|1601.57|1599.57|1591.96|1589.96|0
1643276700000|2022-01-27 09:45:00|1600.7|1598.7|1602.55|1600.55|1604.77|1602.77|1598.61|1596.61|0
1643277000000|2022-01-27 09:50:00|1602.3|1600.3|1605.01|1603.01|1607.97|1605.97|1601.32|1599.32|0
1643277300000|2022-01-27 09:55:00|1604.64|1602.64|1603.78|1601.78|1607.48|1605.48|1602.91|1600.91|0
1643277600000|2022-01-27 10:00:00|1603.29|1601.29|1609.32|1607.32|1609.81|1607.81|1602.05|1600.05|0
1643277900000|2022-01-27 10:05:00|1608.71|1606.71|1606.24|1604.24|1611.17|1609.17|1606.24|1604.24|0
1643278200000|2022-01-27 10:10:00|1606.49|1604.49|1598.72|1596.72|1607.97|1605.97|1597.73|1595.73|0
1643278500000|2022-01-27 10:15:00|1599.34|1597.34|1595.15|1593.15|1601.8|1599.8|1595.02|1593.02|0
1643278800000|2022-01-27 10:20:00|1595.4|1593.4|1601.06|1599.06|1601.31|1599.31|1594.66|1592.66|0
1643279100000|2022-01-27 10:25:00|1601.31|1599.31|1601.22|1599.22|1604.76|1602.76|1599.7|1597.7|0
1643279400000|2022-01-27 10:30:00|1601.35|1599.35|1601.84|1599.84|1602.83|1600.83|1598.14|1596.14|0
1643279700000|2022-01-27 10:35:00|1601.72|1599.72|1603.07|1601.07|1603.81|1601.81|1599.87|1597.87|0
1643280000000|2022-01-27 10:40:00|1603.2|1601.2|1597.78|1595.78|1603.45|1601.45|1596.05|1594.05|0
1643280300000|2022-01-27 10:45:00|1597.65|1595.65|1592.35|1590.35|1601.23|1599.23|1592.35|1590.35|0
1643280600000|2022-01-27 10:50:00|1592.6|1590.6|1584.22|1582.22|1593.09|1591.09|1583.48|1581.48|0
1643280900000|2022-01-27 10:55:00|1584.34|1582.34|1581.63|1579.63|1584.47|1582.47|1577.82|1575.82|0
1643281200000|2022-01-27 11:00:00|1582|1580|1590.13|1588.13|1591.61|1589.61|1581.76|1579.76|0
1643281500000|2022-01-27 11:05:00|1590.62|1588.62|1589.64|1587.64|1594.07|1592.07|1589.26|1587.26|0
1643281800000|2022-01-27 11:10:00|1589.88|1587.88|1596.04|1594.04|1596.29|1594.29|1589.64|1587.64|0
1643282100000|2022-01-27 11:15:00|1596.16|1594.16|1594.56|1592.56|1599.25|1597.25|1594.32|1592.32|0
1643282400000|2022-01-27 11:20:00|1594.32|1592.32|1594.32|1592.32|1594.68|1592.68|1590.49|1588.49|0
1643282700000|2022-01-27 11:25:00|1594.93|1592.93|1603.19|1601.19|1604.54|1602.54|1594.68|1592.68|0
1643283000000|2022-01-27 11:30:00|1603.06|1601.06|1601.21|1599.21|1604.42|1602.42|1599.49|1597.49|0
1643283300000|2022-01-27 11:35:00|1601.09|1599.09|1594.43|1592.43|1603.93|1601.93|1593.08|1591.08|0
1643283600000|2022-01-27 11:40:00|1594.07|1592.07|1596.65|1594.65|1599.11|1597.11|1593.82|1591.82|0
1643283900000|2022-01-27 11:45:00|1596.28|1594.28|1597.63|1595.63|1598.99|1596.99|1590.98|1588.98|0
1643284200000|2022-01-27 11:50:00|1597.51|1595.51|1602.07|1600.07|1604.53|1602.53|1597.39|1595.39|0
1643284500000|2022-01-27 11:55:00|1601.95|1599.95|1606.75|1604.75|1607.74|1605.74|1598.37|1596.37|0
1643284800000|2022-01-27 12:00:00|1607.37|1605.37|1604.66|1602.66|1608.36|1606.36|1602.44|1600.44|0
1643285100000|2022-01-27 12:05:00|1605.4|1603.4|1604.16|1602.16|1605.4|1603.4|1599.85|1597.85|0
1643285400000|2022-01-27 12:10:00|1604.04|1602.04|1612.05|1610.05|1613.78|1611.78|1603.67|1601.67|0
1643285700000|2022-01-27 12:15:00|1611.92|1609.92|1600.22|1598.22|1614.27|1612.27|1600.22|1598.22|0
1643286000000|2022-01-27 12:20:00|1599.97|1597.97|1592.2|1590.2|1602.44|1600.44|1592.2|1590.2|0
1643286300000|2022-01-27 12:25:00|1592.33|1590.33|1597.01|1595.01|1599.72|1597.72|1592.33|1590.33|0
1643286600000|2022-01-27 12:30:00|1596.27|1594.27|1588.39|1586.39|1600.21|1598.21|1588.01|1586.01|0
1643286900000|2022-01-27 12:35:00|1588.75|1586.75|1594.66|1592.66|1599.1|1597.1|1588.14|1586.14|0
1643287200000|2022-01-27 12:40:00|1594.79|1592.79|1594.05|1592.05|1597.99|1595.99|1593.18|1591.18|0
1643287500000|2022-01-27 12:45:00|1593.68|1591.68|1602.43|1600.43|1603.53|1601.53|1593.68|1591.68|0
1643287800000|2022-01-27 12:50:00|1601.44|1599.44|1611.8|1609.8|1614.02|1612.02|1600.33|1598.33|0
1643288100000|2022-01-27 12:55:00|1611.17|1609.17|1608.21|1606.21|1614.02|1612.02|1607.6|1605.6|0
1643288400000|2022-01-27 13:00:00|1609.2|1607.2|1608.95|1606.95|1615.74|1613.74|1606.62|1604.62|0
1643288700000|2022-01-27 13:05:00|1609.08|1607.08|1619.93|1617.93|1619.93|1617.93|1609.08|1607.08|0
1643289000000|2022-01-27 13:10:00|1620.18|1618.18|1615.57|1613.57|1621.16|1619.16|1614.34|1612.34|0
1643289300000|2022-01-27 13:15:00|1614.83|1612.83|1619.51|1617.51|1619.76|1617.76|1612.61|1610.61|0
1643289600000|2022-01-27 13:20:00|1619.76|1617.76|1620.99|1618.99|1620.99|1618.99|1613.35|1611.35|0
1643289900000|2022-01-27 13:25:00|1621.24|1619.24|1619.14|1617.14|1624.94|1622.94|1615.69|1613.69|0
1643290200000|2022-01-27 13:30:00|1619.76|1617.76|1615.32|1613.32|1622.84|1620.84|1613.84|1611.84|0
1643290500000|2022-01-27 13:35:00|1615.07|1613.07|1615.32|1613.32|1617.04|1615.04|1610.39|1608.39|0
1643290800000|2022-01-27 13:40:00|1615.19|1613.19|1618.64|1616.64|1620.61|1618.61|1613.84|1611.84|0
1643291100000|2022-01-27 13:45:00|1618.28|1616.28|1625.43|1623.43|1625.67|1623.67|1618.28|1616.28|0
1643291400000|2022-01-27 13:50:00|1624.44|1622.44|1630.61|1628.61|1630.61|1628.61|1623.7|1621.7|0
1643291700000|2022-01-27 13:55:00|1630.36|1628.36|1631.96|1629.96|1632.45|1630.45|1629.13|1627.13|0
1643292000000|2022-01-27 14:00:00|1631.59|1629.59|1634.78|1632.78|1635.79|1633.79|1630.11|1628.11|0
1643292300000|2022-01-27 14:05:00|1634.54|1632.54|1633.3|1631.3|1636.51|1634.51|1631.08|1629.08|0
1643292600000|2022-01-27 14:10:00|1632.56|1630.56|1639.22|1637.22|1639.22|1637.22|1632.56|1630.56|0
1643292900000|2022-01-27 14:15:00|1639.72|1637.72|1637|1635|1640.46|1638.46|1636.38|1634.38|0
1643293200000|2022-01-27 14:20:00|1637.25|1635.25|1633.3|1631.3|1637.99|1635.99|1631.32|1629.32|0
1643293500000|2022-01-27 14:25:00|1634.16|1632.16|1642.18|1640.18|1642.92|1640.92|1634.16|1632.16|0
1643293800000|2022-01-27 14:30:00|1643.42|1641.42|1638.23|1636.23|1651.07|1649.07|1637|1635|0
1643294100000|2022-01-27 14:35:00|1638.72|1636.72|1637.98|1635.98|1641.44|1639.44|1632.31|1630.31|0
1643294400000|2022-01-27 14:40:00|1636.75|1634.75|1658.97|1656.97|1659.71|1657.71|1636.75|1634.75|0
1643294700000|2022-01-27 14:45:00|1659.46|1657.46|1668.12|1666.12|1670.84|1668.84|1652.56|1650.56|0
1643295000000|2022-01-27 14:50:00|1668.37|1666.37|1669.11|1667.11|1673.06|1671.06|1665.65|1663.65|0
1643295300000|2022-01-27 14:55:00|1669.48|1667.48|1663.92|1661.92|1670.1|1668.1|1653.05|1651.05|0
1643295600000|2022-01-27 15:00:00|1664.53|1662.53|1666.14|1664.14|1666.64|1664.64|1646.63|1644.63|0
1643295900000|2022-01-27 15:05:00|1667.13|1665.13|1670.34|1668.34|1674.79|1672.79|1661.94|1659.94|0
1643296200000|2022-01-27 15:10:00|1670.21|1668.21|1673.31|1671.31|1676.02|1674.02|1664.66|1662.66|0
1643296500000|2022-01-27 15:15:00|1671.94|1669.94|1664.28|1662.28|1674.79|1672.79|1662.31|1660.31|0
1643296800000|2022-01-27 15:20:00|1664.16|1662.16|1655.27|1653.27|1667.49|1665.49|1655.27|1653.27|0
1643297100000|2022-01-27 15:25:00|1655.64|1653.64|1636.88|1634.88|1657.99|1655.99|1636.88|1634.88|0
1643297400000|2022-01-27 15:30:00|1635.4|1633.4|1634.28|1632.28|1640.58|1638.58|1628|1626|0
1643297700000|2022-01-27 15:35:00|1634.16|1632.16|1622.41|1620.41|1636.14|1634.14|1620.81|1618.81|0
1643298000000|2022-01-27 15:40:00|1622.54|1620.54|1640.05|1638.05|1641.04|1639.04|1622.29|1620.29|0
1643298300000|2022-01-27 15:45:00|1640.3|1638.3|1635.75|1633.75|1642.88|1640.88|1631.3|1629.3|0
1643298600000|2022-01-27 15:50:00|1635.86|1633.86|1638.21|1636.21|1641.67|1639.67|1633.28|1631.28|0
1643298900000|2022-01-27 15:55:00|1638.71|1636.71|1653.02|1651.02|1654.26|1652.26|1637.84|1635.84|0
1643299200000|2022-01-27 16:00:00|1652.9|1650.9|1660.41|1658.41|1663.89|1661.89|1652.9|1650.9|0
1643299500000|2022-01-27 16:05:00|1659.42|1657.42|1647.56|1645.56|1662.5|1660.5|1647.07|1645.07|0
1643299800000|2022-01-27 16:10:00|1648.92|1646.92|1658.43|1656.43|1661.64|1659.64|1648.92|1646.92|0
1643300100000|2022-01-27 16:15:00|1659.17|1657.17|1645.64|1643.64|1659.17|1657.17|1639.72|1637.72|0
1643300400000|2022-01-27 16:20:00|1645.02|1643.02|1642.19|1640.19|1650.09|1648.09|1640.21|1638.21|0
1643300700000|2022-01-27 16:25:00|1642.31|1640.31|1637.05|1635.05|1643.18|1641.18|1631.82|1629.82|0
1643301000000|2022-01-27 16:30:00|1637.55|1635.55|1651.86|1649.86|1651.86|1649.86|1636.07|1634.07|0
1643301300000|2022-01-27 16:35:00|1651.37|1649.37|1649.02|1647.02|1656.55|1654.55|1647.17|1645.17|0
1643301600000|2022-01-27 16:40:00|1648.9|1646.9|1650.87|1648.87|1658.03|1656.03|1648.65|1646.65|0
1643301900000|2022-01-27 16:45:00|1651.12|1649.12|1648.77|1646.77|1655.32|1653.32|1647.17|1645.17|0
1643302200000|2022-01-27 16:50:00|1648.9|1646.9|1650.87|1648.87|1652.35|1650.35|1644.21|1642.21|0
1643302500000|2022-01-27 16:55:00|1651.86|1649.86|1650.37|1648.37|1652.1|1650.1|1646.67|1644.67|0
1643302800000|2022-01-27 17:00:00|1648.4|1646.4|1648.52|1646.52|1649.75|1647.75|1640.75|1638.75|0
1643303100000|2022-01-27 17:05:00|1648.27|1646.27|1633.59|1631.59|1648.27|1646.27|1630.63|1628.63|0
1643303400000|2022-01-27 17:10:00|1634.82|1632.82|1628.65|1626.65|1634.82|1632.82|1624.95|1622.95|0
1643303700000|2022-01-27 17:15:00|1629.39|1627.39|1618.96|1616.96|1629.43|1627.43|1614.15|1612.15|0
1643304000000|2022-01-27 17:20:00|1617.72|1615.72|1614.21|1612.21|1618.96|1616.96|1611.62|1609.62|0
1643304300000|2022-01-27 17:25:00|1613.97|1611.97|1613.47|1611.47|1619.64|1617.64|1609.53|1607.53|0
1643304600000|2022-01-27 17:30:00|1612.36|1610.36|1604.6|1602.6|1616.68|1614.68|1603.61|1601.61|0
1643304900000|2022-01-27 17:35:00|1604.35|1602.35|1599.92|1597.92|1606.08|1604.08|1595.6|1593.6|0
1643305200000|2022-01-27 17:40:00|1599.42|1597.42|1599.79|1597.79|1604.1|1602.1|1596.71|1594.71|0
1643305500000|2022-01-27 17:45:00|1599.42|1597.42|1589.12|1587.12|1599.67|1597.67|1587.28|1585.28|0
1643305800000|2022-01-27 17:50:00|1589.61|1587.61|1597.25|1595.25|1598.36|1596.36|1589.61|1587.61|0
1643306100000|2022-01-27 17:55:00|1597.74|1595.74|1601.32|1599.32|1608.83|1606.83|1597|1595|0
1643306400000|2022-01-27 18:00:00|1600.33|1598.33|1589.49|1587.49|1605.76|1603.76|1588.87|1586.87|0
1643306700000|2022-01-27 18:05:00|1588.75|1586.75|1585.31|1583.31|1590.6|1588.6|1578.91|1576.91|0
1643307000000|2022-01-27 18:10:00|1585.56|1583.56|1582.35|1580.35|1585.56|1583.56|1578.17|1576.17|0
1643307300000|2022-01-27 18:15:00|1582.11|1580.11|1576.44|1574.44|1590.73|1588.73|1575.71|1573.71|0
1643307600000|2022-01-27 18:20:00|1576.2|1574.2|1565.86|1563.86|1577.67|1575.67|1563.89|1561.89|0
1643307900000|2022-01-27 18:25:00|1564.63|1562.63|1563.64|1561.64|1571.52|1569.52|1562.66|1560.66|0
1643308200000|2022-01-27 18:30:00|1564.14|1562.14|1571.39|1569.39|1574.1|1572.1|1563.4|1561.4|0
1643308500000|2022-01-27 18:35:00|1573.24|1571.24|1565.12|1563.12|1580|1578|1564.99|1562.99|0
1643308800000|2022-01-27 18:40:00|1566.1|1564.1|1568.68|1566.68|1575.82|1573.82|1562.41|1560.41|0
1643309100000|2022-01-27 18:45:00|1569.42|1567.42|1576.8|1574.8|1577.67|1575.67|1566.84|1564.84|0
1643309400000|2022-01-27 18:50:00|1576.19|1574.19|1569.3|1567.3|1578.28|1576.28|1566.84|1564.84|0
1643309700000|2022-01-27 18:55:00|1569.66|1567.66|1580.87|1578.87|1586.04|1584.04|1567.82|1565.82|0
1643310000000|2022-01-27 19:00:00|1579.51|1577.51|1594.67|1592.67|1598.61|1596.61|1579.51|1577.51|0
1643310300000|2022-01-27 19:05:00|1594.92|1592.92|1594.54|1592.54|1603.05|1601.05|1588.02|1586.02|0
1643310600000|2022-01-27 19:10:00|1593.19|1591.19|1589.86|1587.86|1598.24|1596.24|1589.49|1587.49|0
1643310900000|2022-01-27 19:15:00|1589.74|1587.74|1582.1|1580.1|1591.22|1589.22|1578.65|1576.65|0
1643311200000|2022-01-27 19:20:00|1582.59|1580.59|1570.52|1568.52|1582.59|1580.59|1569.04|1567.04|0
1643311500000|2022-01-27 19:25:00|1569.04|1567.04|1569.53|1567.53|1573.59|1571.59|1567.57|1565.57|0
1643311800000|2022-01-27 19:30:00|1569.29|1567.29|1563.74|1561.74|1576.05|1574.05|1560.43|1558.43|0
1643312100000|2022-01-27 19:35:00|1564.12|1562.12|1573.83|1571.83|1574.95|1572.95|1563.74|1561.74|0
1643312400000|2022-01-27 19:40:00|1572.47|1570.47|1582.94|1580.94|1586.15|1584.15|1572.47|1570.47|0
1643312700000|2022-01-27 19:45:00|1582.45|1580.45|1582.94|1580.94|1591.07|1589.07|1579.25|1577.25|0
1643313000000|2022-01-27 19:50:00|1580.97|1578.97|1569.15|1567.15|1581.71|1579.71|1567.43|1565.43|0
1643313300000|2022-01-27 19:55:00|1568.41|1566.41|1571.86|1569.86|1576.04|1574.04|1563|1561|0
1643313600000|2022-01-27 20:00:00|1572.84|1570.84|1580.23|1578.23|1586.75|1584.75|1572.84|1570.84|0
1643313900000|2022-01-27 20:05:00|1579.98|1577.98|1574.68|1572.68|1587.87|1585.87|1574.07|1572.07|0
1643314200000|2022-01-27 20:10:00|1575.06|1573.06|1564.58|1562.58|1577.3|1575.3|1562.16|1560.16|0
1643314500000|2022-01-27 20:15:00|1563.94|1561.94|1568.62|1566.62|1569.11|1567.11|1556.31|1554.31|0
1643314800000|2022-01-27 20:20:00|1569.6|1567.6|1569.85|1567.85|1574.53|1572.53|1559.75|1557.75|0
1643315100000|2022-01-27 20:25:00|1568.12|1566.12|1576.25|1574.25|1580.55|1578.55|1567.63|1565.63|0
1643315400000|2022-01-27 20:30:00|1576.74|1574.74|1575.13|1573.13|1585.36|1583.36|1574.52|1572.52|0
1643315700000|2022-01-27 20:35:00|1576.25|1574.25|1572.68|1570.68|1580.06|1578.06|1568.98|1566.98|0
1643316000000|2022-01-27 20:40:00|1572.43|1570.43|1587.1|1585.1|1593.13|1591.13|1570.46|1568.46|0
1643316300000|2022-01-27 20:45:00|1588.33|1586.33|1585.65|1583.65|1599.92|1597.92|1579.62|1577.62|0
1643316600000|2022-01-27 20:50:00|1586.52|1584.52|1579.37|1577.37|1586.52|1584.52|1577.89|1575.89|0
1643316900000|2022-01-27 20:55:00|1580.11|1578.11|1573.7|1571.7|1583.31|1581.31|1572.97|1570.97|0
1643317200000|2022-01-27 21:00:00|1572.97|1570.97|1571.98|1569.98|1576.17|1574.17|1569.27|1567.27|0
1643317500000|2022-01-27 21:05:00|1574.2|1572.2|1580.2|1578.2|1581.83|1579.83|1572.96|1570.96|0
1643317800000|2022-01-27 21:10:00|1579.96|1577.96|1579.16|1577.16|1583.48|1581.48|1573.3|1571.3|0
1643318100000|2022-01-27 21:15:00|1581.07|1578.47|1584.03|1581.43|1584.03|1581.43|1579.21|1576.61|0
1643318400000|2022-01-27 21:20:00|1584.64|1582.04|1576.88|1574.28|1584.64|1582.04|1576.88|1574.28|0
1643318700000|2022-01-27 21:25:00|1577.49|1574.89|1578.85|1576.25|1581.07|1578.47|1577.24|1574.64|0
1643319000000|2022-01-27 21:30:00|1579.09|1576.49|1588.09|1585.49|1595.86|1593.26|1572.56|1569.96|0
1643319300000|2022-01-27 21:35:00|1589.2|1586.6|1591.04|1588.44|1591.04|1588.44|1585.5|1582.9|0
1643319600000|2022-01-27 21:40:00|1591.91|1589.31|1595.12|1592.52|1597.09|1594.49|1588.83|1586.23|0
1643319900000|2022-01-27 21:45:00|1594.63|1592.03|1595.86|1593.26|1599.31|1596.71|1594.25|1591.65|0
1643320200000|2022-01-27 21:50:00|1595.48|1592.88|1595.23|1592.63|1597.95|1595.35|1592.77|1590.17|0
1643320500000|2022-01-27 21:55:00|1595.73|1593.13|1599.67|1597.07|1599.92|1597.32|1595.48|1592.88|0
1643320800000|2022-01-27 22:00:00|1599.25|1596.65|1607.78|1605.18|1608.46|1605.86|1599.1|1596.5|0
1643321100000|2022-01-27 22:05:00|1607.6|1605|1608.51|1605.91|1611.18|1608.58|1606.23|1603.63|0
1643321400000|2022-01-27 22:10:00|1608.36|1605.76|1604.34|1601.74|1608.36|1605.76|1603.99|1601.39|0
1643321700000|2022-01-27 22:15:00|1603.87|1601.27|1605.45|1602.85|1606.17|1603.57|1601.9|1599.3|0
1643322000000|2022-01-27 22:20:00|1605.99|1603.39|1602.33|1599.73|1606.56|1603.96|1601.46|1598.86|0
1643322300000|2022-01-27 22:25:00|1602.22|1599.62|1598.7|1596.1|1602.22|1599.62|1598.7|1596.1|0
1643322600000|2022-01-27 22:30:00|1597.37|1594.77|1597.16|1594.56|1598.84|1596.24|1595.96|1593.36|0
1643322900000|2022-01-27 22:35:00|1596.65|1594.05|1597.01|1594.41|1599.09|1596.49|1595.78|1593.18|0
1643323200000|2022-01-27 22:40:00|1597.05|1594.45|1598.33|1595.73|1599.13|1596.53|1596.35|1593.75|0
1643323500000|2022-01-27 22:45:00|1598.37|1595.77|1602.04|1599.44|1602.17|1599.57|1598.37|1595.77|0
1643323800000|2022-01-27 22:50:00|1602.11|1599.51|1603.64|1601.04|1604.3|1601.7|1600.95|1598.35|0
1643324100000|2022-01-27 22:55:00|1603.68|1601.08|1604.87|1602.27|1605.19|1602.59|1603.32|1600.72|0
1643324400000|2022-01-27 23:00:00|1605.64|1603.04|1603.05|1600.45|1607.74|1605.14|1601.32|1598.72|0
1643324700000|2022-01-27 23:05:00|1603.17|1600.57|1606.26|1603.66|1608.72|1606.12|1603.05|1600.45|0
1643325000000|2022-01-27 23:10:00|1607|1604.4|1607.98|1605.38|1609.46|1606.86|1606.26|1603.66|0
1643325300000|2022-01-27 23:15:00|1607.85|1605.25|1598.11|1595.51|1607.85|1605.25|1598.11|1595.51|0
1643325600000|2022-01-27 23:20:00|1599.35|1596.75|1604.77|1602.17|1605.76|1603.16|1598.36|1595.76|0
1643325900000|2022-01-27 23:25:00|1605.38|1602.78|1604.64|1602.04|1608.47|1605.87|1604.28|1601.68|0
1643326200000|2022-01-27 23:30:00|1604.77|1602.17|1601.07|1598.47|1606|1603.4|1601.07|1598.47|0
1643326500000|2022-01-27 23:35:00|1600.69|1598.09|1603.65|1601.05|1604.52|1601.92|1600.58|1597.98|0
1643326800000|2022-01-27 23:40:00|1603.54|1600.94|1599.59|1596.99|1604.03|1601.43|1598.6|1596|0
1643327100000|2022-01-27 23:45:00|1600.2|1597.6|1599.09|1596.49|1603.04|1600.44|1598.85|1596.25|0
1643327400000|2022-01-27 23:50:00|1598.85|1596.25|1599.34|1596.74|1599.83|1597.23|1596.13|1593.53|0
1643327700000|2022-01-27 23:55:00|1599.46|1596.86|1591.69|1589.09|1599.7|1597.1|1591.44|1588.84|0
1643328000000|2022-01-28 00:00:00|1590.7|1588.1|1592.55|1589.95|1593.53|1590.93|1586.51|1583.91|0
1643328300000|2022-01-28 00:05:00|1592.68|1590.08|1587.12|1584.52|1593.78|1591.18|1587.12|1584.52|0
1643328600000|2022-01-28 00:10:00|1587.25|1584.65|1596.87|1594.27|1596.87|1594.27|1587.25|1584.65|0
1643328900000|2022-01-28 00:15:00|1596.37|1593.77|1591.06|1588.46|1597.85|1595.25|1589.96|1587.36|0
1643329200000|2022-01-28 00:20:00|1591.31|1588.71|1591.44|1588.84|1592.3|1589.7|1588.35|1585.75|0
1643329500000|2022-01-28 00:25:00|1590.82|1588.22|1588.35|1585.75|1593.9|1591.3|1588.35|1585.75|0
1643329800000|2022-01-28 00:30:00|1589.58|1586.98|1581.94|1579.34|1589.71|1587.11|1579.11|1576.51|0
1643330100000|2022-01-28 00:35:00|1581.69|1579.09|1583.54|1580.94|1585.27|1582.67|1581.69|1579.09|0
1643330400000|2022-01-28 00:40:00|1583.05|1580.45|1580.95|1578.35|1583.05|1580.45|1578.61|1576.01|0
1643330700000|2022-01-28 00:45:00|1581.08|1578.48|1585.76|1583.16|1587.24|1584.64|1578.12|1575.52|0
1643331000000|2022-01-28 00:50:00|1586.01|1583.41|1591.43|1588.83|1592.04|1589.44|1584.77|1582.17|0
1643331300000|2022-01-28 00:55:00|1590.94|1588.34|1595.13|1592.53|1598.83|1596.23|1590.94|1588.34|0
1643331600000|2022-01-28 01:00:00|1595.25|1592.65|1600.92|1598.32|1602.65|1600.05|1594.39|1591.79|0
1643331900000|2022-01-28 01:05:00|1600.56|1597.96|1595.74|1593.14|1603.52|1600.92|1595.74|1593.14|0
1643332200000|2022-01-28 01:10:00|1595.87|1593.27|1594.39|1591.79|1599.57|1596.97|1594.39|1591.79|0
1643332500000|2022-01-28 01:15:00|1594.63|1592.03|1598.09|1595.49|1598.45|1595.85|1593.4|1590.8|0
1643332800000|2022-01-28 01:20:00|1598.2|1595.6|1597.34|1594.74|1602.03|1599.43|1597.22|1594.62|0
1643333100000|2022-01-28 01:25:00|1597.46|1594.86|1601.29|1598.69|1602.52|1599.92|1597.34|1594.74|0
1643333400000|2022-01-28 01:30:00|1601.9|1599.3|1592.53|1589.93|1602.03|1599.43|1592.16|1589.56|0
1643333700000|2022-01-28 01:35:00|1592.77|1590.17|1592.53|1589.93|1595.12|1592.52|1591.17|1588.57|0
1643334000000|2022-01-28 01:40:00|1591.42|1588.82|1595.86|1593.26|1597.21|1594.61|1589.69|1587.09|0
1643334300000|2022-01-28 01:45:00|1595.98|1593.38|1589.07|1586.47|1598.44|1595.84|1588.21|1585.61|0
1643334600000|2022-01-28 01:50:00|1589.69|1587.09|1587.96|1585.36|1591.91|1589.31|1587.22|1584.62|0
1643334900000|2022-01-28 01:55:00|1588.7|1586.1|1594.49|1591.89|1595.86|1593.26|1588.7|1586.1|0
1643335200000|2022-01-28 02:00:00|1594.74|1592.14|1595.36|1592.76|1597.7|1595.1|1591.91|1589.31|0
1643335500000|2022-01-28 02:05:00|1595.73|1593.13|1595.23|1592.63|1596.35|1593.75|1594|1591.4|0
1643335800000|2022-01-28 02:10:00|1595.48|1592.88|1593.01|1590.41|1597.83|1595.23|1592.27|1589.67|0
1643336100000|2022-01-28 02:15:00|1593.5|1590.9|1590.67|1588.07|1594.49|1591.89|1590.67|1588.07|0
1643336400000|2022-01-28 02:20:00|1590.79|1588.19|1596.84|1594.24|1598.07|1595.47|1590.79|1588.19|0
1643336700000|2022-01-28 02:25:00|1597.08|1594.48|1601.28|1598.68|1603|1600.4|1596.1|1593.5|0
1643337000000|2022-01-28 02:30:00|1601.15|1598.55|1601.52|1598.92|1603.74|1601.14|1600.78|1598.18|0
1643337300000|2022-01-28 02:35:00|1601.15|1598.55|1603.74|1601.14|1605.09|1602.49|1599.79|1597.19|0
1643337600000|2022-01-28 02:40:00|1603.5|1600.9|1604.23|1601.63|1604.24|1601.64|1602.01|1599.41|0
1643337900000|2022-01-28 02:45:00|1604.35|1601.75|1608.79|1606.19|1608.79|1606.19|1603.74|1601.14|0
1643338200000|2022-01-28 02:50:00|1608.68|1606.08|1609.78|1607.18|1609.91|1607.31|1606.95|1604.35|0
1643338500000|2022-01-28 02:55:00|1609.91|1607.31|1609.65|1607.05|1611.14|1608.54|1609.01|1606.41|0
1643338800000|2022-01-28 03:00:00|1609.9|1607.3|1608.91|1606.31|1610.51|1607.91|1608.41|1605.81|0
1643339100000|2022-01-28 03:05:00|1609.15|1606.55|1608.78|1606.18|1609.15|1606.55|1606.44|1603.84|0
1643339400000|2022-01-28 03:10:00|1609.15|1606.55|1608.9|1606.3|1611.49|1608.89|1607.67|1605.07|0
1643339700000|2022-01-28 03:15:00|1608.78|1606.18|1602.98|1600.38|1608.78|1606.18|1601.86|1599.26|0
1643340000000|2022-01-28 03:20:00|1603.22|1600.62|1602.24|1599.64|1604.95|1602.35|1600.63|1598.03|0
1643340300000|2022-01-28 03:25:00|1601.99|1599.39|1600.01|1597.41|1602.48|1599.88|1599.52|1596.92|0
1643340600000|2022-01-28 03:30:00|1599.88|1597.28|1601.86|1599.26|1602.48|1599.88|1599.77|1597.17|0
1643340900000|2022-01-28 03:35:00|1601.74|1599.14|1601.74|1599.14|1602.97|1600.37|1599.02|1596.42|0
1643341200000|2022-01-28 03:40:00|1602.1|1599.5|1598.03|1595.43|1602.1|1599.5|1597.29|1594.69|0
1643341500000|2022-01-28 03:45:00|1597.79|1595.19|1599.27|1596.67|1601.24|1598.64|1596.55|1593.95|0
1643341800000|2022-01-28 03:50:00|1599.02|1596.42|1597.16|1594.56|1600.75|1598.15|1595.56|1592.96|0
1643342100000|2022-01-28 03:55:00|1596.8|1594.2|1596.06|1593.46|1598.03|1595.43|1595.07|1592.47|0
1643342400000|2022-01-28 04:00:00|1596.55|1593.95|1596.67|1594.07|1599.63|1597.03|1595.56|1592.96|0
1643342700000|2022-01-28 04:05:00|1596.42|1593.82|1596.05|1593.45|1597.78|1595.18|1595.19|1592.59|0
1643343000000|2022-01-28 04:10:00|1595.43|1592.83|1596.42|1593.82|1596.8|1594.2|1595.07|1592.47|0
1643343300000|2022-01-28 04:15:00|1596.55|1593.95|1592.84|1590.24|1596.55|1593.95|1591.86|1589.26|0
1643343600000|2022-01-28 04:20:00|1593.09|1590.49|1592.47|1589.87|1594.08|1591.48|1591.12|1588.52|0
1643343900000|2022-01-28 04:25:00|1592.71|1590.11|1594.08|1591.48|1595.31|1592.71|1591.85|1589.25|0
1643344200000|2022-01-28 04:30:00|1594.19|1591.59|1596.17|1593.57|1596.79|1594.19|1593.21|1590.61|0
1643344500000|2022-01-28 04:35:00|1596.41|1593.81|1595.06|1592.46|1596.54|1593.94|1594.57|1591.97|0
1643344800000|2022-01-28 04:40:00|1595.18|1592.58|1594.57|1591.97|1596.54|1593.94|1594.44|1591.84|0
1643345100000|2022-01-28 04:45:00|1594.32|1591.72|1591.97|1589.37|1596.29|1593.69|1591.97|1589.37|0
1643345400000|2022-01-28 04:50:00|1591.47|1588.87|1589.13|1586.53|1591.72|1589.12|1588.89|1586.29|0
1643345700000|2022-01-28 04:55:00|1588.89|1586.29|1588.76|1586.16|1589.38|1586.78|1587.52|1584.92|0
1643346000000|2022-01-28 05:00:00|1588.89|1586.29|1589.38|1586.78|1589.63|1587.03|1587.03|1584.43|0
1643346300000|2022-01-28 05:05:00|1589.13|1586.53|1588.14|1585.54|1590.86|1588.26|1588.14|1585.54|0
1643346600000|2022-01-28 05:10:00|1587.52|1584.92|1596.29|1593.69|1597.52|1594.92|1586.17|1583.57|0
1643346900000|2022-01-28 05:15:00|1596.04|1593.44|1601.89|1599.29|1602.51|1599.91|1596.04|1593.44|0
1643347200000|2022-01-28 05:20:00|1601.28|1598.68|1602.51|1599.91|1604.24|1601.64|1600.9|1598.3|0
1643347500000|2022-01-28 05:25:00|1602.87|1600.27|1604.24|1601.64|1605.47|1602.87|1602.02|1599.42|0
1643347800000|2022-01-28 05:30:00|1604.11|1601.51|1600.53|1597.93|1604.98|1602.38|1600.53|1597.93|0
1643348100000|2022-01-28 05:35:00|1600.29|1597.69|1599.54|1596.94|1600.78|1598.18|1596.45|1593.85|0
1643348400000|2022-01-28 05:40:00|1599.79|1597.19|1601.14|1598.54|1601.76|1599.16|1599.66|1597.06|0
1643348700000|2022-01-28 05:45:00|1601.27|1598.67|1599.54|1596.94|1601.27|1598.67|1598.18|1595.58|0
1643349000000|2022-01-28 05:50:00|1599.66|1597.06|1602.01|1599.41|1602.13|1599.53|1598.92|1596.32|0
1643349300000|2022-01-28 05:55:00|1602.13|1599.53|1602.13|1599.53|1604.23|1601.63|1600.28|1597.68|0
1643349600000|2022-01-28 06:00:00|1602.37|1599.77|1601.76|1599.16|1606.2|1603.6|1598.55|1595.95|0
1643349900000|2022-01-28 06:05:00|1601.88|1599.28|1599.54|1596.94|1602.01|1599.41|1599.29|1596.69|0
1643350200000|2022-01-28 06:10:00|1599.41|1596.81|1599.15|1596.55|1599.41|1596.81|1595.59|1592.99|0
1643350500000|2022-01-28 06:15:00|1599.02|1596.42|1599.94|1597.34|1601.91|1599.31|1598.58|1595.98|0
1643350800000|2022-01-28 06:20:00|1600.06|1597.46|1602.16|1599.56|1602.16|1599.56|1600.06|1597.46|0
1643351100000|2022-01-28 06:25:00|1602.41|1599.81|1602.65|1600.05|1602.65|1600.05|1601.17|1598.57|0
1643351400000|2022-01-28 06:30:00|1602.4|1599.8|1600.68|1598.08|1602.4|1599.8|1598.95|1596.35|0
1643351700000|2022-01-28 06:35:00|1600.43|1597.83|1603.26|1600.66|1603.76|1601.16|1600.43|1597.83|0
1643352000000|2022-01-28 06:40:00|1603.14|1600.54|1601.91|1599.31|1603.76|1601.16|1601.78|1599.18|0
1643352300000|2022-01-28 06:45:00|1601.66|1599.06|1602.4|1599.8|1602.52|1599.92|1600.05|1597.45|0
1643352600000|2022-01-28 06:50:00|1602.52|1599.92|1604.87|1602.27|1605.11|1602.51|1602.27|1599.67|0
1643352900000|2022-01-28 06:55:00|1604.99|1602.39|1599.44|1596.84|1605.85|1603.25|1598.7|1596.1|0
1643353200000|2022-01-28 07:00:00|1599.19|1596.59|1592.77|1590.17|1599.19|1596.59|1592.28|1589.68|0
1643353500000|2022-01-28 07:05:00|1592.15|1589.55|1599.19|1596.59|1599.93|1597.33|1591.79|1589.19|0
1643353800000|2022-01-28 07:10:00|1599.31|1596.71|1600.21|1597.61|1602.64|1600.04|1596.34|1593.74|0
1643354100000|2022-01-28 07:15:00|1599.6|1597|1599.75|1597.15|1601.48|1598.88|1596.79|1594.19|0
1643354400000|2022-01-28 07:20:00|1600|1597.4|1592.72|1590.12|1600|1597.4|1591.98|1589.38|0
1643354700000|2022-01-28 07:25:00|1593.09|1590.49|1596.67|1594.07|1599.26|1596.66|1591.73|1589.13|0
1643355000000|2022-01-28 07:30:00|1596.92|1594.32|1592.97|1590.37|1596.92|1594.32|1592.84|1590.24|0
1643355300000|2022-01-28 07:35:00|1593.08|1590.48|1596.17|1593.57|1596.17|1593.57|1592.47|1589.87|0
1643355600000|2022-01-28 07:40:00|1596.67|1594.07|1595.43|1592.83|1597.41|1594.81|1594.07|1591.47|0
1643355900000|2022-01-28 07:45:00|1595.68|1593.08|1598.89|1596.29|1599.13|1596.53|1592.47|1589.87|0
1643356200000|2022-01-28 07:50:00|1598.76|1596.16|1604.56|1601.96|1605.3|1602.7|1597.16|1594.56|0
1643356500000|2022-01-28 07:55:00|1604.31|1601.71|1600.12|1597.52|1604.56|1601.96|1598.76|1596.16|0
1643356800000|2022-01-28 08:00:00|1600.98|1598.38|1594.81|1592.21|1600.98|1598.38|1594.44|1591.84|0
1643357100000|2022-01-28 08:05:00|1593.89|1591.89|1590.93|1588.93|1595.87|1593.87|1589.45|1587.45|0
1643357400000|2022-01-28 08:10:00|1591.18|1589.18|1581.06|1579.06|1591.18|1589.18|1581.06|1579.06|0
1643357700000|2022-01-28 08:15:00|1580.57|1578.57|1574.65|1572.65|1582.3|1580.3|1574.65|1572.65|0
1643358000000|2022-01-28 08:20:00|1575.14|1573.14|1572.92|1570.92|1575.14|1573.14|1567.01|1565.01|0
1643358300000|2022-01-28 08:25:00|1572.43|1570.43|1572.92|1570.92|1576.99|1574.99|1569.96|1567.96|0
1643358600000|2022-01-28 08:30:00|1572.43|1570.43|1572.18|1570.18|1575.14|1573.14|1568.48|1566.48|0
1643358900000|2022-01-28 08:35:00|1573.04|1571.04|1578.1|1576.1|1578.1|1576.1|1572.18|1570.18|0
1643359200000|2022-01-28 08:40:00|1578.34|1576.34|1576.12|1574.12|1579.82|1577.82|1576.12|1574.12|0
1643359500000|2022-01-28 08:45:00|1576.37|1574.37|1579.57|1577.57|1584.87|1582.87|1574.15|1572.15|0
1643359800000|2022-01-28 08:50:00|1578.83|1576.83|1582.29|1580.29|1583.27|1581.27|1577.85|1575.85|0
1643360100000|2022-01-28 08:55:00|1582.78|1580.78|1583.14|1581.14|1584.26|1582.26|1576.37|1574.37|0
1643360400000|2022-01-28 09:00:00|1582.4|1580.4|1576.73|1574.73|1585.25|1583.25|1576.37|1574.37|0
1643360700000|2022-01-28 09:05:00|1576.61|1574.61|1574.64|1572.64|1577.6|1575.6|1571.93|1569.93|0
1643361000000|2022-01-28 09:10:00|1574.39|1572.39|1587.22|1585.22|1588.2|1586.2|1574.14|1572.14|0
1643361300000|2022-01-28 09:15:00|1586.97|1584.97|1583.14|1581.14|1589.19|1587.19|1582.77|1580.77|0
1643361600000|2022-01-28 09:20:00|1583.02|1581.02|1584.5|1582.5|1588.45|1586.45|1581.17|1579.17|0
1643361900000|2022-01-28 09:25:00|1584.62|1582.62|1579.81|1577.81|1586.23|1584.23|1579.81|1577.81|0
1643362200000|2022-01-28 09:30:00|1579.57|1577.57|1579.54|1577.54|1584.72|1582.72|1577.82|1575.82|0
1643362500000|2022-01-28 09:35:00|1579.29|1577.29|1577.81|1575.81|1580.77|1578.77|1575.84|1573.84|0
1643362800000|2022-01-28 09:40:00|1578.43|1576.43|1583.36|1581.36|1583.36|1581.36|1576.33|1574.33|0
1643363100000|2022-01-28 09:45:00|1583.24|1581.24|1577.07|1575.07|1584.84|1582.84|1575.46|1573.46|0
1643363400000|2022-01-28 09:50:00|1577.57|1575.57|1577.32|1575.32|1578.8|1576.8|1574.48|1572.48|0
1643363700000|2022-01-28 09:55:00|1577.81|1575.81|1576.45|1574.45|1579.29|1577.29|1573.37|1571.37|0
1643364000000|2022-01-28 10:00:00|1576.82|1574.82|1573.49|1571.49|1577.07|1575.07|1571.15|1569.15|0
1643364300000|2022-01-28 10:05:00|1573.37|1571.37|1566.46|1564.46|1573.62|1571.62|1566.46|1564.46|0
1643364600000|2022-01-28 10:10:00|1566.71|1564.71|1571.64|1569.64|1572.38|1570.38|1566.71|1564.71|0
1643364900000|2022-01-28 10:15:00|1571.15|1569.15|1565.1|1563.1|1571.15|1569.15|1564.36|1562.36|0
1643365200000|2022-01-28 10:20:00|1564.98|1562.98|1571.39|1569.39|1571.51|1569.51|1562.52|1560.52|0
1643365500000|2022-01-28 10:25:00|1570.9|1568.9|1567.94|1565.94|1574.1|1572.1|1567.94|1565.94|0
1643365800000|2022-01-28 10:30:00|1568.3|1566.3|1565.19|1563.19|1570.4|1568.4|1565.19|1563.19|0
1643366100000|2022-01-28 10:35:00|1565.68|1563.68|1560.75|1558.75|1565.68|1563.68|1560.38|1558.38|0
1643366400000|2022-01-28 10:40:00|1560.26|1558.26|1567.41|1565.41|1567.77|1565.77|1560.26|1558.26|0
1643366700000|2022-01-28 10:45:00|1567.53|1565.53|1567.52|1565.52|1570.37|1568.37|1566.17|1564.17|0
1643367000000|2022-01-28 10:50:00|1567.41|1565.41|1563.46|1561.46|1567.41|1565.41|1562.1|1560.1|0
1643367300000|2022-01-28 10:55:00|1562.97|1560.97|1566.66|1564.66|1567.16|1565.16|1560.01|1558.01|0
1643367600000|2022-01-28 11:00:00|1566.91|1564.91|1564.81|1562.81|1569.38|1567.38|1562.97|1560.97|0
1643367900000|2022-01-28 11:05:00|1564.69|1562.69|1562.34|1560.34|1566.66|1564.66|1560.75|1558.75|0
1643368200000|2022-01-28 11:10:00|1562.47|1560.47|1557.05|1555.05|1563.33|1561.33|1557.05|1555.05|0
1643368500000|2022-01-28 11:15:00|1557.29|1555.29|1550.26|1548.26|1558.53|1556.53|1549.16|1547.16|0
1643368800000|2022-01-28 11:20:00|1550.88|1548.88|1557.54|1555.54|1558.03|1556.03|1548.67|1546.67|0
1643369100000|2022-01-28 11:25:00|1557.41|1555.41|1560.86|1558.86|1561.11|1559.11|1555.07|1553.07|0
1643369400000|2022-01-28 11:30:00|1560.25|1558.25|1561.87|1559.87|1563.35|1561.35|1558.42|1556.42|0
1643369700000|2022-01-28 11:35:00|1562.11|1560.11|1557.18|1555.18|1564.7|1562.7|1557.18|1555.18|0
1643370000000|2022-01-28 11:40:00|1557.68|1555.68|1553.49|1551.49|1558.53|1556.53|1553.49|1551.49|0
1643370300000|2022-01-28 11:45:00|1553.24|1551.24|1558.17|1556.17|1559.4|1557.4|1550.78|1548.78|0
1643370600000|2022-01-28 11:50:00|1558.41|1556.41|1553.73|1551.73|1559.4|1557.4|1551.39|1549.39|0
1643370900000|2022-01-28 11:55:00|1553.98|1551.98|1558.9|1556.9|1559.89|1557.89|1550.53|1548.53|0
1643371200000|2022-01-28 12:00:00|1560.14|1558.14|1562.35|1560.35|1563.46|1561.46|1554.22|1552.22|0
1643371500000|2022-01-28 12:05:00|1562.6|1560.6|1556.19|1554.19|1562.85|1560.85|1556.19|1554.19|0
1643371800000|2022-01-28 12:10:00|1555.7|1553.7|1558.41|1556.41|1561.12|1559.12|1553.85|1551.85|0
1643372100000|2022-01-28 12:15:00|1557.42|1555.42|1553.48|1551.48|1559.89|1557.89|1552.49|1550.49|0
1643372400000|2022-01-28 12:20:00|1554.46|1552.46|1539.38|1537.38|1555.57|1553.57|1538.89|1536.89|0
1643372700000|2022-01-28 12:25:00|1539.63|1537.63|1541.84|1539.84|1544.18|1542.18|1534.7|1532.7|0
1643373000000|2022-01-28 12:30:00|1541.6|1539.6|1541.59|1539.59|1545.29|1543.29|1539.25|1537.25|0
1643373300000|2022-01-28 12:35:00|1541.35|1539.35|1531.95|1529.95|1542.83|1540.83|1531.95|1529.95|0
1643373600000|2022-01-28 12:40:00|1532.32|1530.32|1529.24|1527.24|1535.15|1533.15|1528.51|1526.51|0
1643373900000|2022-01-28 12:45:00|1529|1527|1525.92|1523.92|1530.47|1528.47|1523.34|1521.34|0
1643374200000|2022-01-28 12:50:00|1526.29|1524.29|1530.96|1528.96|1532.56|1530.56|1524.57|1522.57|0
1643374500000|2022-01-28 12:55:00|1531.57|1529.57|1533.67|1531.67|1534.65|1532.65|1527.03|1525.03|0
1643374800000|2022-01-28 13:00:00|1534.16|1532.16|1538.59|1536.59|1538.71|1536.71|1531.45|1529.45|0
1643375100000|2022-01-28 13:05:00|1539.08|1537.08|1533.91|1531.91|1539.33|1537.33|1530.47|1528.47|0
1643375400000|2022-01-28 13:10:00|1533.17|1531.17|1538.53|1536.53|1538.59|1536.59|1531.7|1529.7|0
1643375700000|2022-01-28 13:15:00|1538.77|1536.77|1541.97|1539.97|1544.43|1542.43|1538.77|1536.77|0
1643376000000|2022-01-28 13:20:00|1541.73|1539.73|1537.05|1535.05|1542.22|1540.22|1535.44|1533.44|0
1643376300000|2022-01-28 13:25:00|1536.43|1534.43|1536.43|1534.43|1539.02|1537.02|1532.62|1530.62|0
1643376600000|2022-01-28 13:30:00|1536.67|1534.67|1562.17|1560.17|1568.2|1566.2|1536.67|1534.67|0
1643376900000|2022-01-28 13:35:00|1562.91|1560.91|1570.03|1568.03|1571.4|1569.4|1559.7|1557.7|0
1643377200000|2022-01-28 13:40:00|1570.53|1568.53|1572.05|1570.05|1577.64|1575.64|1565.61|1563.61|0
1643377500000|2022-01-28 13:45:00|1571.31|1569.31|1563.48|1561.48|1572.79|1570.79|1563.48|1561.48|0
1643377800000|2022-01-28 13:50:00|1563.97|1561.97|1562.38|1560.38|1565.7|1563.7|1558.44|1556.44|0
1643378100000|2022-01-28 13:55:00|1560.53|1558.53|1568.87|1566.87|1570.34|1568.34|1557.03|1555.03|0
1643378400000|2022-01-28 14:00:00|1569.72|1567.72|1571.33|1569.33|1571.33|1569.33|1559.75|1557.75|0
1643378700000|2022-01-28 14:05:00|1571.69|1569.69|1575.03|1573.03|1576.62|1574.62|1568.12|1566.12|0
1643379000000|2022-01-28 14:10:00|1575.52|1573.52|1570.46|1568.46|1576.26|1574.26|1569.47|1567.47|0
1643379300000|2022-01-28 14:15:00|1570.83|1568.83|1577|1575|1577.49|1575.49|1569.6|1567.6|0
1643379600000|2022-01-28 14:20:00|1577.24|1575.24|1579.82|1577.82|1582.42|1580.42|1577.24|1575.24|0
1643379900000|2022-01-28 14:25:00|1579.21|1577.21|1586.86|1584.86|1587.84|1585.84|1579.21|1577.21|0
1643380200000|2022-01-28 14:30:00|1588.09|1586.09|1559.25|1557.25|1591.3|1589.3|1559.25|1557.25|0
1643380500000|2022-01-28 14:35:00|1560.23|1558.23|1551.86|1549.86|1561.58|1559.58|1546.19|1544.19|0
1643380800000|2022-01-28 14:40:00|1552.22|1550.22|1547.54|1545.54|1554.68|1552.68|1546.44|1544.44|0
1643381100000|2022-01-28 14:45:00|1547.67|1545.67|1546.65|1544.65|1553.55|1551.55|1540.25|1538.25|0
1643381400000|2022-01-28 14:50:00|1547.39|1545.39|1548.87|1546.87|1558.59|1556.59|1543.57|1541.57|0
1643381700000|2022-01-28 14:55:00|1549.11|1547.11|1545.04|1543.04|1552.07|1550.07|1541.72|1539.72|0
1643382000000|2022-01-28 15:00:00|1545.91|1543.91|1547.39|1545.39|1550.34|1548.34|1539.51|1537.51|0
1643382300000|2022-01-28 15:05:00|1547.63|1545.63|1556.37|1554.37|1556.99|1554.99|1545.42|1543.42|0
1643382600000|2022-01-28 15:10:00|1554.77|1552.77|1562.41|1560.41|1568.94|1566.94|1554.77|1552.77|0
1643382900000|2022-01-28 15:15:00|1563.4|1561.4|1581.76|1579.76|1581.76|1579.76|1561.43|1559.43|0
1643383200000|2022-01-28 15:20:00|1581.27|1579.27|1571.03|1569.03|1583.24|1581.24|1567.7|1565.7|0
1643383500000|2022-01-28 15:25:00|1570.29|1568.29|1564.99|1562.99|1573.62|1571.62|1560.8|1558.8|0
1643383800000|2022-01-28 15:30:00|1566.71|1564.71|1556.11|1554.11|1569.43|1567.43|1554.88|1552.88|0
1643384100000|2022-01-28 15:35:00|1556.48|1554.48|1566.34|1564.34|1573.98|1571.98|1556.11|1554.11|0
1643384400000|2022-01-28 15:40:00|1566.71|1564.71|1553.77|1551.77|1566.71|1564.71|1552.42|1550.42|0
1643384700000|2022-01-28 15:45:00|1554.76|1552.76|1580.38|1578.38|1581.5|1579.5|1553.39|1551.39|0
1643385000000|2022-01-28 15:50:00|1580.51|1578.51|1589.88|1587.88|1589.88|1587.88|1577.67|1575.67|0
1643385300000|2022-01-28 15:55:00|1589.14|1587.14|1593.7|1591.7|1594.32|1592.32|1580.38|1578.38|0
1643385600000|2022-01-28 16:00:00|1595.31|1593.31|1581.25|1579.25|1596.55|1594.55|1581.25|1579.25|0
1643385900000|2022-01-28 16:05:00|1583.47|1581.47|1591.11|1589.11|1592.35|1590.35|1583.47|1581.47|0
1643386200000|2022-01-28 16:10:00|1590.99|1588.99|1601.97|1599.97|1602.71|1600.71|1590.37|1588.37|0
1643386500000|2022-01-28 16:15:00|1601.84|1599.84|1610.17|1608.17|1613.88|1611.88|1601.73|1599.73|0
1643386800000|2022-01-28 16:20:00|1610.78|1608.78|1610.36|1608.36|1613.88|1611.88|1606.53|1604.53|0
1643387100000|2022-01-28 16:25:00|1609.99|1607.99|1610.66|1608.66|1617.57|1615.57|1608.19|1606.19|0
1643387400000|2022-01-28 16:30:00|1611.52|1609.52|1609.79|1607.79|1612.63|1610.63|1603.37|1601.37|0
1643387700000|2022-01-28 16:35:00|1610.16|1608.16|1615.84|1613.84|1621.77|1619.77|1608.43|1606.43|0
1643388000000|2022-01-28 16:40:00|1615.22|1613.22|1614.36|1612.36|1617.44|1615.44|1611.64|1609.64|0
1643388300000|2022-01-28 16:45:00|1612.5|1610.5|1612.75|1610.75|1615.1|1613.1|1611.02|1609.02|0
1643388600000|2022-01-28 16:50:00|1612.38|1610.38|1617.19|1615.19|1617.57|1615.57|1611.15|1609.15|0
1643388900000|2022-01-28 16:55:00|1617.07|1615.07|1629.63|1627.63|1630.92|1628.92|1616.33|1614.33|0
1643389200000|2022-01-28 17:00:00|1629.39|1627.39|1632.47|1630.47|1632.84|1630.84|1625.19|1623.19|0
1643389500000|2022-01-28 17:05:00|1632.35|1630.35|1633.83|1631.83|1635.06|1633.06|1629.38|1627.38|0
1643389800000|2022-01-28 17:10:00|1633.33|1631.33|1625.43|1623.43|1634.44|1632.44|1621.85|1619.85|0
1643390100000|2022-01-28 17:15:00|1625.68|1623.68|1632.84|1630.84|1635.06|1633.06|1623.46|1621.46|0
1643390400000|2022-01-28 17:20:00|1632.34|1630.34|1620.69|1618.69|1632.34|1630.34|1617.89|1615.89|0
1643390700000|2022-01-28 17:25:00|1620.88|1618.88|1616.93|1614.93|1620.88|1618.88|1613.35|1611.35|0
1643391000000|2022-01-28 17:30:00|1615.57|1613.57|1615.37|1613.37|1618.66|1616.66|1613.23|1611.23|0
1643391300000|2022-01-28 17:35:00|1616.24|1614.24|1612.51|1610.51|1620.54|1618.54|1610.17|1608.17|0
1643391600000|2022-01-28 17:40:00|1612.14|1610.14|1618.93|1616.93|1618.93|1616.93|1611.76|1609.76|0
1643391900000|2022-01-28 17:45:00|1619.42|1617.42|1613.62|1611.62|1621.15|1619.15|1610.41|1608.41|0
1643392200000|2022-01-28 17:50:00|1613.37|1611.37|1605.12|1603.12|1613.62|1611.62|1602.65|1600.65|0
1643392500000|2022-01-28 17:55:00|1604.87|1602.87|1606.18|1604.18|1611.12|1609.12|1604.13|1602.13|0
1643392800000|2022-01-28 18:00:00|1606.06|1604.06|1613.47|1611.47|1617.17|1615.17|1605.44|1603.44|0
1643393100000|2022-01-28 18:05:00|1611.49|1609.49|1623.46|1621.46|1624.58|1622.58|1611.49|1609.49|0
1643393400000|2022-01-28 18:10:00|1623.34|1621.34|1622.97|1620.97|1625.32|1623.32|1621.49|1619.49|0
1643393700000|2022-01-28 18:15:00|1623.46|1621.46|1621.24|1619.24|1624.45|1622.45|1618.27|1616.27|0
1643394000000|2022-01-28 18:20:00|1619.88|1617.88|1615.68|1613.68|1620.62|1618.62|1610.75|1608.75|0
1643394300000|2022-01-28 18:25:00|1615.44|1613.44|1616.46|1614.46|1618.29|1616.29|1607.32|1605.32|0
1643394600000|2022-01-28 18:30:00|1617.2|1615.2|1622.87|1620.87|1627.07|1625.07|1617.2|1615.2|0
1643394900000|2022-01-28 18:35:00|1622.75|1620.75|1622.63|1620.63|1628.8|1626.8|1619.66|1617.66|0
1643395200000|2022-01-28 18:40:00|1622.87|1620.87|1622.13|1620.13|1623.86|1621.86|1617.93|1615.93|0
1643395500000|2022-01-28 18:45:00|1621.88|1619.88|1621.14|1619.14|1627.32|1625.32|1618.43|1616.43|0
1643395800000|2022-01-28 18:50:00|1621.39|1619.39|1625.34|1623.34|1628.67|1626.67|1619.66|1617.66|0
1643396100000|2022-01-28 18:55:00|1624.11|1622.11|1622.62|1620.62|1628.92|1626.92|1622.62|1620.62|0
1643396400000|2022-01-28 19:00:00|1623.12|1621.12|1617.68|1615.68|1631.02|1629.02|1617.68|1615.68|0
1643396700000|2022-01-28 19:05:00|1617.19|1615.19|1609.78|1607.78|1617.44|1615.44|1607.81|1605.81|0
1643397000000|2022-01-28 19:10:00|1609.9|1607.9|1600.89|1598.89|1610.89|1608.89|1600.65|1598.65|0
1643397300000|2022-01-28 19:15:00|1601.01|1599.01|1596.31|1594.31|1601.01|1599.01|1595.41|1593.41|0
1643397600000|2022-01-28 19:20:00|1596.43|1594.43|1584.96|1582.96|1596.43|1594.43|1584.96|1582.96|0
1643397900000|2022-01-28 19:25:00|1586.44|1584.44|1585.69|1583.69|1590.99|1588.99|1584.96|1582.96|0
1643398200000|2022-01-28 19:30:00|1586.06|1584.06|1585.69|1583.69|1591.62|1589.62|1579.03|1577.03|0
1643398500000|2022-01-28 19:35:00|1585.32|1583.32|1590.87|1588.87|1592.47|1590.47|1585.32|1583.32|0
1643398800000|2022-01-28 19:40:00|1591.86|1589.86|1604.94|1602.94|1606.42|1604.42|1591.86|1589.86|0
1643399100000|2022-01-28 19:45:00|1605.06|1603.06|1611.11|1609.11|1612.35|1610.35|1601.11|1599.11|0
1643399400000|2022-01-28 19:50:00|1611.48|1609.48|1610.62|1608.62|1615.56|1613.56|1606.54|1604.54|0
1643399700000|2022-01-28 19:55:00|1610.98|1608.98|1620.37|1618.37|1622.47|1620.47|1610.62|1608.62|0
1643400000000|2022-01-28 20:00:00|1620.75|1618.75|1624.12|1622.12|1626.05|1624.05|1617.53|1615.53|0
1643400300000|2022-01-28 20:05:00|1623.01|1621.01|1625.73|1623.73|1627.46|1625.46|1621.53|1619.53|0
1643400600000|2022-01-28 20:10:00|1626.22|1624.22|1620.79|1618.79|1626.22|1624.22|1616.21|1614.21|0
1643400900000|2022-01-28 20:15:00|1622.39|1620.39|1625.48|1623.48|1628.2|1626.2|1619.42|1617.42|0
1643401200000|2022-01-28 20:20:00|1625.6|1623.6|1635.62|1633.62|1636.36|1634.36|1623.01|1621.01|0
1643401500000|2022-01-28 20:25:00|1636.11|1634.11|1632.42|1630.42|1637.75|1635.75|1628.71|1626.71|0
1643401800000|2022-01-28 20:30:00|1631.43|1629.43|1641.07|1639.07|1643.3|1641.3|1620.06|1618.06|0
1643402100000|2022-01-28 20:35:00|1640.33|1638.33|1642.31|1640.31|1643.3|1641.3|1637.61|1635.61|0
1643402400000|2022-01-28 20:40:00|1642.06|1640.06|1649.23|1647.23|1650.47|1648.47|1641.81|1639.81|0
1643402700000|2022-01-28 20:45:00|1648.98|1646.98|1658.38|1656.38|1658.88|1656.88|1645.27|1643.27|0
1643403000000|2022-01-28 20:50:00|1658.88|1656.88|1667.07|1665.07|1667.81|1665.81|1658.63|1656.63|0
1643403300000|2022-01-28 20:55:00|1666.57|1664.57|1678.7|1676.7|1678.7|1676.7|1664.96|1662.96|0
1643403600000|2022-01-28 21:00:00|1679.2|1677.2|1676.97|1674.97|1679.81|1677.81|1672.02|1670.02|0
1643403900000|2022-01-28 21:05:00|1677.71|1675.71|1675.73|1673.73|1679.45|1677.45|1675.36|1673.36|0
1643404200000|2022-01-28 21:10:00|1676.1|1674.1|1667.43|1665.43|1676.1|1674.1|1667.07|1665.07|0
1643616300000|2022-01-31 08:05:00|1672.26|1670.26|1674.99|1672.99|1675.24|1673.24|1671.27|1669.27|0
1643616600000|2022-01-31 08:10:00|1675.48|1673.48|1675.73|1673.73|1679.56|1677.56|1674.99|1672.99|0
1643616900000|2022-01-31 08:15:00|1675.98|1673.98|1671.88|1669.88|1681.43|1679.43|1671.88|1669.88|0
1643617200000|2022-01-31 08:20:00|1672.13|1670.13|1673.99|1671.99|1678.2|1676.2|1669.29|1667.29|0
1643617500000|2022-01-31 08:25:00|1673.62|1671.62|1675.73|1673.73|1678.2|1676.2|1673|1671|0
1643617800000|2022-01-31 08:30:00|1675.48|1673.48|1677.21|1675.21|1677.83|1675.83|1674.24|1672.24|0
1643618100000|2022-01-31 08:35:00|1677.46|1675.46|1680.68|1678.68|1680.68|1678.68|1677.08|1675.08|0
1643618400000|2022-01-31 08:40:00|1680.43|1678.43|1682.16|1680.16|1682.16|1680.16|1678.45|1676.45|0
1643618700000|2022-01-31 08:45:00|1681.92|1679.92|1683.4|1681.4|1683.4|1681.4|1680.93|1678.93|0
1643619000000|2022-01-31 08:50:00|1683.15|1681.15|1686.37|1684.37|1686.87|1684.87|1681.42|1679.42|0
1643619300000|2022-01-31 08:55:00|1686.13|1684.13|1686.62|1684.62|1687.12|1685.12|1684.64|1682.64|0
1643619600000|2022-01-31 09:00:00|1686.87|1684.87|1688.6|1686.6|1689.35|1687.35|1685.14|1683.14|0
1643619900000|2022-01-31 09:05:00|1687.86|1685.86|1687.12|1685.12|1688.6|1686.6|1684.64|1682.64|0
1643620200000|2022-01-31 09:10:00|1687.36|1685.36|1689.1|1687.1|1689.1|1687.1|1685.63|1683.63|0
1643620500000|2022-01-31 09:15:00|1688.85|1686.85|1687.11|1685.11|1689.1|1687.1|1684.39|1682.39|0
1643620800000|2022-01-31 09:20:00|1686.87|1684.87|1685.63|1683.63|1687.86|1685.86|1684.14|1682.14|0
1643621100000|2022-01-31 09:25:00|1685.25|1683.25|1686.12|1684.12|1686.74|1684.74|1684.14|1682.14|0
1643621400000|2022-01-31 09:30:00|1686.37|1684.37|1685.5|1683.5|1687.11|1685.11|1683.15|1681.15|0
1643621700000|2022-01-31 09:35:00|1685.62|1683.62|1687.11|1685.11|1688.6|1686.6|1685.5|1683.5|0
1643622000000|2022-01-31 09:40:00|1686.86|1684.86|1683.64|1681.64|1688.6|1686.6|1683.64|1681.64|0
1643622300000|2022-01-31 09:45:00|1683.89|1681.89|1684.5|1682.5|1686.86|1684.86|1683.64|1681.64|0
1643622600000|2022-01-31 09:50:00|1684.38|1682.38|1678.93|1676.93|1684.88|1682.88|1677.45|1675.45|0
1643622900000|2022-01-31 09:55:00|1678.68|1676.68|1681.9|1679.9|1681.9|1679.9|1676.46|1674.46|0
1643623200000|2022-01-31 10:00:00|1682.15|1680.15|1682.65|1680.65|1682.89|1680.89|1679.43|1677.43|0
1643623500000|2022-01-31 10:05:00|1682.77|1680.77|1679.43|1677.43|1683.14|1681.14|1677.94|1675.94|0
1643623800000|2022-01-31 10:10:00|1679.18|1677.18|1678.19|1676.19|1679.43|1677.43|1674.22|1672.22|0
1643624100000|2022-01-31 10:15:00|1678.06|1676.06|1679.42|1677.42|1681.41|1679.41|1677.94|1675.94|0
1643624400000|2022-01-31 10:20:00|1679.18|1677.18|1677.06|1675.06|1680.17|1678.17|1674.22|1672.22|0
1643624700000|2022-01-31 10:25:00|1676.95|1674.95|1676.45|1674.45|1679.67|1677.67|1676.2|1674.2|0
1643625000000|2022-01-31 10:30:00|1676.2|1674.2|1675.95|1673.95|1677.31|1675.31|1672.73|1670.73|0
1643625300000|2022-01-31 10:35:00|1675.71|1673.71|1671|1669|1675.71|1673.71|1670.75|1668.75|0
1643625600000|2022-01-31 10:40:00|1670.87|1668.87|1674.71|1672.71|1676.69|1674.69|1669.76|1667.76|0
1643625900000|2022-01-31 10:45:00|1674.83|1672.83|1674.41|1672.41|1677.44|1675.44|1672.98|1670.98|0
1643626200000|2022-01-31 10:50:00|1674.05|1672.05|1673.8|1671.8|1676.28|1674.28|1672.07|1670.07|0
1643626500000|2022-01-31 10:55:00|1673.55|1671.55|1674.54|1672.54|1675.04|1673.04|1671.69|1669.69|0
1643626800000|2022-01-31 11:00:00|1673.05|1671.05|1670.83|1668.83|1677.02|1675.02|1669.84|1667.84|0
1643627100000|2022-01-31 11:05:00|1671.07|1669.07|1674.04|1672.04|1675.28|1673.28|1670.08|1668.08|0
1643627400000|2022-01-31 11:10:00|1673.8|1671.8|1668.6|1666.6|1675.65|1673.65|1668.35|1666.35|0
1643627700000|2022-01-31 11:15:00|1668.84|1666.84|1671.81|1669.81|1672.8|1670.8|1668.59|1666.59|0
1643628000000|2022-01-31 11:20:00|1670.58|1668.58|1669.09|1667.09|1673.55|1671.55|1669.09|1667.09|0
1643628300000|2022-01-31 11:25:00|1668.96|1666.96|1668.1|1666.1|1669.83|1667.83|1664.88|1662.88|0
1643628600000|2022-01-31 11:30:00|1667.85|1665.85|1669.58|1667.58|1669.95|1667.95|1666.12|1664.12|0
1643628900000|2022-01-31 11:35:00|1669.7|1667.7|1667.6|1665.6|1670.32|1668.32|1667.11|1665.11|0
1643629200000|2022-01-31 11:40:00|1668.34|1666.34|1665.62|1663.62|1669.7|1667.7|1665.62|1663.62|0
1643629500000|2022-01-31 11:45:00|1665.87|1663.87|1667.72|1665.72|1668.84|1666.84|1665.37|1663.37|0
1643629800000|2022-01-31 11:50:00|1667.47|1665.47|1668.09|1666.09|1670.69|1668.69|1667.35|1665.35|0
1643630100000|2022-01-31 11:55:00|1668.21|1666.21|1669.58|1667.58|1671.56|1669.56|1667.84|1665.84|0
1643630400000|2022-01-31 12:00:00|1669.33|1667.33|1663.39|1661.39|1671.31|1669.31|1663.39|1661.39|0
1643630700000|2022-01-31 12:05:00|1662.64|1660.64|1659.42|1657.42|1664.13|1662.13|1657.2|1655.2|0
1643631000000|2022-01-31 12:10:00|1659.3|1657.3|1657.69|1655.69|1662.64|1660.64|1657.56|1655.56|0
1643631300000|2022-01-31 12:15:00|1657.56|1655.56|1657.94|1655.94|1658.68|1656.68|1655.71|1653.71|0
1643631600000|2022-01-31 12:20:00|1658.93|1656.93|1652.99|1650.99|1658.93|1656.93|1650.13|1648.13|0
1643631900000|2022-01-31 12:25:00|1652.74|1650.74|1655.71|1653.71|1657.69|1655.69|1652.74|1650.74|0
1643632200000|2022-01-31 12:30:00|1655.83|1653.83|1659.67|1657.67|1660.16|1658.16|1654.22|1652.22|0
1643632500000|2022-01-31 12:35:00|1659.91|1657.91|1658.43|1656.43|1661.65|1659.65|1658.18|1656.18|0
1643632800000|2022-01-31 12:40:00|1658.3|1656.3|1659.17|1657.17|1659.29|1657.29|1655.08|1653.08|0
1643633100000|2022-01-31 12:45:00|1659.29|1657.29|1662.39|1660.39|1663.87|1661.87|1658.43|1656.43|0
1643633400000|2022-01-31 12:50:00|1661.65|1659.65|1661.4|1659.4|1664.12|1662.12|1660.16|1658.16|0
1643633700000|2022-01-31 12:55:00|1661.64|1659.64|1665.11|1663.11|1665.11|1663.11|1660.65|1658.65|0
1643634000000|2022-01-31 13:00:00|1666.1|1664.1|1660.16|1658.16|1666.6|1664.6|1660.16|1658.16|0
1643634300000|2022-01-31 13:05:00|1659.91|1657.91|1658.18|1656.18|1660.16|1658.16|1655.7|1653.7|0
1643634600000|2022-01-31 13:10:00|1658.92|1656.92|1663.37|1661.37|1663.62|1661.62|1658.92|1656.92|0
1643634900000|2022-01-31 13:15:00|1663.62|1661.62|1659.53|1657.53|1664.86|1662.86|1659.53|1657.53|0
1643635200000|2022-01-31 13:20:00|1659.41|1657.41|1660.15|1658.15|1662.13|1660.13|1658.92|1656.92|0
1643635500000|2022-01-31 13:25:00|1660.4|1658.4|1661.14|1659.14|1661.14|1659.14|1658.54|1656.54|0
1643635800000|2022-01-31 13:30:00|1661.89|1659.89|1670.06|1668.06|1670.8|1668.8|1660.4|1658.4|0
1643636100000|2022-01-31 13:35:00|1669.81|1667.81|1668.74|1666.74|1671.71|1669.71|1667.95|1665.95|0
1643636400000|2022-01-31 13:40:00|1668.99|1666.99|1667.5|1665.5|1670.97|1668.97|1666.26|1664.26|0
1643636700000|2022-01-31 13:45:00|1667.75|1665.75|1667.5|1665.5|1669.23|1667.23|1663.78|1661.78|0
1643637000000|2022-01-31 13:50:00|1667.75|1665.75|1667.62|1665.62|1670.47|1668.47|1667.25|1665.25|0
1643637300000|2022-01-31 13:55:00|1667.99|1665.99|1667.95|1665.95|1670.96|1668.96|1666.75|1664.75|0
1643637600000|2022-01-31 14:00:00|1668.45|1666.45|1668.94|1666.94|1669.19|1667.19|1664.98|1662.98|0
1643637900000|2022-01-31 14:05:00|1669.19|1667.19|1670.98|1668.98|1672.22|1670.22|1668.69|1666.69|0
1643638200000|2022-01-31 14:10:00|1670.48|1668.48|1667.26|1665.26|1670.98|1668.98|1667.26|1665.26|0
1643638500000|2022-01-31 14:15:00|1667.01|1665.01|1666.02|1664.02|1668.99|1666.99|1666.02|1664.02|0
1643638800000|2022-01-31 14:20:00|1665.77|1663.77|1665.53|1663.53|1667.01|1665.01|1663.3|1661.3|0
1643639100000|2022-01-31 14:25:00|1665.77|1663.77|1669.85|1667.85|1670.48|1668.48|1665.53|1663.53|0
1643639400000|2022-01-31 14:30:00|1668|1666|1673.2|1671.2|1673.2|1671.2|1657.6|1655.6|0
1643639700000|2022-01-31 14:35:00|1674.69|1672.69|1678.16|1676.16|1679.39|1677.39|1672.95|1670.95|0
1643640000000|2022-01-31 14:40:00|1678.4|1676.4|1679.64|1677.64|1683.11|1681.11|1677.91|1675.91|0
1643640300000|2022-01-31 14:45:00|1681.49|1679.49|1674.8|1672.8|1682.73|1680.73|1674.19|1672.19|0
1643640600000|2022-01-31 14:50:00|1674.69|1672.69|1686.09|1684.09|1688.06|1686.06|1674.19|1672.19|0
1643640900000|2022-01-31 14:55:00|1686.58|1684.58|1692.28|1690.28|1692.28|1690.28|1684.6|1682.6|0
1643641200000|2022-01-31 15:00:00|1693.02|1691.02|1698.7|1696.7|1700.95|1698.95|1691.78|1689.78|0
1643641500000|2022-01-31 15:05:00|1698.57|1696.57|1707.62|1705.62|1707.62|1705.62|1695.48|1693.48|0
1643641800000|2022-01-31 15:10:00|1708.12|1706.12|1705.89|1703.89|1709.11|1707.11|1703.16|1701.16|0
1643642100000|2022-01-31 15:15:00|1706.14|1704.14|1706.01|1704.01|1711.59|1709.59|1704.77|1702.77|0
1643642400000|2022-01-31 15:20:00|1706.5|1704.5|1712.86|1710.86|1716.55|1714.55|1705.39|1703.39|0
1643642700000|2022-01-31 15:25:00|1713.11|1711.11|1702.68|1700.68|1714.35|1712.35|1702.68|1700.68|0
1643643000000|2022-01-31 15:30:00|1702.43|1700.43|1706.51|1704.51|1708.13|1706.13|1699.95|1697.95|0
1643643300000|2022-01-31 15:35:00|1706.64|1704.64|1702.68|1700.68|1709.87|1707.87|1702.3|1700.3|0
1643643600000|2022-01-31 15:40:00|1701.68|1699.68|1705.66|1703.66|1705.66|1703.66|1698.71|1696.71|0
1643643900000|2022-01-31 15:45:00|1704.91|1702.91|1701.94|1699.94|1704.91|1702.91|1697.47|1695.47|0
1643644200000|2022-01-31 15:50:00|1701.82|1699.82|1710.01|1708.01|1712.24|1710.24|1701.32|1699.32|0
1643644500000|2022-01-31 15:55:00|1710.5|1708.5|1709.98|1707.98|1711.37|1709.37|1703.77|1701.77|0
1643644800000|2022-01-31 16:00:00|1709.48|1707.48|1711.09|1709.09|1713.2|1711.2|1709.48|1707.48|0
1643645100000|2022-01-31 16:05:00|1711.71|1709.71|1706.5|1704.5|1711.96|1709.96|1706.5|1704.5|0
1643645400000|2022-01-31 16:10:00|1706.01|1704.01|1707.25|1705.25|1708.24|1706.24|1700.05|1698.05|0
1643645700000|2022-01-31 16:15:00|1706.75|1704.75|1702.03|1700.03|1707.74|1705.74|1700.79|1698.79|0
1643646000000|2022-01-31 16:20:00|1702.15|1700.15|1700|1698|1705.26|1703.26|1698.44|1696.44|0
1643646300000|2022-01-31 16:25:00|1699.75|1697.75|1700.24|1698.24|1703.97|1701.97|1698.01|1696.01|0
1643646600000|2022-01-31 16:30:00|1700|1698|1710.17|1708.17|1711.66|1709.66|1697.76|1695.76|0
1643646900000|2022-01-31 16:35:00|1709.92|1707.92|1707.94|1705.94|1711.66|1709.66|1706.2|1704.2|0
1643647200000|2022-01-31 16:40:00|1707.44|1705.44|1711.66|1709.66|1711.78|1709.78|1706.45|1704.45|0
1643647500000|2022-01-31 16:45:00|1710.42|1708.42|1715.88|1713.88|1716.37|1714.37|1708.93|1706.93|0
1643647800000|2022-01-31 16:50:00|1716.13|1714.13|1725.06|1723.06|1725.06|1723.06|1715.13|1713.13|0
1643648100000|2022-01-31 16:55:00|1724.81|1722.81|1725.31|1723.31|1726.06|1724.06|1724.19|1722.19|0
1643648400000|2022-01-31 17:00:00|1725.56|1723.56|1723.32|1721.32|1725.81|1723.81|1721.09|1719.09|0
1643648700000|2022-01-31 17:05:00|1723.82|1721.82|1718.61|1716.61|1725.31|1723.31|1718.61|1716.61|0
1643649000000|2022-01-31 17:10:00|1719.1|1717.1|1719.1|1717.1|1722.58|1720.58|1717.86|1715.86|0
1643649300000|2022-01-31 17:15:00|1719.35|1717.35|1726.26|1724.26|1727.54|1725.54|1718.36|1716.36|0
1643649600000|2022-01-31 17:20:00|1726.13|1724.13|1718.43|1716.43|1726.13|1724.13|1716.32|1714.32|0
1643649900000|2022-01-31 17:25:00|1718.31|1716.31|1721.29|1719.29|1722.28|1720.28|1715.33|1713.33|0
1643650200000|2022-01-31 17:30:00|1721.79|1719.79|1718.06|1716.06|1724.02|1722.02|1716.94|1714.94|0
1643650500000|2022-01-31 17:35:00|1718.31|1716.31|1722.53|1720.53|1722.78|1720.78|1717.07|1715.07|0
1643650800000|2022-01-31 17:40:00|1722.65|1720.65|1722.28|1720.28|1724.76|1722.76|1720.79|1718.79|0
1643651100000|2022-01-31 17:45:00|1722.78|1720.78|1729.73|1727.73|1729.73|1727.73|1722.78|1720.78|0
1643651400000|2022-01-31 17:50:00|1729.48|1727.48|1730.47|1728.47|1730.72|1728.72|1726.75|1724.75|0
1643651700000|2022-01-31 17:55:00|1730.72|1728.72|1731.47|1729.47|1733.21|1731.21|1729.98|1727.98|0
1643652000000|2022-01-31 18:00:00|1731.22|1729.22|1727.74|1725.74|1731.22|1729.22|1726|1724|0
1643652300000|2022-01-31 18:05:00|1727.99|1725.99|1728.98|1726.98|1730.22|1728.22|1726.5|1724.5|0
1643652600000|2022-01-31 18:10:00|1728.73|1726.73|1727.49|1725.49|1729.6|1727.6|1724.51|1722.51|0
1643652900000|2022-01-31 18:15:00|1729.48|1727.48|1731.46|1729.46|1731.71|1729.71|1726.25|1724.25|0
1643653200000|2022-01-31 18:20:00|1731.96|1729.96|1732.21|1730.21|1733.2|1731.2|1730.34|1728.34|0
1643653500000|2022-01-31 18:25:00|1732.46|1730.46|1726.41|1724.41|1733.95|1731.95|1726.41|1724.41|0
1643653800000|2022-01-31 18:30:00|1726.78|1724.78|1725.35|1723.35|1728.64|1726.64|1724.11|1722.11|0
1643654100000|2022-01-31 18:35:00|1725.97|1723.97|1729.57|1727.57|1732.55|1730.55|1723.61|1721.61|0
1643654400000|2022-01-31 18:40:00|1729.82|1727.82|1727.09|1725.09|1733.79|1731.79|1727.09|1725.09|0
1643654700000|2022-01-31 18:45:00|1726.59|1724.59|1730.32|1728.32|1730.81|1728.81|1726.59|1724.59|0
1643655000000|2022-01-31 18:50:00|1730.19|1728.19|1728.83|1726.83|1731.31|1729.31|1727.58|1725.58|0
1643655300000|2022-01-31 18:55:00|1729.07|1727.07|1731.06|1729.06|1731.31|1729.31|1728.33|1726.33|0
1643655600000|2022-01-31 19:00:00|1731.8|1729.8|1732.05|1730.05|1733.29|1731.29|1730.07|1728.07|0
1643655900000|2022-01-31 19:05:00|1731.31|1729.31|1737.39|1735.39|1739.25|1737.25|1731.31|1729.31|0
1643656200000|2022-01-31 19:10:00|1737.27|1735.27|1736.44|1734.44|1738.59|1736.59|1735.55|1733.55|0
1643656500000|2022-01-31 19:15:00|1735.97|1733.97|1737.96|1735.96|1738.95|1736.95|1735.47|1733.47|0
1643656800000|2022-01-31 19:20:00|1737.46|1735.46|1739.7|1737.7|1740.94|1738.94|1735.22|1733.22|0
1643657100000|2022-01-31 19:25:00|1739.45|1737.45|1741.43|1739.43|1741.68|1739.68|1737.96|1735.96|0
1643657400000|2022-01-31 19:30:00|1741.68|1739.68|1740.69|1738.69|1741.68|1739.68|1738.45|1736.45|0
1643657700000|2022-01-31 19:35:00|1740.94|1738.94|1739.69|1737.69|1741.68|1739.68|1738.95|1736.95|0
1643658000000|2022-01-31 19:40:00|1740.19|1738.19|1740.81|1738.81|1740.93|1738.93|1738.95|1736.95|0
1643658300000|2022-01-31 19:45:00|1740.69|1738.69|1737.95|1735.95|1741.43|1739.43|1736.71|1734.71|0
1643658600000|2022-01-31 19:50:00|1738.2|1736.2|1736.96|1734.96|1739.44|1737.44|1736.09|1734.09|0
1643658900000|2022-01-31 19:55:00|1737.21|1735.21|1738.7|1736.7|1740.68|1738.68|1737.21|1735.21|0
1643659200000|2022-01-31 20:00:00|1738.57|1736.57|1739.44|1737.44|1740.68|1738.68|1737.45|1735.45|0
1643659500000|2022-01-31 20:05:00|1739.19|1737.19|1730|1728|1740.19|1738.19|1730|1728|0
1643659800000|2022-01-31 20:10:00|1730.75|1728.75|1719.57|1717.57|1731.99|1729.99|1718.33|1716.33|0
1643660100000|2022-01-31 20:15:00|1719.82|1717.82|1717.84|1715.84|1723.79|1721.79|1715.35|1713.35|0
1643660400000|2022-01-31 20:20:00|1717.34|1715.34|1730.2|1728.2|1731.44|1729.44|1717.34|1715.34|0
1643660700000|2022-01-31 20:25:00|1730.07|1728.07|1729.82|1727.82|1733.68|1731.68|1727.34|1725.34|0
1643661000000|2022-01-31 20:30:00|1730.07|1728.07|1742.12|1740.12|1742.37|1740.37|1725.48|1723.48|0
1643661300000|2022-01-31 20:35:00|1741.63|1739.63|1738.08|1736.08|1742.87|1740.87|1735.03|1733.03|0
1643661600000|2022-01-31 20:40:00|1737.58|1735.58|1739.07|1737.07|1741.06|1739.06|1735.59|1733.59|0
1643661900000|2022-01-31 20:45:00|1739.82|1737.82|1747.52|1745.52|1747.52|1745.52|1737.83|1735.83|0
1643662200000|2022-01-31 20:50:00|1747.27|1745.27|1757.96|1755.96|1759.2|1757.2|1747.27|1745.27|0
1643662500000|2022-01-31 20:55:00|1758.21|1756.21|1756.13|1754.13|1759.99|1757.99|1753.28|1751.28|0
1643662800000|2022-01-31 21:00:00|1753.53|1751.53|1746.82|1744.82|1753.53|1751.53|1744.83|1742.83|0
1643663100000|2022-01-31 21:05:00|1746.57|1744.57|1750.54|1748.54|1751.04|1749.04|1746.32|1744.32|0
1643663400000|2022-01-31 21:10:00|1750.79|1748.79|1744.08|1742.08|1751.29|1749.29|1743.34|1741.34|0
1643663700000|2022-01-31 21:15:00|1744.88|1742.28|1745.5|1742.9|1746.62|1744.02|1744.38|1741.78|0
1643664000000|2022-01-31 21:20:00|1745.13|1742.53|1745.87|1743.27|1746.62|1744.02|1744.63|1742.03|0
1643664300000|2022-01-31 21:25:00|1746.12|1743.52|1746.37|1743.77|1746.87|1744.27|1745.38|1742.78|0
1643664600000|2022-01-31 21:30:00|1746.24|1743.64|1745.62|1743.02|1746.62|1744.02|1745.38|1742.78|0
1643664900000|2022-01-31 21:35:00|1745.49|1742.89|1744.88|1742.28|1747.86|1745.26|1744.63|1742.03|0
1643665200000|2022-01-31 21:40:00|1744.63|1742.03|1744.88|1742.28|1745.87|1743.27|1744.38|1741.78|0
1643665500000|2022-01-31 21:45:00|1745.13|1742.53|1744.38|1741.78|1745.62|1743.02|1743.88|1741.28|0
1643665800000|2022-01-31 21:50:00|1744.25|1741.65|1743.39|1740.79|1744.38|1741.78|1743.39|1740.79|0
1643666100000|2022-01-31 21:55:00|1743.63|1741.03|1744.93|1742.33|1744.99|1742.39|1743.38|1740.78|0
1643666400000|2022-01-31 22:00:00|1744.29|1741.69|1744.26|1741.66|1745.4|1742.8|1744.23|1741.63|0
1643666700000|2022-01-31 22:05:00|1744.12|1741.52|1744.01|1741.41|1744.26|1741.66|1743.82|1741.22|0
1643667000000|2022-01-31 22:10:00|1743.93|1741.33|1744.19|1741.59|1744.59|1741.99|1743.75|1741.15|0
1643667300000|2022-01-31 22:15:00|1744.23|1741.63|1744.44|1741.84|1744.44|1741.84|1744.23|1741.63|0
1643667600000|2022-01-31 22:20:00|1744.55|1741.95|1744.73|1742.13|1744.98|1742.38|1744.41|1741.81|0
1643667900000|2022-01-31 22:25:00|1744.34|1741.74|1744.9|1742.3|1744.9|1742.3|1744.3|1741.7|0
1643668200000|2022-01-31 22:30:00|1745.01|1742.41|1745.34|1742.74|1745.71|1743.11|1744.58|1741.98|0
1643668500000|2022-01-31 22:35:00|1745.74|1743.14|1747.05|1744.45|1747.05|1744.45|1745.49|1742.89|0
1643668800000|2022-01-31 22:40:00|1747.27|1744.67|1746.8|1744.2|1747.27|1744.67|1746.21|1743.61|0
1643669100000|2022-01-31 22:45:00|1746.69|1744.09|1746.72|1744.12|1747.3|1744.7|1746.58|1743.98|0
1643669400000|2022-01-31 22:50:00|1746.76|1744.16|1746.2|1743.6|1746.98|1744.38|1746.2|1743.6|0
1643669700000|2022-01-31 22:55:00|1746.13|1743.53|1745.74|1743.14|1746.2|1743.6|1745.63|1743.03|0
1643670000000|2022-01-31 23:00:00|1746.23|1743.63|1745.98|1743.38|1749.34|1746.74|1745.48|1742.88|0
1643670300000|2022-01-31 23:05:00|1745.86|1743.26|1749.09|1746.49|1749.59|1746.99|1744.49|1741.89|0
1643670600000|2022-01-31 23:10:00|1749.34|1746.74|1744.62|1742.02|1749.84|1747.24|1744.37|1741.77|0
1643670900000|2022-01-31 23:15:00|1744.87|1742.27|1745.23|1742.63|1746.85|1744.25|1744.87|1742.27|0
1643671200000|2022-01-31 23:20:00|1745.36|1742.76|1746.85|1744.25|1748.1|1745.5|1745.36|1742.76|0
1643671500000|2022-01-31 23:25:00|1747.1|1744.5|1745.11|1742.51|1748.59|1745.99|1744.37|1741.77|0
1643671800000|2022-01-31 23:30:00|1745.23|1742.63|1743.87|1741.27|1746.36|1743.76|1742.13|1739.53|0
1643672100000|2022-01-31 23:35:00|1743.24|1740.64|1745.86|1743.26|1746.11|1743.51|1743.12|1740.52|0
1643672400000|2022-01-31 23:40:00|1746.35|1743.75|1746.6|1744|1746.6|1744|1744.37|1741.77|0
1643672700000|2022-01-31 23:45:00|1746.35|1743.75|1746.35|1743.75|1746.6|1744|1745.86|1743.26|0
1643673000000|2022-01-31 23:50:00|1746.22|1743.62|1746.1|1743.5|1747.35|1744.75|1745.61|1743.01|0
1643673300000|2022-01-31 23:55:00|1746.22|1743.62|1746.35|1743.75|1746.85|1744.25|1745.36|1742.76|0
1643673600000|2022-02-01 00:00:00|1746.6|1744|1745.97|1743.37|1747.1|1744.5|1745.85|1743.25|0
1643673900000|2022-02-01 00:05:00|1746.22|1743.62|1745.11|1742.51|1747.1|1744.5|1744.86|1742.26|0
1643674200000|2022-02-01 00:10:00|1745.36|1742.76|1745.6|1743|1746.35|1743.75|1744.61|1742.01|0
1643674500000|2022-02-01 00:15:00|1745.23|1742.63|1745.6|1743|1747.34|1744.74|1745.23|1742.63|0
1643674800000|2022-02-01 00:20:00|1745.72|1743.12|1746.85|1744.25|1746.85|1744.25|1745.11|1742.51|0
1643675100000|2022-02-01 00:25:00|1746.6|1744|1746.6|1744|1747.09|1744.49|1746.1|1743.5|0
1643675400000|2022-02-01 00:30:00|1746.47|1743.87|1745.97|1743.37|1746.85|1744.25|1745.35|1742.75|0
1643675700000|2022-02-01 00:35:00|1746.1|1743.5|1746.1|1743.5|1746.84|1744.24|1745.35|1742.75|0
1643676000000|2022-02-01 00:40:00|1745.97|1743.37|1745.6|1743|1746.47|1743.87|1745.35|1742.75|0
1643676300000|2022-02-01 00:45:00|1745.85|1743.25|1747.96|1745.36|1748.58|1745.98|1745.85|1743.25|0
1643676600000|2022-02-01 00:50:00|1748.09|1745.49|1746.84|1744.24|1749.33|1746.73|1746.84|1744.24|0
1643676900000|2022-02-01 00:55:00|1747.34|1744.74|1747.59|1744.99|1748.08|1745.48|1747.09|1744.49|0
1643677200000|2022-02-01 01:00:00|1747.46|1744.86|1746.59|1743.99|1747.84|1745.24|1745.35|1742.75|0
1643677500000|2022-02-01 01:05:00|1746.71|1744.11|1744.85|1742.25|1746.84|1744.24|1744.85|1742.25|0
1643677800000|2022-02-01 01:10:00|1745.1|1742.5|1746.21|1743.61|1746.71|1744.11|1744.85|1742.25|0
1643678100000|2022-02-01 01:15:00|1746.09|1743.49|1746.59|1743.99|1747.09|1744.49|1745.85|1743.25|0
1643678400000|2022-02-01 01:20:00|1746.46|1743.86|1743.61|1741.01|1746.84|1744.24|1742.86|1740.26|0
1643678700000|2022-02-01 01:25:00|1743.36|1740.76|1742.37|1739.77|1743.61|1741.01|1740.38|1737.78|0
1643679000000|2022-02-01 01:30:00|1742.61|1740.01|1742.24|1739.64|1742.86|1740.26|1739.63|1737.03|0
1643679300000|2022-02-01 01:35:00|1742.61|1740.01|1742.36|1739.76|1742.86|1740.26|1741.12|1738.52|0
1643679600000|2022-02-01 01:40:00|1741.99|1739.39|1740.13|1737.53|1742.86|1740.26|1740.13|1737.53|0
1643679900000|2022-02-01 01:45:00|1740.25|1737.65|1738.64|1736.04|1740.87|1738.27|1736.65|1734.05|0
1643680200000|2022-02-01 01:50:00|1738.39|1735.79|1733.42|1730.82|1738.64|1736.04|1733.42|1730.82|0
1643680500000|2022-02-01 01:55:00|1733.17|1730.57|1734.91|1732.31|1735.16|1732.56|1733.17|1730.57|0
1643680800000|2022-02-01 02:00:00|1734.66|1732.06|1734.41|1731.81|1736.4|1733.8|1734.16|1731.56|0
1643681100000|2022-02-01 02:05:00|1734.66|1732.06|1734.16|1731.56|1734.91|1732.31|1732.42|1729.82|0
1643681400000|2022-02-01 02:10:00|1734.03|1731.43|1736.15|1733.55|1736.15|1733.55|1733.91|1731.31|0
1643681700000|2022-02-01 02:15:00|1735.9|1733.3|1737.14|1734.54|1738.14|1735.54|1735.9|1733.3|0
1643682000000|2022-02-01 02:20:00|1736.89|1734.29|1737.64|1735.04|1737.64|1735.04|1736.15|1733.55|0
1643682300000|2022-02-01 02:25:00|1737.76|1735.16|1737.89|1735.29|1739|1736.4|1737.64|1735.04|0
1643682600000|2022-02-01 02:30:00|1737.64|1735.04|1736.64|1734.04|1738.13|1735.53|1735.9|1733.3|0
1643682900000|2022-02-01 02:35:00|1736.39|1733.79|1738.75|1736.15|1738.88|1736.28|1734.16|1731.56|0
1643683200000|2022-02-01 02:40:00|1738.63|1736.03|1737.51|1734.91|1738.88|1736.28|1736.39|1733.79|0
1643683500000|2022-02-01 02:45:00|1737.14|1734.54|1738.38|1735.78|1738.38|1735.78|1736.26|1733.66|0
1643683800000|2022-02-01 02:50:00|1738.13|1735.53|1736.14|1733.54|1738.13|1735.53|1735.9|1733.3|0
1643684100000|2022-02-01 02:55:00|1735.9|1733.3|1737.14|1734.54|1737.14|1734.54|1735.65|1733.05|0
1643684400000|2022-02-01 03:00:00|1737.39|1734.79|1736.39|1733.79|1737.63|1735.03|1735.89|1733.29|0
1643684700000|2022-02-01 03:05:00|1736.51|1733.91|1736.39|1733.79|1737.88|1735.28|1736.14|1733.54|0
1643685000000|2022-02-01 03:10:00|1736.64|1734.04|1736.89|1734.29|1737.63|1735.03|1735.89|1733.29|0
1643685300000|2022-02-01 03:15:00|1737.14|1734.54|1738.13|1735.53|1738.13|1735.53|1736.64|1734.04|0
1643685600000|2022-02-01 03:20:00|1739.87|1737.27|1742.6|1740|1743.1|1740.5|1739.62|1737.02|0
1643685900000|2022-02-01 03:25:00|1742.35|1739.75|1740.61|1738.01|1744.09|1741.49|1739.37|1736.77|0
1643686200000|2022-02-01 03:30:00|1740.73|1738.13|1740.11|1737.51|1742.22|1739.62|1739.49|1736.89|0
1643686500000|2022-02-01 03:35:00|1739.98|1737.38|1740.86|1738.26|1741.36|1738.76|1737.88|1735.28|0
1643686800000|2022-02-01 03:40:00|1740.73|1738.13|1740.61|1738.01|1741.11|1738.51|1739.62|1737.02|0
1643687100000|2022-02-01 03:45:00|1740.73|1738.13|1741.11|1738.51|1741.47|1738.87|1740.48|1737.88|0
1643687400000|2022-02-01 03:50:00|1741.23|1738.63|1743.59|1740.99|1743.96|1741.36|1741.11|1738.51|0
1643687700000|2022-02-01 03:55:00|1743.84|1741.24|1744.58|1741.98|1745.08|1742.48|1743.34|1740.74|0
1643688000000|2022-02-01 04:00:00|1744.7|1742.1|1743.96|1741.36|1745.08|1742.48|1743.59|1740.99|0
1643688300000|2022-02-01 04:05:00|1743.59|1740.99|1741.85|1739.25|1744.33|1741.73|1741.6|1739|0
1643688600000|2022-02-01 04:10:00|1741.72|1739.12|1742.35|1739.75|1743.34|1740.74|1741.35|1738.75|0
1643688900000|2022-02-01 04:15:00|1742.46|1739.86|1744.2|1741.6|1744.58|1741.98|1742.35|1739.75|0
1643689200000|2022-02-01 04:20:00|1744.08|1741.48|1745.57|1742.97|1745.82|1743.22|1744.08|1741.48|0
1643689500000|2022-02-01 04:25:00|1745.82|1743.22|1744.95|1742.35|1745.82|1743.22|1744.33|1741.73|0
1643689800000|2022-02-01 04:30:00|1744.83|1742.23|1743.83|1741.23|1745.57|1742.97|1743.83|1741.23|0
1643690100000|2022-02-01 04:35:00|1743.59|1740.99|1744.08|1741.48|1744.83|1742.23|1743.34|1740.74|0
1643690400000|2022-02-01 04:40:00|1743.83|1741.23|1743.58|1740.98|1744.08|1741.48|1742.84|1740.24|0
1643690700000|2022-02-01 04:45:00|1743.46|1740.86|1742.09|1739.49|1743.58|1740.98|1742.09|1739.49|0
1643691000000|2022-02-01 04:50:00|1742.46|1739.86|1743.95|1741.35|1744.33|1741.73|1741.84|1739.24|0
1643691300000|2022-02-01 04:55:00|1744.08|1741.48|1744.99|1742.39|1744.99|1742.39|1742.84|1740.24|0
1643691600000|2022-02-01 05:00:00|1744.74|1742.14|1745.35|1742.75|1746.73|1744.13|1744.49|1741.89|0
1643691900000|2022-02-01 05:05:00|1745.48|1742.88|1742.97|1740.37|1745.48|1742.88|1742.97|1740.37|0
1643692200000|2022-02-01 05:10:00|1743.22|1740.62|1744.71|1742.11|1744.83|1742.23|1742.97|1740.37|0
1643692500000|2022-02-01 05:15:00|1744.47|1741.87|1743.97|1741.37|1744.83|1742.23|1743.97|1741.37|0
1643692800000|2022-02-01 05:20:00|1744.22|1741.62|1744.58|1741.98|1745.46|1742.86|1744.22|1741.62|0
1643693100000|2022-02-01 05:25:00|1744.71|1742.11|1744.09|1741.49|1744.71|1742.11|1743.97|1741.37|0
1643693400000|2022-02-01 05:30:00|1744.22|1741.62|1745.21|1742.61|1745.46|1742.86|1743.72|1741.12|0
1643693700000|2022-02-01 05:35:00|1745.46|1742.86|1745.21|1742.61|1745.46|1742.86|1744.22|1741.62|0
1643694000000|2022-02-01 05:40:00|1744.96|1742.36|1744.71|1742.11|1745.21|1742.61|1744.21|1741.61|0
1643694300000|2022-02-01 05:45:00|1744.46|1741.86|1744.58|1741.98|1745.46|1742.86|1744.46|1741.86|0
1643694600000|2022-02-01 05:50:00|1744.71|1742.11|1745.96|1743.36|1746.45|1743.85|1744.71|1742.11|0
1643694900000|2022-02-01 05:55:00|1745.71|1743.11|1747.2|1744.6|1747.95|1745.35|1745.71|1743.11|0
1643695200000|2022-02-01 06:00:00|1746.2|1743.6|1747.82|1745.22|1749.94|1747.34|1746.2|1743.6|0
1643695500000|2022-02-01 06:05:00|1747.95|1745.35|1747.45|1744.85|1748.19|1745.59|1747.2|1744.6|0
1643695800000|2022-02-01 06:10:00|1747.2|1744.6|1744.71|1742.11|1747.45|1744.85|1743.83|1741.23|0
1643696100000|2022-02-01 06:15:00|1744.96|1742.36|1743.96|1741.36|1745.21|1742.61|1742.84|1740.24|0
1643696400000|2022-02-01 06:20:00|1744.08|1741.48|1743.71|1741.11|1744.71|1742.11|1743.09|1740.49|0
1643696700000|2022-02-01 06:25:00|1743.83|1741.23|1743.46|1740.86|1744.96|1742.36|1743.46|1740.86|0
1643697000000|2022-02-01 06:30:00|1743.71|1741.11|1742.97|1740.37|1744.21|1741.61|1742.47|1739.87|0
1643697300000|2022-02-01 06:35:00|1743.21|1740.61|1745.21|1742.61|1745.21|1742.61|1742.72|1740.12|0
1643697600000|2022-02-01 06:40:00|1745.32|1742.72|1745.2|1742.6|1745.45|1742.85|1744.46|1741.86|0
1643697900000|2022-02-01 06:45:00|1745.08|1742.48|1744.71|1742.11|1745.57|1742.97|1744.46|1741.86|0
1643698200000|2022-02-01 06:50:00|1744.83|1742.23|1746.32|1743.72|1746.45|1743.85|1744.46|1741.86|0
1643698500000|2022-02-01 06:55:00|1746.45|1743.85|1746.7|1744.1|1746.95|1744.35|1745.2|1742.6|0
1643698800000|2022-02-01 07:00:00|1747.19|1744.59|1748.44|1745.84|1750.43|1747.83|1745.45|1742.85|0
1643699100000|2022-02-01 07:05:00|1748.19|1745.59|1751.3|1748.7|1751.43|1748.83|1748.19|1745.59|0
1643699400000|2022-02-01 07:10:00|1751.43|1748.83|1755.91|1753.31|1757.15|1754.55|1751.43|1748.83|0
1643699700000|2022-02-01 07:15:00|1755.66|1753.06|1756.77|1754.17|1757.4|1754.8|1755.16|1752.56|0
1643700000000|2022-02-01 07:20:00|1756.65|1754.05|1757.27|1754.67|1757.52|1754.92|1755.16|1752.56|0
1643700300000|2022-02-01 07:25:00|1756.9|1754.3|1756.4|1753.8|1758.02|1755.42|1755.9|1753.3|0
1643700600000|2022-02-01 07:30:00|1756.27|1753.67|1755.66|1753.06|1756.9|1754.3|1755.16|1752.56|0
1643700900000|2022-02-01 07:35:00|1755.9|1753.3|1755.65|1753.05|1756.27|1753.67|1755.16|1752.56|0
1643701200000|2022-02-01 07:40:00|1755.9|1753.3|1754.91|1752.31|1756.4|1753.8|1754.66|1752.06|0
1643701500000|2022-02-01 07:45:00|1755.16|1752.56|1756.4|1753.8|1757.52|1754.92|1752.67|1750.07|0
1643701800000|2022-02-01 07:50:00|1756.65|1754.05|1750.55|1747.95|1756.65|1754.05|1749.68|1747.08|0
1643702100000|2022-02-01 07:55:00|1750.79|1748.19|1752.17|1749.57|1752.42|1749.82|1750.43|1747.83|0
1643702400000|2022-02-01 08:00:00|1751.42|1748.82|1755.9|1753.3|1756.4|1753.8|1749.18|1746.58|0
1643702700000|2022-02-01 08:05:00|1755.6|1753.6|1762.44|1760.44|1762.57|1760.57|1754.48|1752.48|0
1643703000000|2022-02-01 08:10:00|1762.57|1760.57|1764.21|1762.21|1765.56|1763.56|1762.44|1760.44|0
1643703300000|2022-02-01 08:15:00|1764.34|1762.34|1761.58|1759.58|1765.21|1763.21|1759.34|1757.34|0
1643703600000|2022-02-01 08:20:00|1761.83|1759.83|1762.58|1760.58|1766.06|1764.06|1761.83|1759.83|0
1643703900000|2022-02-01 08:25:00|1762.83|1760.83|1762.33|1760.33|1764.32|1762.32|1759.84|1757.84|0
1643704200000|2022-02-01 08:30:00|1762.45|1760.45|1762.45|1760.45|1764.82|1762.82|1760.83|1758.83|0
1643704500000|2022-02-01 08:35:00|1762.58|1760.58|1759.84|1757.84|1763.32|1761.32|1759.34|1757.34|0
1643704800000|2022-02-01 08:40:00|1759.71|1757.71|1762.45|1760.45|1764.07|1762.07|1758.09|1756.09|0
1643705100000|2022-02-01 08:45:00|1762.57|1760.57|1761.08|1759.08|1762.94|1760.94|1760.33|1758.33|0
1643705400000|2022-02-01 08:50:00|1761.33|1759.33|1758.59|1756.59|1761.58|1759.58|1757.47|1755.47|0
1643705700000|2022-02-01 08:55:00|1759.59|1757.59|1761.08|1759.08|1762.2|1760.2|1757.59|1755.59|0
1643706000000|2022-02-01 09:00:00|1761.33|1759.33|1759.21|1757.21|1762.57|1760.57|1757.35|1755.35|0
1643706300000|2022-02-01 09:05:00|1759.34|1757.34|1756.47|1754.47|1759.59|1757.59|1755.72|1753.72|0
1643706600000|2022-02-01 09:10:00|1756.85|1754.85|1755.47|1753.47|1759.34|1757.34|1754.97|1752.97|0
1643706900000|2022-02-01 09:15:00|1755.22|1753.22|1755.22|1753.22|1757.59|1755.59|1754.36|1752.36|0
1643707200000|2022-02-01 09:20:00|1755.35|1753.35|1750.62|1748.62|1756.35|1754.35|1749.38|1747.38|0
1643707500000|2022-02-01 09:25:00|1749.99|1747.99|1741.66|1739.66|1751.87|1749.87|1741.66|1739.66|0
1643707800000|2022-02-01 09:30:00|1741.78|1739.78|1741.66|1739.66|1744.02|1742.02|1740.54|1738.54|0
1643708100000|2022-02-01 09:35:00|1741.78|1739.78|1743.9|1741.9|1747.14|1745.14|1741.78|1739.78|0
1643708400000|2022-02-01 09:40:00|1743.15|1741.15|1742.16|1740.16|1744.9|1742.9|1738.18|1736.18|0
1643708700000|2022-02-01 09:45:00|1742.28|1740.28|1737.18|1735.18|1743.9|1741.9|1735.56|1733.56|0
1643709000000|2022-02-01 09:50:00|1737.43|1735.43|1739.29|1737.29|1740.66|1738.66|1734.94|1732.94|0
1643709300000|2022-02-01 09:55:00|1739.17|1737.17|1743.9|1741.9|1745.76|1743.76|1738.67|1736.67|0
1643709600000|2022-02-01 10:00:00|1743.52|1741.52|1748.25|1746.25|1748.38|1746.38|1742.4|1740.4|0
1643709900000|2022-02-01 10:05:00|1748.13|1746.13|1748.88|1746.88|1750.12|1748.12|1747.38|1745.38|0
1643710200000|2022-02-01 10:10:00|1748.63|1746.63|1747.13|1745.13|1749.87|1747.87|1745.14|1743.14|0
1643710500000|2022-02-01 10:15:00|1747.38|1745.38|1744.89|1742.89|1749.12|1747.12|1743.9|1741.9|0
1643710800000|2022-02-01 10:20:00|1745.14|1743.14|1743.9|1741.9|1746.01|1744.01|1742.65|1740.65|0
1643711100000|2022-02-01 10:25:00|1744.26|1742.26|1745.89|1743.89|1746.88|1744.88|1744.26|1742.26|0
1643711400000|2022-02-01 10:30:00|1745.39|1743.39|1747.38|1745.38|1747.88|1745.88|1742.77|1740.77|0
1643711700000|2022-02-01 10:35:00|1747.25|1745.25|1750.86|1748.86|1751.11|1749.11|1746.5|1744.5|0
1643712000000|2022-02-01 10:40:00|1750.37|1748.37|1746.38|1744.38|1751.11|1749.11|1746.25|1744.25|0
1643712300000|2022-02-01 10:45:00|1746.63|1744.63|1744.89|1742.89|1747.38|1745.38|1744.89|1742.89|0
1643712600000|2022-02-01 10:50:00|1745.14|1743.14|1741.9|1739.9|1746.63|1744.63|1741.77|1739.77|0
1643712900000|2022-02-01 10:55:00|1742.15|1740.15|1742.65|1740.65|1744.51|1742.51|1739.91|1737.91|0
1643713200000|2022-02-01 11:00:00|1742.52|1740.52|1748.12|1746.12|1749.37|1747.37|1741.4|1739.4|0
1643713500000|2022-02-01 11:05:00|1748.37|1746.37|1753.1|1751.1|1753.47|1751.47|1748.37|1746.37|0
1643713800000|2022-02-01 11:10:00|1752.85|1750.85|1749.87|1747.87|1753.85|1751.85|1749.62|1747.62|0
1643714100000|2022-02-01 11:15:00|1750.36|1748.36|1746.13|1744.13|1752.11|1750.11|1745.88|1743.88|0
1643714400000|2022-02-01 11:20:00|1746.88|1744.88|1747.62|1745.62|1748.37|1746.37|1746|1744|0
1643714700000|2022-02-01 11:25:00|1747.38|1745.38|1745.63|1743.63|1747.62|1745.62|1743.39|1741.39|0
1643715000000|2022-02-01 11:30:00|1745.5|1743.5|1748.37|1746.37|1748.62|1746.62|1745.14|1743.14|0
1643715300000|2022-02-01 11:35:00|1748.62|1746.62|1746|1744|1749.49|1747.49|1746|1744|0
1643715600000|2022-02-01 11:40:00|1746.13|1744.13|1743.89|1741.89|1748.49|1746.49|1743.51|1741.51|0
1643715900000|2022-02-01 11:45:00|1743.64|1741.64|1745.88|1743.88|1746.38|1744.38|1742.89|1740.89|0
1643716200000|2022-02-01 11:50:00|1746.13|1744.13|1745.13|1743.13|1747.49|1745.49|1744.88|1742.88|0
1643716500000|2022-02-01 11:55:00|1745.38|1743.38|1743.89|1741.89|1746.63|1744.63|1743.76|1741.76|0
1643716800000|2022-02-01 12:00:00|1743.76|1741.76|1743.89|1741.89|1745.88|1743.88|1742.89|1740.89|0
1643717100000|2022-02-01 12:05:00|1744.14|1742.14|1745.38|1743.38|1746.63|1744.63|1742.89|1740.89|0
1643717400000|2022-02-01 12:10:00|1745.13|1743.13|1744.88|1742.88|1747.62|1745.62|1744.38|1742.38|0
1643717700000|2022-02-01 12:15:00|1745|1743|1744.63|1742.63|1746.87|1744.87|1742.89|1740.89|0
1643718000000|2022-02-01 12:20:00|1745.38|1743.38|1747.12|1745.12|1748.24|1746.24|1745.38|1743.38|0
1643718300000|2022-02-01 12:25:00|1746.62|1744.62|1749.86|1747.86|1749.86|1747.86|1746.13|1744.13|0
1643718600000|2022-02-01 12:30:00|1750.11|1748.11|1752.35|1750.35|1752.85|1750.85|1749.11|1747.11|0
1643718900000|2022-02-01 12:35:00|1752.6|1750.6|1752.6|1750.6|1753.84|1751.84|1750.85|1748.85|0
1643719200000|2022-02-01 12:40:00|1753.1|1751.1|1753.09|1751.09|1753.71|1751.71|1751.1|1749.1|0
1643719500000|2022-02-01 12:45:00|1752.85|1750.85|1753.59|1751.59|1754.09|1752.09|1750.61|1748.61|0
1643719800000|2022-02-01 12:50:00|1753.34|1751.34|1752.84|1750.84|1754.09|1752.09|1752.35|1750.35|0
1643720100000|2022-02-01 12:55:00|1753.09|1751.09|1751.85|1749.85|1754.96|1752.96|1750.97|1748.97|0
1643720400000|2022-02-01 13:00:00|1752.35|1750.35|1754.59|1752.59|1754.59|1752.59|1751.1|1749.1|0
1643720700000|2022-02-01 13:05:00|1754.84|1752.84|1755.33|1753.33|1756.33|1754.33|1752.84|1750.84|0
1643721000000|2022-02-01 13:10:00|1755.83|1753.83|1757.57|1755.57|1758.57|1756.57|1755.08|1753.08|0
1643721300000|2022-02-01 13:15:00|1757.32|1755.32|1758.32|1756.32|1759.07|1757.07|1757.32|1755.32|0
1643721600000|2022-02-01 13:20:00|1758.07|1756.07|1760.06|1758.06|1761.06|1759.06|1757.82|1755.82|0
1643721900000|2022-02-01 13:25:00|1759.81|1757.81|1758.69|1756.69|1760.81|1758.81|1757.57|1755.57|0
1643722200000|2022-02-01 13:30:00|1758.82|1756.82|1753.96|1751.96|1759.31|1757.31|1753.59|1751.59|0
1643722500000|2022-02-01 13:35:00|1754.09|1752.09|1756.58|1754.58|1756.82|1754.82|1752.59|1750.59|0
1643722800000|2022-02-01 13:40:00|1756.33|1754.33|1758.32|1756.32|1760.56|1758.56|1756.33|1754.33|0
1643723100000|2022-02-01 13:45:00|1758.82|1756.82|1758.57|1756.57|1759.56|1757.56|1756.82|1754.82|0
1643723400000|2022-02-01 13:50:00|1758.82|1756.82|1759.68|1757.68|1760.93|1758.93|1758.57|1756.57|0
1643723700000|2022-02-01 13:55:00|1759.81|1757.81|1761.55|1759.55|1762.05|1760.05|1758.57|1756.57|0
1643724000000|2022-02-01 14:00:00|1761.92|1759.92|1761.04|1759.04|1763.79|1761.79|1760.31|1758.31|0
1643724300000|2022-02-01 14:05:00|1761.16|1759.16|1760.54|1758.54|1761.53|1759.53|1760.04|1758.04|0
1643724600000|2022-02-01 14:10:00|1760.79|1758.79|1759.79|1757.79|1761.78|1759.78|1759.54|1757.54|0
1643724900000|2022-02-01 14:15:00|1760.04|1758.04|1758.79|1756.79|1760.04|1758.04|1757.55|1755.55|0
1643725200000|2022-02-01 14:20:00|1758.91|1756.91|1760.54|1758.54|1761.03|1759.03|1758.3|1756.3|0
1643725500000|2022-02-01 14:25:00|1760.79|1758.79|1764.02|1762.02|1764.02|1762.02|1760.79|1758.79|0
1643725800000|2022-02-01 14:30:00|1763.77|1761.77|1762.03|1760.03|1765.02|1763.02|1751.82|1749.82|0
1643726100000|2022-02-01 14:35:00|1762.53|1760.53|1761.53|1759.53|1766.51|1764.51|1757.42|1755.42|0
1643726400000|2022-02-01 14:40:00|1761.03|1759.03|1748.21|1746.21|1764.27|1762.27|1745.1|1743.1|0
1643726700000|2022-02-01 14:45:00|1747.84|1745.84|1751.57|1749.57|1753.31|1751.31|1743.36|1741.36|0
1643727000000|2022-02-01 14:50:00|1753.31|1751.31|1751.57|1749.57|1757.55|1755.55|1751.57|1749.57|0
1643727300000|2022-02-01 14:55:00|1751.07|1749.07|1753.93|1751.93|1755.55|1753.55|1747.84|1745.84|0
1643727600000|2022-02-01 15:00:00|1755.3|1753.3|1732.9|1730.9|1755.3|1753.3|1732.9|1730.9|0
1643727900000|2022-02-01 15:05:00|1733.52|1731.52|1736.12|1734.12|1739.61|1737.61|1726.42|1724.42|0
1643728200000|2022-02-01 15:10:00|1737.12|1735.12|1747.08|1745.08|1747.2|1745.2|1734.38|1732.38|0
1643728500000|2022-02-01 15:15:00|1747.2|1745.2|1740.6|1738.6|1747.44|1745.44|1738.86|1736.86|0
1643728800000|2022-02-01 15:20:00|1738.86|1736.86|1753.04|1751.04|1754.04|1752.04|1738.86|1736.86|0
1643729100000|2022-02-01 15:25:00|1752.66|1750.66|1744.33|1742.33|1756.9|1754.9|1744.33|1742.33|0
1643729400000|2022-02-01 15:30:00|1744.82|1742.82|1744.33|1742.33|1753.54|1751.54|1742.09|1740.09|0
1643729700000|2022-02-01 15:35:00|1745.19|1743.19|1745.57|1743.57|1750.8|1748.8|1740.84|1738.84|0
1643730000000|2022-02-01 15:40:00|1745.94|1743.94|1740.84|1738.84|1751.55|1749.55|1736.98|1734.98|0
1643730300000|2022-02-01 15:45:00|1739.84|1737.84|1739.84|1737.84|1741.21|1739.21|1735.98|1733.98|0
1643730600000|2022-02-01 15:50:00|1740.09|1738.09|1748.31|1746.31|1749.3|1747.3|1738.6|1736.6|0
1643730900000|2022-02-01 15:55:00|1748.81|1746.81|1756.77|1754.77|1757.02|1755.02|1748.81|1746.81|0
1643731200000|2022-02-01 16:00:00|1757.02|1755.02|1753.75|1751.75|1760.51|1758.51|1752|1750|0
1643731500000|2022-02-01 16:05:00|1754|1752|1760.72|1758.72|1760.97|1758.97|1752.25|1750.25|0
1643731800000|2022-02-01 16:10:00|1760.47|1758.47|1764.21|1762.21|1764.95|1762.95|1757.98|1755.98|0
1643732100000|2022-02-01 16:15:00|1764.95|1762.95|1761.22|1759.22|1764.95|1762.95|1759.97|1757.97|0
1643732400000|2022-02-01 16:20:00|1761.72|1759.72|1753.48|1751.48|1762.46|1760.46|1752.48|1750.48|0
1643732700000|2022-02-01 16:25:00|1753.98|1751.98|1755.72|1753.72|1757.96|1755.96|1751.49|1749.49|0
1643733000000|2022-02-01 16:30:00|1755.47|1753.47|1759.45|1757.45|1759.45|1757.45|1747.25|1745.25|0
1643733300000|2022-02-01 16:35:00|1759.08|1757.08|1756.47|1754.47|1760.95|1758.95|1754.22|1752.22|0
1643733600000|2022-02-01 16:40:00|1756.22|1754.22|1757.96|1755.96|1761.2|1759.2|1756.09|1754.09|0
1643733900000|2022-02-01 16:45:00|1758.21|1756.21|1760.45|1758.45|1764.44|1762.44|1757.96|1755.96|0
1643734200000|2022-02-01 16:50:00|1760.95|1758.95|1760.7|1758.7|1762.44|1760.44|1758.46|1756.46|0
1643734500000|2022-02-01 16:55:00|1761.94|1759.94|1763.69|1761.69|1766.92|1764.92|1760.45|1758.45|0
1643734800000|2022-02-01 17:00:00|1764.3|1762.3|1760.41|1758.41|1765.64|1763.64|1759.67|1757.67|0
1643735100000|2022-02-01 17:05:00|1761.16|1759.16|1759.67|1757.67|1762.66|1760.66|1758.67|1756.67|0
1643735400000|2022-02-01 17:10:00|1759.92|1757.92|1756.18|1754.18|1760.41|1758.41|1753.44|1751.44|0
1643735700000|2022-02-01 17:15:00|1756.43|1754.43|1759.42|1757.42|1760.66|1758.66|1756.18|1754.18|0
1643736000000|2022-02-01 17:20:00|1759.91|1757.91|1759.66|1757.66|1761.28|1759.28|1755.68|1753.68|0
1643736300000|2022-02-01 17:25:00|1758.67|1756.67|1757.67|1755.67|1760.41|1758.41|1752.69|1750.69|0
1643736600000|2022-02-01 17:30:00|1757.42|1755.42|1747.71|1745.71|1758.17|1756.17|1746.96|1744.96|0
1643736900000|2022-02-01 17:35:00|1748.71|1746.71|1751.94|1749.94|1754.18|1752.18|1748.46|1746.46|0
1643737200000|2022-02-01 17:40:00|1752.19|1750.19|1752.56|1750.56|1756.18|1754.18|1750.45|1748.45|0
1643737500000|2022-02-01 17:45:00|1752.44|1750.44|1750.45|1748.45|1754.18|1752.18|1748.46|1746.46|0
1643737800000|2022-02-01 17:50:00|1751.19|1749.19|1753.44|1751.44|1753.93|1751.93|1750.7|1748.7|0
1643738100000|2022-02-01 17:55:00|1753.93|1751.93|1761.16|1759.16|1761.41|1759.41|1753.93|1751.93|0
1643738400000|2022-02-01 18:00:00|1760.91|1758.91|1754.93|1752.93|1761.41|1759.41|1754.68|1752.68|0
1643738700000|2022-02-01 18:05:00|1755.43|1753.43|1753.43|1751.43|1756.17|1754.17|1752.44|1750.44|0
1643739000000|2022-02-01 18:10:00|1753.19|1751.19|1754.18|1752.18|1756.54|1754.54|1753.19|1751.19|0
1643739300000|2022-02-01 18:15:00|1753.68|1751.68|1755.55|1753.55|1756.92|1754.92|1752.94|1750.94|0
1643739600000|2022-02-01 18:20:00|1756.04|1754.04|1756.67|1754.67|1756.67|1754.67|1754.8|1752.8|0
1643739900000|2022-02-01 18:25:00|1756.42|1754.42|1760.16|1758.16|1760.41|1758.41|1755.68|1753.68|0
1643740200000|2022-02-01 18:30:00|1759.91|1757.91|1757.67|1755.67|1760.16|1758.16|1756.92|1754.92|0
1643740500000|2022-02-01 18:35:00|1757.79|1755.79|1759.66|1757.66|1760.41|1758.41|1753.43|1751.43|0
1643740800000|2022-02-01 18:40:00|1759.78|1757.78|1762.15|1760.15|1762.9|1760.9|1759.66|1757.66|0
1643741100000|2022-02-01 18:45:00|1761.65|1759.65|1761.9|1759.9|1763.4|1761.4|1760.41|1758.41|0
1643741400000|2022-02-01 18:50:00|1762.15|1760.15|1761.46|1759.46|1762.71|1760.71|1759.16|1757.16|0
1643741700000|2022-02-01 18:55:00|1761.1|1759.1|1761.1|1759.1|1761.1|1759.1|1755.86|1753.86|0
1643742000000|2022-02-01 19:00:00|1760.85|1758.85|1761.59|1759.59|1763.84|1761.84|1759.1|1757.1|0
1643742300000|2022-02-01 19:05:00|1761.34|1759.34|1761.96|1759.96|1762.46|1760.46|1760.1|1758.1|0
1643742600000|2022-02-01 19:10:00|1762.09|1760.09|1759.1|1757.1|1765.08|1763.08|1756.11|1754.11|0
1643742900000|2022-02-01 19:15:00|1759.6|1757.6|1757.86|1755.86|1761.71|1759.71|1757.36|1755.36|0
1643743200000|2022-02-01 19:20:00|1758.1|1756.1|1756.23|1754.23|1758.1|1756.1|1752.13|1750.13|0
1643743500000|2022-02-01 19:25:00|1756.11|1754.11|1757.97|1755.97|1758.35|1756.35|1753.49|1751.49|0
1643743800000|2022-02-01 19:30:00|1760.1|1758.1|1760.1|1758.1|1761.34|1759.34|1758.35|1756.35|0
1643744100000|2022-02-01 19:35:00|1760.59|1758.59|1758.6|1756.6|1761.09|1759.09|1755.23|1753.23|0
1643744400000|2022-02-01 19:40:00|1759.1|1757.1|1760.1|1758.1|1760.34|1758.34|1756.61|1754.61|0
1643744700000|2022-02-01 19:45:00|1760.34|1758.34|1759.6|1757.6|1762.59|1760.59|1758.35|1756.35|0
1643745000000|2022-02-01 19:50:00|1759.47|1757.47|1759.22|1757.22|1760.34|1758.34|1755.61|1753.61|0
1643745300000|2022-02-01 19:55:00|1759.35|1757.35|1761.09|1759.09|1761.84|1759.84|1757.35|1755.35|0
1643745600000|2022-02-01 20:00:00|1760.59|1758.59|1772.3|1770.3|1772.8|1770.8|1759.35|1757.35|0
1643745900000|2022-02-01 20:05:00|1771.31|1769.31|1775.3|1773.3|1775.3|1773.3|1769.56|1767.56|0
1643746200000|2022-02-01 20:10:00|1775.06|1773.06|1773.05|1771.05|1775.06|1773.06|1771.3|1769.3|0
1643746500000|2022-02-01 20:15:00|1773.3|1771.3|1773.29|1771.29|1774.04|1772.04|1770.55|1768.55|0
1643746800000|2022-02-01 20:20:00|1773.79|1771.79|1778.03|1776.03|1778.03|1776.03|1773.41|1771.41|0
1643747100000|2022-02-01 20:25:00|1777.78|1775.78|1780.02|1778.02|1781.39|1779.39|1774.79|1772.79|0
1643747400000|2022-02-01 20:30:00|1780.27|1778.27|1783.26|1781.26|1785.25|1783.25|1780.27|1778.27|0
1643747700000|2022-02-01 20:35:00|1783.01|1781.01|1776.03|1774.03|1784.51|1782.51|1775.54|1773.54|0
1643748000000|2022-02-01 20:40:00|1776.78|1774.78|1782.76|1780.76|1784.26|1782.26|1775.79|1773.79|0
1643748300000|2022-02-01 20:45:00|1783.51|1781.51|1789.24|1787.24|1789.49|1787.49|1782.26|1780.26|0
1643748600000|2022-02-01 20:50:00|1790.61|1788.61|1791.97|1789.97|1792.22|1790.22|1787.48|1785.48|0
1643748900000|2022-02-01 20:55:00|1791.22|1789.22|1786.23|1784.23|1792.22|1790.22|1786.23|1784.23|0
1643749200000|2022-02-01 21:00:00|1784.99|1782.99|1788.46|1786.46|1789.96|1787.96|1784.99|1782.99|0
1643749500000|2022-02-01 21:05:00|1788.71|1786.71|1789.71|1787.71|1791.95|1789.95|1787.46|1785.46|0
1643749800000|2022-02-01 21:10:00|1790.57|1788.57|1792.41|1790.41|1793.41|1791.41|1790.46|1788.46|0
1643750100000|2022-02-01 21:15:00|1795.46|1792.86|1795.7|1793.1|1796.7|1794.1|1794.71|1792.11|0
1643750400000|2022-02-01 21:20:00|1795.95|1793.35|1798.81|1796.21|1799.19|1796.59|1795.7|1793.1|0
1643750700000|2022-02-01 21:25:00|1798.7|1796.1|1801.69|1799.09|1801.69|1799.09|1798.32|1795.72|0
1643751000000|2022-02-01 21:30:00|1801.44|1798.84|1804.68|1802.08|1804.93|1802.33|1801.44|1798.84|0
1643751300000|2022-02-01 21:35:00|1804.93|1802.33|1805.18|1802.58|1806.67|1804.07|1804.68|1802.08|0
1643751600000|2022-02-01 21:40:00|1805.43|1802.83|1802.68|1800.08|1805.67|1803.07|1802.43|1799.83|0
1643751900000|2022-02-01 21:45:00|1802.93|1800.33|1801.69|1799.09|1802.93|1800.33|1801.69|1799.09|0
1643752200000|2022-02-01 21:50:00|1801.93|1799.33|1804.93|1802.33|1805.79|1803.19|1801.93|1799.33|0
1643752500000|2022-02-01 21:55:00|1805.18|1802.58|1801.8|1799.2|1805.42|1802.82|1801.8|1799.2|0
1643752800000|2022-02-01 22:00:00|1801.93|1799.33|1798.6|1796|1801.93|1799.33|1798.6|1796|0
1643753100000|2022-02-01 22:05:00|1798.4|1795.8|1799.88|1797.28|1799.88|1797.28|1798.4|1795.8|0
1643753400000|2022-02-01 22:10:00|1799.92|1797.32|1799.34|1796.74|1800.36|1797.76|1798.97|1796.37|0
1643753700000|2022-02-01 22:15:00|1799.15|1796.55|1798.29|1795.69|1799.15|1796.55|1798.25|1795.65|0
1643754000000|2022-02-01 22:20:00|1798.25|1795.65|1797.71|1795.11|1798.25|1795.65|1797.64|1795.04|0
1643754300000|2022-02-01 22:25:00|1798.08|1795.48|1798.19|1795.59|1798.33|1795.73|1798.08|1795.48|0
1643754600000|2022-02-01 22:30:00|1798.25|1795.65|1797.9|1795.3|1798.25|1795.65|1797.75|1795.15|0
1643754900000|2022-02-01 22:35:00|1797.79|1795.19|1798.44|1795.84|1798.51|1795.91|1797.79|1795.19|0
1643755200000|2022-02-01 22:40:00|1798.55|1795.95|1798.87|1796.27|1799.41|1796.81|1798.44|1795.84|0
1643755500000|2022-02-01 22:45:00|1798.83|1796.23|1799.85|1797.25|1799.85|1797.25|1798.83|1796.23|0
1643755800000|2022-02-01 22:50:00|1799.48|1796.88|1800.55|1797.95|1800.7|1798.1|1799.19|1796.59|0
1643756100000|2022-02-01 22:55:00|1800.63|1798.03|1802.6|1800|1803.15|1800.55|1800.63|1798.03|0
1643756400000|2022-02-01 23:00:00|1804.04|1801.44|1801.18|1798.58|1804.04|1801.44|1799.44|1796.84|0
1643756700000|2022-02-01 23:05:00|1800.93|1798.33|1800.68|1798.08|1803.43|1800.83|1799.44|1796.84|0
1643757000000|2022-02-01 23:10:00|1800.93|1798.33|1800.8|1798.2|1802.43|1799.83|1799.19|1796.59|0
1643757300000|2022-02-01 23:15:00|1800.68|1798.08|1801.68|1799.08|1802.3|1799.7|1800.68|1798.08|0
1643757600000|2022-02-01 23:20:00|1801.8|1799.2|1802.43|1799.83|1803.43|1800.83|1801.68|1799.08|0
1643757900000|2022-02-01 23:25:00|1802.3|1799.7|1803.92|1801.32|1804.17|1801.57|1802.18|1799.58|0
1643758200000|2022-02-01 23:30:00|1803.67|1801.07|1801.93|1799.33|1803.67|1801.07|1800.68|1798.08|0
1643758500000|2022-02-01 23:35:00|1801.8|1799.2|1803.18|1800.58|1803.42|1800.82|1800.93|1798.33|0
1643758800000|2022-02-01 23:40:00|1803.29|1800.69|1804.17|1801.57|1804.17|1801.57|1802.68|1800.08|0
1643759100000|2022-02-01 23:45:00|1803.92|1801.32|1802.68|1800.08|1803.92|1801.32|1802.43|1799.83|0
1643759400000|2022-02-01 23:50:00|1802.8|1800.2|1802.18|1799.58|1802.93|1800.33|1801.8|1799.2|0
1643759700000|2022-02-01 23:55:00|1802.05|1799.45|1803.17|1800.57|1803.42|1800.82|1801.93|1799.33|0
1643760000000|2022-02-02 00:00:00|1803.04|1800.44|1806.04|1803.44|1806.41|1803.81|1802.92|1800.32|0
1643760300000|2022-02-02 00:05:00|1805.92|1803.32|1806.41|1803.81|1806.41|1803.81|1804.92|1802.32|0
1643760600000|2022-02-02 00:10:00|1806.66|1804.06|1805.29|1802.69|1806.66|1804.06|1804.67|1802.07|0
1643760900000|2022-02-02 00:15:00|1804.92|1802.32|1807.66|1805.06|1808.41|1805.81|1804.42|1801.82|0
1643761200000|2022-02-02 00:20:00|1807.41|1804.81|1807.16|1804.56|1807.91|1805.31|1806.91|1804.31|0
1643761500000|2022-02-02 00:25:00|1807.28|1804.68|1808.41|1805.81|1808.41|1805.81|1806.41|1803.81|0
1643761800000|2022-02-02 00:30:00|1808.16|1805.56|1807.78|1805.18|1808.66|1806.06|1807.16|1804.56|0
1643762100000|2022-02-02 00:35:00|1807.66|1805.06|1806.91|1804.31|1807.91|1805.31|1806.91|1804.31|0
1643762400000|2022-02-02 00:40:00|1807.16|1804.56|1806.41|1803.81|1807.16|1804.56|1806.41|1803.81|0
1643762700000|2022-02-02 00:45:00|1806.66|1804.06|1807.41|1804.81|1807.91|1805.31|1806.66|1804.06|0
1643763000000|2022-02-02 00:50:00|1807.16|1804.56|1808.16|1805.56|1808.41|1805.81|1807.16|1804.56|0
1643763300000|2022-02-02 00:55:00|1807.91|1805.31|1807.91|1805.31|1808.41|1805.81|1807.41|1804.81|0
1643763600000|2022-02-02 01:00:00|1807.66|1805.06|1806.91|1804.31|1808.41|1805.81|1805.41|1802.81|0
1643763900000|2022-02-02 01:05:00|1807.16|1804.56|1809.27|1806.67|1809.9|1807.3|1807.16|1804.56|0
1643764200000|2022-02-02 01:10:00|1809.15|1806.55|1809.65|1807.05|1809.65|1807.05|1808.41|1805.81|0
1643764500000|2022-02-02 01:15:00|1808.9|1806.3|1807.41|1804.81|1808.9|1806.3|1805.91|1803.31|0
1643764800000|2022-02-02 01:20:00|1807.66|1805.06|1807.78|1805.18|1809.65|1807.05|1807.16|1804.56|0
1643765100000|2022-02-02 01:25:00|1807.66|1805.06|1807.16|1804.56|1807.91|1805.31|1806.91|1804.31|0
1643765400000|2022-02-02 01:30:00|1807.53|1804.93|1808.16|1805.56|1808.4|1805.8|1806.66|1804.06|0
1643765700000|2022-02-02 01:35:00|1808.4|1805.8|1807.66|1805.06|1808.65|1806.05|1806.91|1804.31|0
1643766000000|2022-02-02 01:40:00|1807.41|1804.81|1808.4|1805.8|1808.4|1805.8|1806.66|1804.06|0
1643766300000|2022-02-02 01:45:00|1808.15|1805.55|1807.41|1804.81|1808.4|1805.8|1807.16|1804.56|0
1643766600000|2022-02-02 01:50:00|1807.66|1805.06|1807.41|1804.81|1808.02|1805.42|1807.16|1804.56|0
1643766900000|2022-02-02 01:55:00|1807.66|1805.06|1807.9|1805.3|1808.15|1805.55|1807.16|1804.56|0
1643767200000|2022-02-02 02:00:00|1807.66|1805.06|1808.15|1805.55|1808.4|1805.8|1807.65|1805.05|0
1643767500000|2022-02-02 02:05:00|1808.27|1805.67|1808.27|1805.67|1808.4|1805.8|1807.41|1804.81|0
1643767800000|2022-02-02 02:10:00|1808.4|1805.8|1808.15|1805.55|1808.9|1806.3|1808.15|1805.55|0
1643768100000|2022-02-02 02:15:00|1808.27|1805.67|1807.9|1805.3|1809.15|1806.55|1807.65|1805.05|0
1643768400000|2022-02-02 02:20:00|1807.65|1805.05|1805.41|1802.81|1807.9|1805.3|1805.41|1802.81|0
1643768700000|2022-02-02 02:25:00|1805.66|1803.06|1806.66|1804.06|1806.91|1804.31|1805.41|1802.81|0
1643769000000|2022-02-02 02:30:00|1806.91|1804.31|1805.91|1803.31|1806.91|1804.31|1805.66|1803.06|0
1643769300000|2022-02-02 02:35:00|1805.78|1803.18|1805.66|1803.06|1806.16|1803.56|1805.41|1802.81|0
1643769600000|2022-02-02 02:40:00|1806.9|1804.3|1806.16|1803.56|1807.02|1804.42|1805.66|1803.06|0
1643769900000|2022-02-02 02:45:00|1806.03|1803.43|1805.66|1803.06|1806.16|1803.56|1805.41|1802.81|0
1643770200000|2022-02-02 02:50:00|1805.91|1803.31|1806.41|1803.81|1806.41|1803.81|1805.91|1803.31|0
1643770500000|2022-02-02 02:55:00|1806.16|1803.56|1806.41|1803.81|1806.41|1803.81|1805.91|1803.31|0
1643770800000|2022-02-02 03:00:00|1806.28|1803.68|1806.16|1803.56|1806.28|1803.68|1805.41|1802.81|0
1643771100000|2022-02-02 03:05:00|1806.4|1803.8|1806.4|1803.8|1806.4|1803.8|1805.91|1803.31|0
1643771400000|2022-02-02 03:10:00|1806.16|1803.56|1806.4|1803.8|1806.9|1804.3|1805.91|1803.31|0
1643771700000|2022-02-02 03:15:00|1806.65|1804.05|1805.91|1803.31|1806.9|1804.3|1805.66|1803.06|0
1643772000000|2022-02-02 03:20:00|1805.78|1803.18|1807.15|1804.55|1807.15|1804.55|1805.66|1803.06|0
1643772300000|2022-02-02 03:25:00|1806.9|1804.3|1806.9|1804.3|1807.4|1804.8|1806.9|1804.3|0
1643772600000|2022-02-02 03:30:00|1806.65|1804.05|1807.9|1805.3|1807.9|1805.3|1806.65|1804.05|0
1643772900000|2022-02-02 03:35:00|1807.65|1805.05|1807.4|1804.8|1808.27|1805.67|1807.4|1804.8|0
1643773200000|2022-02-02 03:40:00|1807.65|1805.05|1807.65|1805.05|1807.9|1805.3|1807.4|1804.8|0
1643773500000|2022-02-02 03:45:00|1807.52|1804.92|1806.9|1804.3|1807.9|1805.3|1806.65|1804.05|0
1643773800000|2022-02-02 03:50:00|1807.02|1804.42|1807.15|1804.55|1807.15|1804.55|1806.9|1804.3|0
1643774100000|2022-02-02 03:55:00|1807.02|1804.42|1807.9|1805.3|1807.9|1805.3|1806.9|1804.3|0
1643774400000|2022-02-02 04:00:00|1807.65|1805.05|1808.4|1805.8|1808.4|1805.8|1807.4|1804.8|0
1643774700000|2022-02-02 04:05:00|1808.27|1805.67|1808.4|1805.8|1808.65|1806.05|1808.15|1805.55|0
1643775000000|2022-02-02 04:10:00|1808.52|1805.92|1808.89|1806.29|1809.14|1806.54|1808.52|1805.92|0
1643775300000|2022-02-02 04:15:00|1809.14|1806.54|1809.26|1806.66|1809.64|1807.04|1809.14|1806.54|0
1643775600000|2022-02-02 04:20:00|1809.14|1806.54|1808.64|1806.04|1809.14|1806.54|1808.4|1805.8|0
1643775900000|2022-02-02 04:25:00|1808.76|1806.16|1808.39|1805.79|1808.89|1806.29|1808.39|1805.79|0
1643776200000|2022-02-02 04:30:00|1808.64|1806.04|1808.64|1806.04|1808.89|1806.29|1808.39|1805.79|0
1643776500000|2022-02-02 04:35:00|1808.89|1806.29|1808.64|1806.04|1809.64|1807.04|1808.64|1806.04|0
1643776800000|2022-02-02 04:40:00|1808.39|1805.79|1808.39|1805.79|1808.89|1806.29|1808.39|1805.79|0
1643777100000|2022-02-02 04:45:00|1808.64|1806.04|1808.39|1805.79|1808.64|1806.04|1807.65|1805.05|0
1643777400000|2022-02-02 04:50:00|1808.64|1806.04|1809.39|1806.79|1809.51|1806.91|1808.39|1805.79|0
1643777700000|2022-02-02 04:55:00|1809.64|1807.04|1809.39|1806.79|1809.89|1807.29|1809.14|1806.54|0
1643778000000|2022-02-02 05:00:00|1809.51|1806.91|1811.14|1808.54|1811.14|1808.54|1809.14|1806.54|0
1643778300000|2022-02-02 05:05:00|1810.89|1808.29|1810.64|1808.04|1811.38|1808.78|1810.14|1807.54|0
1643778600000|2022-02-02 05:10:00|1810.89|1808.29|1810.64|1808.04|1811.14|1808.54|1810.64|1808.04|0
1643778900000|2022-02-02 05:15:00|1810.51|1807.91|1810.64|1808.04|1810.64|1808.04|1809.89|1807.29|0
1643779200000|2022-02-02 05:20:00|1810.39|1807.79|1810.89|1808.29|1811.13|1808.53|1810.39|1807.79|0
1643779500000|2022-02-02 05:25:00|1811.13|1808.53|1811.38|1808.78|1811.63|1809.03|1811|1808.4|0
1643779800000|2022-02-02 05:30:00|1811.63|1809.03|1811.38|1808.78|1811.63|1809.03|1811.13|1808.53|0
1643780100000|2022-02-02 05:35:00|1811.25|1808.65|1811.63|1809.03|1811.63|1809.03|1811.13|1808.53|0
1643780400000|2022-02-02 05:40:00|1811.38|1808.78|1812.13|1809.53|1817.12|1814.52|1811.38|1808.78|0
1643780700000|2022-02-02 05:45:00|1812.38|1809.78|1813.13|1810.53|1813.13|1810.53|1812.25|1809.65|0
1643781000000|2022-02-02 05:50:00|1812.88|1810.28|1812.88|1810.28|1813.13|1810.53|1812.13|1809.53|0
1643781300000|2022-02-02 05:55:00|1813.13|1810.53|1813.5|1810.9|1813.88|1811.28|1812.88|1810.28|0
1643781600000|2022-02-02 06:00:00|1813.63|1811.03|1815.37|1812.77|1815.37|1812.77|1813.38|1810.78|0
1643781900000|2022-02-02 06:05:00|1815.87|1813.27|1815.37|1812.77|1816.87|1814.27|1815.37|1812.77|0
1643782200000|2022-02-02 06:10:00|1815.49|1812.89|1816.37|1813.77|1816.37|1813.77|1815.37|1812.77|0
1643782500000|2022-02-02 06:15:00|1816.12|1813.52|1816.12|1813.52|1816.24|1813.64|1815.62|1813.02|0
1643782800000|2022-02-02 06:20:00|1816.37|1813.77|1817.24|1814.64|1817.24|1814.64|1815.87|1813.27|0
1643783100000|2022-02-02 06:25:00|1816.99|1814.39|1817.61|1815.01|1817.61|1815.01|1816.62|1814.02|0
1643783400000|2022-02-02 06:30:00|1817.86|1815.26|1817.36|1814.76|1819.86|1817.26|1817.36|1814.76|0
1643783700000|2022-02-02 06:35:00|1817.12|1814.52|1815.99|1813.39|1817.12|1814.52|1815.37|1812.77|0
1643784000000|2022-02-02 06:40:00|1815.87|1813.27|1812.38|1809.78|1816.12|1813.52|1812.13|1809.53|0
1643784300000|2022-02-02 06:45:00|1812.13|1809.53|1811.88|1809.28|1812.38|1809.78|1811.38|1808.78|0
1643784600000|2022-02-02 06:50:00|1811.63|1809.03|1811.88|1809.28|1812.88|1810.28|1811.5|1808.9|0
1643784900000|2022-02-02 06:55:00|1811.63|1809.03|1812.75|1810.15|1812.87|1810.27|1810.38|1807.78|0
1643785200000|2022-02-02 07:00:00|1812.63|1810.03|1810.88|1808.28|1812.63|1810.03|1809.88|1807.28|0
1643785500000|2022-02-02 07:05:00|1810.38|1807.78|1811.13|1808.53|1812.87|1810.27|1810.13|1807.53|0
1643785800000|2022-02-02 07:10:00|1810.88|1808.28|1812.38|1809.78|1812.62|1810.02|1810.38|1807.78|0
1643786100000|2022-02-02 07:15:00|1812.5|1809.9|1813.62|1811.02|1813.62|1811.02|1812.13|1809.53|0
1643786400000|2022-02-02 07:20:00|1813.87|1811.27|1813.37|1810.77|1814.12|1811.52|1812.62|1810.02|0
1643786700000|2022-02-02 07:25:00|1813.49|1810.89|1815.12|1812.52|1815.62|1813.02|1812.62|1810.02|0
1643787000000|2022-02-02 07:30:00|1814.87|1812.27|1815.12|1812.52|1817.11|1814.51|1814.49|1811.89|0
1643787300000|2022-02-02 07:35:00|1815.37|1812.77|1812.26|1809.66|1815.37|1812.77|1811.88|1809.28|0
1643787600000|2022-02-02 07:40:00|1812.38|1809.78|1815.25|1812.65|1815.25|1812.65|1812.01|1809.41|0
1643787900000|2022-02-02 07:45:00|1814.76|1812.16|1811.02|1808.42|1814.76|1812.16|1810.64|1808.04|0
1643788200000|2022-02-02 07:50:00|1811.27|1808.67|1811.39|1808.79|1812.01|1809.41|1810.64|1808.04|0
1643788500000|2022-02-02 07:55:00|1811.51|1808.91|1811.27|1808.67|1812.01|1809.41|1811.02|1808.42|0
1643788800000|2022-02-02 08:00:00|1811.51|1808.91|1809.63|1807.03|1812.62|1810.02|1808.26|1805.66|0
1643789100000|2022-02-02 08:05:00|1808.59|1806.59|1811.58|1809.58|1812.82|1810.82|1807.84|1805.84|0
1643789400000|2022-02-02 08:10:00|1811.7|1809.7|1811.58|1809.58|1813.07|1811.07|1809.83|1807.83|0
1643789700000|2022-02-02 08:15:00|1811.33|1809.33|1808.59|1806.59|1811.82|1809.82|1808.09|1806.09|0
1643790000000|2022-02-02 08:20:00|1808.83|1806.83|1811.08|1809.08|1813.07|1811.07|1808.59|1806.59|0
1643790300000|2022-02-02 08:25:00|1811.2|1809.2|1809.95|1807.95|1813.32|1811.32|1809.83|1807.83|0
1643790600000|2022-02-02 08:30:00|1809.33|1807.33|1808.7|1806.7|1811.33|1809.33|1808.58|1806.58|0
1643790900000|2022-02-02 08:35:00|1808.83|1806.83|1806.96|1804.96|1810.83|1808.83|1806.96|1804.96|0
1643791200000|2022-02-02 08:40:00|1806.84|1804.84|1807.59|1805.59|1808.83|1806.83|1806.34|1804.34|0
1643791500000|2022-02-02 08:45:00|1807.84|1805.84|1805.1|1803.1|1808.58|1806.58|1805.1|1803.1|0
1643791800000|2022-02-02 08:50:00|1804.6|1802.6|1807.34|1805.34|1809.83|1807.83|1803.6|1801.6|0
1643792100000|2022-02-02 08:55:00|1805.71|1803.71|1807.09|1805.09|1807.34|1805.34|1805.59|1803.59|0
1643792400000|2022-02-02 09:00:00|1806.84|1804.84|1811.94|1809.94|1812.07|1810.07|1806.34|1804.34|0
1643792700000|2022-02-02 09:05:00|1812.07|1810.07|1813.93|1811.93|1815.81|1813.81|1811.82|1809.82|0
1643793000000|2022-02-02 09:10:00|1814.06|1812.06|1818.55|1816.55|1818.8|1816.8|1813.57|1811.57|0
1643793300000|2022-02-02 09:15:00|1818.3|1816.3|1816.31|1814.31|1819.3|1817.3|1816.31|1814.31|0
1643793600000|2022-02-02 09:20:00|1816.67|1814.67|1818.3|1816.3|1818.55|1816.55|1816.43|1814.43|0
1643793900000|2022-02-02 09:25:00|1818.42|1816.42|1815.56|1813.56|1819.05|1817.05|1814.81|1812.81|0
1643794200000|2022-02-02 09:30:00|1815.81|1813.81|1815.81|1813.81|1817.55|1815.55|1815.31|1813.31|0
1643794500000|2022-02-02 09:35:00|1815.56|1813.56|1817.8|1815.8|1818.05|1816.05|1814.31|1812.31|0
1643794800000|2022-02-02 09:40:00|1817.55|1815.55|1821.54|1819.54|1821.54|1819.54|1817.3|1815.3|0
1643795100000|2022-02-02 09:45:00|1821.29|1819.29|1823.9|1821.9|1823.9|1821.9|1819.79|1817.79|0
1643795400000|2022-02-02 09:50:00|1823.53|1821.53|1825.27|1823.27|1825.27|1823.27|1823.53|1821.53|0
1643795700000|2022-02-02 09:55:00|1825.14|1823.14|1825.39|1823.39|1826.77|1824.77|1824.78|1822.78|0
1643796000000|2022-02-02 10:00:00|1825.27|1823.27|1824.03|1822.03|1825.27|1823.27|1823.28|1821.28|0
1643796300000|2022-02-02 10:05:00|1825.27|1823.27|1821.78|1819.78|1825.52|1823.52|1821.54|1819.54|0
1643796600000|2022-02-02 10:10:00|1821.54|1819.54|1823.78|1821.78|1823.78|1821.78|1821.29|1819.29|0
1643796900000|2022-02-02 10:15:00|1824.03|1822.03|1823.03|1821.03|1824.77|1822.77|1822.28|1820.28|0
1643797200000|2022-02-02 10:20:00|1822.78|1820.78|1823.03|1821.03|1823.28|1821.28|1821.04|1819.04|0
1643797500000|2022-02-02 10:25:00|1822.53|1820.53|1822.78|1820.78|1823.53|1821.53|1821.78|1819.78|0
1643797800000|2022-02-02 10:30:00|1822.65|1820.65|1823.78|1821.78|1824.77|1822.77|1822.28|1820.28|0
1643798100000|2022-02-02 10:35:00|1823.53|1821.53|1824.27|1822.27|1825.27|1823.27|1822.03|1820.03|0
1643798400000|2022-02-02 10:40:00|1823.78|1821.78|1822.53|1820.53|1825.02|1823.02|1821.78|1819.78|0
1643798700000|2022-02-02 10:45:00|1822.78|1820.78|1820.54|1818.54|1822.78|1820.78|1820.16|1818.16|0
1643799000000|2022-02-02 10:50:00|1820.78|1818.78|1821.28|1819.28|1822.53|1820.53|1820.78|1818.78|0
1643799300000|2022-02-02 10:55:00|1821.03|1819.03|1820.78|1818.78|1821.53|1819.53|1819.54|1817.54|0
1643799600000|2022-02-02 11:00:00|1821.28|1819.28|1819.04|1817.04|1821.53|1819.53|1818.29|1816.29|0
1643799900000|2022-02-02 11:05:00|1818.79|1816.79|1818.04|1816.04|1819.04|1817.04|1816.55|1814.55|0
1643800200000|2022-02-02 11:10:00|1817.79|1815.79|1817.05|1815.05|1818.04|1816.04|1816.17|1814.17|0
1643800500000|2022-02-02 11:15:00|1817.29|1815.29|1816.8|1814.8|1817.79|1815.79|1816.05|1814.05|0
1643800800000|2022-02-02 11:20:00|1816.55|1814.55|1818.79|1816.79|1819.54|1817.54|1816.55|1814.55|0
1643801100000|2022-02-02 11:25:00|1818.54|1816.54|1818.54|1816.54|1819.29|1817.29|1817.79|1815.79|0
1643801400000|2022-02-02 11:30:00|1818.29|1816.29|1819.79|1817.79|1819.79|1817.79|1818.29|1816.29|0
1643801700000|2022-02-02 11:35:00|1819.54|1817.54|1819.29|1817.29|1820.28|1818.28|1819.04|1817.04|0
1643802000000|2022-02-02 11:40:00|1819.54|1817.54|1819.04|1817.04|1820.53|1818.53|1818.04|1816.04|0
1643802300000|2022-02-02 11:45:00|1819.29|1817.29|1820.65|1818.65|1821.28|1819.28|1819.29|1817.29|0
1643802600000|2022-02-02 11:50:00|1820.53|1818.53|1822.28|1820.28|1822.53|1820.53|1820.28|1818.28|0
1643802900000|2022-02-02 11:55:00|1822.03|1820.03|1821.78|1819.78|1822.28|1820.28|1821.03|1819.03|0
1643803200000|2022-02-02 12:00:00|1821.53|1819.53|1820.78|1818.78|1821.53|1819.53|1819.28|1817.28|0
1643803500000|2022-02-02 12:05:00|1820.53|1818.53|1822.03|1820.03|1822.27|1820.27|1819.53|1817.53|0
1643803800000|2022-02-02 12:10:00|1822.27|1820.27|1824.52|1822.52|1827.01|1825.01|1822.27|1820.27|0
1643804100000|2022-02-02 12:15:00|1824.77|1822.77|1826.51|1824.51|1827.26|1825.26|1824.52|1822.52|0
1643804400000|2022-02-02 12:20:00|1826.76|1824.76|1825.76|1823.76|1826.76|1824.76|1824.77|1822.77|0
1643804700000|2022-02-02 12:25:00|1826.01|1824.01|1825.76|1823.76|1827.01|1825.01|1824.77|1822.77|0
1643805000000|2022-02-02 12:30:00|1825.51|1823.51|1824.27|1822.27|1825.51|1823.51|1824.27|1822.27|0
1643805300000|2022-02-02 12:35:00|1824.02|1822.02|1822.77|1820.77|1825.26|1823.26|1822.77|1820.77|0
1643805600000|2022-02-02 12:40:00|1822.52|1820.52|1824.76|1822.76|1824.76|1822.76|1821.89|1819.89|0
1643805900000|2022-02-02 12:45:00|1824.52|1822.52|1826.01|1824.01|1826.76|1824.76|1824.27|1822.27|0
1643806200000|2022-02-02 12:50:00|1826.26|1824.26|1827.07|1825.07|1827.32|1825.32|1825.69|1823.69|0
1643806500000|2022-02-02 12:55:00|1826.82|1824.82|1829.56|1827.56|1830.56|1828.56|1826.82|1824.82|0
1643806800000|2022-02-02 13:00:00|1828.68|1826.68|1827.32|1825.32|1829.31|1827.31|1825.82|1823.82|0
1643807100000|2022-02-02 13:05:00|1827.56|1825.56|1826.82|1824.82|1828.31|1826.31|1826.07|1824.07|0
1643807400000|2022-02-02 13:10:00|1827.07|1825.07|1826.29|1824.29|1827.07|1825.07|1825.07|1823.07|0
1643807700000|2022-02-02 13:15:00|1825.79|1823.79|1823.79|1821.79|1827.03|1825.03|1823.79|1821.79|0
1643808000000|2022-02-02 13:20:00|1823.55|1821.55|1820.31|1818.31|1824.04|1822.04|1820.06|1818.06|0
1643808300000|2022-02-02 13:25:00|1820.06|1818.06|1820.8|1818.8|1821.3|1819.3|1819.18|1817.18|0
1643808600000|2022-02-02 13:30:00|1821.05|1819.05|1821.67|1819.67|1822.05|1820.05|1820.3|1818.3|0
1643808900000|2022-02-02 13:35:00|1821.55|1819.55|1821.17|1819.17|1824.16|1822.16|1820.55|1818.55|0
1643809200000|2022-02-02 13:40:00|1821.05|1819.05|1820.67|1818.67|1823.54|1821.54|1820.55|1818.55|0
1643809500000|2022-02-02 13:45:00|1820.8|1818.8|1822.8|1820.8|1823.29|1821.29|1820.55|1818.55|0
1643809800000|2022-02-02 13:50:00|1822.3|1820.3|1816.81|1814.81|1822.3|1820.3|1816.32|1814.32|0
1643810100000|2022-02-02 13:55:00|1816.57|1814.57|1815.32|1813.32|1816.81|1814.81|1814.32|1812.32|0
1643810400000|2022-02-02 14:00:00|1814.82|1812.82|1815.94|1813.94|1816.57|1814.57|1813.58|1811.58|0
1643810700000|2022-02-02 14:05:00|1816.07|1814.07|1815.82|1813.82|1816.81|1814.81|1814.32|1812.32|0
1643811000000|2022-02-02 14:10:00|1816.07|1814.07|1812.83|1810.83|1816.07|1814.07|1812.83|1810.83|0
1643811300000|2022-02-02 14:15:00|1813.08|1811.08|1812.7|1810.7|1815.57|1813.57|1810.34|1808.34|0
1643811600000|2022-02-02 14:20:00|1811.59|1809.59|1813.83|1811.83|1813.83|1811.83|1810.84|1808.84|0
1643811900000|2022-02-02 14:25:00|1814.08|1812.08|1811.46|1809.46|1815.57|1813.57|1810.59|1808.59|0
1643812200000|2022-02-02 14:30:00|1811.84|1809.84|1810.96|1808.96|1812.33|1810.33|1807.35|1805.35|0
1643812500000|2022-02-02 14:35:00|1811.59|1809.59|1817.81|1815.81|1820.56|1818.56|1810.96|1808.96|0
1643812800000|2022-02-02 14:40:00|1818.06|1816.06|1806.6|1804.6|1819.31|1817.31|1802.62|1800.62|0
1643813100000|2022-02-02 14:45:00|1807.6|1805.6|1798.63|1796.63|1808.6|1806.6|1798.63|1796.63|0
1643813400000|2022-02-02 14:50:00|1797.55|1795.55|1803.47|1801.47|1806.71|1804.71|1797.55|1795.55|0
1643813700000|2022-02-02 14:55:00|1804.22|1802.22|1802.48|1800.48|1806.71|1804.71|1797.25|1795.25|0
1643814000000|2022-02-02 15:00:00|1803.22|1801.22|1812.73|1810.73|1815.68|1813.68|1803.22|1801.22|0
1643814300000|2022-02-02 15:05:00|1812.23|1810.23|1813.99|1811.99|1816.23|1814.23|1809.74|1807.74|0
1643814600000|2022-02-02 15:10:00|1813.74|1811.74|1804.79|1802.99|1817.48|1815.48|1804.67|1802.87|0
1643814900000|2022-02-02 15:15:00|1805.67|1803.87|1806.51|1804.71|1808.16|1806.36|1799.94|1798.14|0
1643815200000|2022-02-02 15:20:00|1806.26|1804.46|1799.69|1797.89|1809.5|1807.7|1799.69|1797.89|0
1643815500000|2022-02-02 15:25:00|1799.94|1798.14|1798.2|1796.4|1802.68|1800.88|1795.71|1793.91|0
1643815800000|2022-02-02 15:30:00|1798.7|1796.9|1795.96|1794.16|1802.93|1801.13|1795.46|1793.66|0
1643816100000|2022-02-02 15:35:00|1796.2|1794.4|1805.21|1803.41|1805.95|1804.15|1791.22|1789.42|0
1643816400000|2022-02-02 15:40:00|1804.96|1803.16|1809.65|1807.85|1810.65|1808.85|1799.44|1797.64|0
1643816700000|2022-02-02 15:45:00|1809.77|1807.97|1811.26|1809.46|1814.63|1812.83|1805.92|1804.12|0
1643817000000|2022-02-02 15:50:00|1811.39|1809.59|1803.92|1802.12|1812.26|1810.46|1799.94|1798.14|0
1643817300000|2022-02-02 15:55:00|1803.42|1801.62|1808.52|1806.72|1808.52|1806.72|1803.18|1801.38|0
1643817600000|2022-02-02 16:00:00|1807.91|1806.11|1801.93|1800.13|1809.65|1807.85|1799.44|1797.64|0
1643817900000|2022-02-02 16:05:00|1801.43|1799.63|1795.45|1793.65|1803.92|1802.12|1794.71|1792.91|0
1643818200000|2022-02-02 16:10:00|1795.33|1793.53|1789.48|1787.68|1798.69|1796.89|1789.48|1787.68|0
1643818500000|2022-02-02 16:15:00|1789.98|1788.18|1793.96|1792.16|1795.95|1794.15|1787.74|1785.94|0
1643818800000|2022-02-02 16:20:00|1794.21|1792.41|1797.45|1795.65|1800.19|1798.39|1794.21|1792.41|0
1643819100000|2022-02-02 16:25:00|1798.56|1796.76|1799.69|1797.89|1802.43|1800.63|1797.45|1795.65|0
1643819400000|2022-02-02 16:30:00|1798.19|1796.39|1796.2|1794.4|1799.19|1797.39|1793.71|1791.91|0
1643819700000|2022-02-02 16:35:00|1795.95|1794.15|1790.72|1788.92|1797.94|1796.14|1788.98|1787.18|0
1643820000000|2022-02-02 16:40:00|1791.47|1789.67|1796.45|1794.65|1798.06|1796.26|1790.47|1788.67|0
1643820300000|2022-02-02 16:45:00|1795.95|1794.15|1797.94|1796.14|1802.67|1800.87|1793.83|1792.03|0
1643820600000|2022-02-02 16:50:00|1798.06|1796.26|1801.93|1800.13|1803.67|1801.87|1797.44|1795.64|0
1643820900000|2022-02-02 16:55:00|1801.43|1799.63|1804.66|1802.86|1804.66|1802.86|1799.93|1798.13|0
1643821200000|2022-02-02 17:00:00|1804.42|1802.62|1802.67|1800.87|1805.16|1803.36|1800.18|1798.38|0
1643821500000|2022-02-02 17:05:00|1803.42|1801.62|1813.63|1811.83|1814.38|1812.58|1803.42|1801.62|0
1643821800000|2022-02-02 17:10:00|1813.88|1812.08|1813.75|1811.95|1814.63|1812.83|1810.89|1809.09|0
1643822100000|2022-02-02 17:15:00|1813.88|1812.08|1808.77|1806.97|1816.87|1815.07|1806.16|1804.36|0
1643822400000|2022-02-02 17:20:00|1808.9|1807.1|1808.9|1807.1|1811.64|1809.84|1808.15|1806.35|0
1643822700000|2022-02-02 17:25:00|1808.15|1806.35|1808.4|1806.6|1810.89|1809.09|1807.65|1805.85|0
1643823000000|2022-02-02 17:30:00|1808.15|1806.35|1810.14|1808.34|1810.39|1808.59|1804.91|1803.11|0
1643823300000|2022-02-02 17:35:00|1809.89|1808.09|1813.63|1811.83|1813.88|1812.08|1808.65|1806.85|0
1643823600000|2022-02-02 17:40:00|1813.13|1811.33|1814.87|1813.07|1814.87|1813.07|1811.63|1809.83|0
1643823900000|2022-02-02 17:45:00|1814.62|1812.82|1819.35|1817.55|1822.34|1820.54|1814.62|1812.82|0
1643824200000|2022-02-02 17:50:00|1819.47|1817.67|1820.35|1818.55|1820.35|1818.55|1817.61|1815.81|0
1643824500000|2022-02-02 17:55:00|1819.85|1818.05|1825.33|1823.53|1825.33|1823.53|1818.61|1816.81|0
1643824800000|2022-02-02 18:00:00|1824.83|1823.03|1820.85|1819.05|1825.33|1823.53|1820.85|1819.05|0
1643825100000|2022-02-02 18:05:00|1821.35|1819.55|1818.61|1816.81|1822.59|1820.79|1818.61|1816.81|0
1643825400000|2022-02-02 18:10:00|1819.1|1817.3|1818.59|1816.79|1819.35|1817.55|1815.62|1813.82|0
1643825700000|2022-02-02 18:15:00|1818.84|1817.04|1817.96|1816.16|1822.32|1820.52|1816.6|1814.8|0
1643826000000|2022-02-02 18:20:00|1818.34|1816.54|1815.1|1813.3|1819.33|1817.53|1814.1|1812.3|0
1643826300000|2022-02-02 18:25:00|1814.85|1813.05|1813.61|1811.81|1816.59|1814.79|1809.62|1807.82|0
1643826600000|2022-02-02 18:30:00|1813.36|1811.56|1816.96|1815.16|1817.34|1815.54|1812.86|1811.06|0
1643826900000|2022-02-02 18:35:00|1816.84|1815.04|1821.33|1819.53|1821.33|1819.53|1816.84|1815.04|0
1643827200000|2022-02-02 18:40:00|1820.95|1819.15|1820.83|1819.03|1823.32|1821.52|1818.34|1816.54|0
1643827500000|2022-02-02 18:45:00|1820.33|1818.53|1816.09|1814.29|1822.32|1820.52|1816.09|1814.29|0
1643827800000|2022-02-02 18:50:00|1816.84|1815.04|1817.59|1815.79|1818.7|1816.9|1814.6|1812.8|0
1643828100000|2022-02-02 18:55:00|1818.59|1816.79|1819.33|1817.53|1820.58|1818.78|1816.84|1815.04|0
1643828400000|2022-02-02 19:00:00|1819.58|1817.78|1824.06|1822.26|1824.81|1823.01|1818.58|1816.78|0
1643828700000|2022-02-02 19:05:00|1824.31|1822.51|1821.32|1819.52|1824.81|1823.01|1819.33|1817.53|0
1643829000000|2022-02-02 19:10:00|1821.57|1819.77|1817.59|1815.79|1823.93|1822.13|1816.84|1815.04|0
1643829300000|2022-02-02 19:15:00|1818.33|1816.53|1820.33|1818.53|1821.82|1820.02|1813.6|1811.8|0
1643829600000|2022-02-02 19:20:00|1820.08|1818.28|1815.34|1813.54|1820.33|1818.53|1814.85|1813.05|0
1643829900000|2022-02-02 19:25:00|1815.84|1814.04|1819.27|1817.47|1820.27|1818.47|1812.11|1810.31|0
1643830200000|2022-02-02 19:30:00|1819.77|1817.97|1826.99|1825.19|1827.49|1825.69|1819.02|1817.22|0
1643830500000|2022-02-02 19:35:00|1826.74|1824.94|1824.25|1822.45|1827.99|1826.19|1821.76|1819.96|0
1643830800000|2022-02-02 19:40:00|1824.75|1822.95|1828.74|1826.94|1830.98|1829.18|1824.75|1822.95|0
1643831100000|2022-02-02 19:45:00|1828.99|1827.19|1831.6|1829.8|1832.72|1830.92|1826.49|1824.69|0
1643831400000|2022-02-02 19:50:00|1831.73|1829.93|1832.22|1830.42|1833.72|1831.92|1829.48|1827.68|0
1643831700000|2022-02-02 19:55:00|1831.97|1830.17|1826.74|1824.94|1831.97|1830.17|1826.49|1824.69|0
1643832000000|2022-02-02 20:00:00|1826.99|1825.19|1830.48|1828.68|1832.47|1830.67|1822.76|1820.96|0
1643832300000|2022-02-02 20:05:00|1829.98|1828.18|1827.24|1825.44|1830.98|1829.18|1826.49|1824.69|0
1643832600000|2022-02-02 20:10:00|1827.36|1825.56|1827.49|1825.69|1829.48|1827.68|1825.25|1823.45|0
1643832900000|2022-02-02 20:15:00|1827.99|1826.19|1835.71|1833.91|1836.46|1834.66|1826.49|1824.69|0
1643833200000|2022-02-02 20:20:00|1836.21|1834.41|1833.22|1831.42|1836.71|1834.91|1832.09|1830.29|0
1643833500000|2022-02-02 20:25:00|1833.34|1831.54|1830.48|1828.68|1836.21|1834.41|1827.24|1825.44|0
1643833800000|2022-02-02 20:30:00|1830.73|1828.93|1833.72|1831.92|1833.72|1831.92|1827.86|1826.06|0
1643834100000|2022-02-02 20:35:00|1833.97|1832.17|1830.73|1828.93|1834.96|1833.16|1828.73|1826.93|0
1643834400000|2022-02-02 20:40:00|1830.6|1828.8|1833.72|1831.92|1833.72|1831.92|1829.73|1827.93|0
1643834700000|2022-02-02 20:45:00|1833.34|1831.54|1834.96|1833.16|1836.46|1834.66|1831.97|1830.17|0
1643835000000|2022-02-02 20:50:00|1835.21|1833.41|1833.47|1831.67|1835.21|1833.41|1825.49|1823.69|0
1643835300000|2022-02-02 20:55:00|1833.22|1831.42|1828.73|1826.93|1837.45|1835.65|1828.23|1826.43|0
1643835600000|2022-02-02 21:00:00|1828.23|1826.43|1824.74|1822.94|1831.47|1829.67|1824.25|1822.45|0
1643835900000|2022-02-02 21:05:00|1824.99|1823.19|1803.18|1801.38|1825.99|1824.19|1802.07|1800.27|0
1643836200000|2022-02-02 21:10:00|1800.57|1798.77|1797.58|1795.78|1801.57|1799.77|1793.6|1791.8|0
1643836500000|2022-02-02 21:15:00|1797.9|1795.7|1796.66|1794.46|1801.89|1799.69|1795.54|1793.34|0
1643836800000|2022-02-02 21:20:00|1796.16|1793.96|1795.54|1793.34|1796.54|1794.34|1792.3|1790.1|0
1643837100000|2022-02-02 21:25:00|1795.29|1793.09|1797.04|1794.84|1797.78|1795.58|1794.54|1792.34|0
1643837400000|2022-02-02 21:30:00|1796.91|1794.71|1797.53|1795.33|1799.78|1797.58|1795.66|1793.46|0
1643837700000|2022-02-02 21:35:00|1797.78|1795.58|1797.65|1795.45|1800.27|1798.07|1797.03|1794.83|0
1643838000000|2022-02-02 21:40:00|1797.78|1795.58|1799.53|1797.33|1799.53|1797.33|1796.79|1794.59|0
1643838300000|2022-02-02 21:45:00|1799.15|1796.95|1796.78|1794.58|1799.28|1797.08|1796.29|1794.09|0
1643838600000|2022-02-02 21:50:00|1797.03|1794.83|1798.53|1796.33|1800.02|1797.82|1796.29|1794.09|0
1643838900000|2022-02-02 21:55:00|1798.28|1796.08|1800.64|1798.44|1800.64|1798.44|1798.28|1796.08|0
1643839200000|2022-02-02 22:00:00|1800.41|1798.21|1799.23|1797.03|1800.95|1798.75|1799.23|1797.03|0
1643839500000|2022-02-02 22:05:00|1799.19|1796.99|1799.92|1797.72|1800.11|1797.91|1799.19|1796.99|0
1643839800000|2022-02-02 22:10:00|1799.78|1797.58|1799.34|1797.14|1800.33|1798.13|1799.34|1797.14|0
1643840100000|2022-02-02 22:15:00|1799.31|1797.11|1797.49|1795.29|1799.34|1797.14|1797.49|1795.29|0
1643840400000|2022-02-02 22:20:00|1797.53|1795.33|1797.53|1795.33|1797.74|1795.54|1797.34|1795.14|0
1643840700000|2022-02-02 22:25:00|1797.6|1795.4|1798.73|1796.53|1799.12|1796.92|1797.56|1795.36|0
1643841000000|2022-02-02 22:30:00|1798.44|1796.24|1798.94|1796.74|1798.94|1796.74|1798.44|1796.24|0
1643841300000|2022-02-02 22:35:00|1798.91|1796.71|1797.69|1795.49|1798.94|1796.74|1797.66|1795.46|0
1643841600000|2022-02-02 22:40:00|1797.66|1795.46|1797.66|1795.46|1797.69|1795.49|1797.66|1795.46|0
1643841900000|2022-02-02 22:45:00|1797.69|1795.49|1797.06|1794.86|1797.87|1795.67|1797.06|1794.86|0
1643842200000|2022-02-02 22:50:00|1797.31|1795.11|1796.23|1794.03|1797.31|1795.11|1796.05|1793.85|0
1643842500000|2022-02-02 22:55:00|1796.26|1794.06|1796.37|1794.17|1796.84|1794.64|1795.31|1793.11|0
1643842800000|2022-02-02 23:00:00|1796.92|1794.72|1796.8|1794.6|1800.04|1797.84|1796.55|1794.35|0
1643843100000|2022-02-02 23:05:00|1797.05|1794.85|1794.56|1792.36|1798.05|1795.85|1794.56|1792.36|0
1643843400000|2022-02-02 23:10:00|1794.81|1792.61|1793.56|1791.36|1795.06|1792.86|1793.32|1791.12|0
1643843700000|2022-02-02 23:15:00|1793.81|1791.61|1792.82|1790.62|1795.56|1793.36|1792.82|1790.62|0
1643844000000|2022-02-02 23:20:00|1793.07|1790.87|1793.56|1791.36|1794.06|1791.86|1792.32|1790.12|0
1643844300000|2022-02-02 23:25:00|1793.31|1791.11|1792.57|1790.37|1793.31|1791.11|1792.32|1790.12|0
1643844600000|2022-02-02 23:30:00|1792.82|1790.62|1790.33|1788.13|1792.82|1790.62|1789.58|1787.38|0
1643844900000|2022-02-02 23:35:00|1790.57|1788.37|1786.59|1784.39|1791.07|1788.87|1786.59|1784.39|0
1643845200000|2022-02-02 23:40:00|1786.84|1784.64|1784.1|1781.9|1786.84|1784.64|1783.85|1781.65|0
1643845500000|2022-02-02 23:45:00|1783.85|1781.65|1782.72|1780.52|1784.97|1782.77|1782.6|1780.4|0
1643845800000|2022-02-02 23:50:00|1782.6|1780.4|1784.1|1781.9|1784.35|1782.15|1782.35|1780.15|0
1643846100000|2022-02-02 23:55:00|1783.85|1781.65|1783.22|1781.02|1784.84|1782.64|1782.35|1780.15|0
1643846400000|2022-02-03 00:00:00|1783.1|1780.9|1786.59|1784.39|1787.09|1784.89|1782.85|1780.65|0
1643846700000|2022-02-03 00:05:00|1786.46|1784.26|1783.1|1780.9|1786.46|1784.26|1782.35|1780.15|0
1643847000000|2022-02-03 00:10:00|1783.35|1781.15|1786.34|1784.14|1786.59|1784.39|1782.97|1780.77|0
1643847300000|2022-02-03 00:15:00|1786.71|1784.51|1787.45|1785.25|1790.07|1787.87|1786.34|1784.14|0
1643847600000|2022-02-03 00:20:00|1787.33|1785.13|1788.83|1786.63|1788.83|1786.63|1787.08|1784.88|0
1643847900000|2022-02-03 00:25:00|1788.7|1786.5|1787.45|1785.25|1788.7|1786.5|1786.09|1783.89|0
1643848200000|2022-02-03 00:30:00|1787.33|1785.13|1785.59|1783.39|1788.95|1786.75|1785.59|1783.39|0
1643848500000|2022-02-03 00:35:00|1785.34|1783.14|1784.84|1782.64|1788.08|1785.88|1784.09|1781.89|0
1643848800000|2022-02-03 00:40:00|1785.09|1782.89|1786.09|1783.89|1787.33|1785.13|1785.09|1782.89|0
1643849100000|2022-02-03 00:45:00|1786.33|1784.13|1785.59|1783.39|1787.58|1785.38|1784.84|1782.64|0
1643849400000|2022-02-03 00:50:00|1785.09|1782.89|1786.33|1784.13|1786.83|1784.63|1785.09|1782.89|0
1643849700000|2022-02-03 00:55:00|1786.45|1784.25|1784.09|1781.89|1786.83|1784.63|1783.59|1781.39|0
1643850000000|2022-02-03 01:00:00|1784.34|1782.14|1786.58|1784.38|1787.58|1785.38|1783.84|1781.64|0
1643850300000|2022-02-03 01:05:00|1786.83|1784.63|1782.35|1780.15|1787.45|1785.25|1782.35|1780.15|0
1643850600000|2022-02-03 01:10:00|1782.85|1780.65|1784.09|1781.89|1785.83|1783.63|1782.85|1780.65|0
1643850900000|2022-02-03 01:15:00|1783.84|1781.64|1781.85|1779.65|1785.09|1782.89|1781.47|1779.27|0
1643851200000|2022-02-03 01:20:00|1781.6|1779.4|1782.85|1780.65|1784.59|1782.39|1781.6|1779.4|0
1643851500000|2022-02-03 01:25:00|1783.09|1780.89|1783.19|1780.99|1784.09|1781.89|1782.27|1780.07|0
1643851800000|2022-02-03 01:30:00|1783.06|1780.86|1783.19|1780.99|1783.8|1781.6|1782.81|1780.61|0
1643852100000|2022-02-03 01:35:00|1783.31|1781.11|1785.68|1783.48|1785.92|1783.72|1782.94|1780.74|0
1643852400000|2022-02-03 01:40:00|1785.43|1783.23|1785.92|1783.72|1786.17|1783.97|1784.55|1782.35|0
1643852700000|2022-02-03 01:45:00|1785.79|1783.59|1783.18|1780.98|1785.92|1783.72|1782.69|1780.49|0
1643853000000|2022-02-03 01:50:00|1783.3|1781.1|1782.69|1780.49|1783.8|1781.6|1782.69|1780.49|0
1643853300000|2022-02-03 01:55:00|1782.81|1780.61|1781.44|1779.24|1782.94|1780.74|1780.69|1778.49|0
1643853600000|2022-02-03 02:00:00|1781.19|1778.99|1780.44|1778.24|1781.56|1779.36|1780.44|1778.24|0
1643853900000|2022-02-03 02:05:00|1780.69|1778.49|1781.19|1778.99|1781.19|1778.99|1778.95|1776.75|0
1643854200000|2022-02-03 02:10:00|1781.44|1779.24|1780.81|1778.61|1782.19|1779.99|1780.44|1778.24|0
1643854500000|2022-02-03 02:15:00|1780.94|1778.74|1780.94|1778.74|1781.69|1779.49|1780.69|1778.49|0
1643854800000|2022-02-03 02:20:00|1781.06|1778.86|1780.94|1778.74|1781.19|1778.99|1780.19|1777.99|0
1643855100000|2022-02-03 02:25:00|1780.69|1778.49|1781.94|1779.74|1782.68|1780.48|1780.69|1778.49|0
1643855400000|2022-02-03 02:30:00|1782.19|1779.99|1781.44|1779.24|1782.19|1779.99|1781.44|1779.24|0
1643855700000|2022-02-03 02:35:00|1781.19|1778.99|1782.18|1779.98|1782.18|1779.98|1780.94|1778.74|0
1643856000000|2022-02-03 02:40:00|1782.43|1780.23|1783.43|1781.23|1783.43|1781.23|1782.18|1779.98|0
1643856300000|2022-02-03 02:45:00|1783.68|1781.48|1784.92|1782.72|1785.29|1783.09|1783.68|1781.48|0
1643856600000|2022-02-03 02:50:00|1784.67|1782.47|1784.67|1782.47|1785.17|1782.97|1784.42|1782.22|0
1643856900000|2022-02-03 02:55:00|1784.79|1782.59|1784.42|1782.22|1785.17|1782.97|1784.42|1782.22|0
1643857200000|2022-02-03 03:00:00|1784.67|1782.47|1784.92|1782.72|1785.17|1782.97|1784.42|1782.22|0
1643857500000|2022-02-03 03:05:00|1785.17|1782.97|1787.91|1785.71|1787.91|1785.71|1785.17|1782.97|0
1643857800000|2022-02-03 03:10:00|1788.16|1785.96|1786.41|1784.21|1788.16|1785.96|1786.41|1784.21|0
1643858100000|2022-02-03 03:15:00|1786.53|1784.33|1786.41|1784.21|1786.91|1784.71|1785.92|1783.72|0
1643858400000|2022-02-03 03:20:00|1786.53|1784.33|1786.16|1783.96|1786.91|1784.71|1785.67|1783.47|0
1643858700000|2022-02-03 03:25:00|1785.92|1783.72|1786.41|1784.21|1786.91|1784.71|1785.92|1783.72|0
1643859000000|2022-02-03 03:30:00|1786.28|1784.08|1784.67|1782.47|1786.28|1784.08|1784.42|1782.22|0
1643859300000|2022-02-03 03:35:00|1784.42|1782.22|1785.42|1783.22|1785.42|1783.22|1784.42|1782.22|0
1643859600000|2022-02-03 03:40:00|1785.66|1783.46|1783.92|1781.72|1785.66|1783.46|1783.92|1781.72|0
1643859900000|2022-02-03 03:45:00|1784.04|1781.84|1784.54|1782.34|1784.79|1782.59|1783.92|1781.72|0
1643860200000|2022-02-03 03:50:00|1784.67|1782.47|1785.91|1783.71|1786.16|1783.96|1783.92|1781.72|0
1643860500000|2022-02-03 03:55:00|1786.16|1783.96|1787.9|1785.7|1788.65|1786.45|1784.92|1782.72|0
1643860800000|2022-02-03 04:00:00|1787.66|1785.46|1787.41|1785.21|1788.65|1786.45|1787.41|1785.21|0
1643861100000|2022-02-03 04:05:00|1787.65|1785.45|1787.41|1785.21|1787.65|1785.45|1787.41|1785.21|0
1643861400000|2022-02-03 04:10:00|1787.65|1785.45|1788.02|1785.82|1788.15|1785.95|1787.41|1785.21|0
1643861700000|2022-02-03 04:15:00|1788.15|1785.95|1787.9|1785.7|1788.4|1786.2|1787.4|1785.2|0
1643862000000|2022-02-03 04:20:00|1787.65|1785.45|1787.4|1785.2|1787.65|1785.45|1787.4|1785.2|0
1643862300000|2022-02-03 04:25:00|1787.52|1785.32|1786.91|1784.71|1787.9|1785.7|1786.91|1784.71|0
1643862600000|2022-02-03 04:30:00|1787.4|1785.2|1787.15|1784.95|1787.4|1785.2|1786.91|1784.71|0
1643862900000|2022-02-03 04:35:00|1786.91|1784.71|1787.65|1785.45|1787.65|1785.45|1786.9|1784.7|0
1643863200000|2022-02-03 04:40:00|1787.4|1785.2|1788.65|1786.45|1788.9|1786.7|1787.4|1785.2|0
1643863500000|2022-02-03 04:45:00|1788.9|1786.7|1787.9|1785.7|1788.9|1786.7|1787.9|1785.7|0
1643863800000|2022-02-03 04:50:00|1788.15|1785.95|1788.4|1786.2|1788.65|1786.45|1787.9|1785.7|0
1643864100000|2022-02-03 04:55:00|1788.15|1785.95|1787.9|1785.7|1788.4|1786.2|1787.9|1785.7|0
1643864400000|2022-02-03 05:00:00|1787.65|1785.45|1787.65|1785.45|1787.65|1785.45|1787.65|1785.45|0
1643864700000|2022-02-03 05:05:00|1787.77|1785.57|1788.15|1785.95|1788.4|1786.2|1787.65|1785.45|0
1643865000000|2022-02-03 05:10:00|1788.4|1786.2|1788.15|1785.95|1789.39|1787.19|1787.9|1785.7|0
1643865300000|2022-02-03 05:15:00|1788.02|1785.82|1788.4|1786.2|1788.64|1786.44|1787.9|1785.7|0
1643865600000|2022-02-03 05:20:00|1788.64|1786.44|1789.39|1787.19|1789.39|1787.19|1788.4|1786.2|0
1643865900000|2022-02-03 05:25:00|1789.26|1787.06|1788.39|1786.19|1789.39|1787.19|1788.39|1786.19|0
1643866200000|2022-02-03 05:30:00|1788.64|1786.44|1788.39|1786.19|1788.89|1786.69|1788.39|1786.19|0
1643866500000|2022-02-03 05:35:00|1788.64|1786.44|1788.86|1786.66|1789.1|1786.9|1788.39|1786.19|0
1643866800000|2022-02-03 05:40:00|1788.61|1786.41|1788.36|1786.16|1788.86|1786.66|1788.36|1786.16|0
1643867100000|2022-02-03 05:45:00|1788.61|1786.41|1788.61|1786.41|1788.85|1786.65|1788.36|1786.16|0
1643867400000|2022-02-03 05:50:00|1788.36|1786.16|1788.36|1786.16|1788.61|1786.41|1787.86|1785.66|0
1643867700000|2022-02-03 05:55:00|1788.11|1785.91|1787.61|1785.41|1788.11|1785.91|1786.36|1784.16|0
1643868000000|2022-02-03 06:00:00|1787.36|1785.16|1786.61|1784.41|1787.86|1785.66|1785.86|1783.66|0
1643868300000|2022-02-03 06:05:00|1786.86|1784.66|1786.61|1784.41|1786.86|1784.66|1785.37|1783.17|0
1643868600000|2022-02-03 06:10:00|1786.86|1784.66|1787.11|1784.91|1787.36|1785.16|1786.61|1784.41|0
1643868900000|2022-02-03 06:15:00|1787.36|1785.16|1786.11|1783.91|1787.36|1785.16|1786.11|1783.91|0
1643869200000|2022-02-03 06:20:00|1786.23|1784.03|1785.86|1783.66|1786.23|1784.03|1785.12|1782.92|0
1643869500000|2022-02-03 06:25:00|1785.48|1783.28|1785.12|1782.92|1785.86|1783.66|1784.62|1782.42|0
1643869800000|2022-02-03 06:30:00|1785.36|1783.16|1786.11|1783.91|1786.86|1784.66|1784.62|1782.42|0
1643870100000|2022-02-03 06:35:00|1785.86|1783.66|1784.87|1782.67|1785.86|1783.66|1783.99|1781.79|0
1643870400000|2022-02-03 06:40:00|1785.11|1782.91|1785.11|1782.91|1785.73|1783.53|1784.87|1782.67|0
1643870700000|2022-02-03 06:45:00|1785.23|1783.03|1784.74|1782.54|1785.48|1783.28|1784.12|1781.92|0
1643871000000|2022-02-03 06:50:00|1784.62|1782.42|1785.98|1783.78|1786.11|1783.91|1784.62|1782.42|0
1643871300000|2022-02-03 06:55:00|1786.11|1783.91|1784.86|1782.66|1786.61|1784.41|1784.86|1782.66|0
1643871600000|2022-02-03 07:00:00|1785.11|1782.91|1787.35|1785.15|1787.6|1785.4|1783.87|1781.67|0
1643871900000|2022-02-03 07:05:00|1787.47|1785.27|1787.22|1785.02|1788.6|1786.4|1787.1|1784.9|0
1643872200000|2022-02-03 07:10:00|1786.86|1784.66|1789.35|1787.15|1790.34|1788.14|1786.86|1784.66|0
1643872500000|2022-02-03 07:15:00|1789.59|1787.39|1789.35|1787.15|1790.46|1788.26|1789.1|1786.9|0
1643872800000|2022-02-03 07:20:00|1789.59|1787.39|1786.97|1784.77|1789.84|1787.64|1786.97|1784.77|0
1643873100000|2022-02-03 07:25:00|1787.1|1784.9|1786.85|1784.65|1788.35|1786.15|1786.61|1784.41|0
1643873400000|2022-02-03 07:30:00|1787.22|1785.02|1787.6|1785.4|1788.1|1785.9|1786.36|1784.16|0
1643873700000|2022-02-03 07:35:00|1788.1|1785.9|1788.85|1786.65|1789.59|1787.39|1787.6|1785.4|0
1643874000000|2022-02-03 07:40:00|1788.96|1786.76|1790.21|1788.01|1790.21|1788.01|1787.6|1785.4|0
1643874300000|2022-02-03 07:45:00|1790.09|1787.89|1791.09|1788.89|1792.33|1790.13|1790.09|1787.89|0
1643874600000|2022-02-03 07:50:00|1791.34|1789.14|1792.58|1790.38|1792.58|1790.38|1790.09|1787.89|0
1643874900000|2022-02-03 07:55:00|1793.33|1791.13|1793.82|1791.62|1794.57|1792.37|1793.33|1791.13|0
1643875200000|2022-02-03 08:00:00|1794.07|1791.87|1793.94|1791.74|1795.57|1793.37|1791.2|1789|0
1643875500000|2022-02-03 08:05:00|1793.62|1791.82|1790.64|1788.84|1795.12|1793.32|1790.39|1788.59|0
1643875800000|2022-02-03 08:10:00|1790.39|1788.59|1790.88|1789.08|1792.13|1790.33|1789.39|1787.59|0
1643876100000|2022-02-03 08:15:00|1790.63|1788.83|1791.63|1789.83|1795.86|1794.06|1789.89|1788.09|0
1643876400000|2022-02-03 08:20:00|1791.25|1789.45|1789.64|1787.84|1791.63|1789.83|1787.65|1785.85|0
1643876700000|2022-02-03 08:25:00|1790.14|1788.34|1788.64|1786.84|1791.88|1790.08|1787.89|1786.09|0
1643877000000|2022-02-03 08:30:00|1788.39|1786.59|1790.14|1788.34|1791.38|1789.58|1788.39|1786.59|0
1643877300000|2022-02-03 08:35:00|1790.01|1788.21|1789.76|1787.96|1790.38|1788.58|1788.14|1786.34|0
1643877600000|2022-02-03 08:40:00|1789.89|1788.09|1789.39|1787.59|1791.38|1789.58|1788.39|1786.59|0
1643877900000|2022-02-03 08:45:00|1789.14|1787.34|1790.13|1788.33|1792.13|1790.33|1789.14|1787.34|0
1643878200000|2022-02-03 08:50:00|1790.25|1788.45|1790.63|1788.83|1791.5|1789.7|1790.13|1788.33|0
1643878500000|2022-02-03 08:55:00|1790.75|1788.95|1791.88|1790.08|1792.62|1790.82|1790.38|1788.58|0
1643878800000|2022-02-03 09:00:00|1791.5|1789.7|1789.01|1787.21|1792.87|1791.07|1788.39|1786.59|0
1643879100000|2022-02-03 09:05:00|1789.14|1787.34|1788.14|1786.34|1789.39|1787.59|1787.14|1785.34|0
1643879400000|2022-02-03 09:10:00|1788.26|1786.46|1789.88|1788.08|1790.38|1788.58|1787.14|1785.34|0
1643879700000|2022-02-03 09:15:00|1789.75|1787.95|1791.63|1789.83|1792.12|1790.32|1788.89|1787.09|0
1643880000000|2022-02-03 09:20:00|1791.87|1790.07|1791.38|1789.58|1792.37|1790.57|1789.63|1787.83|0
1643880300000|2022-02-03 09:25:00|1791.63|1789.83|1788.14|1786.34|1791.63|1789.83|1787.89|1786.09|0
1643880600000|2022-02-03 09:30:00|1788.01|1786.21|1788.14|1786.34|1789.13|1787.33|1788.01|1786.21|0
1643880900000|2022-02-03 09:35:00|1787.89|1786.09|1786.15|1784.35|1787.89|1786.09|1785.15|1783.35|0
1643881200000|2022-02-03 09:40:00|1785.9|1784.1|1781.91|1780.11|1785.9|1784.1|1779.92|1778.12|0
1643881500000|2022-02-03 09:45:00|1781.78|1779.98|1784.27|1782.47|1785.4|1783.6|1781.78|1779.98|0
1643881800000|2022-02-03 09:50:00|1784.15|1782.35|1780.67|1778.87|1785.4|1783.6|1780.67|1778.87|0
1643882100000|2022-02-03 09:55:00|1780.17|1778.37|1778.67|1776.87|1780.91|1779.11|1777.18|1775.38|0
1643882400000|2022-02-03 10:00:00|1778.42|1776.62|1780.17|1778.37|1780.17|1778.37|1777.18|1775.38|0
1643882700000|2022-02-03 10:05:00|1779.92|1778.12|1782.16|1780.36|1783.15|1781.35|1779.42|1777.62|0
1643883000000|2022-02-03 10:10:00|1782.41|1780.61|1781.66|1779.86|1784.15|1782.35|1780.91|1779.11|0
1643883300000|2022-02-03 10:15:00|1781.91|1780.11|1783.9|1782.1|1784.15|1782.35|1781.78|1779.98|0
1643883600000|2022-02-03 10:20:00|1784.15|1782.35|1780.16|1778.36|1784.65|1782.85|1779.92|1778.12|0
1643883900000|2022-02-03 10:25:00|1779.92|1778.12|1780.66|1778.86|1782.9|1781.1|1779.42|1777.62|0
1643884200000|2022-02-03 10:30:00|1780.41|1778.61|1781.91|1780.11|1782.41|1780.61|1780.41|1778.61|0
1643884500000|2022-02-03 10:35:00|1782.28|1780.48|1780.41|1778.61|1782.28|1780.48|1779.17|1777.37|0
1643884800000|2022-02-03 10:40:00|1780.16|1778.36|1780.66|1778.86|1781.16|1779.36|1779.42|1777.62|0
1643885100000|2022-02-03 10:45:00|1780.78|1778.98|1779.42|1777.62|1781.41|1779.61|1779.17|1777.37|0
1643885400000|2022-02-03 10:50:00|1779.29|1777.49|1777.92|1776.12|1779.66|1777.86|1777.67|1775.87|0
1643885700000|2022-02-03 10:55:00|1777.67|1775.87|1777.92|1776.12|1778.42|1776.62|1775.68|1773.88|0
1643886000000|2022-02-03 11:00:00|1778.17|1776.37|1778.42|1776.62|1779.91|1778.11|1775.68|1773.88|0
1643886300000|2022-02-03 11:05:00|1778.54|1776.74|1781.66|1779.86|1783.15|1781.35|1778.42|1776.62|0
1643886600000|2022-02-03 11:10:00|1782.02|1780.22|1778.17|1776.37|1782.02|1780.22|1778.17|1776.37|0
1643886900000|2022-02-03 11:15:00|1777.92|1776.12|1774.97|1773.17|1778.42|1776.62|1773.84|1772.04|0
1643887200000|2022-02-03 11:20:00|1775.22|1773.42|1773.47|1771.67|1775.22|1773.42|1773.23|1771.43|0
1643887500000|2022-02-03 11:25:00|1773.59|1771.79|1774.72|1772.92|1775.47|1773.67|1772.48|1770.68|0
1643887800000|2022-02-03 11:30:00|1774.84|1773.04|1773.22|1771.42|1775.22|1773.42|1772.48|1770.68|0
1643888100000|2022-02-03 11:35:00|1772.98|1771.18|1773.47|1771.67|1774.72|1772.92|1772.73|1770.93|0
1643888400000|2022-02-03 11:40:00|1773.59|1771.79|1776.46|1774.66|1776.71|1774.91|1773.47|1771.67|0
1643888700000|2022-02-03 11:45:00|1776.71|1774.91|1777.7|1775.9|1777.95|1776.15|1775.71|1773.91|0
1643889000000|2022-02-03 11:50:00|1777.58|1775.78|1778.95|1777.15|1779.45|1777.65|1777.21|1775.41|0
1643889300000|2022-02-03 11:55:00|1778.82|1777.02|1781.19|1779.39|1781.44|1779.64|1778.7|1776.9|0
1643889600000|2022-02-03 12:00:00|1780.69|1778.89|1775.46|1773.66|1781.69|1779.89|1775.46|1773.66|0
1643889900000|2022-02-03 12:05:00|1775.33|1773.53|1777.95|1776.15|1778.2|1776.4|1774.96|1773.16|0
1643890200000|2022-02-03 12:10:00|1777.7|1775.9|1780.69|1778.89|1780.94|1779.14|1777.57|1775.77|0
1643890500000|2022-02-03 12:15:00|1779.94|1778.14|1784.19|1782.39|1784.44|1782.64|1779.69|1777.89|0
1643890800000|2022-02-03 12:20:00|1784.06|1782.26|1782.45|1780.65|1784.44|1782.64|1782.2|1780.4|0
1643891100000|2022-02-03 12:25:00|1782.2|1780.4|1783.24|1781.44|1783.45|1781.65|1779.96|1778.16|0
1643891400000|2022-02-03 12:30:00|1783.35|1781.55|1782.49|1780.69|1783.35|1781.55|1780|1778.2|0
1643891700000|2022-02-03 12:35:00|1782.36|1780.56|1790.45|1788.65|1790.95|1789.15|1781.61|1779.81|0
1643892000000|2022-02-03 12:40:00|1790.7|1788.9|1787.47|1785.67|1791.57|1789.77|1787.22|1785.42|0
1643892300000|2022-02-03 12:45:00|1787.59|1785.79|1787.47|1785.67|1789.83|1788.03|1786.47|1784.67|0
1643892600000|2022-02-03 12:50:00|1786.97|1785.17|1790.7|1788.9|1792.69|1790.89|1786.97|1785.17|0
1643892900000|2022-02-03 12:55:00|1789.96|1788.16|1787.96|1786.16|1789.96|1788.16|1786.72|1784.92|0
1643893200000|2022-02-03 13:00:00|1787.22|1785.42|1785.97|1784.17|1787.71|1785.91|1782.24|1780.44|0
1643893500000|2022-02-03 13:05:00|1786.22|1784.42|1783.94|1782.14|1787.09|1785.29|1783.48|1781.68|0
1643893800000|2022-02-03 13:10:00|1783.44|1781.64|1781.2|1779.4|1784.44|1782.64|1779.71|1777.91|0
1643894100000|2022-02-03 13:15:00|1781.45|1779.65|1784.19|1782.39|1784.94|1783.14|1781.2|1779.4|0
1643894400000|2022-02-03 13:20:00|1783.44|1781.64|1783.06|1781.26|1784.94|1783.14|1781.45|1779.65|0
1643894700000|2022-02-03 13:25:00|1782.94|1781.14|1781.32|1779.52|1784.69|1782.89|1781.07|1779.27|0
1643895000000|2022-02-03 13:30:00|1782.32|1780.52|1782.45|1780.65|1785.55|1783.75|1781.2|1779.4|0
1643895300000|2022-02-03 13:35:00|1782.32|1780.52|1779.83|1778.03|1783.69|1781.89|1778.21|1776.41|0
1643895600000|2022-02-03 13:40:00|1779.58|1777.78|1771.74|1769.94|1781.7|1779.9|1771.24|1769.44|0
1643895900000|2022-02-03 13:45:00|1771.99|1770.19|1767.51|1765.71|1773.98|1772.18|1767.26|1765.46|0
1643896200000|2022-02-03 13:50:00|1767.38|1765.58|1766.01|1764.21|1768.5|1766.7|1764.77|1762.97|0
1643896500000|2022-02-03 13:55:00|1766.51|1764.71|1764.01|1762.21|1767.75|1765.95|1763.52|1761.72|0
1643896800000|2022-02-03 14:00:00|1763.76|1761.96|1762.06|1760.26|1764.8|1763|1760.32|1758.52|0
1643897100000|2022-02-03 14:05:00|1762.31|1760.51|1768.55|1766.75|1769.55|1767.75|1761.06|1759.26|0
1643897400000|2022-02-03 14:10:00|1768.3|1766.5|1767.8|1766|1769.55|1767.75|1766.56|1764.76|0
1643897700000|2022-02-03 14:15:00|1767.31|1765.51|1765.81|1764.01|1768.55|1766.75|1765.68|1763.88|0
1643898000000|2022-02-03 14:20:00|1766.06|1764.26|1766.68|1764.88|1768.55|1766.75|1764.57|1762.77|0
1643898300000|2022-02-03 14:25:00|1766.81|1765.01|1766.31|1764.51|1768.92|1767.12|1763.69|1761.89|0
1643898600000|2022-02-03 14:30:00|1765.68|1763.88|1761.33|1759.53|1770.79|1768.99|1757.6|1755.8|0
1643898900000|2022-02-03 14:35:00|1762.33|1760.53|1778.41|1776.61|1778.41|1776.61|1761.08|1759.28|0
1643899200000|2022-02-03 14:40:00|1778.91|1777.11|1770.52|1768.72|1779.91|1778.11|1768.28|1766.48|0
1643899500000|2022-02-03 14:45:00|1770.39|1768.59|1761.1|1759.3|1770.39|1768.59|1761.06|1759.26|0
1643899800000|2022-02-03 14:50:00|1760.85|1759.05|1759.07|1757.27|1768.31|1766.51|1757.33|1755.53|0
1643900100000|2022-02-03 14:55:00|1758.82|1757.02|1759.69|1757.89|1764.8|1763|1757.33|1755.53|0
1643900400000|2022-02-03 15:00:00|1759.82|1758.02|1764.6|1762.8|1769.46|1767.66|1757.83|1756.03|0
1643900700000|2022-02-03 15:05:00|1764.73|1762.93|1766.48|1764.68|1772.7|1770.9|1760.12|1758.32|0
1643901000000|2022-02-03 15:10:00|1769.21|1767.41|1773.82|1772.02|1774.19|1772.39|1764.23|1762.43|0
1643901300000|2022-02-03 15:15:00|1773.7|1771.9|1778|1776.2|1778.74|1776.94|1772.2|1770.4|0
1643901600000|2022-02-03 15:20:00|1778.49|1776.69|1774.24|1772.44|1784.47|1782.67|1773.74|1771.94|0
1643901900000|2022-02-03 15:25:00|1774.99|1773.19|1781.71|1779.91|1781.71|1779.91|1774.11|1772.31|0
1643902200000|2022-02-03 15:30:00|1781.21|1779.41|1779.22|1777.42|1785.45|1783.65|1776.48|1774.68|0
1643902500000|2022-02-03 15:35:00|1779.47|1777.67|1780.68|1778.88|1782.46|1780.66|1776.48|1774.68|0
1643902800000|2022-02-03 15:40:00|1779.93|1778.13|1780.18|1778.38|1784.66|1782.86|1779.18|1777.38|0
1643903100000|2022-02-03 15:45:00|1781.17|1779.37|1772.58|1770.78|1782.17|1780.37|1771.83|1770.03|0
1643903400000|2022-02-03 15:50:00|1773.21|1771.41|1778.43|1776.63|1779.18|1777.38|1773.21|1771.41|0
1643903700000|2022-02-03 15:55:00|1778.55|1776.75|1775.91|1774.11|1781.67|1779.87|1773.92|1772.12|0
1643904000000|2022-02-03 16:00:00|1776.41|1774.61|1773.92|1772.12|1776.66|1774.86|1769.43|1767.63|0
1643904300000|2022-02-03 16:05:00|1774.03|1772.23|1779.39|1777.59|1781.88|1780.08|1773.92|1772.12|0
1643904600000|2022-02-03 16:10:00|1778.4|1776.6|1784.11|1782.31|1785.86|1784.06|1777.4|1775.6|0
1643904900000|2022-02-03 16:15:00|1784.36|1782.56|1782.06|1780.26|1784.86|1783.06|1780.87|1779.07|0
1643905200000|2022-02-03 16:20:00|1782.56|1780.76|1773.09|1771.29|1782.56|1780.76|1772.22|1770.42|0
1643905500000|2022-02-03 16:25:00|1773.34|1771.54|1771.1|1769.3|1775.83|1774.03|1767.86|1766.06|0
1643905800000|2022-02-03 16:30:00|1771.85|1770.05|1767.86|1766.06|1773.71|1771.91|1767.11|1765.31|0
1643906100000|2022-02-03 16:35:00|1768.11|1766.31|1767.88|1766.08|1771.35|1769.55|1767.36|1765.56|0
1643906400000|2022-02-03 16:40:00|1768.13|1766.33|1768.62|1766.82|1769.49|1767.69|1765.14|1763.34|0
1643906700000|2022-02-03 16:45:00|1768.87|1767.07|1766.42|1764.62|1770.37|1768.57|1765.65|1763.85|0
1643907000000|2022-02-03 16:50:00|1766.54|1764.74|1764.9|1763.1|1770.04|1768.24|1763.41|1761.61|0
1643907300000|2022-02-03 16:55:00|1764.77|1762.97|1758.45|1756.65|1767.39|1765.59|1758.45|1756.65|0
1643907600000|2022-02-03 17:00:00|1758.77|1756.97|1752.71|1750.91|1762.67|1760.87|1751.96|1750.16|0
1643907900000|2022-02-03 17:05:00|1752.96|1751.16|1756.69|1754.89|1756.94|1755.14|1752.21|1750.41|0
1643908200000|2022-02-03 17:10:00|1755.7|1753.9|1760.43|1758.63|1760.68|1758.88|1753.95|1752.15|0
1643908500000|2022-02-03 17:15:00|1760.18|1758.38|1750.72|1748.92|1760.18|1758.38|1750.72|1748.92|0
1643908800000|2022-02-03 17:20:00|1749.22|1747.42|1757.69|1755.89|1758.43|1756.63|1749.22|1747.42|0
1643909100000|2022-02-03 17:25:00|1757.94|1756.14|1757.94|1756.14|1760.43|1758.63|1756.44|1754.64|0
1643909400000|2022-02-03 17:30:00|1757.44|1755.64|1756.44|1754.64|1759.93|1758.13|1752.71|1750.91|0
1643909700000|2022-02-03 17:35:00|1756.81|1755.01|1759.93|1758.13|1762.67|1760.87|1756.44|1754.64|0
1643910000000|2022-02-03 17:40:00|1760.18|1758.38|1754.95|1753.15|1762.04|1760.24|1754.95|1753.15|0
1643910300000|2022-02-03 17:45:00|1753.95|1752.15|1751.21|1749.41|1756.56|1754.76|1748.97|1747.17|0
1643910600000|2022-02-03 17:50:00|1751.96|1750.16|1752.33|1750.53|1754.82|1753.02|1751.21|1749.41|0
1643910900000|2022-02-03 17:55:00|1752.08|1750.28|1756.19|1754.39|1756.94|1755.14|1750.46|1748.66|0
1643911200000|2022-02-03 18:00:00|1755.69|1753.89|1750.96|1749.16|1755.69|1753.89|1749.72|1747.92|0
1643911500000|2022-02-03 18:05:00|1750.46|1748.66|1749.22|1747.42|1754.7|1752.9|1748.97|1747.17|0
1643911800000|2022-02-03 18:10:00|1747.72|1745.92|1752.41|1750.61|1752.79|1750.99|1747.23|1745.43|0
1643912100000|2022-02-03 18:15:00|1752.79|1750.99|1753.79|1751.99|1756.28|1754.48|1752.05|1750.25|0
1643912400000|2022-02-03 18:20:00|1753.66|1751.86|1759.51|1757.71|1760.88|1759.08|1752.91|1751.11|0
1643912700000|2022-02-03 18:25:00|1759.76|1757.96|1757.02|1755.22|1760.26|1758.46|1755.9|1754.1|0
1643913000000|2022-02-03 18:30:00|1757.27|1755.47|1760.76|1758.96|1763.5|1761.7|1756.53|1754.73|0
1643913300000|2022-02-03 18:35:00|1760.51|1758.71|1756.47|1754.67|1760.57|1758.77|1754.23|1752.43|0
1643913600000|2022-02-03 18:40:00|1756.96|1755.16|1756.26|1754.46|1758.46|1756.66|1755.63|1753.83|0
1643913900000|2022-02-03 18:45:00|1757.25|1755.45|1758.99|1757.19|1760.24|1758.44|1756.26|1754.46|0
1643914200000|2022-02-03 18:50:00|1758.86|1757.06|1755.76|1753.96|1759.49|1757.69|1754.26|1752.46|0
1643914500000|2022-02-03 18:55:00|1755.51|1753.71|1756.25|1754.45|1757.75|1755.95|1753.77|1751.97|0
1643914800000|2022-02-03 19:00:00|1756.01|1754.21|1759.74|1757.94|1761.23|1759.43|1754.26|1752.46|0
1643915100000|2022-02-03 19:05:00|1759.99|1758.19|1759.84|1758.04|1762.23|1760.43|1758.23|1756.43|0
1643915400000|2022-02-03 19:10:00|1759.97|1758.17|1756.35|1754.55|1760.96|1759.16|1755.74|1753.94|0
1643915700000|2022-02-03 19:15:00|1756.98|1755.18|1758.47|1756.67|1759.84|1758.04|1756.85|1755.05|0
1643916000000|2022-02-03 19:20:00|1758.23|1756.43|1756.98|1755.18|1759.97|1758.17|1755.98|1754.18|0
1643916300000|2022-02-03 19:25:00|1756.73|1754.93|1752|1750.2|1757.73|1755.93|1749.51|1747.71|0
1643916600000|2022-02-03 19:30:00|1751.87|1750.07|1750.53|1748.73|1752.25|1750.45|1747.27|1745.47|0
1643916900000|2022-02-03 19:35:00|1751.52|1749.72|1743.8|1742|1752.02|1750.22|1742.81|1741.01|0
1643917200000|2022-02-03 19:40:00|1743.56|1741.76|1735.59|1733.79|1743.56|1741.76|1735.09|1733.29|0
1643917500000|2022-02-03 19:45:00|1736.34|1734.54|1735.84|1734.04|1738.25|1736.45|1734.1|1732.3|0
1643917800000|2022-02-03 19:50:00|1735.59|1733.79|1736.88|1735.08|1737.58|1735.78|1734.85|1733.05|0
1643918100000|2022-02-03 19:55:00|1737.13|1735.33|1738.87|1737.07|1741.11|1739.31|1736.38|1734.58|0
1643918400000|2022-02-03 20:00:00|1739.12|1737.32|1733.89|1732.09|1741.97|1740.17|1732.4|1730.6|0
1643918700000|2022-02-03 20:05:00|1734.39|1732.59|1734.39|1732.59|1738.37|1736.57|1733.39|1731.59|0
1643919000000|2022-02-03 20:10:00|1734.14|1732.34|1739.86|1738.06|1740.36|1738.56|1733.64|1731.84|0
1643919300000|2022-02-03 20:15:00|1741.11|1739.31|1745.02|1743.22|1745.09|1743.29|1741.11|1739.31|0
1643919600000|2022-02-03 20:20:00|1744.52|1742.72|1744.52|1742.72|1749.75|1747.95|1744.27|1742.47|0
1643919900000|2022-02-03 20:25:00|1744.27|1742.47|1742.78|1740.98|1744.52|1742.72|1739.54|1737.74|0
1643920200000|2022-02-03 20:30:00|1742.28|1740.48|1730.83|1729.03|1742.28|1740.48|1730.83|1729.03|0
1643920500000|2022-02-03 20:35:00|1730.08|1728.28|1729.96|1728.16|1733.32|1731.52|1727.35|1725.55|0
1643920800000|2022-02-03 20:40:00|1730.08|1728.28|1731.33|1729.53|1735.06|1733.26|1728.34|1726.54|0
1643921100000|2022-02-03 20:45:00|1729.84|1728.04|1724.86|1723.06|1729.84|1728.04|1723.12|1721.32|0
1643921400000|2022-02-03 20:50:00|1723.12|1721.32|1715.73|1713.93|1723.12|1721.32|1714.49|1712.69|0
1643921700000|2022-02-03 20:55:00|1717.47|1715.67|1720.21|1718.41|1730.66|1728.86|1717.22|1715.42|0
1643922000000|2022-02-03 21:00:00|1721.45|1719.65|1753.8|1752|1758.57|1756.77|1721.45|1719.65|0
1643922300000|2022-02-03 21:05:00|1754.05|1752.25|1748.45|1746.65|1756.16|1754.36|1745.84|1744.04|0
1643922600000|2022-02-03 21:10:00|1749.19|1747.39|1752.56|1750.76|1752.93|1751.13|1745.84|1744.04|0
1643922900000|2022-02-03 21:15:00|1752.01|1749.81|1768.69|1766.49|1769.56|1767.36|1751.14|1748.94|0
1643923200000|2022-02-03 21:20:00|1768.81|1766.61|1765.95|1763.75|1769.44|1767.24|1765.45|1763.25|0
1643923500000|2022-02-03 21:25:00|1765.45|1763.25|1767.07|1764.87|1767.94|1765.74|1763.46|1761.26|0
1643923800000|2022-02-03 21:30:00|1766.95|1764.75|1767.2|1765|1769.93|1767.73|1766.7|1764.5|0
1643924100000|2022-02-03 21:35:00|1767.07|1764.87|1769.93|1767.73|1769.93|1767.73|1766.45|1764.25|0
1643924400000|2022-02-03 21:40:00|1770.18|1767.98|1771.3|1769.1|1772.17|1769.97|1768.44|1766.24|0
1643924700000|2022-02-03 21:45:00|1771.43|1769.23|1769.68|1767.48|1771.43|1769.23|1769.43|1767.23|0
1643925000000|2022-02-03 21:50:00|1769.55|1767.35|1774.91|1772.71|1774.91|1772.71|1767.94|1765.74|0
1643925300000|2022-02-03 21:55:00|1774.66|1772.46|1774.03|1771.83|1776.65|1774.45|1773.29|1771.09|0
1643925600000|2022-02-03 22:00:00|1774.64|1772.44|1773.05|1770.85|1774.64|1772.44|1772.28|1770.08|0
1643925900000|2022-02-03 22:05:00|1773.09|1770.89|1770.58|1768.38|1773.09|1770.89|1770.58|1768.38|0
1643926200000|2022-02-03 22:10:00|1770.69|1768.49|1769.67|1767.47|1770.69|1768.49|1768.83|1766.63|0
1643926500000|2022-02-03 22:15:00|1769.7|1767.5|1767.82|1765.62|1770|1767.8|1767.82|1765.62|0
1643926800000|2022-02-03 22:20:00|1768.01|1765.81|1767.06|1764.86|1768.19|1765.99|1766.95|1764.75|0
1643927100000|2022-02-03 22:25:00|1767.17|1764.97|1764.63|1762.43|1767.17|1764.97|1764.45|1762.25|0
1643927400000|2022-02-03 22:30:00|1764.59|1762.39|1767.2|1765|1767.2|1765|1764.55|1762.35|0
1643927700000|2022-02-03 22:35:00|1767.02|1764.82|1765.47|1763.27|1770.11|1767.91|1765.36|1763.16|0
1643928000000|2022-02-03 22:40:00|1765.72|1763.52|1768.22|1766.02|1769.82|1767.62|1765.72|1763.52|0
1643928300000|2022-02-03 22:45:00|1768.26|1766.06|1766.19|1763.99|1768.47|1766.27|1765.94|1763.74|0
1643928600000|2022-02-03 22:50:00|1766.16|1763.96|1768.8|1766.6|1768.94|1766.74|1766.05|1763.85|0
1643928900000|2022-02-03 22:55:00|1768.76|1766.56|1770.27|1768.07|1770.41|1768.21|1768.62|1766.42|0
1643929200000|2022-02-03 23:00:00|1769.87|1767.67|1768.68|1766.48|1770.05|1767.85|1764.7|1762.5|0
1643929500000|2022-02-03 23:05:00|1769.05|1766.85|1770.42|1768.22|1772.17|1769.97|1769.05|1766.85|0
1643929800000|2022-02-03 23:10:00|1770.79|1768.59|1770.79|1768.59|1773.66|1771.46|1769.8|1767.6|0
1643930100000|2022-02-03 23:15:00|1770.67|1768.47|1774.53|1772.33|1775.27|1773.07|1770.54|1768.34|0
1643930400000|2022-02-03 23:20:00|1774.9|1772.7|1773.66|1771.46|1775.65|1773.45|1772.91|1770.71|0
1643930700000|2022-02-03 23:25:00|1774.16|1771.96|1771.42|1769.22|1774.16|1771.96|1770.92|1768.72|0
1643931000000|2022-02-03 23:30:00|1771.67|1769.47|1773.91|1771.71|1774.16|1771.96|1771.67|1769.47|0
1643931300000|2022-02-03 23:35:00|1773.78|1771.58|1774.16|1771.96|1774.4|1772.2|1771.67|1769.47|0
1643931600000|2022-02-03 23:40:00|1774.27|1772.07|1773.28|1771.08|1775.02|1772.82|1771.54|1769.34|0
1643931900000|2022-02-03 23:45:00|1773.03|1770.83|1774.15|1771.95|1776.15|1773.95|1773.03|1770.83|0
1643932200000|2022-02-03 23:50:00|1773.91|1771.71|1771.53|1769.33|1774.15|1771.95|1770.92|1768.72|0
1643932500000|2022-02-03 23:55:00|1771.91|1769.71|1770.92|1768.72|1771.91|1769.71|1769.92|1767.72|0
1643932800000|2022-02-04 00:00:00|1771.78|1769.58|1773.66|1771.46|1773.9|1771.7|1769.17|1766.97|0
1643933100000|2022-02-04 00:05:00|1773.9|1771.7|1774.9|1772.7|1775.15|1772.95|1771.78|1769.58|0
1643933400000|2022-02-04 00:10:00|1775.15|1772.95|1773.9|1771.7|1775.65|1773.45|1773.65|1771.45|0
1643933700000|2022-02-04 00:15:00|1774.27|1772.07|1773.03|1770.83|1774.9|1772.7|1772.16|1769.96|0
1643934000000|2022-02-04 00:20:00|1772.91|1770.71|1772.91|1770.71|1774.15|1771.95|1772.41|1770.21|0
1643934300000|2022-02-04 00:25:00|1773.16|1770.96|1771.66|1769.46|1774.15|1771.95|1770.91|1768.71|0
1643934600000|2022-02-04 00:30:00|1772.16|1769.96|1768.18|1765.98|1772.16|1769.96|1767.93|1765.73|0
1643934900000|2022-02-04 00:35:00|1768.42|1766.22|1767.68|1765.48|1770.04|1767.84|1767.68|1765.48|0
1643935200000|2022-02-04 00:40:00|1767.93|1765.73|1768.42|1766.22|1769.17|1766.97|1767.43|1765.23|0
1643935500000|2022-02-04 00:45:00|1768.54|1766.34|1770.17|1767.97|1771.16|1768.96|1768.42|1766.22|0
1643935800000|2022-02-04 00:50:00|1769.92|1767.72|1770.17|1767.97|1771.16|1768.96|1769.29|1767.09|0
1643936100000|2022-02-04 00:55:00|1769.67|1767.47|1770.41|1768.21|1770.91|1768.71|1769.67|1767.47|0
1643936400000|2022-02-04 01:00:00|1769.92|1767.72|1769.42|1767.22|1771.03|1768.83|1766.43|1764.23|0
1643936700000|2022-02-04 01:05:00|1769.17|1766.97|1766.43|1764.23|1769.17|1766.97|1765.68|1763.48|0
1643937000000|2022-02-04 01:10:00|1766.3|1764.1|1765.43|1763.23|1766.43|1764.23|1764.06|1761.86|0
1643937300000|2022-02-04 01:15:00|1765.68|1763.48|1762.94|1760.74|1766.93|1764.73|1762.45|1760.25|0
1643937600000|2022-02-04 01:20:00|1762.69|1760.49|1762.89|1760.69|1763.63|1761.43|1761.64|1759.44|0
1643937900000|2022-02-04 01:25:00|1763.14|1760.94|1764.38|1762.18|1765.13|1762.93|1761.14|1758.94|0
1643938200000|2022-02-04 01:30:00|1764.88|1762.68|1761.89|1759.69|1765.38|1763.18|1761.64|1759.44|0
1643938500000|2022-02-04 01:35:00|1762.39|1760.19|1759.52|1757.32|1762.89|1760.69|1759.4|1757.2|0
1643938800000|2022-02-04 01:40:00|1759.4|1757.2|1758.9|1756.7|1760.64|1758.44|1758.4|1756.2|0
1643939100000|2022-02-04 01:45:00|1759.15|1756.95|1758.27|1756.07|1759.4|1757.2|1755.17|1752.97|0
1643939400000|2022-02-04 01:50:00|1758.4|1756.2|1759.4|1757.2|1759.65|1757.45|1758.02|1755.82|0
1643939700000|2022-02-04 01:55:00|1759.27|1757.07|1758.02|1755.82|1759.9|1757.7|1757.65|1755.45|0
1643940000000|2022-02-04 02:00:00|1758.27|1756.07|1759.52|1757.32|1759.65|1757.45|1758.15|1755.95|0
1643940300000|2022-02-04 02:05:00|1759.4|1757.2|1762.14|1759.94|1762.38|1760.18|1759.27|1757.07|0
1643940600000|2022-02-04 02:10:00|1762.38|1760.18|1763.38|1761.18|1765.12|1762.92|1762.38|1760.18|0
1643940900000|2022-02-04 02:15:00|1763.25|1761.05|1766.24|1764.04|1766.37|1764.17|1763.13|1760.93|0
1643941200000|2022-02-04 02:20:00|1766.12|1763.92|1764.62|1762.42|1767.11|1764.91|1764.38|1762.18|0
1643941500000|2022-02-04 02:25:00|1764.49|1762.29|1765.99|1763.79|1766.12|1763.92|1764.13|1761.93|0
1643941800000|2022-02-04 02:30:00|1765.87|1763.67|1767.86|1765.66|1767.86|1765.66|1765.37|1763.17|0
1643942100000|2022-02-04 02:35:00|1767.61|1765.41|1766.62|1764.42|1767.61|1765.41|1765.87|1763.67|0
1643942400000|2022-02-04 02:40:00|1766.86|1764.66|1765.37|1763.17|1767.36|1765.16|1765.37|1763.17|0
1643942700000|2022-02-04 02:45:00|1765.62|1763.42|1765.62|1763.42|1765.62|1763.42|1764.87|1762.67|0
1643943000000|2022-02-04 02:50:00|1765.87|1763.67|1766.12|1763.92|1766.86|1764.66|1764.62|1762.42|0
1643943300000|2022-02-04 02:55:00|1765.99|1763.79|1764.37|1762.17|1765.99|1763.79|1764.37|1762.17|0
1643943600000|2022-02-04 03:00:00|1764.62|1762.42|1764.62|1762.42|1764.99|1762.79|1763.38|1761.18|0
1643943900000|2022-02-04 03:05:00|1764.87|1762.67|1766.23|1764.03|1766.73|1764.53|1764.87|1762.67|0
1643944200000|2022-02-04 03:10:00|1766.36|1764.16|1769.1|1766.9|1769.1|1766.9|1766.23|1764.03|0
1643944500000|2022-02-04 03:15:00|1768.6|1766.4|1768.35|1766.15|1769.35|1767.15|1767.86|1765.66|0
1643944800000|2022-02-04 03:20:00|1768.6|1766.4|1768.6|1766.4|1768.85|1766.65|1767.86|1765.66|0
1643945100000|2022-02-04 03:25:00|1768.47|1766.27|1767.61|1765.41|1768.6|1766.4|1766.86|1764.66|0
1643945400000|2022-02-04 03:30:00|1767.48|1765.28|1765.86|1763.66|1768.35|1766.15|1765.12|1762.92|0
1643945700000|2022-02-04 03:35:00|1765.98|1763.78|1767.36|1765.16|1767.61|1765.41|1765.86|1763.66|0
1643946000000|2022-02-04 03:40:00|1767.11|1764.91|1766.73|1764.53|1767.86|1765.66|1766.73|1764.53|0
1643946300000|2022-02-04 03:45:00|1766.86|1764.66|1767.11|1764.91|1768.1|1765.9|1766.86|1764.66|0
1643946600000|2022-02-04 03:50:00|1767.23|1765.03|1767.48|1765.28|1768.47|1766.27|1766.73|1764.53|0
1643946900000|2022-02-04 03:55:00|1767.36|1765.16|1767.72|1765.52|1768.35|1766.15|1767.36|1765.16|0
1643947200000|2022-02-04 04:00:00|1768.1|1765.9|1768.33|1766.13|1769.35|1767.15|1767.95|1765.75|0
1643947500000|2022-02-04 04:05:00|1768.45|1766.25|1767.59|1765.39|1768.58|1766.38|1767.34|1765.14|0
1643947800000|2022-02-04 04:10:00|1767.34|1765.14|1768.2|1766|1768.7|1766.5|1767.34|1765.14|0
1643948100000|2022-02-04 04:15:00|1768.33|1766.13|1768.83|1766.63|1769.33|1767.13|1768.33|1766.13|0
1643948400000|2022-02-04 04:20:00|1768.7|1766.5|1769.58|1767.38|1770.57|1768.37|1768.58|1766.38|0
1643948700000|2022-02-04 04:25:00|1769.33|1767.13|1769.83|1767.63|1770.82|1768.62|1769.33|1767.13|0
1643949000000|2022-02-04 04:30:00|1770.07|1767.87|1771.32|1769.12|1771.32|1769.12|1770.07|1767.87|0
1643949300000|2022-02-04 04:35:00|1771.57|1769.37|1771.32|1769.12|1772.81|1770.61|1770.82|1768.62|0
1643949600000|2022-02-04 04:40:00|1771.19|1768.99|1771.82|1769.62|1772.56|1770.36|1771.19|1768.99|0
1643949900000|2022-02-04 04:45:00|1771.32|1769.12|1772.07|1769.87|1772.56|1770.36|1771.19|1768.99|0
1643950200000|2022-02-04 04:50:00|1771.82|1769.62|1771.32|1769.12|1771.82|1769.62|1770.82|1768.62|0
1643950500000|2022-02-04 04:55:00|1771.57|1769.37|1772.81|1770.61|1772.81|1770.61|1770.82|1768.62|0
1643950800000|2022-02-04 05:00:00|1773.31|1771.11|1774.31|1772.11|1774.8|1772.6|1773.31|1771.11|0
1643951100000|2022-02-04 05:05:00|1774.55|1772.35|1774.06|1771.86|1775.55|1773.35|1773.81|1771.61|0
1643951400000|2022-02-04 05:10:00|1773.93|1771.73|1773.81|1771.61|1775.05|1772.85|1773.56|1771.36|0
1643951700000|2022-02-04 05:15:00|1773.68|1771.48|1775.55|1773.35|1777.29|1775.09|1773.56|1771.36|0
1643952000000|2022-02-04 05:20:00|1775.42|1773.22|1776.3|1774.1|1776.79|1774.59|1775.42|1773.22|0
1643952300000|2022-02-04 05:25:00|1776.55|1774.35|1775.05|1772.85|1777.29|1775.09|1774.3|1772.1|0
1643952600000|2022-02-04 05:30:00|1775.3|1773.1|1774.8|1772.6|1775.8|1773.6|1774.05|1771.85|0
1643952900000|2022-02-04 05:35:00|1775.05|1772.85|1775.3|1773.1|1775.55|1773.35|1773.56|1771.36|0
1643953200000|2022-02-04 05:40:00|1775.17|1772.97|1775.05|1772.85|1775.8|1773.6|1774.17|1771.97|0
1643953500000|2022-02-04 05:45:00|1774.8|1772.6|1775.05|1772.85|1775.05|1772.85|1773.8|1771.6|0
1643953800000|2022-02-04 05:50:00|1774.8|1772.6|1776.04|1773.84|1776.54|1774.34|1774.8|1772.6|0
1643954100000|2022-02-04 05:55:00|1776.16|1773.96|1777.54|1775.34|1778.04|1775.84|1776.16|1773.96|0
1643954400000|2022-02-04 06:00:00|1777.91|1775.71|1777.79|1775.59|1778.04|1775.84|1775.8|1773.6|0
1643954700000|2022-02-04 06:05:00|1777.54|1775.34|1778.53|1776.33|1778.53|1776.33|1777.54|1775.34|0
1643955000000|2022-02-04 06:10:00|1778.29|1776.09|1777.16|1774.96|1778.78|1776.58|1776.79|1774.59|0
1643955300000|2022-02-04 06:15:00|1777.04|1774.84|1778.04|1775.84|1778.04|1775.84|1776.54|1774.34|0
1643955600000|2022-02-04 06:20:00|1777.79|1775.59|1775.79|1773.59|1778.78|1776.58|1775.54|1773.34|0
1643955900000|2022-02-04 06:25:00|1775.66|1773.46|1775.79|1773.59|1777.04|1774.84|1774.92|1772.72|0
1643956200000|2022-02-04 06:30:00|1776.16|1773.96|1775.29|1773.09|1778.03|1775.83|1775.29|1773.09|0
1643956500000|2022-02-04 06:35:00|1775.17|1772.97|1775.91|1773.71|1776.79|1774.59|1774.8|1772.6|0
1643956800000|2022-02-04 06:40:00|1776.04|1773.84|1778.28|1776.08|1778.53|1776.33|1775.66|1773.46|0
1643957100000|2022-02-04 06:45:00|1778.4|1776.2|1778.03|1775.83|1778.78|1776.58|1777.65|1775.45|0
1643957400000|2022-02-04 06:50:00|1777.9|1775.7|1778.78|1776.58|1779.28|1777.08|1776.54|1774.34|0
1643957700000|2022-02-04 06:55:00|1779.03|1776.83|1777.78|1775.58|1779.28|1777.08|1777.29|1775.09|0
1643958000000|2022-02-04 07:00:00|1778.03|1775.83|1777.16|1774.96|1778.78|1776.58|1776.54|1774.34|0
1643958300000|2022-02-04 07:05:00|1777.04|1774.84|1779.78|1777.58|1780.02|1777.82|1776.54|1774.34|0
1643958600000|2022-02-04 07:10:00|1779.53|1777.33|1774.91|1772.71|1779.53|1777.33|1774.79|1772.59|0
1643958900000|2022-02-04 07:15:00|1774.79|1772.59|1772.05|1769.85|1775.79|1773.59|1771.56|1769.36|0
1643959200000|2022-02-04 07:20:00|1772.3|1770.1|1772.05|1769.85|1772.55|1770.35|1770.81|1768.61|0
1643959500000|2022-02-04 07:25:00|1772.3|1770.1|1771.32|1769.12|1773.55|1771.35|1770.81|1768.61|0
1643959800000|2022-02-04 07:30:00|1771.57|1769.37|1773.81|1771.61|1774.31|1772.11|1771.32|1769.12|0
1643960100000|2022-02-04 07:35:00|1773.68|1771.48|1770.33|1768.13|1773.81|1771.61|1770.08|1767.88|0
1643960400000|2022-02-04 07:40:00|1769.95|1767.75|1765.85|1763.65|1771.33|1769.13|1765.6|1763.4|0
1643960700000|2022-02-04 07:45:00|1765.6|1763.4|1768.09|1765.89|1769.08|1766.88|1765.6|1763.4|0
1643961000000|2022-02-04 07:50:00|1767.84|1765.64|1766.34|1764.14|1769.83|1767.63|1765.85|1763.65|0
1643961300000|2022-02-04 07:55:00|1766.59|1764.39|1767.59|1765.39|1769.08|1766.88|1764.72|1762.52|0
1643961600000|2022-02-04 08:00:00|1766.46|1764.26|1770.2|1768|1771.32|1769.12|1766.46|1764.26|0
1643961900000|2022-02-04 08:05:00|1770.13|1768.33|1770.13|1768.33|1773.12|1771.32|1767.64|1765.84|0
1643962200000|2022-02-04 08:10:00|1770.62|1768.82|1769.13|1767.33|1771.74|1769.94|1768.88|1767.08|0
1643962500000|2022-02-04 08:15:00|1769.38|1767.58|1771.62|1769.82|1774.61|1772.81|1768.63|1766.83|0
1643962800000|2022-02-04 08:20:00|1771.74|1769.94|1767.39|1765.59|1772.37|1770.57|1767.14|1765.34|0
1643963100000|2022-02-04 08:25:00|1767.51|1765.71|1762.16|1760.36|1767.64|1765.84|1761.53|1759.73|0
1643963400000|2022-02-04 08:30:00|1761.91|1760.11|1761.91|1760.11|1763.65|1761.85|1760.41|1758.61|0
1643963700000|2022-02-04 08:35:00|1761.66|1759.86|1760.53|1758.73|1762.16|1760.36|1759.42|1757.62|0
1643964000000|2022-02-04 08:40:00|1760.41|1758.61|1759.78|1757.98|1761.16|1759.36|1756.68|1754.88|0
1643964300000|2022-02-04 08:45:00|1760.03|1758.23|1756.18|1754.38|1760.41|1758.61|1755.43|1753.63|0
1643964600000|2022-02-04 08:50:00|1755.93|1754.13|1756.93|1755.13|1757.17|1755.37|1753.94|1752.14|0
1643964900000|2022-02-04 08:55:00|1757.04|1755.24|1759.41|1757.61|1760.66|1758.86|1757.04|1755.24|0
1643965200000|2022-02-04 09:00:00|1759.17|1757.37|1758.42|1756.62|1762.9|1761.1|1757.42|1755.62|0
1643965500000|2022-02-04 09:05:00|1758.67|1756.87|1755.93|1754.13|1759.66|1757.86|1755.68|1753.88|0
1643965800000|2022-02-04 09:10:00|1755.68|1753.88|1757.39|1755.59|1757.54|1755.74|1754.43|1752.63|0
1643966100000|2022-02-04 09:15:00|1757.89|1756.09|1756.18|1754.38|1759.88|1758.08|1755.19|1753.39|0
1643966400000|2022-02-04 09:20:00|1755.93|1754.13|1753.44|1751.64|1755.93|1754.13|1751.95|1750.15|0
1643966700000|2022-02-04 09:25:00|1753.69|1751.89|1755.93|1754.13|1757.92|1756.12|1750.7|1748.9|0
1643967000000|2022-02-04 09:30:00|1756.18|1754.38|1758.92|1757.12|1758.92|1757.12|1755.3|1753.5|0
1643967300000|2022-02-04 09:35:00|1759.04|1757.24|1759.42|1757.62|1761.16|1759.36|1757.92|1756.12|0
1643967600000|2022-02-04 09:40:00|1759.17|1757.37|1757.18|1755.38|1759.42|1757.62|1754.19|1752.39|0
1643967900000|2022-02-04 09:45:00|1757.42|1755.62|1757.42|1755.62|1759.42|1757.62|1757.42|1755.62|0
1643968200000|2022-02-04 09:50:00|1757.67|1755.87|1756.93|1755.13|1757.92|1756.12|1754.44|1752.64|0
1643968500000|2022-02-04 09:55:00|1756.68|1754.88|1752.69|1750.89|1756.68|1754.88|1752.19|1750.39|0
1643968800000|2022-02-04 10:00:00|1752.19|1750.39|1750.7|1748.9|1752.94|1751.14|1749.33|1747.53|0
1643969100000|2022-02-04 10:05:00|1750.45|1748.65|1746.22|1744.42|1750.45|1748.65|1745.22|1743.42|0
1643969400000|2022-02-04 10:10:00|1745.97|1744.17|1743.73|1741.93|1746.97|1745.17|1742.48|1740.68|0
1643969700000|2022-02-04 10:15:00|1743.48|1741.68|1740.99|1739.19|1743.98|1742.18|1740.24|1738.44|0
1643970000000|2022-02-04 10:20:00|1740.74|1738.94|1734.92|1733.12|1740.86|1739.06|1733.81|1732.01|0
1643970300000|2022-02-04 10:25:00|1734.8|1733|1735.55|1733.75|1739.03|1737.23|1734.8|1733|0
1643970600000|2022-02-04 10:30:00|1735.3|1733.5|1732.06|1730.26|1735.3|1733.5|1727.09|1725.29|0
1643970900000|2022-02-04 10:35:00|1732.92|1731.12|1731.43|1729.63|1734.54|1732.74|1730.31|1728.51|0
1643971200000|2022-02-04 10:40:00|1731.81|1730.01|1731.31|1729.51|1733.55|1731.75|1729.57|1727.77|0
1643971500000|2022-02-04 10:45:00|1731.18|1729.38|1728.57|1726.77|1732.67|1730.87|1726.7|1724.9|0
1643971800000|2022-02-04 10:50:00|1729.57|1727.77|1729.57|1727.77|1734.54|1732.74|1729.07|1727.27|0
1643972100000|2022-02-04 10:55:00|1731.06|1729.26|1732.8|1731|1733.8|1732|1725.58|1723.78|0
1643972400000|2022-02-04 11:00:00|1732.55|1730.75|1727.69|1725.89|1732.8|1731|1726.2|1724.4|0
1643972700000|2022-02-04 11:05:00|1726.33|1724.53|1721.35|1719.55|1728.82|1727.02|1720.11|1718.31|0
1643973000000|2022-02-04 11:10:00|1720.85|1719.05|1717.16|1715.36|1720.85|1719.05|1715.67|1713.87|0
1643973300000|2022-02-04 11:15:00|1716.42|1714.62|1718.11|1716.31|1719.15|1717.35|1714.67|1712.87|0
1643973600000|2022-02-04 11:20:00|1717.37|1715.57|1711.85|1710.05|1718.11|1716.31|1709.16|1707.36|0
1643973900000|2022-02-04 11:25:00|1712.35|1710.55|1718.89|1717.09|1720.64|1718.84|1712.35|1710.55|0
1643974200000|2022-02-04 11:30:00|1718.52|1716.72|1718.89|1717.09|1721.38|1719.58|1717.15|1715.35|0
1643974500000|2022-02-04 11:35:00|1718.76|1716.96|1723.37|1721.57|1724.49|1722.69|1716.41|1714.61|0
1643974800000|2022-02-04 11:40:00|1723.12|1721.32|1718.89|1717.09|1723.12|1721.32|1718.64|1716.84|0
1643975100000|2022-02-04 11:45:00|1718.76|1716.96|1713.92|1712.12|1718.89|1717.09|1712.67|1710.87|0
1643975400000|2022-02-04 11:50:00|1713.54|1711.74|1713.42|1711.62|1713.92|1712.12|1710.43|1708.63|0
1643975700000|2022-02-04 11:55:00|1713.67|1711.87|1707.2|1705.4|1714.16|1712.36|1707.2|1705.4|0
1643976000000|2022-02-04 12:00:00|1707.7|1705.9|1714.91|1713.11|1715.41|1713.61|1707.7|1705.9|0
1643976300000|2022-02-04 12:05:00|1715.16|1713.36|1715.66|1713.86|1716.4|1714.6|1711.92|1710.12|0
1643976600000|2022-02-04 12:10:00|1715.41|1713.61|1712.42|1710.62|1716.15|1714.35|1709.93|1708.13|0
1643976900000|2022-02-04 12:15:00|1712.29|1710.49|1715.16|1713.36|1715.66|1713.86|1710.68|1708.88|0
1643977200000|2022-02-04 12:20:00|1715.53|1713.73|1717.4|1715.6|1719.39|1717.59|1713.66|1711.86|0
1643977500000|2022-02-04 12:25:00|1717.65|1715.85|1721.5|1719.7|1721.63|1719.83|1717.4|1715.6|0
1643977800000|2022-02-04 12:30:00|1721.38|1719.58|1719.39|1717.59|1721.38|1719.58|1717.76|1715.96|0
1643978100000|2022-02-04 12:35:00|1719.63|1717.83|1722.24|1720.44|1722.62|1720.82|1719.63|1717.83|0
1643978400000|2022-02-04 12:40:00|1722.12|1720.32|1721.74|1719.94|1722.62|1720.82|1719.26|1717.46|0
1643978700000|2022-02-04 12:45:00|1721.87|1720.07|1729.59|1727.79|1730.33|1728.53|1721.87|1720.07|0
1643979000000|2022-02-04 12:50:00|1729.71|1727.91|1731.45|1729.65|1732.82|1731.02|1728.59|1726.79|0
1643979300000|2022-02-04 12:55:00|1731.58|1729.78|1731.58|1729.78|1734.56|1732.76|1730.58|1728.78|0
1643979600000|2022-02-04 13:00:00|1731.83|1730.03|1726.81|1725.01|1732.69|1730.89|1726.31|1724.51|0
1643979900000|2022-02-04 13:05:00|1726.68|1724.88|1726.93|1725.13|1728.42|1726.62|1725.31|1723.51|0
1643980200000|2022-02-04 13:10:00|1727.06|1725.26|1729.86|1728.06|1729.86|1728.06|1725.07|1723.27|0
1643980500000|2022-02-04 13:15:00|1729.61|1727.81|1721.9|1720.1|1729.98|1728.18|1721.9|1720.1|0
1643980800000|2022-02-04 13:20:00|1722.03|1720.23|1725.13|1723.33|1725.63|1723.83|1721.03|1719.23|0
1643981100000|2022-02-04 13:25:00|1724.51|1722.71|1724.38|1722.58|1729.49|1727.69|1723.77|1721.97|0
1643981400000|2022-02-04 13:30:00|1721.03|1719.23|1699|1697.2|1722.52|1720.72|1695.9|1694.1|0
1643981700000|2022-02-04 13:35:00|1698.13|1696.33|1711.07|1709.27|1711.57|1709.77|1696.89|1695.09|0
1643982000000|2022-02-04 13:40:00|1709.33|1707.53|1703.11|1701.31|1712.07|1710.27|1701.49|1699.69|0
1643982300000|2022-02-04 13:45:00|1703.73|1701.93|1708.21|1706.41|1711.82|1710.02|1703.61|1701.81|0
1643982600000|2022-02-04 13:50:00|1707.34|1705.54|1706.09|1704.29|1710.82|1709.02|1702.61|1700.81|0
1643982900000|2022-02-04 13:55:00|1705.72|1703.92|1699.62|1697.82|1707.46|1705.66|1699.62|1697.82|0
1643983200000|2022-02-04 14:00:00|1699.87|1698.07|1692.91|1691.11|1700.37|1698.57|1691.16|1689.36|0
1643983500000|2022-02-04 14:05:00|1692.66|1690.86|1700.37|1698.57|1701.61|1699.81|1692.41|1690.61|0
1643983800000|2022-02-04 14:10:00|1699.87|1698.07|1710.07|1708.27|1710.32|1708.52|1698.88|1697.08|0
1643984100000|2022-02-04 14:15:00|1710.57|1708.77|1713.93|1712.13|1716.79|1714.99|1709.33|1707.53|0
1643984400000|2022-02-04 14:20:00|1714.3|1712.5|1715.8|1714|1717.04|1715.24|1714.3|1712.5|0
1643984700000|2022-02-04 14:25:00|1716.54|1714.74|1718.78|1716.98|1723.26|1721.46|1716.54|1714.74|0
1643985000000|2022-02-04 14:30:00|1718.65|1716.85|1712.58|1710.78|1725.5|1723.7|1711.84|1710.04|0
1643985300000|2022-02-04 14:35:00|1712.95|1711.15|1713.83|1712.03|1717.56|1715.76|1707.86|1706.06|0
1643985600000|2022-02-04 14:40:00|1714.57|1712.77|1734.42|1732.62|1737.66|1735.86|1714.2|1712.4|0
1643985900000|2022-02-04 14:45:00|1733.93|1732.13|1731.1|1729.3|1738.66|1736.86|1728.24|1726.44|0
1643986200000|2022-02-04 14:50:00|1730.23|1728.43|1721.39|1719.59|1732.97|1731.17|1719.28|1717.48|0
1643986500000|2022-02-04 14:55:00|1722.52|1720.72|1726.72|1724.92|1730.21|1728.41|1721.49|1719.69|0
1643986800000|2022-02-04 15:00:00|1729.21|1727.41|1731.2|1729.4|1735.68|1733.88|1724.23|1722.43|0
1643987100000|2022-02-04 15:05:00|1731.45|1729.65|1727.22|1725.42|1735.19|1733.39|1727.22|1725.42|0
1643987400000|2022-02-04 15:10:00|1726.72|1724.92|1734.19|1732.39|1735.55|1733.75|1719.75|1717.95|0
1643987700000|2022-02-04 15:15:00|1733.44|1731.64|1739.17|1737.37|1743.4|1741.6|1733.44|1731.64|0
1643988000000|2022-02-04 15:20:00|1739.42|1737.62|1734.19|1732.39|1741.41|1739.61|1733.44|1731.64|0
1643988300000|2022-02-04 15:25:00|1733.94|1732.14|1717.26|1715.46|1737.92|1736.12|1717.26|1715.46|0
1643988600000|2022-02-04 15:30:00|1717.01|1715.21|1721.78|1719.98|1725.51|1723.71|1717.01|1715.21|0
1643988900000|2022-02-04 15:35:00|1721.28|1719.48|1710.58|1708.78|1722.28|1720.48|1705.35|1703.55|0
1643989200000|2022-02-04 15:40:00|1711.69|1709.89|1708.59|1706.79|1714.31|1712.51|1707.09|1705.29|0
1643989500000|2022-02-04 15:45:00|1708.09|1706.29|1702.91|1701.11|1708.09|1706.29|1698.8|1697|0
1643989800000|2022-02-04 15:50:00|1703.03|1701.23|1707.14|1705.34|1707.89|1706.09|1700.04|1698.24|0
1643990100000|2022-02-04 15:55:00|1707.39|1705.59|1703.91|1702.11|1710.37|1708.57|1702.41|1700.61|0
1643990400000|2022-02-04 16:00:00|1703.16|1701.36|1707.39|1705.59|1709|1707.2|1699.92|1698.12|0
1643990700000|2022-02-04 16:05:00|1707.64|1705.84|1703.66|1701.86|1709|1707.2|1702.53|1700.73|0
1643991000000|2022-02-04 16:10:00|1703.53|1701.73|1697.68|1695.88|1704.4|1702.6|1696.56|1694.76|0
1643991300000|2022-02-04 16:15:00|1697.19|1695.39|1703.65|1701.85|1704.65|1702.85|1695.2|1693.4|0
1643991600000|2022-02-04 16:20:00|1702.66|1700.86|1705.15|1703.35|1706.76|1704.96|1699.42|1697.62|0
1643991900000|2022-02-04 16:25:00|1705.64|1703.84|1713.85|1712.05|1718.09|1716.29|1705.51|1703.71|0
1643992200000|2022-02-04 16:30:00|1714.1|1712.3|1721.51|1719.71|1723|1721.2|1712.53|1710.73|0
1643992500000|2022-02-04 16:35:00|1722.63|1720.83|1724|1722.2|1727.85|1726.05|1721.76|1719.96|0
1643992800000|2022-02-04 16:40:00|1724.5|1722.7|1725.74|1723.94|1727.73|1725.93|1722.51|1720.71|0
1643993100000|2022-02-04 16:45:00|1726.24|1724.44|1726.75|1724.95|1732.98|1731.18|1725.49|1723.69|0
1643993400000|2022-02-04 16:50:00|1727.25|1725.45|1726.75|1724.95|1728|1726.2|1724.26|1722.46|0
1643993700000|2022-02-04 16:55:00|1727|1725.2|1724.67|1722.87|1734.72|1732.92|1724.67|1722.87|0
1643994000000|2022-02-04 17:00:00|1726.17|1724.37|1725.42|1723.62|1726.67|1724.87|1720.94|1719.14|0
1643994300000|2022-02-04 17:05:00|1725.67|1723.87|1726.67|1724.87|1728.03|1726.23|1720.94|1719.14|0
1643994600000|2022-02-04 17:10:00|1727.03|1725.23|1729.52|1727.72|1732.39|1730.59|1720.94|1719.14|0
1643994900000|2022-02-04 17:15:00|1729.65|1727.85|1729.65|1727.85|1733.14|1731.34|1727.16|1725.36|0
1643995200000|2022-02-04 17:20:00|1730.15|1728.35|1729.03|1727.23|1731.15|1729.35|1726.91|1725.11|0
1643995500000|2022-02-04 17:25:00|1729.15|1727.35|1730.77|1728.97|1733.64|1731.84|1728.41|1726.61|0
1643995800000|2022-02-04 17:30:00|1731.15|1729.35|1729.4|1727.6|1735.75|1733.95|1725.17|1723.37|0
1643996100000|2022-02-04 17:35:00|1729.15|1727.35|1734.61|1732.81|1734.63|1732.83|1727.41|1725.61|0
1643996400000|2022-02-04 17:40:00|1735.36|1733.56|1737.35|1735.55|1738.6|1736.8|1732.87|1731.07|0
1643996700000|2022-02-04 17:45:00|1737.1|1735.3|1738.6|1736.8|1738.6|1736.8|1734.36|1732.56|0
1643997000000|2022-02-04 17:50:00|1738.22|1736.42|1737.33|1735.53|1740.32|1738.52|1736.11|1734.31|0
1643997300000|2022-02-04 17:55:00|1737.58|1735.78|1741.32|1739.52|1742.19|1740.39|1735.84|1734.04|0
1643997600000|2022-02-04 18:00:00|1741.57|1739.77|1753.77|1751.97|1754.27|1752.47|1741.57|1739.77|0
1643997900000|2022-02-04 18:05:00|1754.02|1752.22|1755.99|1754.19|1756.26|1754.46|1752.28|1750.48|0
1643998200000|2022-02-04 18:10:00|1755.74|1753.94|1754.49|1752.69|1757.98|1756.18|1752.75|1750.95|0
1643998500000|2022-02-04 18:15:00|1754.74|1752.94|1752.25|1750.45|1755.74|1753.94|1750.5|1748.7|0
1643998800000|2022-02-04 18:20:00|1752.5|1750.7|1759.97|1758.17|1759.97|1758.17|1751.75|1749.95|0
1643999100000|2022-02-04 18:25:00|1759.47|1757.67|1753.74|1751.94|1759.47|1757.67|1751.75|1749.95|0
1643999400000|2022-02-04 18:30:00|1754.24|1752.44|1757.73|1755.93|1757.73|1755.93|1752.5|1750.7|0
1643999700000|2022-02-04 18:35:00|1757.48|1755.68|1754.99|1753.19|1757.98|1756.18|1752.5|1750.7|0
1644000000000|2022-02-04 18:40:00|1755.24|1753.44|1762.96|1761.16|1764.45|1762.65|1755.11|1753.31|0
1644000300000|2022-02-04 18:45:00|1763.46|1761.66|1759.86|1758.06|1763.46|1761.66|1755.98|1754.18|0
1644000600000|2022-02-04 18:50:00|1760.11|1758.31|1762.85|1761.05|1763.35|1761.55|1760.11|1758.31|0
1644000900000|2022-02-04 18:55:00|1762.6|1760.8|1762.6|1760.8|1763.35|1761.55|1759.23|1757.43|0
1644001200000|2022-02-04 19:00:00|1763.35|1761.55|1759.36|1757.56|1764.59|1762.79|1759.36|1757.56|0
1644001500000|2022-02-04 19:05:00|1760.11|1758.31|1760.36|1758.56|1761.35|1759.55|1757.74|1755.94|0
1644001800000|2022-02-04 19:10:00|1760.85|1759.05|1756.37|1754.57|1761.35|1759.55|1752.39|1750.59|0
1644002100000|2022-02-04 19:15:00|1756.12|1754.32|1750.64|1748.84|1757.12|1755.32|1750.64|1748.84|0
1644002400000|2022-02-04 19:20:00|1750.15|1748.35|1754.38|1752.58|1756.87|1755.07|1750.15|1748.35|0
1644002700000|2022-02-04 19:25:00|1754.63|1752.83|1756.62|1754.82|1759.11|1757.31|1753.88|1752.08|0
1644003000000|2022-02-04 19:30:00|1755.87|1754.07|1761.35|1759.55|1763.84|1762.04|1755.37|1753.57|0
1644003300000|2022-02-04 19:35:00|1761.22|1759.42|1765.09|1763.29|1767.2|1765.4|1761.22|1759.42|0
1644003600000|2022-02-04 19:40:00|1764.59|1762.79|1759.86|1758.06|1766.83|1765.03|1758.98|1757.18|0
1644003900000|2022-02-04 19:45:00|1760.35|1758.55|1759.61|1757.81|1761.35|1759.55|1757.12|1755.32|0
1644004200000|2022-02-04 19:50:00|1760.1|1758.3|1764.3|1762.5|1764.55|1762.75|1759.48|1757.68|0
1644004500000|2022-02-04 19:55:00|1764.06|1762.26|1767.04|1765.24|1767.04|1765.24|1763.68|1761.88|0
1644004800000|2022-02-04 20:00:00|1766.79|1764.99|1773.27|1771.47|1773.52|1771.72|1766.79|1764.99|0
1644005100000|2022-02-04 20:05:00|1773.52|1771.72|1775.64|1773.84|1776.26|1774.46|1771.03|1769.23|0
1644005400000|2022-02-04 20:10:00|1775.52|1773.72|1781.49|1779.69|1783.49|1781.69|1774.52|1772.72|0
1644005700000|2022-02-04 20:15:00|1781.74|1779.94|1773.27|1771.47|1782.49|1780.69|1773.27|1771.47|0
1644006000000|2022-02-04 20:20:00|1773.77|1771.97|1777.76|1775.96|1778.26|1776.46|1773.52|1771.72|0
1644006300000|2022-02-04 20:25:00|1778.26|1776.46|1775.02|1773.22|1780.25|1778.45|1773.02|1771.22|0
1644006600000|2022-02-04 20:30:00|1775.76|1773.96|1780.47|1778.67|1781.74|1779.94|1774.27|1772.47|0
1644006900000|2022-02-04 20:35:00|1780.09|1778.29|1773.49|1771.69|1780.09|1778.29|1773.49|1771.69|0
1644007200000|2022-02-04 20:40:00|1773.61|1771.81|1764.02|1762.22|1773.99|1772.19|1763.77|1761.97|0
1644007500000|2022-02-04 20:45:00|1764.89|1763.09|1759.84|1758.04|1766.04|1764.24|1754.58|1752.78|0
1644007800000|2022-02-04 20:50:00|1759.21|1757.41|1757.35|1755.55|1764.07|1762.27|1752.12|1750.32|0
1644008100000|2022-02-04 20:55:00|1756.6|1754.8|1742.9|1741.1|1756.6|1754.8|1742.9|1741.1|0
1644008400000|2022-02-04 21:00:00|1741.91|1740.11|1737.12|1735.32|1746.11|1744.31|1736.88|1735.08|0
1644008700000|2022-02-04 21:05:00|1737.62|1735.82|1736.17|1734.37|1738.87|1737.07|1734.63|1732.83|0
1644009000000|2022-02-04 21:10:00|1736.41|1734.61|1739.15|1737.35|1739.15|1737.35|1734.17|1732.37|0
1644221100000|2022-02-07 08:05:00|1749.96|1748.16|1745.34|1743.54|1751.45|1749.65|1743.23|1741.43|0
1644221400000|2022-02-07 08:10:00|1745.72|1743.92|1743.48|1741.68|1750.71|1748.91|1743.48|1741.68|0
1644221700000|2022-02-07 08:15:00|1743.6|1741.8|1733.52|1731.72|1743.85|1742.05|1733.14|1731.34|0
1644222000000|2022-02-07 08:20:00|1733.27|1731.47|1728.4|1726.6|1735.26|1733.46|1728.4|1726.6|0
1644222300000|2022-02-07 08:25:00|1728.78|1726.98|1726.94|1725.14|1730.8|1729|1725.32|1723.52|0
1644222600000|2022-02-07 08:30:00|1726.82|1725.02|1726.32|1724.52|1729.31|1727.51|1724.57|1722.77|0
1644222900000|2022-02-07 08:35:00|1725.94|1724.14|1731.3|1729.5|1733.04|1731.24|1724.69|1722.89|0
1644223200000|2022-02-07 08:40:00|1730.8|1729|1731.42|1729.62|1733.29|1731.49|1730.8|1729|0
1644223500000|2022-02-07 08:45:00|1731.05|1729.25|1735.28|1733.48|1736.03|1734.23|1731.05|1729.25|0
1644223800000|2022-02-07 08:50:00|1735.03|1733.23|1739.77|1737.97|1739.77|1737.97|1734.78|1732.98|0
1644224100000|2022-02-07 08:55:00|1740.01|1738.21|1737.52|1735.72|1740.13|1738.33|1736.53|1734.73|0
1644224400000|2022-02-07 09:00:00|1737.64|1735.84|1740.76|1738.96|1743.62|1741.82|1735.78|1733.98|0
1644224700000|2022-02-07 09:05:00|1740.13|1738.33|1738.77|1736.97|1742.51|1740.71|1738.77|1736.97|0
1644225000000|2022-02-07 09:10:00|1738.39|1736.59|1737.64|1735.84|1739.76|1737.96|1733.29|1731.49|0
1644225300000|2022-02-07 09:15:00|1737.77|1735.97|1735.53|1733.73|1740.51|1738.71|1735.28|1733.48|0
1644225600000|2022-02-07 09:20:00|1735.28|1733.48|1733.79|1731.99|1738.27|1736.47|1733.79|1731.99|0
1644225900000|2022-02-07 09:25:00|1733.9|1732.1|1735.78|1733.98|1736.64|1734.84|1733.16|1731.36|0
1644226200000|2022-02-07 09:30:00|1736.52|1734.72|1733.78|1731.98|1738.14|1736.34|1733.54|1731.74|0
1644226500000|2022-02-07 09:35:00|1733.65|1731.85|1732.91|1731.11|1736.03|1734.23|1731.54|1729.74|0
1644226800000|2022-02-07 09:40:00|1733.29|1731.49|1731.04|1729.24|1733.53|1731.73|1730.42|1728.62|0
1644227100000|2022-02-07 09:45:00|1731.29|1729.49|1727.31|1725.51|1732.54|1730.74|1727.31|1725.51|0
1644227400000|2022-02-07 09:50:00|1727.06|1725.26|1730.66|1728.86|1731.29|1729.49|1725.31|1723.51|0
1644227700000|2022-02-07 09:55:00|1730.54|1728.74|1733.04|1731.24|1735.03|1733.23|1730.54|1728.74|0
1644228000000|2022-02-07 10:00:00|1733.28|1731.48|1735.4|1733.6|1737.27|1735.47|1733.28|1731.48|0
1644228300000|2022-02-07 10:05:00|1735.65|1733.85|1734.15|1732.35|1736.39|1734.59|1733.53|1731.73|0
1644228600000|2022-02-07 10:10:00|1733.78|1731.98|1737.14|1735.34|1737.39|1735.59|1733.53|1731.73|0
1644228900000|2022-02-07 10:15:00|1737.39|1735.59|1735.28|1733.48|1737.52|1735.72|1735.28|1733.48|0
1644229200000|2022-02-07 10:20:00|1735.03|1733.23|1734.03|1732.23|1735.77|1733.97|1733.53|1731.73|0
1644229500000|2022-02-07 10:25:00|1734.28|1732.48|1735.27|1733.47|1737.52|1735.72|1733.4|1731.6|0
1644229800000|2022-02-07 10:30:00|1735.14|1733.34|1733.53|1731.73|1736.64|1734.84|1733.03|1731.23|0
1644230100000|2022-02-07 10:35:00|1733.4|1731.6|1733.9|1732.1|1735.77|1733.97|1731.29|1729.49|0
1644230400000|2022-02-07 10:40:00|1733.78|1731.98|1736.52|1734.72|1736.52|1734.72|1732.78|1730.98|0
1644230700000|2022-02-07 10:45:00|1736.64|1734.84|1736.77|1734.97|1739.51|1737.71|1736.02|1734.22|0
1644231000000|2022-02-07 10:50:00|1737.02|1735.22|1735.02|1733.22|1737.02|1735.22|1734.77|1732.97|0
1644231300000|2022-02-07 10:55:00|1734.77|1732.97|1731.41|1729.61|1735.02|1733.22|1730.79|1728.99|0
1644231600000|2022-02-07 11:00:00|1731.78|1729.98|1731.29|1729.49|1733.4|1731.6|1730.54|1728.74|0
1644231900000|2022-02-07 11:05:00|1731.54|1729.74|1731.53|1729.73|1732.53|1730.73|1728.55|1726.75|0
1644232200000|2022-02-07 11:10:00|1731.29|1729.49|1733.15|1731.35|1735.27|1733.47|1730.16|1728.36|0
1644232500000|2022-02-07 11:15:00|1732.9|1731.1|1734.02|1732.22|1735.77|1733.97|1732.78|1730.98|0
1644232800000|2022-02-07 11:20:00|1734.27|1732.47|1736.02|1734.22|1737.26|1735.46|1733.78|1731.98|0
1644233100000|2022-02-07 11:25:00|1736.14|1734.34|1737.13|1735.33|1739.26|1737.46|1736.02|1734.22|0
1644233400000|2022-02-07 11:30:00|1737.26|1735.46|1739.13|1737.33|1740.25|1738.45|1737.26|1735.46|0
1644233700000|2022-02-07 11:35:00|1740.25|1738.45|1739.5|1737.7|1742.36|1740.56|1739.01|1737.21|0
1644234000000|2022-02-07 11:40:00|1739.37|1737.57|1736.51|1734.71|1739.37|1737.57|1735.77|1733.97|0
1644234300000|2022-02-07 11:45:00|1736.26|1734.46|1736.76|1734.96|1738.01|1736.21|1735.02|1733.22|0
1644234600000|2022-02-07 11:50:00|1737.01|1735.21|1737.51|1735.71|1738.26|1736.46|1735.52|1733.72|0
1644234900000|2022-02-07 11:55:00|1737.26|1735.46|1738.75|1736.95|1741.12|1739.32|1735.89|1734.09|0
1644235200000|2022-02-07 12:00:00|1738.63|1736.83|1743.74|1741.94|1744.23|1742.43|1738.63|1736.83|0
1644235500000|2022-02-07 12:05:00|1743.99|1742.19|1745.48|1743.68|1746.1|1744.3|1743.74|1741.94|0
1644235800000|2022-02-07 12:10:00|1745.23|1743.43|1749.72|1747.92|1749.96|1748.16|1745.23|1743.43|0
1644236100000|2022-02-07 12:15:00|1749.47|1747.67|1748.97|1747.17|1752.7|1750.9|1748.97|1747.17|0
1644236400000|2022-02-07 12:20:00|1749.22|1747.42|1746.97|1745.17|1749.34|1747.54|1746.72|1744.92|0
1644236700000|2022-02-07 12:25:00|1746.84|1745.04|1746.48|1744.68|1746.97|1745.17|1744.48|1742.68|0
1644237000000|2022-02-07 12:30:00|1746.72|1744.92|1746.97|1745.17|1748.47|1746.67|1745.98|1744.18|0
1644237300000|2022-02-07 12:35:00|1746.72|1744.92|1747.22|1745.42|1747.97|1746.17|1746.23|1744.43|0
1644237600000|2022-02-07 12:40:00|1747.47|1745.67|1748.47|1746.67|1748.84|1747.04|1747.22|1745.42|0
1644237900000|2022-02-07 12:45:00|1748.22|1746.42|1751.33|1749.53|1751.95|1750.15|1747.72|1745.92|0
1644238200000|2022-02-07 12:50:00|1751.46|1749.66|1750.71|1748.91|1753.82|1752.02|1750.46|1748.66|0
1644238500000|2022-02-07 12:55:00|1750.46|1748.66|1750.71|1748.91|1753.95|1752.15|1750.46|1748.66|0
1644238800000|2022-02-07 13:00:00|1750.46|1748.66|1754.94|1753.14|1754.94|1753.14|1749.46|1747.66|0
1644239100000|2022-02-07 13:05:00|1754.81|1753.01|1756.44|1754.64|1758.43|1756.63|1753.2|1751.4|0
1644239400000|2022-02-07 13:10:00|1756.19|1754.39|1756.44|1754.64|1758.93|1757.13|1755.94|1754.14|0
1644239700000|2022-02-07 13:15:00|1756.19|1754.39|1755.69|1753.89|1756.69|1754.89|1755.44|1753.64|0
1644240000000|2022-02-07 13:20:00|1755.94|1754.14|1756.38|1754.58|1759.19|1757.39|1755.64|1753.84|0
1644240300000|2022-02-07 13:25:00|1756.63|1754.83|1755.14|1753.34|1757.13|1755.33|1754.39|1752.59|0
1644240600000|2022-02-07 13:30:00|1754.89|1753.09|1750.4|1748.6|1755.01|1753.21|1750.4|1748.6|0
1644240900000|2022-02-07 13:35:00|1750.65|1748.85|1751.15|1749.35|1751.9|1750.1|1749.16|1747.36|0
1644241200000|2022-02-07 13:40:00|1751.02|1749.22|1751.27|1749.47|1752.64|1750.84|1749.65|1747.85|0
1644241500000|2022-02-07 13:45:00|1751.4|1749.6|1752.89|1751.09|1753.64|1751.84|1749.9|1748.1|0
1644241800000|2022-02-07 13:50:00|1753.14|1751.34|1751.15|1749.35|1753.39|1751.59|1750.9|1749.1|0
1644242100000|2022-02-07 13:55:00|1751.4|1749.6|1753.89|1752.09|1754.64|1752.84|1751.15|1749.35|0
1644242400000|2022-02-07 14:00:00|1754.14|1752.34|1753.26|1751.46|1754.39|1752.59|1752.89|1751.09|0
1644242700000|2022-02-07 14:05:00|1753.39|1751.59|1754.88|1753.08|1754.89|1753.09|1751.89|1750.09|0
1644243000000|2022-02-07 14:10:00|1754.64|1752.84|1750.9|1749.1|1755.38|1753.58|1750.9|1749.1|0
1644243300000|2022-02-07 14:15:00|1750.65|1748.85|1748.52|1746.72|1750.65|1748.85|1746.91|1745.11|0
1644243600000|2022-02-07 14:20:00|1748.41|1746.61|1751.51|1749.71|1751.89|1750.09|1747.66|1745.86|0
1644243900000|2022-02-07 14:25:00|1751.4|1749.6|1751.27|1749.47|1752.51|1750.71|1749.4|1747.6|0
1644244200000|2022-02-07 14:30:00|1750.9|1749.1|1740.4|1738.6|1753.39|1751.59|1738.39|1736.59|0
1644244500000|2022-02-07 14:35:00|1740.02|1738.22|1749.37|1747.57|1752.11|1750.31|1739.9|1738.1|0
1644244800000|2022-02-07 14:40:00|1748.37|1746.57|1749.37|1747.57|1753.98|1752.18|1746.13|1744.33|0
1644245100000|2022-02-07 14:45:00|1750.37|1748.57|1744.39|1742.59|1752.86|1751.06|1742.39|1740.59|0
1644245400000|2022-02-07 14:50:00|1744.14|1742.34|1757.57|1755.77|1758.34|1756.54|1744.14|1742.34|0
1644245700000|2022-02-07 14:55:00|1757.81|1756.01|1754.82|1753.02|1759.56|1757.76|1747.1|1745.3|0
1644246000000|2022-02-07 15:00:00|1756.19|1754.39|1750.83|1749.03|1756.61|1754.81|1748.84|1747.04|0
1644246300000|2022-02-07 15:05:00|1751.08|1749.28|1753.82|1752.02|1758.56|1756.76|1750.83|1749.03|0
1644246600000|2022-02-07 15:10:00|1753.57|1751.77|1742.11|1740.31|1755.57|1753.77|1742.11|1740.31|0
1644246900000|2022-02-07 15:15:00|1742.61|1740.81|1742.85|1741.05|1746.35|1744.55|1741.86|1740.06|0
1644247200000|2022-02-07 15:20:00|1743.22|1741.42|1752.08|1750.28|1754.07|1752.27|1741.86|1740.06|0
1644247500000|2022-02-07 15:25:00|1751.83|1750.03|1753.82|1752.02|1756.81|1755.01|1750.58|1748.78|0
1644247800000|2022-02-07 15:30:00|1754.07|1752.27|1764.04|1762.24|1764.29|1762.49|1751.08|1749.28|0
1644248100000|2022-02-07 15:35:00|1763.79|1761.99|1758.54|1756.74|1764.04|1762.24|1758.29|1756.49|0
1644248400000|2022-02-07 15:40:00|1758.91|1757.11|1751.56|1749.76|1759.29|1757.49|1747.82|1746.02|0
1644248700000|2022-02-07 15:45:00|1751.81|1750.01|1751.31|1749.51|1755.05|1753.25|1750.31|1748.51|0
1644249000000|2022-02-07 15:50:00|1751.06|1749.26|1752.06|1750.26|1755.55|1753.75|1748.57|1746.77|0
1644249300000|2022-02-07 15:55:00|1751.31|1749.51|1753.55|1751.75|1754.8|1753|1750.31|1748.51|0
1644249600000|2022-02-07 16:00:00|1753.05|1751.25|1749.56|1747.76|1756.29|1754.49|1746.82|1745.02|0
1644249900000|2022-02-07 16:05:00|1749.31|1747.51|1743.83|1742.03|1751.81|1750.01|1742.58|1740.78|0
1644250200000|2022-02-07 16:10:00|1744.08|1742.28|1748.32|1746.52|1749.31|1747.51|1744.08|1742.28|0
1644250500000|2022-02-07 16:15:00|1748.07|1746.27|1746.93|1745.13|1748.07|1746.27|1743.32|1741.52|0
1644250800000|2022-02-07 16:20:00|1747.06|1745.26|1745.54|1743.74|1748.3|1746.5|1743.57|1741.77|0
1644251100000|2022-02-07 16:25:00|1745.79|1743.99|1747.79|1745.99|1752.27|1750.47|1745.79|1743.99|0
1644251400000|2022-02-07 16:30:00|1747.54|1745.74|1741.8|1740|1747.54|1745.74|1740.81|1739.01|0
1644251700000|2022-02-07 16:35:00|1742.05|1740.25|1733.08|1731.28|1743.3|1741.5|1732.08|1730.28|0
1644252000000|2022-02-07 16:40:00|1733.33|1731.53|1728.09|1726.29|1734.57|1732.77|1727.35|1725.55|0
1644252300000|2022-02-07 16:45:00|1728.34|1726.54|1732.36|1730.56|1732.61|1730.81|1728.09|1726.29|0
1644252600000|2022-02-07 16:50:00|1732.11|1730.31|1732.11|1730.31|1734.11|1732.31|1729.37|1727.57|0
1644252900000|2022-02-07 16:55:00|1731.73|1729.93|1737.84|1736.04|1739.09|1737.29|1731.12|1729.32|0
1644253200000|2022-02-07 17:00:00|1737.47|1735.67|1736.6|1734.8|1738.34|1736.54|1731.36|1729.56|0
1644253500000|2022-02-07 17:05:00|1736.85|1735.05|1729.62|1727.82|1736.85|1735.05|1729.62|1727.82|0
1644253800000|2022-02-07 17:10:00|1729.87|1728.07|1731.61|1729.81|1733.36|1731.56|1729.37|1727.57|0
1644254100000|2022-02-07 17:15:00|1731.36|1729.56|1733.61|1731.81|1735.85|1734.05|1730.37|1728.57|0
1644254400000|2022-02-07 17:20:00|1733.36|1731.56|1736.35|1734.55|1737.34|1735.54|1732.61|1730.81|0
1644254700000|2022-02-07 17:25:00|1736.1|1734.3|1729.37|1727.57|1736.85|1735.05|1728.62|1726.82|0
1644255000000|2022-02-07 17:30:00|1729.12|1727.32|1731.86|1730.06|1733.11|1731.31|1725.38|1723.58|0
1644255300000|2022-02-07 17:35:00|1731.73|1729.93|1726.38|1724.58|1733.6|1731.8|1723.64|1721.84|0
1644255600000|2022-02-07 17:40:00|1726.88|1725.08|1731.36|1729.56|1732.36|1730.56|1726.88|1725.08|0
1644255900000|2022-02-07 17:45:00|1731.11|1729.31|1734.35|1732.55|1736.1|1734.3|1730.11|1728.31|0
1644256200000|2022-02-07 17:50:00|1733.97|1732.17|1732.61|1730.81|1735.85|1734.05|1732.11|1730.31|0
1644256500000|2022-02-07 17:55:00|1732.86|1731.06|1732.86|1731.06|1735.1|1733.3|1731.11|1729.31|0
1644256800000|2022-02-07 18:00:00|1732.36|1730.56|1737.54|1735.74|1740.28|1738.48|1730.86|1729.06|0
1644257100000|2022-02-07 18:05:00|1737.29|1735.49|1741.78|1739.98|1742.28|1740.48|1736.54|1734.74|0
1644257400000|2022-02-07 18:10:00|1742.03|1740.23|1745.27|1743.47|1747.01|1745.21|1740.53|1738.73|0
1644257700000|2022-02-07 18:15:00|1745.02|1743.22|1742.77|1740.97|1745.27|1743.47|1741.03|1739.23|0
1644258000000|2022-02-07 18:20:00|1742.52|1740.72|1742.64|1740.84|1745.76|1743.96|1741.53|1739.73|0
1644258300000|2022-02-07 18:25:00|1742.77|1740.97|1745.88|1744.08|1747.26|1745.46|1741.53|1739.73|0
1644258600000|2022-02-07 18:30:00|1746.01|1744.21|1746.5|1744.7|1749.25|1747.45|1745.75|1743.95|0
1644258900000|2022-02-07 18:35:00|1746.75|1744.95|1748.74|1746.94|1749.24|1747.44|1745.75|1743.95|0
1644259200000|2022-02-07 18:40:00|1748.49|1746.69|1747.99|1746.19|1750.24|1748.44|1747.5|1745.7|0
1644259500000|2022-02-07 18:45:00|1748.24|1746.44|1743.26|1741.46|1749.49|1747.69|1743.01|1741.21|0
1644259800000|2022-02-07 18:50:00|1743.51|1741.71|1744.75|1742.95|1746.75|1744.95|1742.26|1740.46|0
1644260100000|2022-02-07 18:55:00|1745.25|1743.45|1750.24|1748.44|1751.98|1750.18|1745|1743.2|0
1644260400000|2022-02-07 19:00:00|1749.74|1747.94|1749.32|1747.52|1750.74|1748.94|1747.61|1745.81|0
1644260700000|2022-02-07 19:05:00|1749.57|1747.77|1745.01|1743.21|1749.82|1748.02|1744.76|1742.96|0
1644261000000|2022-02-07 19:10:00|1745.26|1743.46|1746.01|1744.21|1748|1746.2|1745.26|1743.46|0
1644261300000|2022-02-07 19:15:00|1745.51|1743.71|1749.5|1747.7|1751.99|1750.19|1745.26|1743.46|0
1644261600000|2022-02-07 19:20:00|1749.25|1747.45|1748.25|1746.45|1751.49|1749.69|1746.76|1744.96|0
1644261900000|2022-02-07 19:25:00|1748|1746.2|1756.73|1754.93|1756.73|1754.93|1747.51|1745.71|0
1644262200000|2022-02-07 19:30:00|1757.1|1755.3|1756.73|1754.93|1757.98|1756.18|1754.49|1752.69|0
1644262500000|2022-02-07 19:35:00|1756.98|1755.18|1755.73|1753.93|1759.22|1757.42|1754.24|1752.44|0
1644262800000|2022-02-07 19:40:00|1755.23|1753.43|1759.71|1757.91|1760.46|1758.66|1754.73|1752.93|0
1644263100000|2022-02-07 19:45:00|1759.96|1758.16|1756.47|1754.67|1760.71|1758.91|1755.72|1753.92|0
1644263400000|2022-02-07 19:50:00|1756.22|1754.42|1756.22|1754.42|1756.97|1755.17|1753.98|1752.18|0
1644263700000|2022-02-07 19:55:00|1756.47|1754.67|1755.22|1753.42|1758.08|1756.28|1754.47|1752.67|0
1644264000000|2022-02-07 20:00:00|1754.97|1753.17|1758.71|1756.91|1758.96|1757.16|1751.23|1749.43|0
1644264300000|2022-02-07 20:05:00|1758.96|1757.16|1758.19|1756.39|1759.96|1758.16|1754.07|1752.27|0
1644264600000|2022-02-07 20:10:00|1757.94|1756.14|1765.67|1763.87|1765.67|1763.87|1756.94|1755.14|0
1644264900000|2022-02-07 20:15:00|1765.42|1763.62|1760.68|1758.88|1765.42|1763.62|1760.68|1758.88|0
1644265200000|2022-02-07 20:20:00|1760.43|1758.63|1755.19|1753.39|1760.68|1758.88|1753.7|1751.9|0
1644265500000|2022-02-07 20:25:00|1755.44|1753.64|1746.72|1744.92|1757.19|1755.39|1745.47|1743.67|0
1644265800000|2022-02-07 20:30:00|1747.71|1745.91|1746.47|1744.67|1750.96|1749.16|1744.72|1742.92|0
1644266100000|2022-02-07 20:35:00|1746.72|1744.92|1736|1734.2|1748.71|1746.91|1735.25|1733.45|0
1644266400000|2022-02-07 20:40:00|1735.5|1733.7|1732.32|1730.52|1736.97|1735.17|1731.73|1729.93|0
1644266700000|2022-02-07 20:45:00|1730.53|1728.73|1727.82|1726.02|1731.31|1729.51|1725.83|1724.03|0
1644267000000|2022-02-07 20:50:00|1727.32|1725.52|1716.6|1714.8|1735.55|1733.75|1716.35|1714.55|0
1644267300000|2022-02-07 20:55:00|1717.6|1715.8|1727.57|1725.77|1728.32|1726.52|1714.61|1712.81|0
1644267600000|2022-02-07 21:00:00|1728.07|1726.27|1733.29|1731.49|1733.78|1731.98|1728.07|1726.27|0
1644267900000|2022-02-07 21:05:00|1733.04|1731.24|1732.54|1730.74|1734.78|1732.98|1732.29|1730.49|0
1644268200000|2022-02-07 21:10:00|1732.91|1731.11|1734.53|1732.73|1735.53|1733.73|1732.79|1730.99|0
1644268500000|2022-02-07 21:15:00|1734.48|1732.28|1734.23|1732.03|1735.48|1733.28|1733.48|1731.28|0
1644268800000|2022-02-07 21:20:00|1734.48|1732.28|1734.48|1732.28|1734.73|1732.53|1733.98|1731.78|0
1644269100000|2022-02-07 21:25:00|1734.73|1732.53|1735.98|1733.78|1736.1|1733.9|1734.48|1732.28|0
1644269400000|2022-02-07 21:30:00|1735.85|1733.65|1735.98|1733.78|1735.98|1733.78|1734.98|1732.78|0
1644269700000|2022-02-07 21:35:00|1735.73|1733.53|1735.73|1733.53|1736.47|1734.27|1735.73|1733.53|0
1644270000000|2022-02-07 21:40:00|1735.98|1733.78|1734.98|1732.78|1735.98|1733.78|1734.73|1732.53|0
1644270300000|2022-02-07 21:45:00|1734.73|1732.53|1734.98|1732.78|1734.98|1732.78|1733.98|1731.78|0
1644270600000|2022-02-07 21:50:00|1735.23|1733.03|1736.72|1734.52|1736.72|1734.52|1734.73|1732.53|0
1644270900000|2022-02-07 21:55:00|1736.47|1734.27|1735.85|1733.65|1736.47|1734.27|1735.23|1733.03|0
1644271200000|2022-02-07 22:00:00|1735.29|1733.09|1735.9|1733.7|1736.26|1734.06|1735.29|1733.09|0
1644271500000|2022-02-07 22:05:00|1736.26|1734.06|1735.86|1733.66|1736.26|1734.06|1735.69|1733.49|0
1644271800000|2022-02-07 22:10:00|1735.72|1733.52|1735.97|1733.77|1736.01|1733.81|1735.72|1733.52|0
1644272100000|2022-02-07 22:15:00|1735.79|1733.59|1735.44|1733.24|1735.79|1733.59|1735.44|1733.24|0
1644272400000|2022-02-07 22:20:00|1735.72|1733.52|1736.01|1733.81|1736.41|1734.21|1735.72|1733.52|0
1644272700000|2022-02-07 22:25:00|1735.9|1733.7|1735.61|1733.41|1736.16|1733.96|1735.61|1733.41|0
1644273000000|2022-02-07 22:30:00|1735.5|1733.3|1736.08|1733.88|1736.08|1733.88|1735.5|1733.3|0
1644273300000|2022-02-07 22:35:00|1735.94|1733.74|1736.23|1734.03|1736.3|1734.1|1735.94|1733.74|0
1644273600000|2022-02-07 22:40:00|1736.16|1733.96|1736.55|1734.35|1736.55|1734.35|1736.16|1733.96|0
1644273900000|2022-02-07 22:45:00|1736.66|1734.46|1736.77|1734.57|1736.99|1734.79|1736.55|1734.35|0
1644274200000|2022-02-07 22:50:00|1736.7|1734.5|1736.66|1734.46|1736.7|1734.5|1736.59|1734.39|0
1644274500000|2022-02-07 22:55:00|1736.62|1734.42|1736.62|1734.42|1736.66|1734.46|1736.55|1734.35|0
1644274800000|2022-02-07 23:00:00|1735.59|1733.39|1735.34|1733.14|1736.84|1734.64|1733.98|1731.78|0
1644275100000|2022-02-07 23:05:00|1735.22|1733.02|1733.98|1731.78|1735.47|1733.27|1733.23|1731.03|0
1644275400000|2022-02-07 23:10:00|1734.47|1732.27|1735.47|1733.27|1735.47|1733.27|1733.98|1731.78|0
1644275700000|2022-02-07 23:15:00|1735.22|1733.02|1736.22|1734.02|1736.34|1734.14|1734.97|1732.77|0
1644276000000|2022-02-07 23:20:00|1736.97|1734.77|1738.33|1736.13|1738.83|1736.63|1735.59|1733.39|0
1644276300000|2022-02-07 23:25:00|1738.21|1736.01|1737.46|1735.26|1738.46|1736.26|1737.09|1734.89|0
1644276600000|2022-02-07 23:30:00|1737.96|1735.76|1736.22|1734.02|1738.71|1736.51|1736.22|1734.02|0
1644276900000|2022-02-07 23:35:00|1735.97|1733.77|1736.47|1734.27|1737.22|1735.02|1735.72|1733.52|0
1644277200000|2022-02-07 23:40:00|1736.72|1734.52|1736.97|1734.77|1737.46|1735.26|1735.97|1733.77|0
1644277500000|2022-02-07 23:45:00|1737.08|1734.88|1737.83|1735.63|1738.46|1736.26|1736.59|1734.39|0
1644277800000|2022-02-07 23:50:00|1737.71|1735.51|1736.96|1734.76|1738.08|1735.88|1736.72|1734.52|0
1644278100000|2022-02-07 23:55:00|1736.72|1734.52|1738.46|1736.26|1738.83|1736.63|1736.34|1734.14|0
1644278400000|2022-02-08 00:00:00|1738.83|1736.63|1738.96|1736.76|1740.45|1738.25|1738.46|1736.26|0
1644278700000|2022-02-08 00:05:00|1739.21|1737.01|1737.96|1735.76|1739.21|1737.01|1737.46|1735.26|0
1644279000000|2022-02-08 00:10:00|1737.71|1735.51|1736.96|1734.76|1738.08|1735.88|1736.58|1734.38|0
1644279300000|2022-02-08 00:15:00|1737.21|1735.01|1738.46|1736.26|1738.96|1736.76|1736.96|1734.76|0
1644279600000|2022-02-08 00:20:00|1738.71|1736.51|1733.72|1731.52|1738.71|1736.51|1733.22|1731.02|0
1644279900000|2022-02-08 00:25:00|1733.47|1731.27|1734.47|1732.27|1735.47|1733.27|1733.47|1731.27|0
1644280200000|2022-02-08 00:30:00|1734.97|1732.77|1735.96|1733.76|1736.46|1734.26|1734.97|1732.77|0
1644280500000|2022-02-08 00:35:00|1736.21|1734.01|1735.47|1733.27|1736.71|1734.51|1734.09|1731.89|0
1644280800000|2022-02-08 00:40:00|1735.34|1733.14|1736.21|1734.01|1736.21|1734.01|1734.97|1732.77|0
1644281100000|2022-02-08 00:45:00|1736.08|1733.88|1737.96|1735.76|1738.21|1736.01|1735.34|1733.14|0
1644281400000|2022-02-08 00:50:00|1738.08|1735.88|1736.46|1734.26|1738.08|1735.88|1736.21|1734.01|0
1644281700000|2022-02-08 00:55:00|1736.21|1734.01|1737.21|1735.01|1737.21|1735.01|1736.21|1734.01|0
1644282000000|2022-02-08 01:00:00|1737.08|1734.88|1735.09|1732.89|1737.08|1734.88|1734.47|1732.27|0
1644282300000|2022-02-08 01:05:00|1735.22|1733.02|1733.72|1731.52|1735.46|1733.26|1733.72|1731.52|0
1644282600000|2022-02-08 01:10:00|1733.47|1731.27|1734.34|1732.14|1734.97|1732.77|1731.97|1729.77|0
1644282900000|2022-02-08 01:15:00|1734.47|1732.27|1734.96|1732.76|1735.08|1732.88|1733.97|1731.77|0
1644283200000|2022-02-08 01:20:00|1735.21|1733.01|1733.22|1731.02|1735.21|1733.01|1733.22|1731.02|0
1644283500000|2022-02-08 01:25:00|1732.97|1730.77|1731.47|1729.27|1733.09|1730.89|1729.48|1727.28|0
1644283800000|2022-02-08 01:30:00|1731.22|1729.02|1728.98|1726.78|1731.22|1729.02|1728.48|1726.28|0
1644284100000|2022-02-08 01:35:00|1729.23|1727.03|1731.97|1729.77|1732.22|1730.02|1729.23|1727.03|0
1644284400000|2022-02-08 01:40:00|1732.22|1730.02|1731.47|1729.27|1734.22|1732.02|1731.47|1729.27|0
1644284700000|2022-02-08 01:45:00|1731.72|1729.52|1729.23|1727.03|1731.72|1729.52|1728.23|1726.03|0
1644285000000|2022-02-08 01:50:00|1729.48|1727.28|1729.6|1727.4|1729.98|1727.78|1727.73|1725.53|0
1644285300000|2022-02-08 01:55:00|1729.73|1727.53|1729.23|1727.03|1729.73|1727.53|1728.48|1726.28|0
1644285600000|2022-02-08 02:00:00|1729.48|1727.28|1727.23|1725.03|1730.72|1728.52|1727.23|1725.03|0
1644285900000|2022-02-08 02:05:00|1727.35|1725.15|1727.98|1725.78|1728.23|1726.03|1726.24|1724.04|0
1644286200000|2022-02-08 02:10:00|1727.6|1725.4|1727.23|1725.03|1727.73|1725.53|1725.99|1723.79|0
1644286500000|2022-02-08 02:15:00|1727.1|1724.9|1725.49|1723.29|1727.73|1725.53|1725.36|1723.16|0
1644286800000|2022-02-08 02:20:00|1725.24|1723.04|1729.48|1727.28|1730.47|1728.27|1724.24|1722.04|0
1644287100000|2022-02-08 02:25:00|1729.73|1727.53|1730.34|1728.14|1730.72|1728.52|1728.98|1726.78|0
1644287400000|2022-02-08 02:30:00|1730.47|1728.27|1728.98|1726.78|1730.47|1728.27|1728.73|1726.53|0
1644287700000|2022-02-08 02:35:00|1728.85|1726.65|1729.72|1727.52|1729.72|1727.52|1728.73|1726.53|0
1644288000000|2022-02-08 02:40:00|1729.48|1727.28|1730.97|1728.77|1731.22|1729.02|1729.48|1727.28|0
1644288300000|2022-02-08 02:45:00|1730.72|1728.52|1731.59|1729.39|1732.47|1730.27|1730.47|1728.27|0
1644288600000|2022-02-08 02:50:00|1731.47|1729.27|1732.22|1730.02|1732.47|1730.27|1730.84|1728.64|0
1644288900000|2022-02-08 02:55:00|1732.34|1730.14|1732.47|1730.27|1732.96|1730.76|1732.22|1730.02|0
1644289200000|2022-02-08 03:00:00|1732.59|1730.39|1731.47|1729.27|1732.96|1730.76|1730.47|1728.27|0
1644289500000|2022-02-08 03:05:00|1731.72|1729.52|1729.97|1727.77|1731.97|1729.77|1729.97|1727.77|0
1644289800000|2022-02-08 03:10:00|1730.09|1727.89|1729.72|1727.52|1730.47|1728.27|1729.72|1727.52|0
1644290100000|2022-02-08 03:15:00|1729.97|1727.77|1730.47|1728.27|1731.72|1729.52|1729.97|1727.77|0
1644290400000|2022-02-08 03:20:00|1730.72|1728.52|1731.09|1728.89|1731.09|1728.89|1730.22|1728.02|0
1644290700000|2022-02-08 03:25:00|1730.97|1728.77|1732.46|1730.26|1732.96|1730.76|1730.59|1728.39|0
1644291000000|2022-02-08 03:30:00|1732.58|1730.38|1731.96|1729.76|1733.21|1731.01|1731.72|1729.52|0
1644291300000|2022-02-08 03:35:00|1732.08|1729.88|1733.08|1730.88|1734.21|1732.01|1732.08|1729.88|0
1644291600000|2022-02-08 03:40:00|1733.21|1731.01|1732.21|1730.01|1733.33|1731.13|1731.96|1729.76|0
1644291900000|2022-02-08 03:45:00|1731.96|1729.76|1730.72|1728.52|1732.21|1730.01|1729.22|1727.02|0
1644292200000|2022-02-08 03:50:00|1730.47|1728.27|1729.22|1727.02|1730.84|1728.64|1729.22|1727.02|0
1644292500000|2022-02-08 03:55:00|1728.97|1726.77|1729.84|1727.64|1730.34|1728.14|1728.72|1726.52|0
1644292800000|2022-02-08 04:00:00|1729.97|1727.77|1730.09|1727.89|1730.72|1728.52|1729.47|1727.27|0
1644293100000|2022-02-08 04:05:00|1730.22|1728.02|1729.97|1727.77|1730.59|1728.39|1729.22|1727.02|0
1644293400000|2022-02-08 04:10:00|1729.84|1727.64|1730.22|1728.02|1730.59|1728.39|1729.47|1727.27|0
1644293700000|2022-02-08 04:15:00|1730.34|1728.14|1729.84|1727.64|1730.59|1728.39|1729.72|1727.52|0
1644294000000|2022-02-08 04:20:00|1729.72|1727.52|1729.22|1727.02|1730.09|1727.89|1728.72|1726.52|0
1644294300000|2022-02-08 04:25:00|1729.09|1726.89|1729.47|1727.27|1730.34|1728.14|1728.97|1726.77|0
1644294600000|2022-02-08 04:30:00|1729.22|1727.02|1729.72|1727.52|1730.09|1727.89|1729.22|1727.02|0
1644294900000|2022-02-08 04:35:00|1729.84|1727.64|1729.72|1727.52|1730.46|1728.26|1729.47|1727.27|0
1644295200000|2022-02-08 04:40:00|1729.97|1727.77|1729.72|1727.52|1730.96|1728.76|1729.72|1727.52|0
1644295500000|2022-02-08 04:45:00|1729.97|1727.77|1731.45|1729.25|1731.57|1729.37|1729.7|1727.5|0
1644295800000|2022-02-08 04:50:00|1731.57|1729.37|1730.2|1728|1731.7|1729.5|1729.82|1727.62|0
1644296100000|2022-02-08 04:55:00|1729.95|1727.75|1731.2|1729|1731.45|1729.25|1729.7|1727.5|0
1644296400000|2022-02-08 05:00:00|1730.95|1728.75|1729.2|1727|1731.45|1729.25|1728.71|1726.51|0
1644296700000|2022-02-08 05:05:00|1728.95|1726.75|1731.2|1729|1731.45|1729.25|1728.71|1726.51|0
1644297000000|2022-02-08 05:10:00|1731.07|1728.87|1729.95|1727.75|1731.2|1729|1729.7|1727.5|0
1644297300000|2022-02-08 05:15:00|1729.7|1727.5|1727.96|1725.76|1729.7|1727.5|1727.71|1725.51|0
1644297600000|2022-02-08 05:20:00|1727.58|1725.38|1726.21|1724.01|1727.83|1725.63|1725.96|1723.76|0
1644297900000|2022-02-08 05:25:00|1726.33|1724.13|1726.46|1724.26|1727.21|1725.01|1724.72|1722.52|0
1644298200000|2022-02-08 05:30:00|1726.21|1724.01|1725.46|1723.26|1726.21|1724.01|1725.46|1723.26|0
1644298500000|2022-02-08 05:35:00|1725.33|1723.13|1723.47|1721.27|1725.46|1723.26|1723.47|1721.27|0
1644298800000|2022-02-08 05:40:00|1723.22|1721.02|1723.72|1721.52|1723.72|1721.52|1723.22|1721.02|0
1644299100000|2022-02-08 05:45:00|1723.59|1721.39|1723.72|1721.52|1723.72|1721.52|1723.22|1721.02|0
1644299400000|2022-02-08 05:50:00|1723.59|1721.39|1723.97|1721.77|1723.97|1721.77|1723.47|1721.27|0
1644299700000|2022-02-08 05:55:00|1723.84|1721.64|1724.96|1722.76|1726.21|1724.01|1723.84|1721.64|0
1644300000000|2022-02-08 06:00:00|1724.71|1722.51|1726.96|1724.76|1726.96|1724.76|1723.22|1721.02|0
1644300300000|2022-02-08 06:05:00|1726.46|1724.26|1727.7|1725.5|1728.2|1726|1726.46|1724.26|0
1644300600000|2022-02-08 06:10:00|1727.95|1725.75|1728.7|1726.5|1730.7|1728.5|1727.95|1725.75|0
1644300900000|2022-02-08 06:15:00|1728.57|1726.37|1728.7|1726.5|1729.7|1727.5|1728.2|1726|0
1644301200000|2022-02-08 06:20:00|1728.45|1726.25|1727.7|1725.5|1729.95|1727.75|1726.96|1724.76|0
1644301500000|2022-02-08 06:25:00|1728.07|1725.87|1729.82|1727.62|1730.69|1728.49|1727.95|1725.75|0
1644301800000|2022-02-08 06:30:00|1729.95|1727.75|1730.94|1728.74|1731.69|1729.49|1729.2|1727|0
1644302100000|2022-02-08 06:35:00|1730.81|1728.61|1731.56|1729.36|1732.69|1730.49|1730.81|1728.61|0
1644302400000|2022-02-08 06:40:00|1731.69|1729.49|1732.44|1730.24|1732.69|1730.49|1730.94|1728.74|0
1644302700000|2022-02-08 06:45:00|1732.94|1730.74|1730.94|1728.74|1733.44|1731.24|1730.94|1728.74|0
1644303000000|2022-02-08 06:50:00|1730.81|1728.61|1730.69|1728.49|1731.81|1729.61|1729.7|1727.5|0
1644303300000|2022-02-08 06:55:00|1730.81|1728.61|1730.06|1727.86|1731.81|1729.61|1729.45|1727.25|0
1644303600000|2022-02-08 07:00:00|1729.57|1727.37|1728.32|1726.12|1731.31|1729.11|1727.7|1725.5|0
1644303900000|2022-02-08 07:05:00|1728.07|1725.87|1730.94|1728.74|1731.94|1729.74|1727.95|1725.75|0
1644304200000|2022-02-08 07:10:00|1731.06|1728.86|1735.55|1733.35|1735.68|1733.48|1731.06|1728.86|0
1644304500000|2022-02-08 07:15:00|1735.93|1733.73|1734.93|1732.73|1736.05|1733.85|1734.18|1731.98|0
1644304800000|2022-02-08 07:20:00|1735.05|1732.85|1733.68|1731.48|1736.43|1734.23|1732.56|1730.36|0
1644305100000|2022-02-08 07:25:00|1733.43|1731.23|1730.19|1727.99|1733.43|1731.23|1729.81|1727.61|0
1644305400000|2022-02-08 07:30:00|1729.44|1727.24|1728.45|1726.25|1729.69|1727.49|1726.45|1724.25|0
1644305700000|2022-02-08 07:35:00|1728.57|1726.37|1726.7|1724.5|1728.7|1726.5|1725.95|1723.75|0
1644306000000|2022-02-08 07:40:00|1726.82|1724.62|1726.96|1724.76|1727.46|1725.26|1725.47|1723.27|0
1644306300000|2022-02-08 07:45:00|1726.71|1724.51|1725.59|1723.39|1728.21|1726.01|1723.72|1721.52|0
1644306600000|2022-02-08 07:50:00|1725.97|1723.77|1728.71|1726.51|1728.96|1726.76|1725.97|1723.77|0
1644306900000|2022-02-08 07:55:00|1728.33|1726.13|1726.58|1724.38|1728.96|1726.76|1726.46|1724.26|0
1644307200000|2022-02-08 08:00:00|1727.46|1725.26|1730.2|1728|1731.2|1729|1723.97|1721.77|0
1644307500000|2022-02-08 08:05:00|1729.25|1727.45|1728.01|1726.21|1730.5|1728.7|1727.13|1725.33|0
1644307800000|2022-02-08 08:10:00|1727.76|1725.96|1732.12|1730.32|1732.12|1730.32|1727.76|1725.96|0
1644308100000|2022-02-08 08:15:00|1731.87|1730.07|1731.5|1729.7|1733.49|1731.69|1730.37|1728.57|0
1644308400000|2022-02-08 08:20:00|1731.75|1729.95|1735.24|1733.44|1736.73|1734.93|1731.75|1729.95|0
1644308700000|2022-02-08 08:25:00|1735.49|1733.69|1736.98|1735.18|1736.98|1735.18|1733.49|1731.69|0
1644309000000|2022-02-08 08:30:00|1737.1|1735.3|1735.61|1733.81|1738.73|1736.93|1734.99|1733.19|0
1644309300000|2022-02-08 08:35:00|1735.49|1733.69|1737.23|1735.43|1738.73|1736.93|1733.99|1732.19|0
1644309600000|2022-02-08 08:40:00|1737.1|1735.3|1733.74|1731.94|1738.6|1736.8|1733.36|1731.56|0
1644309900000|2022-02-08 08:45:00|1733.49|1731.69|1739.97|1738.17|1739.97|1738.17|1733.49|1731.69|0
1644310200000|2022-02-08 08:50:00|1739.47|1737.67|1737.23|1735.43|1739.84|1738.04|1736.1|1734.3|0
1644310500000|2022-02-08 08:55:00|1737.48|1735.68|1736.35|1734.55|1738.48|1736.68|1735.6|1733.8|0
1644310800000|2022-02-08 09:00:00|1736.98|1735.18|1739.72|1737.92|1739.97|1738.17|1736.6|1734.8|0
1644311100000|2022-02-08 09:05:00|1739.59|1737.79|1740.22|1738.42|1740.84|1739.04|1737.48|1735.68|0
1644311400000|2022-02-08 09:10:00|1739.84|1738.04|1738.97|1737.17|1740.72|1738.92|1738.23|1736.43|0
1644311700000|2022-02-08 09:15:00|1739.09|1737.29|1741.84|1740.04|1742.83|1741.03|1739.09|1737.29|0
1644312000000|2022-02-08 09:20:00|1741.47|1739.67|1742.46|1740.66|1743.96|1742.16|1741.09|1739.29|0
1644312300000|2022-02-08 09:25:00|1742.58|1740.78|1740.34|1738.54|1743.58|1741.78|1740.22|1738.42|0
1644312600000|2022-02-08 09:30:00|1740.22|1738.42|1739.72|1737.92|1741.72|1739.92|1739.22|1737.42|0
1644312900000|2022-02-08 09:35:00|1739.47|1737.67|1739.83|1738.03|1740.58|1738.78|1739.09|1737.29|0
1644313200000|2022-02-08 09:40:00|1739.71|1737.91|1738.33|1736.53|1740.83|1739.03|1737.22|1735.42|0
1644313500000|2022-02-08 09:45:00|1738.21|1736.41|1739.08|1737.28|1740.08|1738.28|1737.96|1736.16|0
1644313800000|2022-02-08 09:50:00|1738.96|1737.16|1737.58|1735.78|1746.94|1745.14|1736.72|1734.92|0
1644314100000|2022-02-08 09:55:00|1737.83|1736.03|1734.09|1732.29|1737.83|1736.03|1732.85|1731.05|0
1644314400000|2022-02-08 10:00:00|1734.22|1732.42|1731.48|1729.68|1734.22|1732.42|1730.23|1728.43|0
1644314700000|2022-02-08 10:05:00|1731.23|1729.43|1733.59|1731.79|1733.72|1731.92|1731.23|1729.43|0
1644315000000|2022-02-08 10:10:00|1733.72|1731.92|1731.48|1729.68|1734.22|1732.42|1731.48|1729.68|0
1644315300000|2022-02-08 10:15:00|1731.73|1729.93|1728.99|1727.19|1732.48|1730.68|1727.99|1726.19|0
1644315600000|2022-02-08 10:20:00|1728.74|1726.94|1727.49|1725.69|1729.98|1728.18|1726.99|1725.19|0
1644315900000|2022-02-08 10:25:00|1726.74|1724.94|1730.23|1728.43|1731.48|1729.68|1726.74|1724.94|0
1644316200000|2022-02-08 10:30:00|1730.1|1728.3|1731.48|1729.68|1732.48|1730.68|1729.73|1727.93|0
1644316500000|2022-02-08 10:35:00|1731.35|1729.55|1731.49|1729.69|1732.48|1730.68|1730.7|1728.9|0
1644316800000|2022-02-08 10:40:00|1731.36|1729.56|1732.24|1730.44|1732.74|1730.94|1730.61|1728.81|0
1644317100000|2022-02-08 10:45:00|1732.49|1730.69|1733.48|1731.68|1733.48|1731.68|1731.24|1729.44|0
1644317400000|2022-02-08 10:50:00|1733.73|1731.93|1731.11|1729.31|1734.48|1732.68|1730.86|1729.06|0
1644317700000|2022-02-08 10:55:00|1730.99|1729.19|1731.99|1730.19|1732.49|1730.69|1730.99|1729.19|0
1644318000000|2022-02-08 11:00:00|1732.24|1730.44|1730.24|1728.44|1732.98|1731.18|1726.75|1724.95|0
1644318300000|2022-02-08 11:05:00|1729.99|1728.19|1728.5|1726.7|1732.24|1730.44|1728.5|1726.7|0
1644318600000|2022-02-08 11:10:00|1728.74|1726.94|1727.75|1725.95|1729.24|1727.44|1727|1725.2|0
1644318900000|2022-02-08 11:15:00|1728|1726.2|1726.5|1724.7|1729.49|1727.69|1725.75|1723.95|0
1644319200000|2022-02-08 11:20:00|1726.75|1724.95|1725.62|1723.82|1728.25|1726.45|1724.75|1722.95|0
1644319500000|2022-02-08 11:25:00|1725.5|1723.7|1725.23|1723.43|1725.73|1723.93|1723.48|1721.68|0
1644319800000|2022-02-08 11:30:00|1725.1|1723.3|1726.22|1724.42|1727.97|1726.17|1725.1|1723.3|0
1644320100000|2022-02-08 11:35:00|1725.98|1724.18|1720.99|1719.19|1727.47|1725.67|1720.74|1718.94|0
1644320400000|2022-02-08 11:40:00|1721.24|1719.44|1723.48|1721.68|1726.22|1724.42|1720.99|1719.19|0
1644320700000|2022-02-08 11:45:00|1722.98|1721.18|1719.99|1718.19|1722.98|1721.18|1718.99|1717.19|0
1644321000000|2022-02-08 11:50:00|1720.24|1718.44|1720.51|1718.71|1720.99|1719.19|1718.77|1716.97|0
1644321300000|2022-02-08 11:55:00|1720.26|1718.46|1722.5|1720.7|1722.5|1720.7|1719.51|1717.71|0
1644321600000|2022-02-08 12:00:00|1722.01|1720.21|1718.75|1716.95|1722.62|1720.82|1718.75|1716.95|0
1644321900000|2022-02-08 12:05:00|1719|1717.2|1722.49|1720.69|1722.86|1721.06|1718.25|1716.45|0
1644322200000|2022-02-08 12:10:00|1722.61|1720.81|1723.24|1721.44|1723.99|1722.19|1721.36|1719.56|0
1644322500000|2022-02-08 12:15:00|1722.99|1721.19|1720.12|1718.32|1723.11|1721.31|1715.51|1713.71|0
1644322800000|2022-02-08 12:20:00|1720.25|1718.45|1716.76|1714.96|1720.25|1718.45|1715.01|1713.21|0
1644323100000|2022-02-08 12:25:00|1717.01|1715.21|1719|1717.2|1719.25|1717.45|1715.26|1713.46|0
1644323400000|2022-02-08 12:30:00|1718.75|1716.95|1720.12|1718.32|1720.99|1719.19|1718|1716.2|0
1644323700000|2022-02-08 12:35:00|1720|1718.2|1720.39|1718.59|1720.77|1718.97|1718.4|1716.6|0
1644324000000|2022-02-08 12:40:00|1720.52|1718.72|1718.12|1716.32|1720.52|1718.72|1717.53|1715.73|0
1644324300000|2022-02-08 12:45:00|1718|1716.2|1719.5|1717.7|1720|1718.2|1717.12|1715.32|0
1644324600000|2022-02-08 12:50:00|1719.75|1717.95|1718.62|1716.82|1720.24|1718.44|1716.75|1714.95|0
1644324900000|2022-02-08 12:55:00|1718|1716.2|1721.49|1719.69|1722.24|1720.44|1717.75|1715.95|0
1644325200000|2022-02-08 13:00:00|1721.24|1719.44|1722.74|1720.94|1723.98|1722.18|1720.74|1718.94|0
1644325500000|2022-02-08 13:05:00|1722.49|1720.69|1725.73|1723.93|1727.34|1725.54|1722.24|1720.44|0
1644325800000|2022-02-08 13:10:00|1725.48|1723.68|1726.2|1724.4|1726.7|1724.9|1724.83|1723.03|0
1644326100000|2022-02-08 13:15:00|1725.95|1724.15|1726.45|1724.65|1727.45|1725.65|1724.96|1723.16|0
1644326400000|2022-02-08 13:20:00|1726.7|1724.9|1725.45|1723.65|1727.45|1725.65|1724.96|1723.16|0
1644326700000|2022-02-08 13:25:00|1725.2|1723.4|1723.96|1722.16|1725.95|1724.15|1723.96|1722.16|0
1644327000000|2022-02-08 13:30:00|1724.08|1722.28|1723.46|1721.66|1724.96|1723.16|1721.71|1719.91|0
1644327300000|2022-02-08 13:35:00|1723.71|1721.91|1722.58|1720.78|1724.95|1723.15|1722.21|1720.41|0
1644327600000|2022-02-08 13:40:00|1722.46|1720.66|1720.97|1719.17|1722.71|1720.91|1720.34|1718.54|0
1644327900000|2022-02-08 13:45:00|1721.21|1719.41|1720.22|1718.42|1721.58|1719.78|1719.72|1717.92|0
1644328200000|2022-02-08 13:50:00|1720.47|1718.67|1721.96|1720.16|1723.21|1721.41|1718.59|1716.79|0
1644328500000|2022-02-08 13:55:00|1721.71|1719.91|1724.21|1722.41|1725.2|1723.4|1721.71|1719.91|0
1644328800000|2022-02-08 14:00:00|1723.83|1722.03|1724.7|1722.9|1725.82|1724.02|1723.46|1721.66|0
1644329100000|2022-02-08 14:05:00|1724.57|1722.77|1723.08|1721.28|1725.2|1723.4|1722.71|1720.91|0
1644329400000|2022-02-08 14:10:00|1723.21|1721.41|1722.58|1720.78|1724.95|1723.15|1722.46|1720.66|0
1644329700000|2022-02-08 14:15:00|1721.71|1719.91|1720.96|1719.16|1721.71|1719.91|1720.22|1718.42|0
1644330000000|2022-02-08 14:20:00|1720.46|1718.66|1722.96|1721.16|1723.21|1721.41|1720.21|1718.41|0
1644330300000|2022-02-08 14:25:00|1723.21|1721.41|1722.46|1720.66|1725.45|1723.65|1721.71|1719.91|0
1644330600000|2022-02-08 14:30:00|1722.71|1720.91|1719.96|1718.16|1730.44|1728.64|1718.97|1717.17|0
1644330900000|2022-02-08 14:35:00|1720.71|1718.91|1726.45|1724.65|1729.69|1727.89|1720.71|1718.91|0
1644331200000|2022-02-08 14:40:00|1726.7|1724.9|1722.83|1721.03|1729.19|1727.39|1720.71|1718.91|0
1644331500000|2022-02-08 14:45:00|1722.96|1721.16|1721.71|1719.91|1729.31|1727.51|1721.21|1719.41|0
1644331800000|2022-02-08 14:50:00|1722.21|1720.41|1721.33|1719.53|1725.7|1723.9|1716.97|1715.17|0
1644332100000|2022-02-08 14:55:00|1721.46|1719.66|1719.96|1718.16|1724.7|1722.9|1718.97|1717.17|0
1644332400000|2022-02-08 15:00:00|1718.97|1717.17|1711.25|1709.45|1718.97|1717.17|1708.51|1706.71|0
1644332700000|2022-02-08 15:05:00|1710.75|1708.95|1719.1|1717.3|1720.22|1718.42|1709.75|1707.95|0
1644333000000|2022-02-08 15:10:00|1718.6|1716.8|1719.97|1718.17|1720.47|1718.67|1715.74|1713.94|0
1644333300000|2022-02-08 15:15:00|1719.72|1717.92|1724.21|1722.41|1727.95|1726.15|1719.72|1717.92|0
1644333600000|2022-02-08 15:20:00|1723.96|1722.16|1724.21|1722.41|1726.46|1724.66|1722.47|1720.67|0
1644333900000|2022-02-08 15:25:00|1723.96|1722.16|1718.73|1716.93|1725.71|1723.91|1716.23|1714.43|0
1644334200000|2022-02-08 15:30:00|1718.98|1717.18|1718.47|1716.67|1722.45|1720.65|1717.97|1716.17|0
1644334500000|2022-02-08 15:35:00|1718.71|1716.91|1723.2|1721.4|1724.95|1723.15|1714.48|1712.68|0
1644334800000|2022-02-08 15:40:00|1722.95|1721.15|1724.94|1723.14|1724.94|1723.14|1719.71|1717.91|0
1644335100000|2022-02-08 15:45:00|1724.69|1722.89|1733.49|1731.69|1737.11|1735.31|1724.69|1722.89|0
1644335400000|2022-02-08 15:50:00|1733.87|1732.07|1736.61|1734.81|1738.86|1737.06|1732.62|1730.82|0
1644335700000|2022-02-08 15:55:00|1735.86|1734.06|1735.36|1733.56|1737.86|1736.06|1734.62|1732.82|0
1644336000000|2022-02-08 16:00:00|1735.11|1733.31|1742.85|1741.05|1743.34|1741.54|1734.86|1733.06|0
1644336300000|2022-02-08 16:05:00|1743.09|1741.29|1743.59|1741.79|1744.84|1743.04|1739.85|1738.05|0
1644336600000|2022-02-08 16:10:00|1743.34|1741.54|1746.09|1744.29|1746.34|1744.54|1741.1|1739.3|0
1644336900000|2022-02-08 16:15:00|1746.59|1744.79|1747.83|1746.03|1749.08|1747.28|1745.09|1743.29|0
1644337200000|2022-02-08 16:20:00|1748.58|1746.78|1744.84|1743.04|1748.83|1747.03|1742.84|1741.04|0
1644337500000|2022-02-08 16:25:00|1745.09|1743.29|1746.09|1744.29|1746.84|1745.04|1742.84|1741.04|0
1644337800000|2022-02-08 16:30:00|1747.08|1745.28|1752.35|1750.55|1753.84|1752.04|1746.34|1744.54|0
1644338100000|2022-02-08 16:35:00|1752.1|1750.3|1754.34|1752.54|1754.84|1753.04|1750.1|1748.3|0
1644338400000|2022-02-08 16:40:00|1754.46|1752.66|1754.84|1753.04|1755.84|1754.04|1752.84|1751.04|0
1644338700000|2022-02-08 16:45:00|1755.34|1753.54|1754.84|1753.04|1757.33|1755.53|1754.59|1752.79|0
1644339000000|2022-02-08 16:50:00|1755.09|1753.29|1755.59|1753.79|1757.08|1755.28|1753.09|1751.29|0
1644339300000|2022-02-08 16:55:00|1755.84|1754.04|1756.83|1755.03|1758.33|1756.53|1755.34|1753.54|0
1644339600000|2022-02-08 17:00:00|1757.45|1755.65|1756.58|1754.78|1760.58|1758.78|1756.33|1754.53|0
1644339900000|2022-02-08 17:05:00|1756.83|1755.03|1753.09|1751.29|1756.83|1755.03|1751.84|1750.04|0
1644340200000|2022-02-08 17:10:00|1753.34|1751.54|1752.59|1750.79|1755.34|1753.54|1752.09|1750.29|0
1644340500000|2022-02-08 17:15:00|1752.84|1751.04|1753.84|1752.04|1755.09|1753.29|1751.1|1749.3|0
1644340800000|2022-02-08 17:20:00|1754.09|1752.29|1756.33|1754.53|1757.58|1755.78|1753.09|1751.29|0
1644341100000|2022-02-08 17:25:00|1756.58|1754.78|1757.08|1755.28|1757.58|1755.78|1755.34|1753.54|0
1644341400000|2022-02-08 17:30:00|1757.33|1755.53|1762.82|1761.02|1762.82|1761.02|1757.33|1755.53|0
1644341700000|2022-02-08 17:35:00|1762.57|1760.77|1766.06|1764.26|1766.81|1765.01|1761.82|1760.02|0
1644342000000|2022-02-08 17:40:00|1766.31|1764.51|1766.06|1764.26|1768.56|1766.76|1766.06|1764.26|0
1644342300000|2022-02-08 17:45:00|1766.31|1764.51|1763.82|1762.02|1767.31|1765.51|1763.07|1761.27|0
1644342600000|2022-02-08 17:50:00|1764.07|1762.27|1764.31|1762.51|1765.56|1763.76|1763.57|1761.77|0
1644342900000|2022-02-08 17:55:00|1764.56|1762.76|1762.07|1760.27|1764.81|1763.01|1761.32|1759.52|0
1644343200000|2022-02-08 18:00:00|1761.82|1760.02|1761.32|1759.52|1762.32|1760.52|1759.57|1757.77|0
1644343500000|2022-02-08 18:05:00|1761.57|1759.77|1759.69|1757.89|1762.57|1760.77|1759.08|1757.28|0
1644343800000|2022-02-08 18:10:00|1759.82|1758.02|1762.07|1760.27|1762.32|1760.52|1758.08|1756.28|0
1644344100000|2022-02-08 18:15:00|1761.82|1760.02|1757.58|1755.78|1761.82|1760.02|1754.09|1752.29|0
1644344400000|2022-02-08 18:20:00|1757.83|1756.03|1755.83|1754.03|1758.83|1757.03|1755.58|1753.78|0
1644344700000|2022-02-08 18:25:00|1755.58|1753.78|1754.58|1752.78|1755.83|1754.03|1752.59|1750.79|0
1644345000000|2022-02-08 18:30:00|1755.08|1753.28|1758.45|1756.65|1759.07|1757.27|1754.33|1752.53|0
1644345300000|2022-02-08 18:35:00|1758.58|1756.78|1756.33|1754.53|1761.32|1759.52|1755.08|1753.28|0
1644345600000|2022-02-08 18:40:00|1756.08|1754.28|1754.83|1753.03|1757.08|1755.28|1753.59|1751.79|0
1644345900000|2022-02-08 18:45:00|1755.08|1753.28|1757.08|1755.28|1757.08|1755.28|1752.84|1751.04|0
1644346200000|2022-02-08 18:50:00|1756.83|1755.03|1755.33|1753.53|1756.83|1755.03|1752.96|1751.16|0
1644346500000|2022-02-08 18:55:00|1755.58|1753.78|1759.57|1757.77|1759.82|1758.02|1755.33|1753.53|0
1644346800000|2022-02-08 19:00:00|1759.82|1758.02|1760.94|1759.14|1761.07|1759.27|1758.57|1756.77|0
1644347100000|2022-02-08 19:05:00|1762.07|1760.27|1761.19|1759.39|1764.31|1762.51|1761.07|1759.27|0
1644347400000|2022-02-08 19:10:00|1761.32|1759.52|1760.32|1758.52|1761.32|1759.52|1759.32|1757.52|0
1644347700000|2022-02-08 19:15:00|1760.07|1758.27|1756.33|1754.53|1760.82|1759.02|1755.08|1753.28|0
1644348000000|2022-02-08 19:20:00|1756.58|1754.78|1748.41|1746.61|1756.58|1754.78|1747.15|1745.35|0
1644348300000|2022-02-08 19:25:00|1748.91|1747.11|1745.67|1743.87|1749.16|1747.36|1744.42|1742.62|0
1644348600000|2022-02-08 19:30:00|1745.42|1743.62|1749.41|1747.61|1749.66|1747.86|1744.17|1742.37|0
1644348900000|2022-02-08 19:35:00|1749.66|1747.86|1739.93|1738.13|1750.4|1748.6|1739.43|1737.63|0
1644349200000|2022-02-08 19:40:00|1740.68|1738.88|1742.67|1740.87|1743.67|1741.87|1739.68|1737.88|0
1644349500000|2022-02-08 19:45:00|1741.68|1739.88|1741.68|1739.88|1743.92|1742.12|1738.19|1736.39|0
1644349800000|2022-02-08 19:50:00|1742.17|1740.37|1746.41|1744.61|1746.41|1744.61|1741.18|1739.38|0
1644350100000|2022-02-08 19:55:00|1746.28|1744.48|1743.04|1741.24|1746.41|1744.61|1741.3|1739.5|0
1644350400000|2022-02-08 20:00:00|1742.42|1740.62|1744.17|1742.37|1745.67|1743.87|1737.31|1735.51|0
1644350700000|2022-02-08 20:05:00|1744.42|1742.62|1746.66|1744.86|1747.41|1745.61|1741.18|1739.38|0
1644351000000|2022-02-08 20:10:00|1746.91|1745.11|1760.47|1758.67|1761.1|1759.3|1746.41|1744.61|0
1644351300000|2022-02-08 20:15:00|1760.35|1758.55|1762.38|1760.58|1764.13|1762.33|1758.89|1757.09|0
1644351600000|2022-02-08 20:20:00|1761.38|1759.58|1759.26|1757.46|1762.88|1761.08|1757.39|1755.59|0
1644351900000|2022-02-08 20:25:00|1759.88|1758.08|1757.64|1755.84|1759.88|1758.08|1754.65|1752.85|0
1644352200000|2022-02-08 20:30:00|1758.14|1756.34|1763.87|1762.07|1766.12|1764.32|1756.64|1754.84|0
1644352500000|2022-02-08 20:35:00|1764.12|1762.32|1761.88|1760.08|1764.12|1762.32|1758.39|1756.59|0
1644352800000|2022-02-08 20:40:00|1761.63|1759.83|1761.38|1759.58|1767.12|1765.32|1761.38|1759.58|0
1644353100000|2022-02-08 20:45:00|1761.13|1759.33|1763.13|1761.33|1765.62|1763.82|1757.89|1756.09|0
1644353400000|2022-02-08 20:50:00|1764.37|1762.57|1770.86|1769.06|1772.1|1770.3|1758.89|1757.09|0
1644353700000|2022-02-08 20:55:00|1770.11|1768.31|1763.38|1761.58|1775.1|1773.3|1763.38|1761.58|0
1644354000000|2022-02-08 21:00:00|1764.37|1762.57|1768.36|1766.56|1768.86|1767.06|1762.88|1761.08|0
1644354300000|2022-02-08 21:05:00|1768.61|1766.81|1771.36|1769.56|1772.85|1771.05|1768.36|1766.56|0
1644354600000|2022-02-08 21:10:00|1771.11|1769.31|1767.62|1765.82|1772.11|1770.31|1767.62|1765.82|0
1644354900000|2022-02-08 21:15:00|1767.82|1765.62|1769.56|1767.36|1770.56|1768.36|1767.82|1765.62|0
1644355200000|2022-02-08 21:20:00|1769.68|1767.48|1769.56|1767.36|1770.31|1768.11|1769.31|1767.11|0
1644355500000|2022-02-08 21:25:00|1769.81|1767.61|1769.81|1767.61|1770.06|1767.86|1769.31|1767.11|0
1644355800000|2022-02-08 21:30:00|1769.56|1767.36|1770.06|1767.86|1770.56|1768.36|1769.31|1767.11|0
1644356100000|2022-02-08 21:35:00|1769.81|1767.61|1770.06|1767.86|1770.31|1768.11|1769.56|1767.36|0
1644356400000|2022-02-08 21:40:00|1770.18|1767.98|1769.31|1767.11|1770.18|1767.98|1769.31|1767.11|0
1644356700000|2022-02-08 21:45:00|1769.43|1767.23|1769.31|1767.11|1770.06|1767.86|1769.31|1767.11|0
1644357000000|2022-02-08 21:50:00|1769.56|1767.36|1769.31|1767.11|1769.56|1767.36|1769.31|1767.11|0
1644357300000|2022-02-08 21:55:00|1769.56|1767.36|1769.86|1767.66|1769.93|1767.73|1769.31|1767.11|0
1644357600000|2022-02-08 22:00:00|1770.14|1767.94|1769.77|1767.57|1770.14|1767.94|1769.77|1767.57|0
1644357900000|2022-02-08 22:05:00|1769.7|1767.5|1769.37|1767.17|1769.77|1767.57|1769.37|1767.17|0
1644358200000|2022-02-08 22:10:00|1769.59|1767.39|1769.7|1767.5|1769.7|1767.5|1769.33|1767.13|0
1644358500000|2022-02-08 22:15:00|1769.63|1767.43|1769.22|1767.02|1769.63|1767.43|1769.08|1766.88|0
1644358800000|2022-02-08 22:20:00|1769.19|1766.99|1769.19|1766.99|1769.19|1766.99|1769.19|1766.99|0
1644359100000|2022-02-08 22:25:00|1769.01|1766.81|1769.01|1766.81|1769.22|1767.02|1768.87|1766.67|0
1644359400000|2022-02-08 22:30:00|1769.22|1767.02|1769.04|1766.84|1769.26|1767.06|1769.01|1766.81|0
1644359700000|2022-02-08 22:35:00|1768.87|1766.67|1769.26|1767.06|1769.37|1767.17|1768.87|1766.67|0
1644360000000|2022-02-08 22:40:00|1769.37|1767.17|1769.08|1766.88|1769.48|1767.28|1769.08|1766.88|0
1644360300000|2022-02-08 22:45:00|1769.22|1767.02|1769.08|1766.88|1769.33|1767.13|1769.08|1766.88|0
1644360600000|2022-02-08 22:50:00|1769.11|1766.91|1769.22|1767.02|1769.26|1767.06|1769.04|1766.84|0
1644360900000|2022-02-08 22:55:00|1769.3|1767.1|1769.22|1767.02|1769.33|1767.13|1769.22|1767.02|0
1644361200000|2022-02-08 23:00:00|1771.17|1768.97|1771.55|1769.35|1771.92|1769.72|1769.56|1767.36|0
1644361500000|2022-02-08 23:05:00|1771.8|1769.6|1772.8|1770.6|1773.55|1771.35|1771.8|1769.6|0
1644361800000|2022-02-08 23:10:00|1773.3|1771.1|1772.92|1770.72|1773.8|1771.6|1772.55|1770.35|0
1644362100000|2022-02-08 23:15:00|1773.05|1770.85|1772.8|1770.6|1773.8|1771.6|1772.05|1769.85|0
1644362400000|2022-02-08 23:20:00|1773.05|1770.85|1775.66|1773.46|1775.91|1773.71|1773.05|1770.85|0
1644362700000|2022-02-08 23:25:00|1776.04|1773.84|1776.29|1774.09|1778.04|1775.84|1775.04|1772.84|0
1644363000000|2022-02-08 23:30:00|1776.41|1774.21|1775.54|1773.34|1776.54|1774.34|1775.29|1773.09|0
1644363300000|2022-02-08 23:35:00|1775.79|1773.59|1774.29|1772.09|1775.79|1773.59|1774.04|1771.84|0
1644363600000|2022-02-08 23:40:00|1774.41|1772.21|1776.16|1773.96|1776.54|1774.34|1774.41|1772.21|0
1644363900000|2022-02-08 23:45:00|1776.04|1773.84|1774.54|1772.34|1776.54|1774.34|1774.29|1772.09|0
1644364200000|2022-02-08 23:50:00|1774.66|1772.46|1776.91|1774.71|1777.54|1775.34|1774.29|1772.09|0
1644364500000|2022-02-08 23:55:00|1776.79|1774.59|1776.66|1774.46|1776.79|1774.59|1775.66|1773.46|0
1644364800000|2022-02-09 00:00:00|1776.91|1774.71|1776.29|1774.09|1777.29|1775.09|1774.54|1772.34|0
1644365100000|2022-02-09 00:05:00|1776.54|1774.34|1777.29|1775.09|1778.28|1776.08|1776.54|1774.34|0
1644365400000|2022-02-09 00:10:00|1777.53|1775.33|1775.79|1773.59|1777.53|1775.33|1775.29|1773.09|0
1644365700000|2022-02-09 00:15:00|1775.54|1773.34|1774.66|1772.46|1775.79|1773.59|1774.41|1772.21|0
1644366000000|2022-02-09 00:20:00|1774.79|1772.59|1772.54|1770.34|1775.29|1773.09|1772.05|1769.85|0
1644366300000|2022-02-09 00:25:00|1772.79|1770.59|1771.8|1769.6|1773.29|1771.09|1771.8|1769.6|0
1644366600000|2022-02-09 00:30:00|1771.55|1769.35|1771.55|1769.35|1771.8|1769.6|1770.05|1767.85|0
1644366900000|2022-02-09 00:35:00|1771.3|1769.1|1772.17|1769.97|1772.17|1769.97|1771.05|1768.85|0
1644367200000|2022-02-09 00:40:00|1772.29|1770.09|1771.8|1769.6|1772.29|1770.09|1771.3|1769.1|0
1644367500000|2022-02-09 00:45:00|1771.67|1769.47|1773.29|1771.09|1773.41|1771.21|1771.55|1769.35|0
1644367800000|2022-02-09 00:50:00|1773.04|1770.84|1773.04|1770.84|1773.29|1771.09|1772.04|1769.84|0
1644368100000|2022-02-09 00:55:00|1772.79|1770.59|1771.55|1769.35|1773.16|1770.96|1771.42|1769.22|0
1644368400000|2022-02-09 01:00:00|1771.79|1769.59|1770.8|1768.6|1771.79|1769.59|1769.55|1767.35|0
1644368700000|2022-02-09 01:05:00|1771.05|1768.85|1772.79|1770.59|1773.04|1770.84|1770.55|1768.35|0
1644369000000|2022-02-09 01:10:00|1773.04|1770.84|1772.79|1770.59|1773.54|1771.34|1772.54|1770.34|0
1644369300000|2022-02-09 01:15:00|1773.04|1770.84|1771.79|1769.59|1773.54|1771.34|1771.29|1769.09|0
1644369600000|2022-02-09 01:20:00|1771.66|1769.46|1771.54|1769.34|1771.79|1769.59|1771.05|1768.85|0
1644369900000|2022-02-09 01:25:00|1771.79|1769.59|1773.04|1770.84|1773.04|1770.84|1771.79|1769.59|0
1644370200000|2022-02-09 01:30:00|1773.54|1771.34|1773.79|1771.59|1775.29|1773.09|1773.04|1770.84|0
1644370500000|2022-02-09 01:35:00|1773.54|1771.34|1774.79|1772.59|1775.04|1772.84|1772.54|1770.34|0
1644370800000|2022-02-09 01:40:00|1774.91|1772.71|1776.53|1774.33|1777.03|1774.83|1774.54|1772.34|0
1644371100000|2022-02-09 01:45:00|1777.03|1774.83|1776.53|1774.33|1777.03|1774.83|1775.78|1773.58|0
1644371400000|2022-02-09 01:50:00|1776.4|1774.2|1773.79|1771.59|1776.53|1774.33|1773.79|1771.59|0
1644371700000|2022-02-09 01:55:00|1773.91|1771.71|1773.54|1771.34|1774.54|1772.34|1773.29|1771.09|0
1644372000000|2022-02-09 02:00:00|1773.29|1771.09|1774.78|1772.58|1775.53|1773.33|1773.29|1771.09|0
1644372300000|2022-02-09 02:05:00|1774.9|1772.7|1773.79|1771.59|1775.03|1772.83|1773.04|1770.84|0
1644372600000|2022-02-09 02:10:00|1774.04|1771.84|1773.54|1771.34|1774.04|1771.84|1773.29|1771.09|0
1644372900000|2022-02-09 02:15:00|1773.66|1771.46|1773.66|1771.46|1774.04|1771.84|1773.54|1771.34|0
1644373200000|2022-02-09 02:20:00|1773.79|1771.59|1774.04|1771.84|1774.04|1771.84|1773.54|1771.34|0
1644373500000|2022-02-09 02:25:00|1773.79|1771.59|1773.04|1770.84|1774.04|1771.84|1773.04|1770.84|0
1644373800000|2022-02-09 02:30:00|1772.54|1770.34|1772.29|1770.09|1773.04|1770.84|1771.54|1769.34|0
1644374100000|2022-02-09 02:35:00|1772.04|1769.84|1771.54|1769.34|1772.04|1769.84|1771.29|1769.09|0
1644374400000|2022-02-09 02:40:00|1771.79|1769.59|1772.04|1769.84|1772.29|1770.09|1771.54|1769.34|0
1644374700000|2022-02-09 02:45:00|1772.29|1770.09|1772.04|1769.84|1772.79|1770.59|1771.79|1769.59|0
1644375000000|2022-02-09 02:50:00|1771.91|1769.71|1772.79|1770.59|1772.79|1770.59|1771.79|1769.59|0
1644375300000|2022-02-09 02:55:00|1772.66|1770.46|1773.29|1771.09|1773.29|1771.09|1772.54|1770.34|0
1644375600000|2022-02-09 03:00:00|1773.4|1771.2|1774.03|1771.83|1774.03|1771.83|1773.29|1771.09|0
1644375900000|2022-02-09 03:05:00|1773.78|1771.58|1775.53|1773.33|1775.78|1773.58|1773.78|1771.58|0
1644376200000|2022-02-09 03:10:00|1775.65|1773.45|1775.28|1773.08|1776.15|1773.95|1775.28|1773.08|0
1644376500000|2022-02-09 03:15:00|1775.15|1772.95|1776.03|1773.83|1776.03|1773.83|1774.9|1772.7|0
1644376800000|2022-02-09 03:20:00|1776.28|1774.08|1775.78|1773.58|1776.53|1774.33|1775.53|1773.33|0
1644377100000|2022-02-09 03:25:00|1775.53|1773.33|1776.03|1773.83|1776.28|1774.08|1775.4|1773.2|0
1644377400000|2022-02-09 03:30:00|1776.28|1774.08|1781.27|1779.07|1781.27|1779.07|1776.03|1773.83|0
1644377700000|2022-02-09 03:35:00|1781.02|1778.82|1780.27|1778.07|1781.27|1779.07|1780.02|1777.82|0
1644378000000|2022-02-09 03:40:00|1780.39|1778.19|1780.02|1777.82|1780.77|1778.57|1780.02|1777.82|0
1644378300000|2022-02-09 03:45:00|1779.89|1777.69|1780.52|1778.32|1781.02|1778.82|1779.77|1777.57|0
1644378600000|2022-02-09 03:50:00|1780.27|1778.07|1781.02|1778.82|1781.02|1778.82|1780.14|1777.94|0
1644378900000|2022-02-09 03:55:00|1780.77|1778.57|1780.27|1778.07|1780.77|1778.57|1780.02|1777.82|0
1644379200000|2022-02-09 04:00:00|1780.02|1777.82|1781.02|1778.82|1781.02|1778.82|1780.02|1777.82|0
1644379500000|2022-02-09 04:05:00|1781.13|1778.93|1785.99|1783.79|1785.99|1783.79|1781.01|1778.81|0
1644379800000|2022-02-09 04:10:00|1785|1782.8|1783.37|1781.17|1785|1782.8|1782.75|1780.55|0
1644380100000|2022-02-09 04:15:00|1783.5|1781.3|1784|1781.8|1784.75|1782.55|1783.5|1781.3|0
1644380400000|2022-02-09 04:20:00|1784.25|1782.05|1785.25|1783.05|1785.25|1783.05|1783.87|1781.67|0
1644380700000|2022-02-09 04:25:00|1785|1782.8|1783.5|1781.3|1785|1782.8|1783.5|1781.3|0
1644381000000|2022-02-09 04:30:00|1783.37|1781.17|1782.75|1780.55|1783.5|1781.3|1782.75|1780.55|0
1644381300000|2022-02-09 04:35:00|1782.5|1780.3|1783.25|1781.05|1783.25|1781.05|1782|1779.8|0
1644381600000|2022-02-09 04:40:00|1783|1780.8|1783.75|1781.55|1784|1781.8|1783|1780.8|0
1644381900000|2022-02-09 04:45:00|1783.62|1781.42|1784.25|1782.05|1784.75|1782.55|1783.5|1781.3|0
1644382200000|2022-02-09 04:50:00|1784.37|1782.17|1785.49|1783.29|1785.49|1783.29|1784.25|1782.05|0
1644382500000|2022-02-09 04:55:00|1785.74|1783.54|1786.74|1784.54|1786.99|1784.79|1785.49|1783.29|0
1644382800000|2022-02-09 05:00:00|1786.99|1784.79|1786.74|1784.54|1786.99|1784.79|1785.74|1783.54|0
1644383100000|2022-02-09 05:05:00|1786.86|1784.66|1788.36|1786.16|1788.36|1786.16|1786.86|1784.66|0
1644383400000|2022-02-09 05:10:00|1788.24|1786.04|1786.24|1784.04|1788.24|1786.04|1786.24|1784.04|0
1644383700000|2022-02-09 05:15:00|1786.49|1784.29|1786.49|1784.29|1786.99|1784.79|1786.11|1783.91|0
1644384000000|2022-02-09 05:20:00|1786.24|1784.04|1785.99|1783.79|1786.74|1784.54|1785.99|1783.79|0
1644384300000|2022-02-09 05:25:00|1786.24|1784.04|1786.74|1784.54|1786.99|1784.79|1785.99|1783.79|0
1644384600000|2022-02-09 05:30:00|1786.49|1784.29|1785.61|1783.41|1786.74|1784.54|1785.49|1783.29|0
1644384900000|2022-02-09 05:35:00|1785.74|1783.54|1785.24|1783.04|1785.99|1783.79|1784.99|1782.79|0
1644385200000|2022-02-09 05:40:00|1784.99|1782.79|1786.99|1784.79|1786.99|1784.79|1784.99|1782.79|0
1644385500000|2022-02-09 05:45:00|1787.24|1785.04|1785.86|1783.66|1787.74|1785.54|1785.61|1783.41|0
1644385800000|2022-02-09 05:50:00|1785.74|1783.54|1784.61|1782.41|1786.49|1784.29|1784.24|1782.04|0
1644386100000|2022-02-09 05:55:00|1784.74|1782.54|1783.74|1781.54|1785.49|1783.29|1783.74|1781.54|0
1644386400000|2022-02-09 06:00:00|1783.86|1781.66|1784.74|1782.54|1784.99|1782.79|1783.86|1781.66|0
1644386700000|2022-02-09 06:05:00|1784.99|1782.79|1783.99|1781.79|1784.99|1782.79|1783.99|1781.79|0
1644387000000|2022-02-09 06:10:00|1783.86|1781.66|1783.24|1781.04|1784.24|1782.04|1782|1779.8|0
1644387300000|2022-02-09 06:15:00|1783.11|1780.91|1782.99|1780.79|1784.11|1781.91|1782.75|1780.55|0
1644387600000|2022-02-09 06:20:00|1783.11|1780.91|1782.99|1780.79|1783.49|1781.29|1782.37|1780.17|0
1644387900000|2022-02-09 06:25:00|1783.24|1781.04|1783.49|1781.29|1783.99|1781.79|1782.74|1780.54|0
1644388200000|2022-02-09 06:30:00|1783.24|1781.04|1784.74|1782.54|1784.74|1782.54|1783.24|1781.04|0
1644388500000|2022-02-09 06:35:00|1784.61|1782.41|1785.24|1783.04|1785.99|1783.79|1784.49|1782.29|0
1644388800000|2022-02-09 06:40:00|1785.49|1783.29|1784.49|1782.29|1785.49|1783.29|1784.11|1781.91|0
1644389100000|2022-02-09 06:45:00|1784.36|1782.16|1782.24|1780.04|1784.49|1782.29|1782.24|1780.04|0
1644389400000|2022-02-09 06:50:00|1782.36|1780.16|1783.11|1780.91|1783.11|1780.91|1781.62|1779.42|0
1644389700000|2022-02-09 06:55:00|1783.24|1781.04|1781.75|1779.55|1783.36|1781.16|1781.62|1779.42|0
1644390000000|2022-02-09 07:00:00|1781.5|1779.3|1781.99|1779.79|1784.11|1781.91|1781.5|1779.3|0
1644390300000|2022-02-09 07:05:00|1781.74|1779.54|1781.99|1779.79|1782.24|1780.04|1780.87|1778.67|0
1644390600000|2022-02-09 07:10:00|1782.24|1780.04|1781.12|1778.92|1782.86|1780.66|1780.75|1778.55|0
1644390900000|2022-02-09 07:15:00|1781.25|1779.05|1778.37|1776.17|1781.61|1779.41|1778.37|1776.17|0
1644391200000|2022-02-09 07:20:00|1777.75|1775.55|1779.53|1777.33|1780.03|1777.83|1777.75|1775.55|0
1644391500000|2022-02-09 07:25:00|1779.4|1777.2|1779.28|1777.08|1780.53|1778.33|1776.78|1774.58|0
1644391800000|2022-02-09 07:30:00|1779.03|1776.83|1780.28|1778.08|1780.28|1778.08|1777.53|1775.33|0
1644392100000|2022-02-09 07:35:00|1780.15|1777.95|1775.79|1773.59|1780.28|1778.08|1775.04|1772.84|0
1644392400000|2022-02-09 07:40:00|1775.54|1773.34|1775.78|1773.58|1776.28|1774.08|1773.29|1771.09|0
1644392700000|2022-02-09 07:45:00|1776.03|1773.83|1775.78|1773.58|1777.03|1774.83|1774.54|1772.34|0
1644393000000|2022-02-09 07:50:00|1775.29|1773.09|1776.53|1774.33|1776.53|1774.33|1774.54|1772.34|0
1644393300000|2022-02-09 07:55:00|1776.28|1774.08|1777.28|1775.08|1777.28|1775.08|1776.03|1773.83|0
1644393600000|2022-02-09 08:00:00|1777.03|1774.83|1776.78|1774.58|1779.28|1777.08|1776.28|1774.08|0
1644393900000|2022-02-09 08:05:00|1776.83|1775.03|1776.33|1774.53|1778.33|1776.53|1774.34|1772.54|0
1644394200000|2022-02-09 08:10:00|1776.95|1775.15|1778.2|1776.4|1779.08|1777.28|1775.45|1773.65|0
1644394500000|2022-02-09 08:15:00|1778.7|1776.9|1779.57|1777.77|1780.82|1779.02|1778.08|1776.28|0
1644394800000|2022-02-09 08:20:00|1779.32|1777.52|1779.44|1777.64|1781.32|1779.52|1778.58|1776.78|0
1644395100000|2022-02-09 08:25:00|1779.19|1777.39|1778.58|1776.78|1780.82|1779.02|1775.95|1774.15|0
1644395400000|2022-02-09 08:30:00|1778.33|1776.53|1780.07|1778.27|1780.32|1778.52|1775.33|1773.53|0
1644395700000|2022-02-09 08:35:00|1780.32|1778.52|1782.82|1781.02|1782.82|1781.02|1779.82|1778.02|0
1644396000000|2022-02-09 08:40:00|1782.57|1780.77|1785.8|1784|1785.92|1784.12|1782.57|1780.77|0
1644396300000|2022-02-09 08:45:00|1785.67|1783.87|1792.93|1791.13|1793.06|1791.26|1785.67|1783.87|0
1644396600000|2022-02-09 08:50:00|1793.8|1792|1794.55|1792.75|1795.8|1794|1792.31|1790.51|0
1644396900000|2022-02-09 08:55:00|1794.42|1792.62|1791.93|1790.13|1795.05|1793.25|1791.81|1790.01|0
1644397200000|2022-02-09 09:00:00|1791.81|1790.01|1791.56|1789.76|1793.55|1791.75|1790.68|1788.88|0
1644397500000|2022-02-09 09:05:00|1791.31|1789.51|1795.3|1793.5|1795.55|1793.75|1791.31|1789.51|0
1644397800000|2022-02-09 09:10:00|1795.8|1794|1795.67|1793.87|1796.55|1794.75|1794.55|1792.75|0
1644398100000|2022-02-09 09:15:00|1795.8|1794|1795.8|1794|1795.8|1794|1793.3|1791.5|0
1644398400000|2022-02-09 09:20:00|1795.92|1794.12|1794.55|1792.75|1796.17|1794.37|1794.05|1792.25|0
1644398700000|2022-02-09 09:25:00|1794.8|1793|1793.3|1791.5|1794.8|1793|1792.55|1790.75|0
1644399000000|2022-02-09 09:30:00|1793.05|1791.25|1794.8|1793|1795.3|1793.5|1792.55|1790.75|0
1644399300000|2022-02-09 09:35:00|1795.05|1793.25|1794.3|1792.5|1795.55|1793.75|1793.55|1791.75|0
1644399600000|2022-02-09 09:40:00|1794.05|1792.25|1794.05|1792.25|1795.8|1794|1793.8|1792|0
1644399900000|2022-02-09 09:45:00|1794.17|1792.37|1793.42|1791.62|1794.3|1792.5|1793.05|1791.25|0
1644400200000|2022-02-09 09:50:00|1793.55|1791.75|1792.05|1790.25|1793.55|1791.75|1791.81|1790.01|0
1644400500000|2022-02-09 09:55:00|1791.81|1790.01|1791.68|1789.88|1793.17|1791.37|1791.56|1789.76|0
1644400800000|2022-02-09 10:00:00|1791.56|1789.76|1792.67|1790.87|1793.3|1791.5|1790.56|1788.76|0
1644401100000|2022-02-09 10:05:00|1792.8|1791|1794.55|1792.75|1795.3|1793.5|1792.42|1790.62|0
1644401400000|2022-02-09 10:10:00|1794.42|1792.62|1797.79|1795.99|1798.04|1796.24|1793.67|1791.87|0
1644401700000|2022-02-09 10:15:00|1797.54|1795.74|1797.79|1795.99|1798.29|1796.49|1796.29|1794.49|0
1644402000000|2022-02-09 10:20:00|1798.04|1796.24|1797.41|1795.61|1798.54|1796.74|1797.41|1795.61|0
1644402300000|2022-02-09 10:25:00|1797.54|1795.74|1796.54|1794.74|1797.54|1795.74|1796.04|1794.24|0
1644402600000|2022-02-09 10:30:00|1796.79|1794.99|1796.29|1794.49|1798.29|1796.49|1795.42|1793.62|0
1644402900000|2022-02-09 10:35:00|1796.16|1794.36|1794.92|1793.12|1796.79|1794.99|1794.55|1792.75|0
1644403200000|2022-02-09 10:40:00|1795.05|1793.25|1796.79|1794.99|1797.29|1795.49|1795.05|1793.25|0
1644403500000|2022-02-09 10:45:00|1796.54|1794.74|1795.79|1793.99|1797.29|1795.49|1795.79|1793.99|0
1644403800000|2022-02-09 10:50:00|1795.3|1793.5|1797.16|1795.36|1797.54|1795.74|1795.3|1793.5|0
1644404100000|2022-02-09 10:55:00|1797.04|1795.24|1796.29|1794.49|1797.54|1795.74|1795.79|1793.99|0
1644404400000|2022-02-09 11:00:00|1796.79|1794.99|1794.55|1792.75|1796.79|1794.99|1794.55|1792.75|0
1644404700000|2022-02-09 11:05:00|1794.8|1793|1794.8|1793|1795.04|1793.24|1792.8|1791|0
1644405000000|2022-02-09 11:10:00|1794.55|1792.75|1794.42|1792.62|1795.54|1793.74|1794.17|1792.37|0
1644405300000|2022-02-09 11:15:00|1794.3|1792.5|1796.04|1794.24|1796.79|1794.99|1794.05|1792.25|0
1644405600000|2022-02-09 11:20:00|1796.29|1794.49|1795.04|1793.24|1796.29|1794.49|1794.91|1793.11|0
1644405900000|2022-02-09 11:25:00|1794.79|1792.99|1795.04|1793.24|1795.29|1793.49|1794.79|1792.99|0
1644406200000|2022-02-09 11:30:00|1795.16|1793.36|1796.04|1794.24|1796.54|1794.74|1794.3|1792.5|0
1644406500000|2022-02-09 11:35:00|1795.66|1793.86|1795.79|1793.99|1795.91|1794.11|1795.29|1793.49|0
1644406800000|2022-02-09 11:40:00|1796.04|1794.24|1797.54|1795.74|1797.54|1795.74|1795.29|1793.49|0
1644407100000|2022-02-09 11:45:00|1797.41|1795.61|1796.79|1794.99|1797.54|1795.74|1796.54|1794.74|0
1644407400000|2022-02-09 11:50:00|1797.04|1795.24|1798.54|1796.74|1798.54|1796.74|1796.54|1794.74|0
1644407700000|2022-02-09 11:55:00|1798.29|1796.49|1799.03|1797.23|1800.28|1798.48|1797.79|1795.99|0
1644408000000|2022-02-09 12:00:00|1799.28|1797.48|1801.03|1799.23|1802.03|1800.23|1798.29|1796.49|0
1644408300000|2022-02-09 12:05:00|1801.15|1799.35|1802.53|1800.73|1802.53|1800.73|1800.53|1798.73|0
1644408600000|2022-02-09 12:10:00|1802.78|1800.98|1803.27|1801.47|1804.77|1802.97|1802.78|1800.98|0
1644408900000|2022-02-09 12:15:00|1803.03|1801.23|1802.28|1800.48|1803.52|1801.72|1801.78|1799.98|0
1644409200000|2022-02-09 12:20:00|1802.15|1800.35|1802.03|1800.23|1802.78|1800.98|1801.28|1799.48|0
1644409500000|2022-02-09 12:25:00|1801.78|1799.98|1801.78|1799.98|1803.02|1801.22|1801.53|1799.73|0
1644409800000|2022-02-09 12:30:00|1802.28|1800.48|1801.03|1799.23|1802.28|1800.48|1801.03|1799.23|0
1644410100000|2022-02-09 12:35:00|1801.28|1799.48|1799.78|1797.98|1801.78|1799.98|1799.03|1797.23|0
1644410400000|2022-02-09 12:40:00|1799.65|1797.85|1801.53|1799.73|1801.53|1799.73|1799.65|1797.85|0
1644410700000|2022-02-09 12:45:00|1801.28|1799.48|1802.52|1800.72|1803.02|1801.22|1801.03|1799.23|0
1644411000000|2022-02-09 12:50:00|1802.28|1800.48|1802.77|1800.97|1803.27|1801.47|1801.78|1799.98|0
1644411300000|2022-02-09 12:55:00|1802.52|1800.72|1803.27|1801.47|1805.02|1803.22|1802.52|1800.72|0
1644411600000|2022-02-09 13:00:00|1803.52|1801.72|1802.77|1800.97|1804.27|1802.47|1801.53|1799.73|0
1644411900000|2022-02-09 13:05:00|1802.52|1800.72|1804.27|1802.47|1804.52|1802.72|1802.52|1800.72|0
1644412200000|2022-02-09 13:10:00|1804.02|1802.22|1807.26|1805.46|1808.01|1806.21|1804.02|1802.22|0
1644412500000|2022-02-09 13:15:00|1807.01|1805.21|1807.01|1805.21|1808.26|1806.46|1806.39|1804.59|0
1644412800000|2022-02-09 13:20:00|1806.77|1804.97|1806.52|1804.72|1808.26|1806.46|1805.77|1803.97|0
1644413100000|2022-02-09 13:25:00|1806.27|1804.47|1806.76|1804.96|1807.26|1805.46|1805.77|1803.97|0
1644413400000|2022-02-09 13:30:00|1806.26|1804.46|1806.26|1804.46|1806.51|1804.71|1804.77|1802.97|0
1644413700000|2022-02-09 13:35:00|1806.13|1804.33|1804.52|1802.72|1806.51|1804.71|1804.52|1802.72|0
1644414000000|2022-02-09 13:40:00|1804.27|1802.47|1806.38|1804.58|1807.01|1805.21|1804.02|1802.22|0
1644414300000|2022-02-09 13:45:00|1806.51|1804.71|1806.26|1804.46|1807.26|1805.46|1805.52|1803.72|0
1644414600000|2022-02-09 13:50:00|1806.38|1804.58|1806.51|1804.71|1807.01|1805.21|1806.13|1804.33|0
1644414900000|2022-02-09 13:55:00|1806.38|1804.58|1805.02|1803.22|1807.01|1805.21|1804.77|1802.97|0
1644415200000|2022-02-09 14:00:00|1805.27|1803.47|1805.26|1803.46|1807.01|1805.21|1804.77|1802.97|0
1644415500000|2022-02-09 14:05:00|1805.51|1803.71|1807.26|1805.46|1808.01|1806.21|1805.02|1803.22|0
1644415800000|2022-02-09 14:10:00|1807.01|1805.21|1806.13|1804.33|1808.26|1806.46|1806.01|1804.21|0
1644416100000|2022-02-09 14:15:00|1806.01|1804.21|1806.51|1804.71|1807.26|1805.46|1805.51|1803.71|0
1644416400000|2022-02-09 14:20:00|1806.63|1804.83|1807.01|1805.21|1807.76|1805.96|1805.76|1803.96|0
1644416700000|2022-02-09 14:25:00|1807.26|1805.46|1808.26|1806.46|1808.76|1806.96|1806.26|1804.46|0
1644417000000|2022-02-09 14:30:00|1808.51|1806.71|1810.75|1808.95|1814.75|1812.95|1806.26|1804.46|0
1644417300000|2022-02-09 14:35:00|1810.12|1808.32|1814.5|1812.7|1816.49|1814.69|1809.01|1807.21|0
1644417600000|2022-02-09 14:40:00|1814|1812.2|1816.76|1814.96|1818.74|1816.94|1812|1810.2|0
1644417900000|2022-02-09 14:45:00|1817.76|1815.96|1816.02|1814.22|1819.51|1817.71|1813.52|1811.72|0
1644418200000|2022-02-09 14:50:00|1815.77|1813.97|1812.27|1810.47|1816.26|1814.46|1810.03|1808.23|0
1644418500000|2022-02-09 14:55:00|1812.02|1810.22|1812.77|1810.97|1815.02|1813.22|1809.03|1807.23|0
1644418800000|2022-02-09 15:00:00|1810.28|1808.48|1815.52|1813.72|1817.01|1815.21|1810.28|1808.48|0
1644419100000|2022-02-09 15:05:00|1815.27|1813.47|1817.51|1815.71|1819.76|1817.96|1812.77|1810.97|0
1644419400000|2022-02-09 15:10:00|1818.26|1816.46|1813.27|1811.47|1819.26|1817.46|1810.77|1808.97|0
1644419700000|2022-02-09 15:15:00|1814.02|1812.22|1808.53|1806.73|1816.26|1814.46|1808.53|1806.73|0
1644420000000|2022-02-09 15:20:00|1809.28|1807.48|1810.03|1808.23|1813.77|1811.97|1808.03|1806.23|0
1644420300000|2022-02-09 15:25:00|1810.77|1808.97|1815.26|1813.46|1818.26|1816.46|1810.27|1808.47|0
1644420600000|2022-02-09 15:30:00|1815.88|1814.08|1822|1820.2|1822.75|1820.95|1814.77|1812.97|0
1644420900000|2022-02-09 15:35:00|1822.25|1820.45|1819.26|1817.46|1822.5|1820.7|1819.01|1817.21|0
1644421200000|2022-02-09 15:40:00|1819.51|1817.71|1817.01|1815.21|1822|1820.2|1817.01|1815.21|0
1644421500000|2022-02-09 15:45:00|1816.76|1814.96|1818.26|1816.46|1819.13|1817.33|1815.26|1813.46|0
1644421800000|2022-02-09 15:50:00|1818.01|1816.21|1818.49|1816.69|1820.49|1818.69|1816.75|1814.95|0
1644422100000|2022-02-09 15:55:00|1818.74|1816.94|1824.23|1822.43|1824.23|1822.43|1818.49|1816.69|0
1644422400000|2022-02-09 16:00:00|1824.73|1822.93|1824.73|1822.93|1826.23|1824.43|1821.99|1820.19|0
1644422700000|2022-02-09 16:05:00|1824.6|1822.8|1818.99|1817.19|1824.6|1822.8|1817.99|1816.19|0
1644423000000|2022-02-09 16:10:00|1819.24|1817.44|1815.5|1813.7|1821.24|1819.44|1813.75|1811.95|0
1644423300000|2022-02-09 16:15:00|1815.25|1813.45|1818.24|1816.44|1819.49|1817.69|1814.5|1812.7|0
1644423600000|2022-02-09 16:20:00|1818.49|1816.69|1819.74|1817.94|1820.99|1819.19|1817.74|1815.94|0
1644423900000|2022-02-09 16:25:00|1819.99|1818.19|1817.99|1816.19|1820.99|1819.19|1817.99|1816.19|0
1644424200000|2022-02-09 16:30:00|1818.49|1816.69|1819.24|1817.44|1819.49|1817.69|1815.75|1813.95|0
1644424500000|2022-02-09 16:35:00|1818.99|1817.19|1819.49|1817.69|1820.99|1819.19|1816.5|1814.7|0
1644424800000|2022-02-09 16:40:00|1819.24|1817.44|1816.75|1814.95|1820.74|1818.94|1815.75|1813.95|0
1644425100000|2022-02-09 16:45:00|1816.25|1814.45|1818.99|1817.19|1819.49|1817.69|1816.25|1814.45|0
1644425400000|2022-02-09 16:50:00|1818.74|1816.94|1813|1811.2|1820.99|1819.19|1812.5|1810.7|0
1644425700000|2022-02-09 16:55:00|1812.75|1810.95|1815|1813.2|1816.5|1814.7|1812|1810.2|0
1644426000000|2022-02-09 17:00:00|1814.75|1812.95|1815.5|1813.7|1817.49|1815.69|1813|1811.2|0
1644426300000|2022-02-09 17:05:00|1815.25|1813.45|1813.5|1811.7|1815.5|1813.7|1811.5|1809.7|0
1644426600000|2022-02-09 17:10:00|1813.75|1811.95|1814.75|1812.95|1814.75|1812.95|1810.26|1808.46|0
1644426900000|2022-02-09 17:15:00|1815|1813.2|1816.74|1814.94|1816.99|1815.19|1813.75|1811.95|0
1644427200000|2022-02-09 17:20:00|1816.49|1814.69|1816.99|1815.19|1818.24|1816.44|1815|1813.2|0
1644427500000|2022-02-09 17:25:00|1817.49|1815.69|1818.99|1817.19|1819.24|1817.44|1817.49|1815.69|0
1644427800000|2022-02-09 17:30:00|1817.99|1816.19|1815.25|1813.45|1819.49|1817.69|1814.25|1812.45|0
1644428100000|2022-02-09 17:35:00|1815.5|1813.7|1819.99|1818.19|1820.49|1818.69|1815|1813.2|0
1644428400000|2022-02-09 17:40:00|1820.74|1818.94|1821.23|1819.43|1821.98|1820.18|1819.49|1817.69|0
1644428700000|2022-02-09 17:45:00|1821.48|1819.68|1821.23|1819.43|1821.73|1819.93|1819.74|1817.94|0
1644429000000|2022-02-09 17:50:00|1820.98|1819.18|1820.24|1818.44|1820.98|1819.18|1818.99|1817.19|0
1644429300000|2022-02-09 17:55:00|1820.98|1819.18|1822.73|1820.93|1822.98|1821.18|1819.74|1817.94|0
1644429600000|2022-02-09 18:00:00|1822.48|1820.68|1821.73|1819.93|1824.23|1822.43|1821.23|1819.43|0
1644429900000|2022-02-09 18:05:00|1821.48|1819.68|1820.48|1818.68|1822.35|1820.55|1819.24|1817.44|0
1644430200000|2022-02-09 18:10:00|1820.73|1818.93|1817.74|1815.94|1821.73|1819.93|1817.24|1815.44|0
1644430500000|2022-02-09 18:15:00|1817.99|1816.19|1819.99|1818.19|1820.73|1818.93|1817.24|1815.44|0
1644430800000|2022-02-09 18:20:00|1820.23|1818.43|1819.74|1817.94|1821.73|1819.93|1819.49|1817.69|0
1644431100000|2022-02-09 18:25:00|1819.98|1818.18|1821.73|1819.93|1821.98|1820.18|1819.49|1817.69|0
1644431400000|2022-02-09 18:30:00|1821.48|1819.68|1822.48|1820.68|1823.48|1821.68|1820.98|1819.18|0
1644431700000|2022-02-09 18:35:00|1822.23|1820.43|1819.98|1818.18|1822.23|1820.43|1819.73|1817.93|0
1644432000000|2022-02-09 18:40:00|1819.85|1818.05|1822.98|1821.18|1823.73|1821.93|1819.49|1817.69|0
1644432300000|2022-02-09 18:45:00|1823.23|1821.43|1822.48|1820.68|1823.73|1821.93|1822.23|1820.43|0
1644432600000|2022-02-09 18:50:00|1822.23|1820.43|1822.98|1821.18|1823.48|1821.68|1821.73|1819.93|0
1644432900000|2022-02-09 18:55:00|1822.73|1820.93|1823.48|1821.68|1823.73|1821.93|1821.73|1819.93|0
1644433200000|2022-02-09 19:00:00|1823.73|1821.93|1825.22|1823.42|1826.47|1824.67|1823.73|1821.93|0
1644433500000|2022-02-09 19:05:00|1825.47|1823.67|1828.97|1827.17|1828.97|1827.17|1824.97|1823.17|0
1644433800000|2022-02-09 19:10:00|1828.47|1826.67|1828.97|1827.17|1829.96|1828.16|1827.47|1825.67|0
1644434100000|2022-02-09 19:15:00|1829.22|1827.42|1828.97|1827.17|1830.21|1828.41|1827.97|1826.17|0
1644434400000|2022-02-09 19:20:00|1828.72|1826.92|1828.47|1826.67|1829.22|1827.42|1827.47|1825.67|0
1644434700000|2022-02-09 19:25:00|1828.72|1826.92|1829.58|1827.78|1830.21|1828.41|1828.47|1826.67|0
1644435000000|2022-02-09 19:30:00|1829.71|1827.91|1829.97|1828.17|1830.22|1828.42|1828.23|1826.43|0
1644435300000|2022-02-09 19:35:00|1830.22|1828.42|1831.34|1829.54|1831.97|1830.17|1829.22|1827.42|0
1644435600000|2022-02-09 19:40:00|1831.22|1829.42|1830.47|1828.67|1831.47|1829.67|1829.47|1827.67|0
1644435900000|2022-02-09 19:45:00|1830.72|1828.92|1827.73|1825.93|1830.97|1829.17|1827.48|1825.68|0
1644436200000|2022-02-09 19:50:00|1827.97|1826.17|1827.23|1825.43|1829.22|1827.42|1825.98|1824.18|0
1644436500000|2022-02-09 19:55:00|1826.98|1825.18|1822.73|1820.93|1827.48|1825.68|1822.23|1820.43|0
1644436800000|2022-02-09 20:00:00|1822.48|1820.68|1822.23|1820.43|1823.23|1821.43|1817.74|1815.94|0
1644437100000|2022-02-09 20:05:00|1822.1|1820.3|1816.49|1814.69|1822.1|1820.3|1816.49|1814.69|0
1644437400000|2022-02-09 20:10:00|1817.99|1816.19|1816.99|1815.19|1820.49|1818.69|1816.99|1815.19|0
1644437700000|2022-02-09 20:15:00|1816.74|1814.94|1818.49|1816.69|1818.49|1816.69|1814|1812.2|0
1644438000000|2022-02-09 20:20:00|1818.74|1816.94|1820.99|1819.19|1821.49|1819.69|1817.99|1816.19|0
1644438300000|2022-02-09 20:25:00|1820.74|1818.94|1826.23|1824.43|1826.23|1824.43|1817.74|1815.94|0
1644438600000|2022-02-09 20:30:00|1825.35|1823.55|1830.22|1828.42|1830.47|1828.67|1825.35|1823.55|0
1644438900000|2022-02-09 20:35:00|1830.47|1828.67|1829.72|1827.92|1833.21|1831.41|1829.22|1827.42|0
1644439200000|2022-02-09 20:40:00|1829.97|1828.17|1824.73|1822.93|1829.97|1828.17|1820.49|1818.69|0
1644439500000|2022-02-09 20:45:00|1825.23|1823.43|1828.47|1826.67|1829.22|1827.42|1822.6|1820.8|0
1644439800000|2022-02-09 20:50:00|1828.97|1827.17|1828.71|1826.91|1833.71|1831.91|1825.73|1823.93|0
1644440100000|2022-02-09 20:55:00|1828.21|1826.41|1830.21|1828.41|1830.46|1828.66|1824.47|1822.67|0
1644440400000|2022-02-09 21:00:00|1829.71|1827.91|1827.46|1825.66|1829.71|1827.91|1826.46|1824.66|0
1644440700000|2022-02-09 21:05:00|1827.21|1825.41|1829.96|1828.16|1830.46|1828.66|1827.21|1825.41|0
1644441000000|2022-02-09 21:10:00|1829.71|1827.91|1831.45|1829.65|1831.95|1830.15|1829.46|1827.66|0
1644441300000|2022-02-09 21:15:00|1831.65|1829.45|1832.02|1829.82|1832.15|1829.95|1831.15|1828.95|0
1644441600000|2022-02-09 21:20:00|1832.15|1829.95|1835.65|1833.45|1835.65|1833.45|1831.9|1829.7|0
1644441900000|2022-02-09 21:25:00|1836.15|1833.95|1835.9|1833.7|1836.4|1834.2|1835.15|1832.95|0
1644442200000|2022-02-09 21:30:00|1835.65|1833.45|1834.9|1832.7|1835.65|1833.45|1834.65|1832.45|0
1644442500000|2022-02-09 21:35:00|1835.15|1832.95|1834.4|1832.2|1835.15|1832.95|1834.15|1831.95|0
1644442800000|2022-02-09 21:40:00|1834.15|1831.95|1834.15|1831.95|1834.9|1832.7|1834.15|1831.95|0
1644443100000|2022-02-09 21:45:00|1833.65|1831.45|1832.4|1830.2|1833.65|1831.45|1832.02|1829.82|0
1644443400000|2022-02-09 21:50:00|1831.9|1829.7|1832.65|1830.45|1833.65|1831.45|1831.9|1829.7|0
1644443700000|2022-02-09 21:55:00|1832.4|1830.2|1833.02|1830.82|1833.27|1831.07|1832.27|1830.07|0
1644444000000|2022-02-09 22:00:00|1833.04|1830.84|1833.01|1830.81|1833.18|1830.98|1832.83|1830.63|0
1644444300000|2022-02-09 22:05:00|1833.07|1830.87|1832.72|1830.52|1833.07|1830.87|1832.72|1830.52|0
1644444600000|2022-02-09 22:10:00|1833.01|1830.81|1833.04|1830.84|1833.07|1830.87|1832.83|1830.63|0
1644444900000|2022-02-09 22:15:00|1833.07|1830.87|1832.67|1830.47|1833.11|1830.91|1832.67|1830.47|0
1644445200000|2022-02-09 22:20:00|1832.64|1830.44|1832.64|1830.44|1832.64|1830.44|1832.54|1830.34|0
1644445500000|2022-02-09 22:25:00|1832.67|1830.47|1832.46|1830.26|1832.71|1830.51|1832.32|1830.12|0
1644445800000|2022-02-09 22:30:00|1832.5|1830.3|1832.61|1830.41|1832.61|1830.41|1832.5|1830.3|0
1644446100000|2022-02-09 22:35:00|1832.64|1830.44|1832.67|1830.47|1832.75|1830.55|1832.64|1830.44|0
1644446400000|2022-02-09 22:40:00|1832.71|1830.51|1832.89|1830.69|1832.89|1830.69|1832.67|1830.47|0
1644446700000|2022-02-09 22:45:00|1832.82|1830.62|1832.82|1830.62|1832.86|1830.66|1832.78|1830.58|0
1644447000000|2022-02-09 22:50:00|1832.78|1830.58|1832.97|1830.77|1833|1830.8|1832.78|1830.58|0
1644447300000|2022-02-09 22:55:00|1833|1830.8|1833.44|1831.24|1833.44|1831.24|1832.86|1830.66|0
1644447600000|2022-02-09 23:00:00|1834.76|1832.56|1833.27|1831.07|1834.76|1832.56|1831.9|1829.7|0
1644447900000|2022-02-09 23:05:00|1833.15|1830.95|1832.9|1830.7|1833.65|1831.45|1832.52|1830.32|0
1644448200000|2022-02-09 23:10:00|1833.27|1831.07|1832.65|1830.45|1833.65|1831.45|1832.52|1830.32|0
1644448500000|2022-02-09 23:15:00|1832.52|1830.32|1831.27|1829.07|1833.4|1831.2|1830.65|1828.45|0
1644448800000|2022-02-09 23:20:00|1831.15|1828.95|1831.4|1829.2|1831.4|1829.2|1830.15|1827.95|0
1644449100000|2022-02-09 23:25:00|1831.65|1829.45|1831.4|1829.2|1832.65|1830.45|1831.4|1829.2|0
1644449400000|2022-02-09 23:30:00|1831.65|1829.45|1829.9|1827.7|1831.65|1829.45|1829.4|1827.2|0
1644449700000|2022-02-09 23:35:00|1829.65|1827.45|1831.15|1828.95|1831.65|1829.45|1829.52|1827.32|0
1644450000000|2022-02-09 23:40:00|1831.65|1829.45|1828.65|1826.45|1831.65|1829.45|1828.52|1826.32|0
1644450300000|2022-02-09 23:45:00|1828.4|1826.2|1830.02|1827.82|1830.02|1827.82|1828.4|1826.2|0
1644450600000|2022-02-09 23:50:00|1829.9|1827.7|1828.9|1826.7|1829.9|1827.7|1827.9|1825.7|0
1644450900000|2022-02-09 23:55:00|1828.65|1826.45|1830.65|1828.45|1830.9|1828.7|1828.4|1826.2|0
1644451200000|2022-02-10 00:00:00|1830.9|1828.7|1830.52|1828.32|1831.4|1829.2|1828.9|1826.7|0
1644451500000|2022-02-10 00:05:00|1830.65|1828.45|1828.9|1826.7|1831.65|1829.45|1827.9|1825.7|0
1644451800000|2022-02-10 00:10:00|1829.4|1827.2|1827.4|1825.2|1829.65|1827.45|1827.15|1824.95|0
1644452100000|2022-02-10 00:15:00|1827.15|1824.95|1825.91|1823.71|1827.65|1825.45|1825.91|1823.71|0
1644452400000|2022-02-10 00:20:00|1826.03|1823.83|1828.27|1826.07|1828.27|1826.07|1825.91|1823.71|0
1644452700000|2022-02-10 00:25:00|1828.15|1825.95|1828.4|1826.2|1828.4|1826.2|1827.65|1825.45|0
1644453000000|2022-02-10 00:30:00|1828.52|1826.32|1827.65|1825.45|1829.4|1827.2|1827.4|1825.2|0
1644453300000|2022-02-10 00:35:00|1827.52|1825.32|1827.4|1825.2|1828.9|1826.7|1827.15|1824.95|0
1644453600000|2022-02-10 00:40:00|1827.65|1825.45|1827.15|1824.95|1828.15|1825.95|1826.9|1824.7|0
1644453900000|2022-02-10 00:45:00|1826.9|1824.7|1825.66|1823.46|1827.4|1825.2|1824.91|1822.71|0
1644454200000|2022-02-10 00:50:00|1825.41|1823.21|1823.91|1821.71|1825.66|1823.46|1823.91|1821.71|0
1644454500000|2022-02-10 00:55:00|1823.78|1821.58|1823.41|1821.21|1825.16|1822.96|1823.41|1821.21|0
1644454800000|2022-02-10 01:00:00|1823.53|1821.33|1822.91|1820.71|1823.91|1821.71|1821.91|1819.71|0
1644455100000|2022-02-10 01:05:00|1822.78|1820.58|1823.16|1820.96|1823.66|1821.46|1822.41|1820.21|0
1644455400000|2022-02-10 01:10:00|1823.03|1820.83|1822.66|1820.46|1823.41|1821.21|1821.41|1819.21|0
1644455700000|2022-02-10 01:15:00|1822.41|1820.21|1820.53|1818.33|1822.91|1820.71|1820.41|1818.21|0
1644456000000|2022-02-10 01:20:00|1820.41|1818.21|1821.78|1819.58|1822.41|1820.21|1820.41|1818.21|0
1644456300000|2022-02-10 01:25:00|1821.66|1819.46|1819.65|1817.45|1822.16|1819.96|1819.65|1817.45|0
1644456600000|2022-02-10 01:30:00|1819.4|1817.2|1817.4|1815.2|1819.4|1817.2|1815.65|1813.45|0
1644456900000|2022-02-10 01:35:00|1817.52|1815.32|1817.52|1815.32|1818.15|1815.95|1816.65|1814.45|0
1644457200000|2022-02-10 01:40:00|1817.77|1815.57|1818.15|1815.95|1818.9|1816.7|1817.77|1815.57|0
1644457500000|2022-02-10 01:45:00|1818.65|1816.45|1819.52|1817.32|1819.52|1817.32|1817.9|1815.7|0
1644457800000|2022-02-10 01:50:00|1819.65|1817.45|1818.15|1815.95|1820.15|1817.95|1818.15|1815.95|0
1644458100000|2022-02-10 01:55:00|1818.02|1815.82|1818.65|1816.45|1818.65|1816.45|1817.4|1815.2|0
1644458400000|2022-02-10 02:00:00|1818.4|1816.2|1816.9|1814.7|1818.9|1816.7|1816.65|1814.45|0
1644458700000|2022-02-10 02:05:00|1817.02|1814.82|1816.9|1814.7|1818.15|1815.95|1816.9|1814.7|0
1644459000000|2022-02-10 02:10:00|1817.15|1814.95|1817.4|1815.2|1818.15|1815.95|1816.65|1814.45|0
1644459300000|2022-02-10 02:15:00|1817.15|1814.95|1817.15|1814.95|1818.15|1815.95|1816.9|1814.7|0
1644459600000|2022-02-10 02:20:00|1816.9|1814.7|1816.65|1814.45|1817.15|1814.95|1816.65|1814.45|0
1644459900000|2022-02-10 02:25:00|1815.15|1812.95|1816.4|1814.2|1816.65|1814.45|1815.15|1812.95|0
1644460200000|2022-02-10 02:30:00|1816.65|1814.45|1816.15|1813.95|1816.65|1814.45|1816.15|1813.95|0
1644460500000|2022-02-10 02:35:00|1816.4|1814.2|1818.65|1816.45|1818.9|1816.7|1816.4|1814.2|0
1644460800000|2022-02-10 02:40:00|1818.4|1816.2|1817.9|1815.7|1818.65|1816.45|1817.77|1815.57|0
1644461100000|2022-02-10 02:45:00|1818.15|1815.95|1818.15|1815.95|1818.9|1816.7|1818.02|1815.82|0
1644461400000|2022-02-10 02:50:00|1818.4|1816.2|1817.4|1815.2|1818.4|1816.2|1817.15|1814.95|0
1644461700000|2022-02-10 02:55:00|1817.15|1814.95|1817.15|1814.95|1817.65|1815.45|1816.9|1814.7|0
1644462000000|2022-02-10 03:00:00|1816.9|1814.7|1816.65|1814.45|1817.4|1815.2|1815.9|1813.7|0
1644462300000|2022-02-10 03:05:00|1816.9|1814.7|1815.65|1813.45|1817.15|1814.95|1815.65|1813.45|0
1644462600000|2022-02-10 03:10:00|1815.9|1813.7|1816.65|1814.45|1816.65|1814.45|1815.65|1813.45|0
1644462900000|2022-02-10 03:15:00|1816.9|1814.7|1817.4|1815.2|1817.65|1815.45|1816.65|1814.45|0
1644463200000|2022-02-10 03:20:00|1817.27|1815.07|1818.15|1815.95|1818.15|1815.95|1817.15|1814.95|0
1644463500000|2022-02-10 03:25:00|1818.02|1815.82|1818.39|1816.19|1818.39|1816.19|1817.65|1815.45|0
1644463800000|2022-02-10 03:30:00|1818.64|1816.44|1819.39|1817.19|1819.64|1817.44|1817.65|1815.45|0
1644464100000|2022-02-10 03:35:00|1819.64|1817.44|1819.89|1817.69|1819.89|1817.69|1819.14|1816.94|0
1644464400000|2022-02-10 03:40:00|1819.76|1817.56|1818.89|1816.69|1819.89|1817.69|1818.89|1816.69|0
1644464700000|2022-02-10 03:45:00|1819.01|1816.81|1819.39|1817.19|1819.64|1817.44|1818.89|1816.69|0
1644465000000|2022-02-10 03:50:00|1819.26|1817.06|1818.76|1816.56|1819.39|1817.19|1818.01|1815.81|0
1644465300000|2022-02-10 03:55:00|1818.89|1816.69|1819.39|1817.19|1819.89|1817.69|1818.89|1816.69|0
1644465600000|2022-02-10 04:00:00|1819.26|1817.06|1819.14|1816.94|1819.89|1817.69|1818.89|1816.69|0
1644465900000|2022-02-10 04:05:00|1818.89|1816.69|1819.14|1816.94|1819.14|1816.94|1818.64|1816.44|0
1644466200000|2022-02-10 04:10:00|1819.01|1816.81|1819.14|1816.94|1819.89|1817.69|1819.01|1816.81|0
1644466500000|2022-02-10 04:15:00|1819.26|1817.06|1820.39|1818.19|1820.51|1818.31|1819.14|1816.94|0
1644466800000|2022-02-10 04:20:00|1820.51|1818.31|1820.64|1818.44|1820.89|1818.69|1819.89|1817.69|0
1644467100000|2022-02-10 04:25:00|1820.89|1818.69|1821.39|1819.19|1821.39|1819.19|1820.64|1818.44|0
1644467400000|2022-02-10 04:30:00|1821.26|1819.06|1821.39|1819.19|1821.39|1819.19|1820.89|1818.69|0
1644467700000|2022-02-10 04:35:00|1821.14|1818.94|1821.14|1818.94|1821.39|1819.19|1820.64|1818.44|0
1644468000000|2022-02-10 04:40:00|1821.26|1819.06|1821.14|1818.94|1821.26|1819.06|1820.64|1818.44|0
1644468300000|2022-02-10 04:45:00|1820.89|1818.69|1819.89|1817.69|1820.89|1818.69|1819.89|1817.69|0
1644468600000|2022-02-10 04:50:00|1820.14|1817.94|1820.64|1818.44|1820.64|1818.44|1820.14|1817.94|0
1644468900000|2022-02-10 04:55:00|1820.89|1818.69|1820.64|1818.44|1821.39|1819.19|1820.64|1818.44|0
1644469200000|2022-02-10 05:00:00|1820.39|1818.19|1821.15|1818.95|1821.39|1819.19|1820.14|1817.94|0
1644469500000|2022-02-10 05:05:00|1821.02|1818.82|1820.65|1818.45|1821.15|1818.95|1820.65|1818.45|0
1644469800000|2022-02-10 05:10:00|1820.9|1818.7|1821.15|1818.95|1821.4|1819.2|1820.9|1818.7|0
1644470100000|2022-02-10 05:15:00|1820.9|1818.7|1821.15|1818.95|1821.15|1818.95|1820.65|1818.45|0
1644470400000|2022-02-10 05:20:00|1821.27|1819.07|1821.15|1818.95|1821.4|1819.2|1820.77|1818.57|0
1644470700000|2022-02-10 05:25:00|1820.9|1818.7|1820.4|1818.2|1821.15|1818.95|1820.15|1817.95|0
1644471000000|2022-02-10 05:30:00|1820.65|1818.45|1819.9|1817.7|1821.15|1818.95|1819.9|1817.7|0
1644471300000|2022-02-10 05:35:00|1820.02|1817.82|1819.4|1817.2|1820.15|1817.95|1819.4|1817.2|0
1644471600000|2022-02-10 05:40:00|1819.15|1816.95|1819.65|1817.45|1819.9|1817.7|1818.28|1816.08|0
1644471900000|2022-02-10 05:45:00|1819.4|1817.2|1820.02|1817.82|1820.15|1817.95|1819.4|1817.2|0
1644472200000|2022-02-10 05:50:00|1820.15|1817.95|1819.15|1816.95|1820.15|1817.95|1819.15|1816.95|0
1644472500000|2022-02-10 05:55:00|1819.4|1817.2|1823.4|1821.2|1823.4|1821.2|1819.4|1817.2|0
1644472800000|2022-02-10 06:00:00|1824.14|1821.94|1825.39|1823.19|1825.39|1823.19|1823.4|1821.2|0
1644473100000|2022-02-10 06:05:00|1825.51|1823.31|1823.27|1821.07|1825.64|1823.44|1823.27|1821.07|0
1644473400000|2022-02-10 06:10:00|1823.4|1821.2|1825.89|1823.69|1825.89|1823.69|1823.15|1820.95|0
1644473700000|2022-02-10 06:15:00|1825.76|1823.56|1825.14|1822.94|1825.89|1823.69|1824.89|1822.69|0
1644474000000|2022-02-10 06:20:00|1825.01|1822.81|1826.89|1824.69|1826.89|1824.69|1824.89|1822.69|0
1644474300000|2022-02-10 06:25:00|1827.14|1824.94|1826.01|1823.81|1827.14|1824.94|1825.89|1823.69|0
1644474600000|2022-02-10 06:30:00|1826.14|1823.94|1826.39|1824.19|1826.89|1824.69|1825.89|1823.69|0
1644474900000|2022-02-10 06:35:00|1826.51|1824.31|1827.4|1825.2|1827.4|1825.2|1826.14|1823.94|0
1644475200000|2022-02-10 06:40:00|1827.51|1825.31|1827.64|1825.44|1828.14|1825.94|1826.65|1824.45|0
1644475500000|2022-02-10 06:45:00|1827.39|1825.19|1826.65|1824.45|1827.51|1825.31|1826.4|1824.2|0
1644475800000|2022-02-10 06:50:00|1826.52|1824.32|1825.15|1822.95|1826.9|1824.7|1825.15|1822.95|0
1644476100000|2022-02-10 06:55:00|1824.9|1822.7|1825.9|1823.7|1826.15|1823.95|1824.65|1822.45|0
1644476400000|2022-02-10 07:00:00|1825.4|1823.2|1823.65|1821.45|1825.4|1823.2|1822.9|1820.7|0
1644476700000|2022-02-10 07:05:00|1823.77|1821.57|1823.52|1821.32|1823.77|1821.57|1822.4|1820.2|0
1644477000000|2022-02-10 07:10:00|1823.65|1821.45|1824.02|1821.82|1824.65|1822.45|1823.27|1821.07|0
1644477300000|2022-02-10 07:15:00|1824.15|1821.95|1823.4|1821.2|1824.65|1822.45|1823.15|1820.95|0
1644477600000|2022-02-10 07:20:00|1823.65|1821.45|1824.27|1822.07|1824.27|1822.07|1823.27|1821.07|0
1644477900000|2022-02-10 07:25:00|1824.15|1821.95|1824.4|1822.2|1824.65|1822.45|1823.65|1821.45|0
1644478200000|2022-02-10 07:30:00|1824.65|1822.45|1825.15|1822.95|1825.65|1823.45|1823.4|1821.2|0
1644478500000|2022-02-10 07:35:00|1824.9|1822.7|1824.27|1822.07|1825.15|1822.95|1823.77|1821.57|0
1644478800000|2022-02-10 07:40:00|1824.4|1822.2|1824.65|1822.45|1824.65|1822.45|1823.52|1821.32|0
1644479100000|2022-02-10 07:45:00|1825.15|1822.95|1825.65|1823.45|1826.14|1823.94|1824.65|1822.45|0
1644479400000|2022-02-10 07:50:00|1825.52|1823.32|1826.64|1824.44|1827.39|1825.19|1825.4|1823.2|0
1644479700000|2022-02-10 07:55:00|1826.89|1824.69|1828.39|1826.19|1828.64|1826.44|1826.14|1823.94|0
1644480000000|2022-02-10 08:00:00|1828.51|1826.31|1827.89|1825.69|1831.14|1828.94|1826.89|1824.69|0
1644480300000|2022-02-10 08:05:00|1827.94|1826.14|1826.44|1824.64|1828.19|1826.39|1826.19|1824.39|0
1644480600000|2022-02-10 08:10:00|1826.94|1825.14|1830.69|1828.89|1831.18|1829.38|1826.56|1824.76|0
1644480900000|2022-02-10 08:15:00|1830.56|1828.76|1825.19|1823.39|1830.69|1828.89|1824.94|1823.14|0
1644481200000|2022-02-10 08:20:00|1825.06|1823.26|1825.94|1824.14|1826.94|1825.14|1821.95|1820.15|0
1644481500000|2022-02-10 08:25:00|1825.81|1824.01|1822.7|1820.9|1826.19|1824.39|1821.7|1819.9|0
1644481800000|2022-02-10 08:30:00|1822.57|1820.77|1821.82|1820.02|1824.44|1822.64|1821.7|1819.9|0
1644482100000|2022-02-10 08:35:00|1822.2|1820.4|1822.95|1821.15|1824.2|1822.4|1821.45|1819.65|0
1644482400000|2022-02-10 08:40:00|1822.82|1821.02|1818.95|1817.15|1823.7|1821.9|1817.46|1815.66|0
1644482700000|2022-02-10 08:45:00|1818.45|1816.65|1819.7|1817.9|1820.7|1818.9|1817.46|1815.66|0
1644483000000|2022-02-10 08:50:00|1819.45|1817.65|1818.95|1817.15|1820.2|1818.4|1818.45|1816.65|0
1644483300000|2022-02-10 08:55:00|1819.2|1817.4|1817.46|1815.66|1819.95|1818.15|1816.96|1815.16|0
1644483600000|2022-02-10 09:00:00|1817.33|1815.53|1818.7|1816.9|1819.07|1817.27|1815.46|1813.66|0
1644483900000|2022-02-10 09:05:00|1818.82|1817.02|1818.75|1816.95|1820.5|1818.7|1818.62|1816.82|0
1644484200000|2022-02-10 09:10:00|1819|1817.2|1820|1818.2|1821|1819.2|1818.37|1816.57|0
1644484500000|2022-02-10 09:15:00|1819.75|1817.95|1819|1817.2|1820.25|1818.45|1818.5|1816.7|0
1644484800000|2022-02-10 09:20:00|1819.25|1817.45|1818.25|1816.45|1819.75|1817.95|1817.75|1815.95|0
1644485100000|2022-02-10 09:25:00|1818|1816.2|1820.99|1819.19|1820.99|1819.19|1818|1816.2|0
1644485400000|2022-02-10 09:30:00|1821.24|1819.44|1820.75|1818.95|1821.86|1820.06|1820.5|1818.7|0
1644485700000|2022-02-10 09:35:00|1820.99|1819.19|1819.5|1817.7|1822.74|1820.94|1819.5|1817.7|0
1644486000000|2022-02-10 09:40:00|1819.25|1817.45|1820|1818.2|1820.25|1818.45|1819|1817.2|0
1644486300000|2022-02-10 09:45:00|1820.25|1818.45|1818.5|1816.7|1820.25|1818.45|1817.5|1815.7|0
1644486600000|2022-02-10 09:50:00|1818.25|1816.45|1819.75|1817.95|1820.49|1818.69|1818.25|1816.45|0
1644486900000|2022-02-10 09:55:00|1820|1818.2|1819.75|1817.95|1821.49|1819.69|1819.5|1817.7|0
1644487200000|2022-02-10 10:00:00|1819.87|1818.07|1818.25|1816.45|1820.74|1818.94|1817.25|1815.45|0
1644487500000|2022-02-10 10:05:00|1818.5|1816.7|1818.75|1816.95|1818.75|1816.95|1816.5|1814.7|0
1644487800000|2022-02-10 10:10:00|1819|1817.2|1819.74|1817.94|1820.11|1818.31|1818.25|1816.45|0
1644488100000|2022-02-10 10:15:00|1819.86|1818.06|1820.24|1818.44|1820.99|1819.19|1819.74|1817.94|0
1644488400000|2022-02-10 10:20:00|1820.11|1818.31|1818.87|1817.07|1820.24|1818.44|1818.75|1816.95|0
1644488700000|2022-02-10 10:25:00|1818.75|1816.95|1819.99|1818.19|1820.24|1818.44|1818.5|1816.7|0
1644489000000|2022-02-10 10:30:00|1820.11|1818.31|1819.74|1817.94|1821.24|1819.44|1819.74|1817.94|0
1644489300000|2022-02-10 10:35:00|1819.99|1818.19|1822.49|1820.69|1822.49|1820.69|1819.99|1818.19|0
1644489600000|2022-02-10 10:40:00|1822.24|1820.44|1822.24|1820.44|1822.74|1820.94|1821.24|1819.44|0
1644489900000|2022-02-10 10:45:00|1822.49|1820.69|1823.24|1821.44|1823.24|1821.44|1821.74|1819.94|0
1644490200000|2022-02-10 10:50:00|1823.74|1821.94|1823.61|1821.81|1824.35|1822.55|1823.61|1821.81|0
1644490500000|2022-02-10 10:55:00|1823.74|1821.94|1824.23|1822.43|1824.23|1822.43|1822.74|1820.94|0
1644490800000|2022-02-10 11:00:00|1824.48|1822.68|1824.48|1822.68|1825.35|1823.55|1823.99|1822.19|0
1644491100000|2022-02-10 11:05:00|1823.98|1822.18|1822.99|1821.19|1824.6|1822.8|1821.99|1820.19|0
1644491400000|2022-02-10 11:10:00|1823.11|1821.31|1824.48|1822.68|1825.1|1823.3|1823.11|1821.31|0
1644491700000|2022-02-10 11:15:00|1824.23|1822.43|1824.48|1822.68|1825.48|1823.68|1823.98|1822.18|0
1644492000000|2022-02-10 11:20:00|1824.6|1822.8|1824.73|1822.93|1825.48|1823.68|1824.48|1822.68|0
1644492300000|2022-02-10 11:25:00|1824.98|1823.18|1824.48|1822.68|1825.48|1823.68|1824.23|1822.43|0
1644492600000|2022-02-10 11:30:00|1824.35|1822.55|1824.23|1822.43|1824.6|1822.8|1823.48|1821.68|0
1644492900000|2022-02-10 11:35:00|1824.35|1822.55|1823.98|1822.18|1825.48|1823.68|1823.48|1821.68|0
1644493200000|2022-02-10 11:40:00|1823.85|1822.05|1822.98|1821.18|1824.23|1822.43|1822.74|1820.94|0
1644493500000|2022-02-10 11:45:00|1822.74|1820.94|1822.49|1820.69|1823.48|1821.68|1821.24|1819.44|0
1644493800000|2022-02-10 11:50:00|1822.74|1820.94|1821.99|1820.19|1822.74|1820.94|1820.49|1818.69|0
1644494100000|2022-02-10 11:55:00|1821.86|1820.06|1821.99|1820.19|1822.24|1820.44|1820.74|1818.94|0
1644494400000|2022-02-10 12:00:00|1821.74|1819.94|1823.73|1821.93|1824.1|1822.3|1821.74|1819.94|0
1644494700000|2022-02-10 12:05:00|1823.85|1822.05|1825.98|1824.18|1825.98|1824.18|1823.85|1822.05|0
1644495000000|2022-02-10 12:10:00|1825.73|1823.93|1827.23|1825.43|1827.73|1825.93|1825.48|1823.68|0
1644495300000|2022-02-10 12:15:00|1827.48|1825.68|1826.98|1825.18|1828.47|1826.67|1826.73|1824.93|0
1644495600000|2022-02-10 12:20:00|1828.47|1826.67|1828.47|1826.67|1828.97|1827.17|1827.97|1826.17|0
1644495900000|2022-02-10 12:25:00|1828.22|1826.42|1826.98|1825.18|1828.34|1826.54|1826.6|1824.8|0
1644496200000|2022-02-10 12:30:00|1827.23|1825.43|1826.98|1825.18|1827.47|1825.67|1825.98|1824.18|0
1644496500000|2022-02-10 12:35:00|1826.73|1824.93|1826.98|1825.18|1827.72|1825.92|1826.23|1824.43|0
1644496800000|2022-02-10 12:40:00|1826.73|1824.93|1826.23|1824.43|1826.98|1825.18|1825.98|1824.18|0
1644497100000|2022-02-10 12:45:00|1825.98|1824.18|1826.23|1824.43|1826.97|1825.17|1825.98|1824.18|0
1644497400000|2022-02-10 12:50:00|1826.35|1824.55|1826.98|1825.18|1827.98|1826.18|1826.23|1824.43|0
1644497700000|2022-02-10 12:55:00|1827.23|1825.43|1827.23|1825.43|1828.47|1826.67|1825.98|1824.18|0
1644498000000|2022-02-10 13:00:00|1827.97|1826.17|1829.72|1827.92|1829.97|1828.17|1826.73|1824.93|0
1644498300000|2022-02-10 13:05:00|1829.97|1828.17|1834.46|1832.66|1834.46|1832.66|1829.72|1827.92|0
1644498600000|2022-02-10 13:10:00|1834.21|1832.41|1830.47|1828.67|1834.21|1832.41|1830.22|1828.42|0
1644498900000|2022-02-10 13:15:00|1830.22|1828.42|1829.47|1827.67|1831.22|1829.42|1829.47|1827.67|0
1644499200000|2022-02-10 13:20:00|1829.22|1827.42|1827.97|1826.17|1829.72|1827.92|1826.48|1824.68|0
1644499500000|2022-02-10 13:25:00|1828.22|1826.42|1827.97|1826.17|1828.47|1826.67|1826.35|1824.55|0
1644499800000|2022-02-10 13:30:00|1828.22|1826.42|1793.54|1791.74|1828.22|1826.42|1787.3|1785.5|0
1644500100000|2022-02-10 13:35:00|1792.54|1790.74|1798.96|1797.16|1798.96|1797.16|1787.05|1785.25|0
1644500400000|2022-02-10 13:40:00|1799.71|1797.91|1790.85|1789.05|1799.96|1798.16|1789.35|1787.55|0
1644500700000|2022-02-10 13:45:00|1789.85|1788.05|1784.61|1782.81|1792.6|1790.8|1784.11|1782.31|0
1644501000000|2022-02-10 13:50:00|1784.86|1783.06|1786.61|1784.81|1789.6|1787.8|1783.49|1781.69|0
1644501300000|2022-02-10 13:55:00|1786.11|1784.31|1786.86|1785.06|1790.85|1789.05|1786.11|1784.31|0
1644501600000|2022-02-10 14:00:00|1786.36|1784.56|1771.64|1769.84|1786.61|1784.81|1770.65|1768.85|0
1644501900000|2022-02-10 14:05:00|1772.64|1770.84|1770.35|1768.55|1776.38|1774.58|1768.11|1766.31|0
1644502200000|2022-02-10 14:10:00|1770.6|1768.8|1767.25|1765.45|1772.37|1770.57|1764.39|1762.59|0
1644502500000|2022-02-10 14:15:00|1767.63|1765.83|1771.37|1769.57|1772.37|1770.57|1767.63|1765.83|0
1644502800000|2022-02-10 14:20:00|1771.12|1769.32|1770.62|1768.82|1772.12|1770.32|1767.88|1766.08|0
1644503100000|2022-02-10 14:25:00|1770.37|1768.57|1769.12|1767.32|1773.36|1771.56|1767.13|1765.33|0
1644503400000|2022-02-10 14:30:00|1769.37|1767.57|1778.6|1776.8|1781.35|1779.55|1769.12|1767.32|0
1644503700000|2022-02-10 14:35:00|1778.85|1777.05|1789.85|1788.05|1790.87|1789.07|1777.6|1775.8|0
1644504000000|2022-02-10 14:40:00|1790.6|1788.8|1794.84|1793.04|1798.33|1796.53|1790.6|1788.8|0
1644504300000|2022-02-10 14:45:00|1796.09|1794.29|1794.84|1793.04|1798.08|1796.28|1791.6|1789.8|0
1644504600000|2022-02-10 14:50:00|1795.34|1793.54|1807.02|1805.22|1809.77|1807.97|1794.34|1792.54|0
1644504900000|2022-02-10 14:55:00|1807.27|1805.47|1807.02|1805.22|1811.01|1809.21|1805.52|1803.72|0
1644505200000|2022-02-10 15:00:00|1807.77|1805.97|1820|1818.2|1820|1818.2|1806.02|1804.22|0
1644505500000|2022-02-10 15:05:00|1818.76|1816.96|1822.48|1820.68|1823.48|1821.68|1816.24|1814.44|0
1644505800000|2022-02-10 15:10:00|1823.23|1821.43|1817.24|1815.44|1824.73|1822.93|1816.24|1814.44|0
1644506100000|2022-02-10 15:15:00|1816.99|1815.19|1812.63|1810.83|1817.74|1815.94|1809.88|1808.08|0
1644506400000|2022-02-10 15:20:00|1812.88|1811.08|1812.88|1811.08|1815.87|1814.07|1809.13|1807.33|0
1644506700000|2022-02-10 15:25:00|1811.88|1810.08|1815.08|1813.28|1816.37|1814.57|1810.88|1809.08|0
1644507000000|2022-02-10 15:30:00|1816.08|1814.28|1816.58|1814.78|1820.58|1818.78|1813.33|1811.53|0
1644507300000|2022-02-10 15:35:00|1817.33|1815.53|1829.32|1827.52|1829.32|1827.52|1815.33|1813.53|0
1644507600000|2022-02-10 15:40:00|1829.57|1827.77|1829.32|1827.52|1832.57|1830.77|1826.33|1824.53|0
1644507900000|2022-02-10 15:45:00|1828.82|1827.02|1829.09|1827.29|1829.59|1827.79|1821.83|1820.03|0
1644508200000|2022-02-10 15:50:00|1828.84|1827.04|1813.11|1811.31|1828.84|1827.04|1811.61|1809.81|0
1644508500000|2022-02-10 15:55:00|1812.86|1811.06|1810.62|1808.82|1813.61|1811.81|1806.87|1805.07|0
1644508800000|2022-02-10 16:00:00|1810.37|1808.57|1813.12|1811.32|1815.73|1813.93|1804.37|1802.57|0
1644509100000|2022-02-10 16:05:00|1812.37|1810.57|1815.12|1813.32|1817.61|1815.81|1810.37|1808.57|0
1644509400000|2022-02-10 16:10:00|1815.37|1813.57|1806.12|1804.32|1815.37|1813.57|1805.87|1804.07|0
1644509700000|2022-02-10 16:15:00|1806.37|1804.57|1805.74|1803.94|1811.86|1810.06|1803.63|1801.83|0
1644510000000|2022-02-10 16:20:00|1806.12|1804.32|1807.88|1806.08|1808.38|1806.58|1801.89|1800.09|0
1644510300000|2022-02-10 16:25:00|1807.13|1805.33|1807.63|1805.83|1809.88|1808.08|1804.39|1802.59|0
1644510600000|2022-02-10 16:30:00|1807.13|1805.33|1798.9|1797.1|1807.13|1805.33|1798.63|1796.83|0
1644510900000|2022-02-10 16:35:00|1798.65|1796.85|1800.89|1799.09|1802.64|1800.84|1798.65|1796.85|0
1644511200000|2022-02-10 16:40:00|1800.64|1798.84|1809.13|1807.33|1809.13|1807.33|1800.39|1798.59|0
1644511500000|2022-02-10 16:45:00|1808.63|1806.83|1815.12|1813.32|1816.36|1814.56|1807.63|1805.83|0
1644511800000|2022-02-10 16:50:00|1814.87|1813.07|1814.12|1812.32|1816.86|1815.06|1813.12|1811.32|0
1644512100000|2022-02-10 16:55:00|1813.87|1812.07|1817.61|1815.81|1818.61|1816.81|1813.87|1812.07|0
1644512400000|2022-02-10 17:00:00|1818.11|1816.31|1812.61|1810.81|1818.11|1816.31|1811.36|1809.56|0
1644512700000|2022-02-10 17:05:00|1813.11|1811.31|1813.61|1811.81|1816.36|1814.56|1810.86|1809.06|0
1644513000000|2022-02-10 17:10:00|1813.36|1811.56|1815.11|1813.31|1816.36|1814.56|1813.36|1811.56|0
1644513300000|2022-02-10 17:15:00|1814.86|1813.06|1816.86|1815.06|1818.35|1816.55|1811.36|1809.56|0
1644513600000|2022-02-10 17:20:00|1816.61|1814.81|1817.6|1815.8|1819.85|1818.05|1816.11|1814.31|0
1644513900000|2022-02-10 17:25:00|1817.35|1815.55|1817.1|1815.3|1818.6|1816.8|1816.36|1814.56|0
1644514200000|2022-02-10 17:30:00|1817.35|1815.55|1811.11|1809.31|1820.85|1819.05|1810.36|1808.56|0
1644514500000|2022-02-10 17:35:00|1812.36|1810.56|1816.36|1814.56|1816.85|1815.05|1812.11|1810.31|0
1644514800000|2022-02-10 17:40:00|1816.11|1814.31|1814.86|1813.06|1817.6|1815.8|1813.36|1811.56|0
1644515100000|2022-02-10 17:45:00|1815.36|1813.56|1792.14|1790.34|1815.86|1814.06|1786.4|1784.6|0
1644515400000|2022-02-10 17:50:00|1791.89|1790.09|1791.4|1789.6|1793.9|1792.1|1783.4|1781.6|0
1644515700000|2022-02-10 17:55:00|1791.15|1789.35|1792.67|1790.87|1797.78|1795.98|1787.91|1786.11|0
1644516000000|2022-02-10 18:00:00|1791.42|1789.62|1796.14|1794.34|1796.76|1794.96|1787.4|1785.6|0
1644516300000|2022-02-10 18:05:00|1794.14|1792.34|1794.89|1793.09|1798.89|1797.09|1791.9|1790.1|0
1644516600000|2022-02-10 18:10:00|1796.14|1794.34|1792.65|1790.85|1797.39|1795.59|1790.65|1788.85|0
1644516900000|2022-02-10 18:15:00|1791.4|1789.6|1776.67|1774.87|1791.65|1789.85|1776.42|1774.62|0
1644517200000|2022-02-10 18:20:00|1776.92|1775.12|1781.21|1779.41|1781.21|1779.41|1775.72|1773.92|0
1644517500000|2022-02-10 18:25:00|1780.96|1779.16|1770.73|1768.93|1782.21|1780.41|1770.73|1768.93|0
1644517800000|2022-02-10 18:30:00|1770.48|1768.68|1765.76|1763.96|1774.22|1772.42|1765.26|1763.46|0
1644518100000|2022-02-10 18:35:00|1766.26|1764.46|1767.03|1765.23|1767.28|1765.48|1756.55|1754.75|0
1644518400000|2022-02-10 18:40:00|1766.53|1764.73|1771.64|1769.84|1772.02|1770.22|1765.78|1763.98|0
1644518700000|2022-02-10 18:45:00|1770.78|1768.98|1769.4|1767.6|1774.02|1772.22|1767.28|1765.48|0
1644519000000|2022-02-10 18:50:00|1770.53|1768.73|1768.53|1766.73|1772.02|1770.22|1766.78|1764.98|0
1644519300000|2022-02-10 18:55:00|1768.28|1766.48|1774.27|1772.47|1774.89|1773.09|1765.54|1763.74|0
1644519600000|2022-02-10 19:00:00|1776.01|1774.21|1766.53|1764.73|1777.76|1775.96|1766.53|1764.73|0
1644519900000|2022-02-10 19:05:00|1766.78|1764.98|1766.03|1764.23|1768.03|1766.23|1761.29|1759.49|0
1644520200000|2022-02-10 19:10:00|1767.28|1765.48|1760.79|1758.99|1767.53|1765.73|1759.3|1757.5|0
1644520500000|2022-02-10 19:15:00|1760.41|1758.61|1751.32|1749.52|1760.54|1758.74|1751.07|1749.27|0
1644520800000|2022-02-10 19:20:00|1751.82|1750.02|1759.29|1757.49|1759.29|1757.49|1750.82|1749.02|0
1644521100000|2022-02-10 19:25:00|1758.29|1756.49|1763.28|1761.48|1766.53|1764.73|1758.04|1756.24|0
1644521400000|2022-02-10 19:30:00|1762.9|1761.1|1764.03|1762.23|1767.27|1765.47|1761.16|1759.36|0
1644521700000|2022-02-10 19:35:00|1765.03|1763.23|1765.53|1763.73|1771.52|1769.72|1761.54|1759.74|0
1644522000000|2022-02-10 19:40:00|1765.9|1764.1|1764.28|1762.48|1772.51|1770.71|1763.53|1761.73|0
1644522300000|2022-02-10 19:45:00|1765.03|1763.23|1759.29|1757.49|1770.52|1768.72|1759.29|1757.49|0
1644522600000|2022-02-10 19:50:00|1760.79|1758.99|1753.05|1751.25|1762.03|1760.23|1751.8|1750|0
1644522900000|2022-02-10 19:55:00|1753.3|1751.5|1753.3|1751.5|1757.29|1755.49|1750.56|1748.76|0
1644523200000|2022-02-10 20:00:00|1754.3|1752.5|1754.8|1753|1756.54|1754.74|1747.31|1745.51|0
1644523500000|2022-02-10 20:05:00|1755.55|1753.75|1761.03|1759.23|1761.78|1759.98|1753.55|1751.75|0
1644523800000|2022-02-10 20:10:00|1761.28|1759.48|1761.53|1759.73|1765.53|1763.73|1759.04|1757.24|0
1644524100000|2022-02-10 20:15:00|1760.29|1758.49|1756.54|1754.74|1766.77|1764.97|1755.55|1753.75|0
1644524400000|2022-02-10 20:20:00|1756.79|1754.99|1757.79|1755.99|1760.29|1758.49|1751.05|1749.25|0
1644524700000|2022-02-10 20:25:00|1757.54|1755.74|1753.65|1751.85|1760.39|1758.59|1753.65|1751.85|0
1644525000000|2022-02-10 20:30:00|1752.9|1751.1|1742.16|1740.36|1752.9|1751.1|1741.91|1740.11|0
1644525300000|2022-02-10 20:35:00|1742.41|1740.61|1745.43|1743.63|1748.67|1746.87|1740.44|1738.64|0
1644525600000|2022-02-10 20:40:00|1746.18|1744.38|1739.44|1737.64|1747.92|1746.12|1736.94|1735.14|0
1644525900000|2022-02-10 20:45:00|1738.69|1736.89|1733.45|1731.65|1739.44|1737.64|1728.71|1726.91|0
1644526200000|2022-02-10 20:50:00|1732.7|1730.9|1738.94|1737.14|1744.55|1742.75|1728.21|1726.41|0
1644526500000|2022-02-10 20:55:00|1739.94|1738.14|1747.03|1745.23|1754.66|1752.86|1739.69|1737.89|0
1644526800000|2022-02-10 21:00:00|1748.4|1746.6|1745.41|1743.61|1749.15|1747.35|1743.41|1741.61|0
1644527100000|2022-02-10 21:05:00|1745.91|1744.11|1747.14|1745.34|1749.4|1747.6|1745.39|1743.59|0
1644527400000|2022-02-10 21:10:00|1746.64|1744.84|1743.65|1741.85|1746.89|1745.09|1741.15|1739.35|0
1644527700000|2022-02-10 21:15:00|1743.22|1741.02|1739.72|1737.52|1743.35|1741.15|1739.1|1736.9|0
1644528000000|2022-02-10 21:20:00|1739.6|1737.4|1737.11|1734.91|1739.6|1737.4|1736.11|1733.91|0
1644528300000|2022-02-10 21:25:00|1736.61|1734.41|1740.72|1738.52|1741.1|1738.9|1736.36|1734.16|0
1644528600000|2022-02-10 21:30:00|1741.35|1739.15|1741.1|1738.9|1743.35|1741.15|1739.85|1737.65|0
1644528900000|2022-02-10 21:35:00|1741.35|1739.15|1742.1|1739.9|1743.22|1741.02|1740.6|1738.4|0
1644529200000|2022-02-10 21:40:00|1742.35|1740.15|1739.85|1737.65|1742.85|1740.65|1739.6|1737.4|0
1644529500000|2022-02-10 21:45:00|1740.35|1738.15|1742.6|1740.4|1742.85|1740.65|1738.85|1736.65|0
1644529800000|2022-02-10 21:50:00|1742.72|1740.52|1744.34|1742.14|1744.59|1742.39|1741.6|1739.4|0
1644530100000|2022-02-10 21:55:00|1744.59|1742.39|1746.21|1744.01|1746.59|1744.39|1744.09|1741.89|0
1644530400000|2022-02-10 22:00:00|1746.16|1743.96|1745.83|1743.63|1746.31|1744.11|1744.77|1742.57|0
1644530700000|2022-02-10 22:05:00|1745.9|1743.7|1745.76|1743.56|1745.9|1743.7|1745.69|1743.49|0
1644531000000|2022-02-10 22:10:00|1745.65|1743.45|1745.58|1743.38|1745.65|1743.45|1745.5|1743.3|0
1644531300000|2022-02-10 22:15:00|1745.61|1743.41|1745.06|1742.86|1745.69|1743.49|1745.03|1742.83|0
1644531600000|2022-02-10 22:20:00|1745.25|1743.05|1745.03|1742.83|1745.25|1743.05|1744.96|1742.76|0
1644531900000|2022-02-10 22:25:00|1745.1|1742.9|1745.03|1742.83|1745.1|1742.9|1744.85|1742.65|0
1644532200000|2022-02-10 22:30:00|1744.99|1742.79|1744.88|1742.68|1745.14|1742.94|1744.33|1742.13|0
1644532500000|2022-02-10 22:35:00|1744.92|1742.72|1745.41|1743.21|1745.65|1743.45|1744.92|1742.72|0
1644532800000|2022-02-10 22:40:00|1745.56|1743.36|1745.27|1743.07|1745.56|1743.36|1745.16|1742.96|0
1644533100000|2022-02-10 22:45:00|1745.23|1743.03|1745.3|1743.1|1745.3|1743.1|1744.9|1742.7|0
1644533400000|2022-02-10 22:50:00|1745.34|1743.14|1745.34|1743.14|1745.59|1743.39|1745.34|1743.14|0
1644533700000|2022-02-10 22:55:00|1745.38|1743.18|1744.76|1742.56|1745.81|1743.61|1744.76|1742.56|0
1644534000000|2022-02-10 23:00:00|1745.56|1743.36|1744.09|1741.89|1747.34|1745.14|1741.6|1739.4|0
1644534300000|2022-02-10 23:05:00|1744.34|1742.14|1742.71|1740.51|1746.59|1744.39|1742.59|1740.39|0
1644534600000|2022-02-10 23:10:00|1743.21|1741.01|1746.34|1744.14|1746.71|1744.51|1743.09|1740.89|0
1644534900000|2022-02-10 23:15:00|1746.59|1744.39|1748.83|1746.63|1749.33|1747.13|1745.84|1743.64|0
1644535200000|2022-02-10 23:20:00|1749.08|1746.88|1746.34|1744.14|1749.08|1746.88|1746.09|1743.89|0
1644535500000|2022-02-10 23:25:00|1746.09|1743.89|1742.09|1739.89|1746.96|1744.76|1741.34|1739.14|0
1644535800000|2022-02-10 23:30:00|1741.84|1739.64|1739.1|1736.9|1742.59|1740.39|1738.1|1735.9|0
1644536100000|2022-02-10 23:35:00|1739.22|1737.02|1739.47|1737.27|1740.22|1738.02|1736.85|1734.65|0
1644536400000|2022-02-10 23:40:00|1739.1|1736.9|1738.35|1736.15|1739.47|1737.27|1736.6|1734.4|0
1644536700000|2022-02-10 23:45:00|1738.6|1736.4|1739.85|1737.65|1740.1|1737.9|1737.85|1735.65|0
1644537000000|2022-02-10 23:50:00|1739.72|1737.52|1737.97|1735.77|1740.6|1738.4|1737.85|1735.65|0
1644537300000|2022-02-10 23:55:00|1738.1|1735.9|1736.1|1733.9|1738.1|1735.9|1734.85|1732.65|0
1644537600000|2022-02-11 00:00:00|1736.47|1734.27|1732.73|1730.53|1737.1|1734.9|1732.73|1730.53|0
1644537900000|2022-02-11 00:05:00|1732.61|1730.41|1736.1|1733.9|1736.1|1733.9|1732.23|1730.03|0
1644538200000|2022-02-11 00:10:00|1736.35|1734.15|1733.48|1731.28|1736.35|1734.15|1733.36|1731.16|0
1644538500000|2022-02-11 00:15:00|1733.61|1731.41|1730.86|1728.66|1733.85|1731.65|1730.11|1727.91|0
1644538800000|2022-02-11 00:20:00|1730.98|1728.78|1726.12|1723.92|1731.61|1729.41|1725.37|1723.17|0
1644539100000|2022-02-11 00:25:00|1726.87|1724.67|1726.74|1724.54|1727.86|1725.66|1726.12|1723.92|0
1644539400000|2022-02-11 00:30:00|1726.37|1724.17|1728.86|1726.66|1729.11|1726.91|1726.37|1724.17|0
1644539700000|2022-02-11 00:35:00|1729.11|1726.91|1728.86|1726.66|1729.86|1727.66|1728.36|1726.16|0
1644540000000|2022-02-11 00:40:00|1728.61|1726.41|1727.61|1725.41|1730.36|1728.16|1727.61|1725.41|0
1644540300000|2022-02-11 00:45:00|1727.86|1725.66|1730.36|1728.16|1730.61|1728.41|1727.36|1725.16|0
1644540600000|2022-02-11 00:50:00|1730.61|1728.41|1727.86|1725.66|1730.86|1728.66|1727.86|1725.66|0
1644540900000|2022-02-11 00:55:00|1728.11|1725.91|1731.23|1729.03|1731.36|1729.16|1727.61|1725.41|0
1644541200000|2022-02-11 01:00:00|1730.86|1728.66|1730.48|1728.28|1731.11|1728.91|1728.36|1726.16|0
1644541500000|2022-02-11 01:05:00|1730.23|1728.03|1726.37|1724.17|1730.23|1728.03|1726.37|1724.17|0
1644541800000|2022-02-11 01:10:00|1726.48|1724.28|1726.86|1724.66|1727.36|1725.16|1724.37|1722.17|0
1644542100000|2022-02-11 01:15:00|1727.11|1724.91|1733.35|1731.15|1734.85|1732.65|1727.11|1724.91|0
1644542400000|2022-02-11 01:20:00|1733.6|1731.4|1732.72|1730.52|1734.85|1732.65|1732.6|1730.4|0
1644542700000|2022-02-11 01:25:00|1732.85|1730.65|1733.5|1731.3|1734.6|1732.4|1732.74|1730.54|0
1644543000000|2022-02-11 01:30:00|1733.38|1731.18|1736.12|1733.92|1736.12|1733.92|1731.88|1729.68|0
1644543300000|2022-02-11 01:35:00|1736.37|1734.17|1736.62|1734.42|1737.12|1734.92|1735.62|1733.42|0
1644543600000|2022-02-11 01:40:00|1736.87|1734.67|1736.99|1734.79|1738.87|1736.67|1736.87|1734.67|0
1644543900000|2022-02-11 01:45:00|1736.87|1734.67|1734.63|1732.43|1736.87|1734.67|1734.63|1732.43|0
1644544200000|2022-02-11 01:50:00|1734.5|1732.3|1736.24|1734.04|1737.12|1734.92|1734.38|1732.18|0
1644544500000|2022-02-11 01:55:00|1736.87|1734.67|1734.13|1731.93|1736.87|1734.67|1733.13|1730.93|0
1644544800000|2022-02-11 02:00:00|1733.88|1731.68|1732.25|1730.05|1734.88|1732.68|1732.25|1730.05|0
1644545100000|2022-02-11 02:05:00|1732.13|1729.93|1731.75|1729.55|1733|1730.8|1731.63|1729.43|0
1644545400000|2022-02-11 02:10:00|1731.63|1729.43|1729.13|1726.93|1732.13|1729.93|1727.64|1725.44|0
1644545700000|2022-02-11 02:15:00|1728.88|1726.68|1727.89|1725.69|1731.13|1728.93|1727.64|1725.44|0
1644546000000|2022-02-11 02:20:00|1727.64|1725.44|1726.01|1723.81|1729.38|1727.18|1726.01|1723.81|0
1644546300000|2022-02-11 02:25:00|1726.14|1723.94|1729.13|1726.93|1729.38|1727.18|1726.14|1723.94|0
1644546600000|2022-02-11 02:30:00|1729.38|1727.18|1728.14|1725.94|1729.38|1727.18|1726.64|1724.44|0
1644546900000|2022-02-11 02:35:00|1727.89|1725.69|1728.88|1726.68|1729.25|1727.05|1727.39|1725.19|0
1644547200000|2022-02-11 02:40:00|1728.63|1726.43|1729.63|1727.43|1729.88|1727.68|1727.89|1725.69|0
1644547500000|2022-02-11 02:45:00|1729.38|1727.18|1730.5|1728.3|1730.63|1728.43|1728.88|1726.68|0
1644547800000|2022-02-11 02:50:00|1730.38|1728.18|1730.14|1727.94|1731.01|1728.81|1729.01|1726.81|0
1644548100000|2022-02-11 02:55:00|1729.89|1727.69|1733.63|1731.43|1734.25|1732.05|1729.14|1726.94|0
1644548400000|2022-02-11 03:00:00|1733.75|1731.55|1729.89|1727.69|1734.13|1731.93|1729.64|1727.44|0
1644548700000|2022-02-11 03:05:00|1730.01|1727.81|1728.39|1726.19|1730.14|1727.94|1726.89|1724.69|0
1644549000000|2022-02-11 03:10:00|1728.64|1726.44|1727.39|1725.19|1728.64|1726.44|1726.39|1724.19|0
1644549300000|2022-02-11 03:15:00|1727.64|1725.44|1728.14|1725.94|1728.64|1726.44|1727.39|1725.19|0
1644549600000|2022-02-11 03:20:00|1728.01|1725.81|1728.14|1725.94|1730.89|1728.69|1728.01|1725.81|0
1644549900000|2022-02-11 03:25:00|1728.26|1726.06|1729.89|1727.69|1729.89|1727.69|1727.39|1725.19|0
1644550200000|2022-02-11 03:30:00|1729.76|1727.56|1727.26|1725.06|1729.89|1727.69|1727.14|1724.94|0
1644550500000|2022-02-11 03:35:00|1727.39|1725.19|1725.4|1723.2|1727.39|1725.19|1724.15|1721.95|0
1644550800000|2022-02-11 03:40:00|1725.52|1723.32|1725.64|1723.44|1725.89|1723.69|1725.15|1722.95|0
1644551100000|2022-02-11 03:45:00|1725.76|1723.56|1727.89|1725.69|1728.39|1726.19|1725.15|1722.95|0
1644551400000|2022-02-11 03:50:00|1728.14|1725.94|1729.14|1726.94|1731.13|1728.93|1728.14|1725.94|0
1644551700000|2022-02-11 03:55:00|1729.39|1727.19|1730.64|1728.44|1730.64|1728.44|1728.64|1726.44|0
1644552000000|2022-02-11 04:00:00|1730.88|1728.68|1728.89|1726.69|1731.13|1728.93|1728.64|1726.44|0
1644552300000|2022-02-11 04:05:00|1728.64|1726.44|1727.64|1725.44|1729.14|1726.94|1727.51|1725.31|0
1644552600000|2022-02-11 04:10:00|1727.39|1725.19|1727.39|1725.19|1727.89|1725.69|1726.64|1724.44|0
1644552900000|2022-02-11 04:15:00|1727.14|1724.94|1726.14|1723.94|1727.14|1724.94|1725.64|1723.44|0
1644553200000|2022-02-11 04:20:00|1726.39|1724.19|1725.39|1723.19|1726.39|1724.19|1725.14|1722.94|0
1644553500000|2022-02-11 04:25:00|1725.51|1723.31|1724.89|1722.69|1726.14|1723.94|1724.89|1722.69|0
1644553800000|2022-02-11 04:30:00|1724.76|1722.56|1723.16|1720.96|1726.65|1724.45|1721.41|1719.21|0
1644554100000|2022-02-11 04:35:00|1723.03|1720.83|1719.91|1717.71|1723.4|1721.2|1719.91|1717.71|0
1644554400000|2022-02-11 04:40:00|1719.78|1717.58|1716.17|1713.97|1720.66|1718.46|1714.92|1712.72|0
1644554700000|2022-02-11 04:45:00|1716.29|1714.09|1715.17|1712.97|1717.42|1715.22|1714.42|1712.22|0
1644555000000|2022-02-11 04:50:00|1714.92|1712.72|1716.42|1714.22|1717.17|1714.97|1714.42|1712.22|0
1644555300000|2022-02-11 04:55:00|1716.04|1713.84|1717.16|1714.96|1718.16|1715.96|1716.04|1713.84|0
1644555600000|2022-02-11 05:00:00|1716.67|1714.47|1715.17|1712.97|1717.53|1715.33|1713.42|1711.22|0
1644555900000|2022-02-11 05:05:00|1715.42|1713.22|1717.66|1715.46|1717.91|1715.71|1715.42|1713.22|0
1644556200000|2022-02-11 05:10:00|1717.53|1715.33|1717.41|1715.21|1718.16|1715.96|1715.42|1713.22|0
1644556500000|2022-02-11 05:15:00|1717.16|1714.96|1716.04|1713.84|1717.28|1715.08|1715.42|1713.22|0
1644556800000|2022-02-11 05:20:00|1715.67|1713.47|1712.95|1710.75|1715.79|1713.59|1712.07|1709.87|0
1644557100000|2022-02-11 05:25:00|1713.07|1710.87|1711.82|1709.62|1713.45|1711.25|1711.07|1708.87|0
1644557400000|2022-02-11 05:30:00|1711.7|1709.5|1709.45|1707.25|1713.07|1710.87|1709.2|1707|0
1644557700000|2022-02-11 05:35:00|1709.2|1707|1710.2|1708|1710.2|1708|1706.96|1704.76|0
1644558000000|2022-02-11 05:40:00|1710.32|1708.12|1709.82|1707.62|1711.95|1709.75|1708.7|1706.5|0
1644558300000|2022-02-11 05:45:00|1710.2|1708|1706.96|1704.76|1710.2|1708|1706.96|1704.76|0
1644558600000|2022-02-11 05:50:00|1707.21|1705.01|1706.46|1704.26|1707.21|1705.01|1706.21|1704.01|0
1644558900000|2022-02-11 05:55:00|1706.21|1704.01|1710.07|1707.87|1710.45|1708.25|1706.21|1704.01|0
1644559200000|2022-02-11 06:00:00|1709.95|1707.75|1710.32|1708.12|1710.45|1708.25|1707.96|1705.76|0
1644559500000|2022-02-11 06:05:00|1710.45|1708.25|1713.69|1711.49|1713.69|1711.49|1709.2|1707|0
1644559800000|2022-02-11 06:10:00|1713.19|1710.99|1713.19|1710.99|1714.69|1712.49|1712.32|1710.12|0
1644560100000|2022-02-11 06:15:00|1713.44|1711.24|1711.71|1709.51|1713.81|1711.61|1709.96|1707.76|0
1644560400000|2022-02-11 06:20:00|1712.21|1710.01|1711.21|1709.01|1712.21|1710.01|1710.46|1708.26|0
1644560700000|2022-02-11 06:25:00|1711.08|1708.88|1713.2|1711|1713.32|1711.12|1710.33|1708.13|0
1644561000000|2022-02-11 06:30:00|1712.95|1710.75|1710.71|1708.51|1713.45|1711.25|1710.71|1708.51|0
1644561300000|2022-02-11 06:35:00|1710.58|1708.38|1710.33|1708.13|1711.21|1709.01|1708.96|1706.76|0
1644561600000|2022-02-11 06:40:00|1710.21|1708.01|1712.32|1710.12|1712.45|1710.25|1706.96|1704.76|0
1644561900000|2022-02-11 06:45:00|1712.2|1710|1713.32|1711.12|1714.2|1712|1711.95|1709.75|0
1644562200000|2022-02-11 06:50:00|1713.2|1711|1715.7|1713.5|1715.95|1713.75|1712.95|1710.75|0
1644562500000|2022-02-11 06:55:00|1715.95|1713.75|1717.69|1715.49|1718.19|1715.99|1715.95|1713.75|0
1644562800000|2022-02-11 07:00:00|1717.31|1715.11|1720.56|1718.36|1721.93|1719.73|1717.19|1714.99|0
1644563100000|2022-02-11 07:05:00|1720.81|1718.61|1725.43|1723.23|1725.93|1723.73|1720.69|1718.49|0
1644563400000|2022-02-11 07:10:00|1725.55|1723.35|1727.67|1725.47|1728.42|1726.22|1724.18|1721.98|0
1644563700000|2022-02-11 07:15:00|1727.54|1725.34|1722.68|1720.48|1729.17|1726.97|1722.68|1720.48|0
1644564000000|2022-02-11 07:20:00|1722.93|1720.73|1724.93|1722.73|1724.93|1722.73|1719.94|1717.74|0
1644564300000|2022-02-11 07:25:00|1725.3|1723.1|1723.18|1720.98|1725.43|1723.23|1722.93|1720.73|0
1644564600000|2022-02-11 07:30:00|1723.43|1721.23|1723.18|1720.98|1726.42|1724.22|1722.68|1720.48|0
1644564900000|2022-02-11 07:35:00|1722.68|1720.48|1727.67|1725.47|1727.92|1725.72|1722.43|1720.23|0
1644565200000|2022-02-11 07:40:00|1727.42|1725.22|1725.79|1723.59|1728.42|1726.22|1724.93|1722.73|0
1644565500000|2022-02-11 07:45:00|1725.67|1723.47|1725.92|1723.72|1727.67|1725.47|1724.68|1722.48|0
1644565800000|2022-02-11 07:50:00|1725.79|1723.59|1726.17|1723.97|1727.92|1725.72|1725.79|1723.59|0
1644566100000|2022-02-11 07:55:00|1726.29|1724.09|1726.92|1724.72|1727.92|1725.72|1726.17|1723.97|0
1644566400000|2022-02-11 08:00:00|1727.92|1725.72|1730.42|1728.22|1731.16|1728.96|1723.68|1721.48|0
1644566700000|2022-02-11 08:05:00|1729.59|1727.79|1737.43|1735.63|1737.43|1735.63|1729.59|1727.79|0
1644567000000|2022-02-11 08:10:00|1737.68|1735.88|1737.93|1736.13|1740.92|1739.12|1736.68|1734.88|0
1644567300000|2022-02-11 08:15:00|1738.18|1736.38|1737.18|1735.38|1739.92|1738.12|1734.8|1733|0
1644567600000|2022-02-11 08:20:00|1736.3|1734.5|1733.18|1731.38|1737.05|1735.25|1731.69|1729.89|0
1644567900000|2022-02-11 08:25:00|1733.3|1731.5|1733.43|1731.63|1733.8|1732|1730.94|1729.14|0
1644568200000|2022-02-11 08:30:00|1734.18|1732.38|1731.94|1730.14|1737.43|1735.63|1731.69|1729.89|0
1644568500000|2022-02-11 08:35:00|1731.69|1729.89|1722.7|1720.9|1732.81|1731.01|1722.7|1720.9|0
1644568800000|2022-02-11 08:40:00|1722.95|1721.15|1724.94|1723.14|1727.94|1726.14|1722.2|1720.4|0
1644569100000|2022-02-11 08:45:00|1724.45|1722.65|1726.45|1724.65|1728.7|1726.9|1723.95|1722.15|0
1644569400000|2022-02-11 08:50:00|1727.2|1725.4|1726.45|1724.65|1729.69|1727.89|1725.95|1724.15|0
1644569700000|2022-02-11 08:55:00|1726.32|1724.52|1722.33|1720.53|1729.06|1727.26|1721.83|1720.03|0
1644570000000|2022-02-11 09:00:00|1722.21|1720.41|1725.95|1724.15|1726.82|1725.02|1721.96|1720.16|0
1644570300000|2022-02-11 09:05:00|1726.2|1724.4|1729.44|1727.64|1729.56|1727.76|1723.32|1721.52|0
1644570600000|2022-02-11 09:10:00|1729.69|1727.89|1729.69|1727.89|1729.94|1728.14|1726.2|1724.4|0
1644570900000|2022-02-11 09:15:00|1729.19|1727.39|1731.42|1729.62|1733.17|1731.37|1728.94|1727.14|0
1644571200000|2022-02-11 09:20:00|1731.17|1729.37|1727.3|1725.5|1731.29|1729.49|1727.3|1725.5|0
1644571500000|2022-02-11 09:25:00|1727.93|1726.13|1727.93|1726.13|1728.8|1727|1726.43|1724.63|0
1644571800000|2022-02-11 09:30:00|1727.68|1725.88|1722.44|1720.64|1727.93|1726.13|1722.44|1720.64|0
1644572100000|2022-02-11 09:35:00|1722.69|1720.89|1722.93|1721.13|1723.18|1721.38|1719.94|1718.14|0
1644572400000|2022-02-11 09:40:00|1722.69|1720.89|1722.06|1720.26|1722.69|1720.89|1719.19|1717.39|0
1644572700000|2022-02-11 09:45:00|1722.19|1720.39|1721.69|1719.89|1724.43|1722.63|1721.44|1719.64|0
1644573000000|2022-02-11 09:50:00|1722.19|1720.39|1720.94|1719.14|1722.93|1721.13|1718.69|1716.89|0
1644573300000|2022-02-11 09:55:00|1721.94|1720.14|1722.8|1721|1723.43|1721.63|1721.19|1719.39|0
1644573600000|2022-02-11 10:00:00|1722.93|1721.13|1725.68|1723.88|1725.93|1724.13|1722.19|1720.39|0
1644573900000|2022-02-11 10:05:00|1725.3|1723.5|1724.68|1722.88|1725.93|1724.13|1723.68|1721.88|0
1644574200000|2022-02-11 10:10:00|1724.93|1723.13|1722.93|1721.13|1725.68|1723.88|1722.93|1721.13|0
1644574500000|2022-02-11 10:15:00|1723.43|1721.63|1723.68|1721.88|1725.68|1723.88|1723.43|1721.63|0
1644574800000|2022-02-11 10:20:00|1723.93|1722.13|1725.55|1723.75|1726.18|1724.38|1723.93|1722.13|0
1644575100000|2022-02-11 10:25:00|1725.43|1723.63|1725.55|1723.75|1725.93|1724.13|1723.8|1722|0
1644575400000|2022-02-11 10:30:00|1725.68|1723.88|1725.68|1723.88|1726.18|1724.38|1723.68|1721.88|0
1644575700000|2022-02-11 10:35:00|1725.93|1724.13|1725.93|1724.13|1726.18|1724.38|1724.93|1723.13|0
1644576000000|2022-02-11 10:40:00|1726.18|1724.38|1726.43|1724.63|1728.92|1727.12|1725.43|1723.63|0
1644576300000|2022-02-11 10:45:00|1726.8|1725|1726.18|1724.38|1728.67|1726.87|1725.18|1723.38|0
1644576600000|2022-02-11 10:50:00|1726.55|1724.75|1728.67|1726.87|1729.17|1727.37|1726.55|1724.75|0
1644576900000|2022-02-11 10:55:00|1728.92|1727.12|1729.42|1727.62|1730.92|1729.12|1728.42|1726.62|0
1644577200000|2022-02-11 11:00:00|1729.67|1727.87|1725.93|1724.13|1729.67|1727.87|1725.68|1723.88|0
1644577500000|2022-02-11 11:05:00|1726.18|1724.38|1724.18|1722.38|1727.42|1725.62|1724.05|1722.25|0
1644577800000|2022-02-11 11:10:00|1724.43|1722.63|1724.68|1722.88|1726.42|1724.62|1723.43|1721.63|0
1644578100000|2022-02-11 11:15:00|1725.18|1723.38|1723.91|1722.11|1727.67|1725.87|1723.16|1721.36|0
1644578400000|2022-02-11 11:20:00|1724.03|1722.23|1724.16|1722.36|1725.16|1723.36|1723.16|1721.36|0
1644578700000|2022-02-11 11:25:00|1724.28|1722.48|1725.03|1723.23|1725.41|1723.61|1720.42|1718.62|0
1644579000000|2022-02-11 11:30:00|1724.91|1723.11|1723.16|1721.36|1725.41|1723.61|1723.03|1721.23|0
1644579300000|2022-02-11 11:35:00|1722.91|1721.11|1725.53|1723.73|1726.41|1724.61|1722.42|1720.62|0
1644579600000|2022-02-11 11:40:00|1725.41|1723.61|1724.16|1722.36|1727.66|1725.86|1724.16|1722.36|0
1644579900000|2022-02-11 11:45:00|1723.66|1721.86|1722.66|1720.86|1724.78|1722.98|1722.66|1720.86|0
1644580200000|2022-02-11 11:50:00|1723.66|1721.86|1723.29|1721.49|1724.67|1722.87|1721.92|1720.12|0
1644580500000|2022-02-11 11:55:00|1723.17|1721.37|1724.67|1722.87|1724.92|1723.12|1722.92|1721.12|0
1644580800000|2022-02-11 12:00:00|1725.17|1723.37|1725.67|1723.87|1728.41|1726.61|1724.67|1722.87|0
1644581100000|2022-02-11 12:05:00|1725.92|1724.12|1730.41|1728.61|1731.66|1729.86|1725.17|1723.37|0
1644581400000|2022-02-11 12:10:00|1729.66|1727.86|1736.65|1734.85|1736.9|1735.1|1729.66|1727.86|0
1644581700000|2022-02-11 12:15:00|1737.15|1735.35|1736.15|1734.35|1738.64|1736.84|1735.15|1733.35|0
1644582000000|2022-02-11 12:20:00|1736.4|1734.6|1737.9|1736.1|1739.76|1737.96|1736.4|1734.6|0
1644582300000|2022-02-11 12:25:00|1737.77|1735.97|1745.5|1743.7|1746.13|1744.33|1737.77|1735.97|0
1644582600000|2022-02-11 12:30:00|1744.88|1743.08|1744.39|1742.59|1748.63|1746.83|1744.39|1742.59|0
1644582900000|2022-02-11 12:35:00|1744.14|1742.34|1743.76|1741.96|1745.14|1743.34|1743.14|1741.34|0
1644583200000|2022-02-11 12:40:00|1743.64|1741.84|1739.89|1738.09|1744.89|1743.09|1739.64|1737.84|0
1644583500000|2022-02-11 12:45:00|1740.14|1738.34|1739.14|1737.34|1740.14|1738.34|1737.9|1736.1|0
1644583800000|2022-02-11 12:50:00|1739.39|1737.59|1737.9|1736.1|1739.39|1737.59|1737.15|1735.35|0
1644584100000|2022-02-11 12:55:00|1737.65|1735.85|1739.15|1737.35|1739.89|1738.09|1737.4|1735.6|0
1644584400000|2022-02-11 13:00:00|1738.9|1737.1|1738.15|1736.35|1739.27|1737.47|1735.66|1733.86|0
1644584700000|2022-02-11 13:05:00|1738.4|1736.6|1740.89|1739.09|1742.89|1741.09|1737.9|1736.1|0
1644585000000|2022-02-11 13:10:00|1740.64|1738.84|1745.38|1743.58|1745.38|1743.58|1740.64|1738.84|0
1644585300000|2022-02-11 13:15:00|1745.25|1743.45|1748.13|1746.33|1748.63|1746.83|1743.89|1742.09|0
1644585600000|2022-02-11 13:20:00|1747.75|1745.95|1748.38|1746.58|1750.63|1748.83|1747.13|1745.33|0
1644585900000|2022-02-11 13:25:00|1748.13|1746.33|1746.88|1745.08|1748.38|1746.58|1745.88|1744.08|0
1644586200000|2022-02-11 13:30:00|1746.63|1744.83|1749.37|1747.57|1749.62|1747.82|1746.63|1744.83|0
1644586500000|2022-02-11 13:35:00|1749.62|1747.82|1750.62|1748.82|1751.12|1749.32|1749.62|1747.82|0
1644586800000|2022-02-11 13:40:00|1750.37|1748.57|1752.86|1751.06|1756.36|1754.56|1750.37|1748.57|0
1644587100000|2022-02-11 13:45:00|1752.61|1750.81|1756.1|1754.3|1756.1|1754.3|1751.36|1749.56|0
1644587400000|2022-02-11 13:50:00|1755.85|1754.05|1756.6|1754.8|1757.85|1756.05|1754.11|1752.31|0
1644587700000|2022-02-11 13:55:00|1756.35|1754.55|1754.36|1752.56|1756.6|1754.8|1754.11|1752.31|0
1644588000000|2022-02-11 14:00:00|1754.11|1752.31|1757.85|1756.05|1757.85|1756.05|1754.11|1752.31|0
1644588300000|2022-02-11 14:05:00|1756.6|1754.8|1751.86|1750.06|1756.6|1754.8|1751.86|1750.06|0
1644588600000|2022-02-11 14:10:00|1751.98|1750.18|1750.36|1748.56|1753.36|1751.56|1749.61|1747.81|0
1644588900000|2022-02-11 14:15:00|1750.61|1748.81|1749.36|1747.56|1750.98|1749.18|1749.11|1747.31|0
1644589200000|2022-02-11 14:20:00|1749.11|1747.31|1747.36|1745.56|1749.86|1748.06|1746.12|1744.32|0
1644589500000|2022-02-11 14:25:00|1747.61|1745.81|1749.86|1748.06|1749.86|1748.06|1747.61|1745.81|0
1644589800000|2022-02-11 14:30:00|1749.11|1747.31|1749.61|1747.81|1758.6|1756.8|1749.11|1747.31|0
1644590100000|2022-02-11 14:35:00|1747.86|1746.06|1749.86|1748.06|1753.85|1752.05|1744.37|1742.57|0
1644590400000|2022-02-11 14:40:00|1750.48|1748.68|1750.37|1748.57|1752.61|1750.81|1746.37|1744.57|0
1644590700000|2022-02-11 14:45:00|1750.62|1748.82|1766.09|1764.29|1771.34|1769.54|1750.62|1748.82|0
1644591000000|2022-02-11 14:50:00|1766.34|1764.54|1763.1|1761.3|1769.34|1767.54|1761.35|1759.55|0
1644591300000|2022-02-11 14:55:00|1762.97|1761.17|1747.49|1745.69|1764.6|1762.8|1744.37|1742.57|0
1644591600000|2022-02-11 15:00:00|1747.62|1745.82|1755.36|1753.56|1757.11|1755.31|1747.12|1745.32|0
1644591900000|2022-02-11 15:05:00|1755.86|1754.06|1756.61|1754.81|1763.35|1761.55|1753.61|1751.81|0
1644592200000|2022-02-11 15:10:00|1756.11|1754.31|1746.37|1744.57|1757.6|1755.8|1740.88|1739.08|0
1644592500000|2022-02-11 15:15:00|1746.12|1744.32|1746.37|1744.57|1747.62|1745.82|1738.88|1737.08|0
1644592800000|2022-02-11 15:20:00|1746.74|1744.94|1752.86|1751.06|1754.11|1752.31|1746.49|1744.69|0
1644593100000|2022-02-11 15:25:00|1752.36|1750.56|1754.26|1752.46|1757.35|1755.55|1750.86|1749.06|0
1644593400000|2022-02-11 15:30:00|1752.89|1751.09|1750.68|1748.88|1760.66|1758.86|1748.68|1746.88|0
1644593700000|2022-02-11 15:35:00|1750.93|1749.13|1757.17|1755.37|1758.42|1756.62|1745.94|1744.14|0
1644594000000|2022-02-11 15:40:00|1757.54|1755.74|1754.92|1753.12|1759.67|1757.87|1754.42|1752.62|0
1644594300000|2022-02-11 15:45:00|1755.42|1753.62|1751.18|1749.38|1758.42|1756.62|1750.93|1749.13|0
1644594600000|2022-02-11 15:50:00|1751.68|1749.88|1748.93|1747.13|1754.17|1752.37|1744.69|1742.89|0
1644594900000|2022-02-11 15:55:00|1748.18|1746.38|1745.94|1744.14|1750.3|1748.5|1742.69|1740.89|0
1644595200000|2022-02-11 16:00:00|1744.69|1742.89|1756.42|1754.62|1756.92|1755.12|1743.94|1742.14|0
1644595500000|2022-02-11 16:05:00|1755.92|1754.12|1740.7|1738.9|1755.92|1754.12|1740.7|1738.9|0
1644595800000|2022-02-11 16:10:00|1741.94|1740.14|1740.7|1738.9|1743.44|1741.64|1738.7|1736.9|0
1644596100000|2022-02-11 16:15:00|1740.32|1738.52|1737.95|1736.15|1741.2|1739.4|1733.96|1732.16|0
1644596400000|2022-02-11 16:20:00|1738.95|1737.15|1742.69|1740.89|1743.44|1741.64|1738.7|1736.9|0
1644596700000|2022-02-11 16:25:00|1742.44|1740.64|1737.7|1735.9|1743.19|1741.39|1734.96|1733.16|0
1644597000000|2022-02-11 16:30:00|1736.95|1735.15|1732.21|1730.41|1741.44|1739.64|1732.21|1730.41|0
1644597300000|2022-02-11 16:35:00|1732.46|1730.66|1728.22|1726.42|1734.71|1732.91|1725.97|1724.17|0
1644597600000|2022-02-11 16:40:00|1727.93|1726.13|1726.47|1724.67|1729.7|1727.9|1723.97|1722.17|0
1644597900000|2022-02-11 16:45:00|1726.72|1724.92|1730.71|1728.91|1733.21|1731.41|1725.22|1723.42|0
1644598200000|2022-02-11 16:50:00|1731.21|1729.41|1730.21|1728.41|1733.46|1731.66|1726.22|1724.42|0
1644598500000|2022-02-11 16:55:00|1730.46|1728.66|1734.95|1733.15|1737.95|1736.15|1730.46|1728.66|0
1644598800000|2022-02-11 17:00:00|1734.2|1732.4|1736.2|1734.4|1737.7|1735.9|1730.96|1729.16|0
1644599100000|2022-02-11 17:05:00|1735.95|1734.15|1734.45|1732.65|1736.2|1734.4|1731.96|1730.16|0
1644599400000|2022-02-11 17:10:00|1735.2|1733.4|1738.45|1736.65|1741.94|1740.14|1733.95|1732.15|0
1644599700000|2022-02-11 17:15:00|1738.94|1737.14|1731.21|1729.41|1738.94|1737.14|1729.46|1727.66|0
1644600000000|2022-02-11 17:20:00|1731.46|1729.66|1729.71|1727.91|1731.96|1730.16|1728.21|1726.41|0
1644600300000|2022-02-11 17:25:00|1729.46|1727.66|1734.45|1732.65|1735.95|1734.15|1728.96|1727.16|0
1644600600000|2022-02-11 17:30:00|1734.7|1732.9|1735.7|1733.9|1738.32|1736.52|1732.95|1731.15|0
1644600900000|2022-02-11 17:35:00|1736.2|1734.4|1734.2|1732.4|1737.95|1736.15|1732.21|1730.41|0
1644601200000|2022-02-11 17:40:00|1734.95|1733.15|1731.46|1729.66|1735.95|1734.15|1730.96|1729.16|0
1644601500000|2022-02-11 17:45:00|1731.71|1729.91|1727.96|1726.16|1731.71|1729.91|1726.72|1724.92|0
1644601800000|2022-02-11 17:50:00|1728.21|1726.41|1720.48|1718.68|1728.46|1726.66|1719.73|1717.93|0
1644602100000|2022-02-11 17:55:00|1720.73|1718.93|1722.47|1720.67|1723.47|1721.67|1720.48|1718.68|0
1644602400000|2022-02-11 18:00:00|1722.23|1720.43|1721.23|1719.43|1725.22|1723.42|1720.23|1718.43|0
1644602700000|2022-02-11 18:05:00|1721.73|1719.93|1730.96|1729.16|1732.46|1730.66|1720.48|1718.68|0
1644603000000|2022-02-11 18:10:00|1731.21|1729.41|1725.22|1723.42|1731.21|1729.41|1724.22|1722.42|0
1644603300000|2022-02-11 18:15:00|1725.47|1723.67|1725.97|1724.17|1725.97|1724.17|1719.98|1718.18|0
1644603600000|2022-02-11 18:20:00|1725.72|1723.92|1723.46|1721.66|1726.22|1724.42|1722.46|1720.66|0
1644603900000|2022-02-11 18:25:00|1723.7|1721.9|1712.97|1711.17|1723.7|1721.9|1712.73|1710.93|0
1644604200000|2022-02-11 18:30:00|1712.48|1710.68|1703.78|1701.98|1712.97|1711.17|1702.02|1700.22|0
1644604500000|2022-02-11 18:35:00|1703.28|1701.48|1684.69|1682.89|1703.28|1701.48|1684.69|1682.89|0
1644604800000|2022-02-11 18:40:00|1684.33|1682.53|1682.7|1680.9|1691.56|1689.76|1679.34|1677.54|0
1644605100000|2022-02-11 18:45:00|1681.58|1679.78|1677.75|1675.23|1681.58|1679.78|1666.14|1663.8|0
1644605400000|2022-02-11 18:50:00|1679.12|1676.6|1685.01|1682.49|1686.04|1683.52|1671.02|1668.5|0
1644605700000|2022-02-11 18:55:00|1684.27|1681.75|1673.36|1671.2|1684.27|1681.75|1673.36|1671.2|0
1644606000000|2022-02-11 19:00:00|1671.87|1669.71|1671.91|1669.75|1681.34|1679.18|1661.44|1659.28|0
1644606300000|2022-02-11 19:05:00|1674.15|1671.99|1672.41|1670.25|1681.88|1679.72|1663.43|1661.27|0
1644606600000|2022-02-11 19:10:00|1672.66|1670.5|1678.64|1676.48|1680.39|1678.23|1668.29|1666.13|0
1644606900000|2022-02-11 19:15:00|1679.76|1677.6|1689.2|1686.86|1694.35|1692.19|1678.39|1676.23|0
1644607200000|2022-02-11 19:20:00|1686.71|1684.37|1681.22|1678.88|1692.69|1690.35|1680.72|1678.38|0
1644607500000|2022-02-11 19:25:00|1679.98|1677.64|1667.63|1665.29|1681.47|1679.13|1665.64|1663.3|0
1644607800000|2022-02-11 19:30:00|1667.13|1664.79|1682.58|1680.24|1686.57|1684.23|1665.39|1663.05|0
1644608100000|2022-02-11 19:35:00|1683.08|1680.74|1675.31|1673.15|1683.08|1680.74|1674.52|1672.36|0
1644608400000|2022-02-11 19:40:00|1675.06|1672.9|1666.91|1665.11|1678.05|1675.89|1666.66|1664.86|0
1644608700000|2022-02-11 19:45:00|1667.41|1665.61|1661.43|1659.63|1669.9|1668.1|1659.19|1657.39|0
1644609000000|2022-02-11 19:50:00|1661.05|1659.25|1656.91|1654.39|1661.05|1659.25|1651.08|1648.56|0
1644609300000|2022-02-11 19:55:00|1657.65|1655.13|1665.58|1663.06|1666.57|1664.05|1657.65|1655.13|0
1644609600000|2022-02-11 20:00:00|1664.45|1661.93|1680.03|1677.51|1683.52|1681|1663.83|1661.31|0
1644609900000|2022-02-11 20:05:00|1679.28|1676.76|1667.99|1665.47|1681.89|1679.37|1666.74|1664.22|0
1644610200000|2022-02-11 20:10:00|1668.73|1666.21|1666.24|1663.72|1670.48|1667.96|1662.5|1659.98|0
1644610500000|2022-02-11 20:15:00|1665.74|1663.22|1660.08|1657.92|1676.21|1673.69|1659.09|1656.93|0
1644610800000|2022-02-11 20:20:00|1660.83|1658.67|1659.08|1656.92|1665.56|1663.4|1656.34|1654.18|0
1644611100000|2022-02-11 20:25:00|1659.83|1657.67|1668.55|1666.39|1668.8|1666.64|1658.34|1656.18|0
1644611400000|2022-02-11 20:30:00|1667.31|1665.15|1666.56|1664.4|1668.8|1666.64|1655.1|1652.94|0
1644611700000|2022-02-11 20:35:00|1666.31|1664.15|1657.41|1655.25|1667.18|1665.02|1656.55|1654.39|0
1644612000000|2022-02-11 20:40:00|1658.04|1655.88|1655.8|1653.64|1659.41|1657.25|1645.58|1643.42|0
1644612300000|2022-02-11 20:45:00|1656.3|1654.14|1674.86|1672.7|1674.86|1672.7|1655.55|1653.39|0
1644612600000|2022-02-11 20:50:00|1674.11|1671.95|1666.37|1664.21|1674.86|1672.7|1664.38|1662.22|0
1644612900000|2022-02-11 20:55:00|1666.87|1664.71|1660.64|1658.48|1680.83|1678.67|1660.14|1657.98|0
1644613200000|2022-02-11 21:00:00|1659.89|1657.73|1661.94|1659.78|1663.13|1660.97|1654.9|1652.74|0
1644613500000|2022-02-11 21:05:00|1661.45|1659.29|1661.74|1659.58|1663.5|1661.34|1658.46|1656.3|0
1644613800000|2022-02-11 21:10:00|1661.99|1659.83|1664.98|1662.82|1665.48|1663.32|1661.49|1659.33|0
1644825900000|2022-02-14 08:05:00|1661.08|1659.28|1667.44|1665.64|1669.43|1667.63|1658.46|1656.66|0
1644826200000|2022-02-14 08:10:00|1667.06|1665.26|1659.32|1656.8|1667.06|1665.26|1655.7|1653.18|0
1644826500000|2022-02-14 08:15:00|1659.19|1656.67|1653.91|1651.39|1659.19|1656.67|1651.37|1648.85|0
1644826800000|2022-02-14 08:20:00|1653.78|1651.26|1642.95|1640.43|1653.78|1651.26|1642.95|1640.43|0
1644827100000|2022-02-14 08:25:00|1643.07|1640.55|1631.93|1629.05|1643.07|1640.55|1631.93|1629.05|0
1644827400000|2022-02-14 08:30:00|1631.43|1628.55|1630.18|1627.3|1636.91|1634.03|1628.44|1625.56|0
1644827700000|2022-02-14 08:35:00|1629.81|1626.93|1625.51|1622.63|1635.66|1632.78|1625.51|1622.63|0
1644828000000|2022-02-14 08:40:00|1626.39|1623.51|1636.09|1633.21|1636.71|1633.83|1626.39|1623.51|0
1644828300000|2022-02-14 08:45:00|1636.59|1633.71|1630.37|1627.49|1638.2|1635.32|1630.24|1627.36|0
1644828600000|2022-02-14 08:50:00|1630.49|1627.61|1625.14|1622.26|1635.22|1632.34|1624.65|1621.77|0
1644828900000|2022-02-14 08:55:00|1625.39|1622.51|1622.61|1619.73|1629.99|1627.11|1619.17|1616.29|0
1644829200000|2022-02-14 09:00:00|1622.24|1619.36|1617.66|1614.78|1623.48|1620.6|1614.81|1611.93|0
1644829500000|2022-02-14 09:05:00|1617.79|1614.91|1622.14|1619.26|1623.02|1620.14|1614.06|1611.18|0
1644829800000|2022-02-14 09:10:00|1622.27|1619.39|1616.8|1613.92|1623.27|1620.39|1613.06|1610.18|0
1644830100000|2022-02-14 09:15:00|1617.79|1614.91|1625.88|1623|1628.24|1625.36|1617.3|1614.42|0
1644830400000|2022-02-14 09:20:00|1625.76|1622.88|1630.24|1627.36|1632.72|1629.84|1625.38|1622.5|0
1644830700000|2022-02-14 09:25:00|1630.6|1627.72|1627.81|1624.93|1633.47|1630.59|1627.31|1624.43|0
1644831000000|2022-02-14 09:30:00|1627.69|1624.81|1626.44|1623.56|1631.67|1628.79|1623.95|1621.07|0
1644831300000|2022-02-14 09:35:00|1625.94|1623.06|1622.71|1619.83|1628.68|1625.8|1620.97|1618.09|0
1644831600000|2022-02-14 09:40:00|1621.96|1619.08|1618.48|1615.6|1623.21|1620.33|1618.48|1615.6|0
1644831900000|2022-02-14 09:45:00|1618.73|1615.85|1619.34|1616.46|1623.7|1620.82|1618.48|1615.6|0
1644832200000|2022-02-14 09:50:00|1619.97|1617.09|1619.22|1616.34|1621.33|1618.45|1616.11|1613.23|0
1644832500000|2022-02-14 09:55:00|1619.97|1617.09|1617.26|1614.38|1620.09|1617.21|1615.71|1612.83|0
1644832800000|2022-02-14 10:00:00|1617.51|1614.63|1616.63|1613.75|1618|1615.12|1607.81|1604.93|0
1644833100000|2022-02-14 10:05:00|1616.51|1613.63|1623.47|1620.59|1623.47|1620.59|1615.64|1612.76|0
1644833400000|2022-02-14 10:10:00|1622.98|1620.1|1624.67|1621.79|1624.67|1621.79|1620.74|1617.86|0
1644833700000|2022-02-14 10:15:00|1624.91|1622.03|1621.55|1618.67|1625.91|1623.03|1618.94|1616.06|0
1644834000000|2022-02-14 10:20:00|1621.8|1618.92|1625.91|1623.03|1626.65|1623.77|1619.94|1617.06|0
1644834300000|2022-02-14 10:25:00|1626.16|1623.28|1625.28|1622.4|1628.64|1625.76|1621.8|1618.92|0
1644834600000|2022-02-14 10:30:00|1625.03|1622.15|1622.41|1619.53|1625.91|1623.03|1622.18|1619.3|0
1644834900000|2022-02-14 10:35:00|1622.28|1619.4|1627.91|1625.03|1629.4|1626.52|1621.29|1618.41|0
1644835200000|2022-02-14 10:40:00|1628.16|1625.28|1624.68|1621.8|1629.65|1626.77|1623.93|1621.05|0
1644835500000|2022-02-14 10:45:00|1624.56|1621.68|1634.51|1631.63|1635|1632.12|1624.56|1621.68|0
1644835800000|2022-02-14 10:50:00|1635|1632.12|1630.09|1627.21|1636.74|1633.86|1630.09|1627.21|0
1644836100000|2022-02-14 10:55:00|1630.22|1627.34|1628.73|1625.85|1631.59|1628.71|1627.74|1624.86|0
1644836400000|2022-02-14 11:00:00|1628.35|1625.47|1625|1622.12|1628.85|1625.97|1623.26|1620.38|0
1644836700000|2022-02-14 11:05:00|1625.12|1622.24|1624.62|1621.74|1625.12|1622.24|1622.63|1619.75|0
1644837000000|2022-02-14 11:10:00|1625.74|1622.86|1623.87|1620.99|1627.98|1625.1|1621.76|1618.88|0
1644837300000|2022-02-14 11:15:00|1623.62|1620.74|1625.99|1623.11|1626.99|1624.11|1623.26|1620.38|0
1644837600000|2022-02-14 11:20:00|1625.74|1622.86|1626.49|1623.61|1628.6|1625.72|1623.87|1620.99|0
1644837900000|2022-02-14 11:25:00|1626.36|1623.48|1629.34|1626.46|1631.96|1629.08|1624.37|1621.49|0
1644838200000|2022-02-14 11:30:00|1629.22|1626.34|1627.73|1624.85|1631.21|1628.33|1625.24|1622.36|0
1644838500000|2022-02-14 11:35:00|1627.98|1625.1|1632.07|1629.19|1633.19|1630.31|1626.11|1623.23|0
1644838800000|2022-02-14 11:40:00|1631.57|1628.69|1632.69|1629.81|1632.94|1630.06|1630.46|1627.58|0
1644839100000|2022-02-14 11:45:00|1632.56|1629.68|1631.2|1628.32|1632.56|1629.68|1628.72|1625.84|0
1644839400000|2022-02-14 11:50:00|1630.46|1627.58|1634.92|1632.04|1635.17|1632.29|1629.96|1627.08|0
1644839700000|2022-02-14 11:55:00|1635.04|1632.16|1631.7|1628.82|1635.92|1633.04|1631.2|1628.32|0
1644840000000|2022-02-14 12:00:00|1631.57|1628.69|1627.05|1624.17|1633.43|1630.55|1625.56|1622.68|0
1644840300000|2022-02-14 12:05:00|1627.29|1624.41|1626.17|1623.29|1629.77|1626.89|1624.32|1621.44|0
1644840600000|2022-02-14 12:10:00|1626.3|1623.42|1623.32|1620.44|1626.8|1623.92|1621.58|1618.7|0
1644840900000|2022-02-14 12:15:00|1623.07|1620.19|1624.06|1621.18|1625.55|1622.67|1622.33|1619.45|0
1644841200000|2022-02-14 12:20:00|1623.69|1620.81|1627.04|1624.16|1628.28|1625.4|1622.33|1619.45|0
1644841500000|2022-02-14 12:25:00|1627.54|1624.66|1630.39|1627.51|1630.52|1627.64|1624.81|1621.93|0
1644841800000|2022-02-14 12:30:00|1630.52|1627.64|1629.77|1626.89|1634.49|1631.61|1629.52|1626.64|0
1644842100000|2022-02-14 12:35:00|1630.02|1627.14|1648.88|1646|1648.88|1646|1628.78|1625.9|0
1644842400000|2022-02-14 12:40:00|1649.75|1646.87|1656.73|1653.85|1661.94|1659.06|1648.14|1645.26|0
1644842700000|2022-02-14 12:45:00|1656.98|1654.1|1662.81|1659.93|1672.82|1669.94|1656.98|1654.1|0
1644843000000|2022-02-14 12:50:00|1662.32|1659.44|1659.38|1656.5|1666.04|1663.16|1656.65|1653.77|0
1644843300000|2022-02-14 12:55:00|1659.63|1656.75|1661.86|1658.98|1667.08|1664.2|1659.63|1656.75|0
1644843600000|2022-02-14 13:00:00|1662.11|1659.23|1665.59|1662.71|1670.31|1667.43|1662.11|1659.23|0
1644843900000|2022-02-14 13:05:00|1665.34|1662.46|1670.25|1667.73|1670.25|1667.73|1664.41|1661.89|0
1644844200000|2022-02-14 13:10:00|1670.13|1667.61|1659.19|1656.67|1670.13|1667.61|1658.95|1656.43|0
1644844500000|2022-02-14 13:15:00|1659.69|1657.17|1661.18|1658.66|1662.3|1659.78|1658.7|1656.18|0
1644844800000|2022-02-14 13:20:00|1660.93|1658.41|1666.77|1664.25|1667.15|1664.63|1659.69|1657.17|0
1644845100000|2022-02-14 13:25:00|1666.15|1663.63|1668.14|1665.62|1668.39|1665.87|1664.66|1662.14|0
1644845400000|2022-02-14 13:30:00|1668.39|1665.87|1657.95|1655.43|1668.39|1665.87|1657.95|1655.43|0
1644845700000|2022-02-14 13:35:00|1657.82|1655.3|1660.43|1657.91|1661.68|1659.16|1655.46|1652.94|0
1644846000000|2022-02-14 13:40:00|1660.18|1657.66|1649|1646.48|1660.68|1658.16|1648.76|1646.24|0
1644846300000|2022-02-14 13:45:00|1648.76|1646.24|1645.03|1642.51|1652.35|1649.83|1645.03|1642.51|0
1644846600000|2022-02-14 13:50:00|1645.28|1642.76|1655.71|1653.19|1655.96|1653.44|1645.28|1642.76|0
1644846900000|2022-02-14 13:55:00|1655.96|1653.44|1650.99|1648.47|1660.43|1657.91|1650.99|1648.47|0
1644847200000|2022-02-14 14:00:00|1651.24|1648.72|1655.71|1653.19|1655.96|1653.44|1648.62|1646.1|0
1644847500000|2022-02-14 14:05:00|1655.21|1652.69|1656.7|1654.18|1658.19|1655.67|1654.83|1652.31|0
1644847800000|2022-02-14 14:10:00|1656.95|1654.43|1664.16|1661.64|1664.65|1662.13|1656.45|1653.93|0
1644848100000|2022-02-14 14:15:00|1664.15|1661.63|1661.79|1659.27|1664.9|1662.38|1660.43|1657.91|0
1644848400000|2022-02-14 14:20:00|1661.92|1659.4|1660.43|1657.91|1662.78|1660.26|1659.18|1656.66|0
1644848700000|2022-02-14 14:25:00|1658.94|1656.42|1656.2|1653.68|1659.43|1656.91|1655.7|1653.18|0
1644849000000|2022-02-14 14:30:00|1656.45|1653.93|1657.44|1654.92|1666.89|1664.37|1649|1646.48|0
1644849300000|2022-02-14 14:35:00|1658.44|1655.92|1656.72|1654.2|1662.93|1660.41|1654.73|1652.21|0
1644849600000|2022-02-14 14:40:00|1656.59|1654.07|1657.71|1655.19|1667.9|1665.38|1655.97|1653.45|0
1644849900000|2022-02-14 14:45:00|1657.46|1654.94|1660.44|1657.92|1661.69|1659.17|1647.03|1644.51|0
1644850200000|2022-02-14 14:50:00|1658.95|1656.43|1667.54|1665.02|1669.15|1666.63|1658.47|1655.95|0
1644850500000|2022-02-14 14:55:00|1667.91|1665.39|1656.85|1654.33|1668.04|1665.52|1655.11|1652.59|0
1644850800000|2022-02-14 15:00:00|1657.97|1655.45|1639.55|1637.03|1657.97|1655.45|1638.26|1635.74|0
1644851100000|2022-02-14 15:05:00|1641.53|1639.01|1645.26|1642.74|1645.26|1642.74|1638.31|1635.79|0
1644851400000|2022-02-14 15:10:00|1644.27|1641.75|1650.97|1648.45|1660.17|1657.65|1644.27|1641.75|0
1644851700000|2022-02-14 15:15:00|1650.48|1647.96|1643.27|1640.75|1652.21|1649.69|1634.08|1631.56|0
1644852000000|2022-02-14 15:20:00|1643.77|1641.25|1650.09|1647.57|1652.33|1649.81|1638.16|1635.64|0
1644852300000|2022-02-14 15:25:00|1649.47|1646.95|1646.11|1643.59|1650.84|1648.32|1640.4|1637.88|0
1644852600000|2022-02-14 15:30:00|1645.87|1643.35|1637.71|1635.19|1650.34|1647.82|1631.7|1629.18|0
1644852900000|2022-02-14 15:35:00|1636.22|1633.7|1635.47|1632.95|1637.83|1635.31|1631.5|1628.98|0
1644853200000|2022-02-14 15:40:00|1636.22|1633.7|1640.81|1638.29|1643.92|1641.4|1634.48|1631.96|0
1644853500000|2022-02-14 15:45:00|1640.19|1637.67|1645.41|1642.89|1647.4|1644.88|1638.7|1636.18|0
1644853800000|2022-02-14 15:50:00|1645.16|1642.64|1639.85|1637.51|1647.77|1645.25|1636.62|1634.28|0
1644854100000|2022-02-14 15:55:00|1640.35|1638.01|1635.09|1632.75|1645.07|1642.73|1633.89|1631.55|0
1644854400000|2022-02-14 16:00:00|1634.96|1632.62|1642.53|1640.19|1644.02|1641.68|1633.47|1631.13|0
1644854700000|2022-02-14 16:05:00|1642.04|1639.7|1637.93|1635.59|1643.15|1640.81|1635.58|1633.24|0
1644855000000|2022-02-14 16:10:00|1638.43|1636.09|1634.34|1632|1640.67|1638.33|1633.59|1631.25|0
1644855300000|2022-02-14 16:15:00|1634.84|1632.5|1649.24|1646.9|1649.98|1647.64|1633.71|1631.37|0
1644855600000|2022-02-14 16:20:00|1648.99|1646.65|1650.73|1648.39|1652.22|1649.88|1646.01|1643.67|0
1644855900000|2022-02-14 16:25:00|1651.22|1648.88|1654.53|1652.19|1658.18|1655.84|1648.99|1646.65|0
1644856200000|2022-02-14 16:30:00|1654.77|1652.43|1656.42|1654.08|1657.91|1655.57|1649.71|1647.37|0
1644856500000|2022-02-14 16:35:00|1656.67|1654.33|1652.19|1649.85|1659.15|1656.81|1649.21|1646.87|0
1644856800000|2022-02-14 16:40:00|1652.44|1650.1|1655.17|1652.83|1658.03|1655.69|1651.7|1649.36|0
1644857100000|2022-02-14 16:45:00|1655.29|1652.95|1661.38|1659.04|1661.63|1659.29|1655.17|1652.83|0
1644857400000|2022-02-14 16:50:00|1661.63|1659.29|1652.44|1650.1|1662.38|1660.04|1652.19|1649.85|0
1644857700000|2022-02-14 16:55:00|1653.06|1650.72|1658.4|1656.06|1659.15|1656.81|1651.69|1649.35|0
1644858000000|2022-02-14 17:00:00|1658.65|1656.31|1657.9|1655.56|1662.5|1660.16|1654.92|1652.58|0
1644858300000|2022-02-14 17:05:00|1658.02|1655.68|1653.68|1651.34|1658.65|1656.31|1652.69|1650.35|0
1644858600000|2022-02-14 17:10:00|1654.3|1651.96|1656.41|1654.07|1657.9|1655.56|1653.43|1651.09|0
1644858900000|2022-02-14 17:15:00|1657.41|1655.07|1656.91|1654.57|1660.39|1658.05|1655.17|1652.83|0
1644859200000|2022-02-14 17:20:00|1656.66|1654.32|1659.14|1656.8|1660.63|1658.29|1656.16|1653.82|0
1644859500000|2022-02-14 17:25:00|1659.64|1657.3|1665.64|1663.3|1666.39|1664.05|1658.4|1656.06|0
1644859800000|2022-02-14 17:30:00|1665.89|1663.55|1665.89|1663.55|1671.11|1668.77|1664.77|1662.43|0
1644860100000|2022-02-14 17:35:00|1666.5|1664.16|1663.61|1661.27|1667.13|1664.79|1661.37|1659.03|0
1644860400000|2022-02-14 17:40:00|1663.36|1661.02|1667.83|1665.49|1669.82|1667.48|1663.36|1661.02|0
1644860700000|2022-02-14 17:45:00|1667.33|1664.99|1670.81|1668.47|1671.06|1668.72|1665.34|1663|0
1644861000000|2022-02-14 17:50:00|1670.31|1667.97|1670.81|1668.47|1671.56|1669.22|1667.33|1664.99|0
1644861300000|2022-02-14 17:55:00|1670.56|1668.22|1665.59|1663.25|1670.56|1668.22|1663.72|1661.38|0
1644861600000|2022-02-14 18:00:00|1665.84|1663.5|1666.83|1664.49|1667.7|1665.36|1662.61|1660.27|0
1644861900000|2022-02-14 18:05:00|1667.33|1664.99|1667.8|1666|1672.55|1670.21|1667.08|1664.74|0
1644862200000|2022-02-14 18:10:00|1667.92|1666.12|1665.07|1663.27|1669.41|1667.61|1664.57|1662.77|0
1644862500000|2022-02-14 18:15:00|1665.32|1663.52|1666.06|1664.26|1666.81|1665.01|1663.83|1662.03|0
1644862800000|2022-02-14 18:20:00|1666.93|1665.13|1655.41|1653.61|1666.93|1665.13|1653.96|1652.16|0
1644863100000|2022-02-14 18:25:00|1654.91|1653.11|1655.9|1654.1|1657.39|1655.59|1654.41|1652.61|0
1644863400000|2022-02-14 18:30:00|1656.15|1654.35|1651.18|1649.38|1656.65|1654.85|1646.33|1644.53|0
1644863700000|2022-02-14 18:35:00|1651.43|1649.63|1651.68|1649.88|1654.41|1652.61|1648.95|1647.15|0
1644864000000|2022-02-14 18:40:00|1651.43|1649.63|1649.69|1647.89|1652.18|1650.38|1646.21|1644.41|0
1644864300000|2022-02-14 18:45:00|1649.44|1647.64|1641.25|1639.45|1650.93|1649.13|1639.51|1637.71|0
1644864600000|2022-02-14 18:50:00|1641.49|1639.69|1622.03|1620.23|1641.74|1639.94|1621.79|1619.99|0
1644864900000|2022-02-14 18:55:00|1622.53|1620.73|1619.42|1617.62|1629.23|1627.43|1618.43|1616.63|0
1644865200000|2022-02-14 19:00:00|1619.55|1617.75|1617.55|1615.75|1624.51|1622.71|1616.57|1614.77|0
1644865500000|2022-02-14 19:05:00|1617.31|1615.51|1615.07|1613.27|1620.53|1618.73|1610.61|1608.81|0
1644865800000|2022-02-14 19:10:00|1615.57|1613.77|1621.54|1619.2|1623.03|1620.69|1612.35|1610.55|0
1644866100000|2022-02-14 19:15:00|1620.05|1617.71|1619.06|1616.72|1621.29|1618.95|1614.85|1612.51|0
1644866400000|2022-02-14 19:20:00|1619.8|1617.46|1618.56|1616.22|1624.52|1622.18|1617.82|1615.48|0
1644866700000|2022-02-14 19:25:00|1618.32|1615.98|1633.44|1631.1|1643.12|1640.78|1614.1|1611.76|0
1644867000000|2022-02-14 19:30:00|1633.2|1630.86|1636.29|1633.95|1637.91|1635.57|1623.27|1620.93|0
1644867300000|2022-02-14 19:35:00|1636.17|1633.83|1635.43|1633.09|1639.4|1637.06|1630.22|1627.88|0
1644867600000|2022-02-14 19:40:00|1634.68|1632.34|1632.94|1630.6|1641.38|1639.04|1630.96|1628.62|0
1644867900000|2022-02-14 19:45:00|1632.45|1630.11|1631.21|1628.87|1637.16|1634.82|1627.24|1624.9|0
1644868200000|2022-02-14 19:50:00|1629.72|1627.38|1636.78|1634.44|1645.84|1643.5|1629.72|1627.38|0
1644868500000|2022-02-14 19:55:00|1637.9|1635.56|1638.34|1636|1640.88|1638.54|1633.69|1631.35|0
1644868800000|2022-02-14 20:00:00|1637.98|1635.64|1636.49|1634.15|1640.71|1638.37|1634.25|1631.91|0
1644869100000|2022-02-14 20:05:00|1635.74|1633.4|1637.73|1635.39|1639.96|1637.62|1626.06|1623.72|0
1644869400000|2022-02-14 20:10:00|1636.49|1634.15|1643.43|1641.09|1644.68|1642.34|1631.27|1628.93|0
1644869700000|2022-02-14 20:15:00|1643.19|1640.85|1634.75|1632.41|1644.18|1641.84|1633.75|1631.41|0
1644870000000|2022-02-14 20:20:00|1635.74|1633.4|1645.92|1643.58|1651.38|1649.04|1630.53|1628.19|0
1644870300000|2022-02-14 20:25:00|1645.67|1643.33|1641.94|1639.6|1647.9|1645.56|1639.96|1637.62|0
1644870600000|2022-02-14 20:30:00|1642.19|1639.85|1654.35|1652.01|1655.6|1653.26|1640.45|1638.11|0
1644870900000|2022-02-14 20:35:00|1654.6|1652.26|1650.46|1648.12|1655.06|1652.72|1648.6|1646.26|0
1644871200000|2022-02-14 20:40:00|1651.83|1649.49|1653.32|1650.98|1653.32|1650.98|1645.62|1643.28|0
1644871500000|2022-02-14 20:45:00|1653.81|1651.47|1654.01|1651.67|1658.48|1656.14|1641.85|1639.51|0
1644871800000|2022-02-14 20:50:00|1650.29|1647.95|1649.79|1647.45|1650.29|1647.95|1642.84|1640.5|0
1644872100000|2022-02-14 20:55:00|1649.54|1647.2|1646.35|1644.01|1655.01|1652.67|1645.11|1642.77|0
1644872400000|2022-02-14 21:00:00|1647.09|1644.75|1650.32|1647.98|1651.06|1648.72|1646.35|1644.01|0
1644872700000|2022-02-14 21:05:00|1650.57|1648.23|1648.06|1646.26|1652.06|1649.72|1647.81|1646.01|0
1644873000000|2022-02-14 21:10:00|1648.56|1646.76|1649.55|1647.75|1649.8|1648|1647.07|1645.27|0
1644873300000|2022-02-14 21:15:00|1651.24|1649.04|1649.75|1647.55|1651.74|1649.54|1649.75|1647.55|0
1644873600000|2022-02-14 21:20:00|1649.87|1647.67|1650.12|1647.92|1650.49|1648.29|1649.25|1647.05|0
1644873900000|2022-02-14 21:25:00|1650.61|1648.41|1650.74|1648.54|1650.99|1648.79|1650|1647.8|0
1644874200000|2022-02-14 21:30:00|1650.86|1648.66|1651.36|1649.16|1651.73|1649.53|1650|1647.8|0
1644874500000|2022-02-14 21:35:00|1651.24|1649.04|1650.24|1648.04|1651.49|1649.29|1650.24|1648.04|0
1644874800000|2022-02-14 21:40:00|1650.11|1647.91|1648.26|1646.06|1650.49|1648.29|1647.76|1645.56|0
1644875100000|2022-02-14 21:45:00|1648.62|1646.42|1647.01|1644.81|1649.5|1647.3|1647.01|1644.81|0
1644875400000|2022-02-14 21:50:00|1646.88|1644.68|1647.51|1645.31|1648.01|1645.81|1646.76|1644.56|0
1644875700000|2022-02-14 21:55:00|1647.26|1645.06|1647.63|1645.43|1648|1645.8|1646.76|1644.56|0
1644876000000|2022-02-14 22:00:00|1647.89|1645.69|1648.89|1646.69|1649.04|1646.84|1647.88|1645.68|0
1644876300000|2022-02-14 22:05:00|1648.97|1646.77|1648.38|1646.18|1649.29|1647.09|1648.03|1645.83|0
1644876600000|2022-02-14 22:10:00|1647.95|1645.75|1648.17|1645.97|1648.6|1646.4|1647.95|1645.75|0
1644876900000|2022-02-14 22:15:00|1648.14|1645.94|1648.75|1646.55|1648.96|1646.76|1648.14|1645.94|0
1644877200000|2022-02-14 22:20:00|1648.6|1646.4|1648.74|1646.54|1648.85|1646.65|1648.57|1646.37|0
1644877500000|2022-02-14 22:25:00|1648.71|1646.51|1648.77|1646.57|1648.77|1646.57|1648.24|1646.04|0
1644877800000|2022-02-14 22:30:00|1648.81|1646.61|1648.7|1646.5|1648.81|1646.61|1648.7|1646.5|0
1644878100000|2022-02-14 22:35:00|1648.67|1646.47|1648.67|1646.47|1648.67|1646.47|1648.67|1646.47|0
1644878400000|2022-02-14 22:40:00|1648.63|1646.43|1648.7|1646.5|1648.74|1646.54|1648.48|1646.28|0
1644878700000|2022-02-14 22:45:00|1648.67|1646.47|1648.63|1646.43|1648.67|1646.47|1648.59|1646.39|0
1644879000000|2022-02-14 22:50:00|1648.67|1646.47|1648.67|1646.47|1648.67|1646.47|1648.67|1646.47|0
1644879300000|2022-02-14 22:55:00|1648.74|1646.54|1648.67|1646.47|1648.85|1646.65|1648.52|1646.32|0
1644879600000|2022-02-14 23:00:00|1648.11|1645.91|1650.48|1648.28|1650.72|1648.52|1648.11|1645.91|0
1644879900000|2022-02-14 23:05:00|1650.72|1648.52|1653.7|1651.5|1653.95|1651.75|1650.6|1648.4|0
1644880200000|2022-02-14 23:10:00|1653.95|1651.75|1654.2|1652|1654.7|1652.5|1653.46|1651.26|0
1644880500000|2022-02-14 23:15:00|1654.45|1652.25|1653.7|1651.5|1654.45|1652.25|1653.21|1651.01|0
1644880800000|2022-02-14 23:20:00|1653.95|1651.75|1655.19|1652.99|1655.31|1653.11|1653.7|1651.5|0
1644881100000|2022-02-14 23:25:00|1654.94|1652.74|1654.45|1652.25|1654.94|1652.74|1653.7|1651.5|0
1644881400000|2022-02-14 23:30:00|1654.69|1652.49|1654.94|1652.74|1656.43|1654.23|1654.45|1652.25|0
1644881700000|2022-02-14 23:35:00|1654.69|1652.49|1655.8|1653.6|1655.93|1653.73|1654.2|1652|0
1644882000000|2022-02-14 23:40:00|1655.93|1653.73|1655.56|1653.36|1656.18|1653.98|1655.19|1652.99|0
1644882300000|2022-02-14 23:45:00|1655.44|1653.24|1654.94|1652.74|1655.56|1653.36|1654.94|1652.74|0
1644882600000|2022-02-14 23:50:00|1655.06|1652.86|1655.93|1653.73|1656.43|1654.23|1654.94|1652.74|0
1644882900000|2022-02-14 23:55:00|1656.05|1653.85|1656.43|1654.23|1656.43|1654.23|1655.19|1652.99|0
1644883200000|2022-02-15 00:00:00|1656.92|1654.72|1654.69|1652.49|1658.17|1655.97|1654.19|1651.99|0
1644883500000|2022-02-15 00:05:00|1654.44|1652.24|1657.92|1655.72|1657.92|1655.72|1654.31|1652.11|0
1644883800000|2022-02-15 00:10:00|1657.79|1655.59|1653.94|1651.74|1657.92|1655.72|1653.81|1651.61|0
1644884100000|2022-02-15 00:15:00|1654.19|1651.99|1649.59|1647.39|1654.19|1651.99|1648.72|1646.52|0
1644884400000|2022-02-15 00:20:00|1649.22|1647.02|1647.48|1645.28|1649.97|1647.77|1646.36|1644.16|0
1644884700000|2022-02-15 00:25:00|1647.23|1645.03|1647.73|1645.53|1648.72|1646.52|1646.74|1644.54|0
1644885000000|2022-02-15 00:30:00|1647.98|1645.78|1643.76|1641.56|1647.98|1645.78|1643.26|1641.06|0
1644885300000|2022-02-15 00:35:00|1643.38|1641.18|1644.37|1642.17|1645|1642.8|1643.01|1640.81|0
1644885600000|2022-02-15 00:40:00|1644.25|1642.05|1644.5|1642.3|1645.24|1643.04|1643.75|1641.55|0
1644885900000|2022-02-15 00:45:00|1644.75|1642.55|1648.72|1646.52|1648.97|1646.77|1644.75|1642.55|0
1644886200000|2022-02-15 00:50:00|1648.47|1646.27|1648.47|1646.27|1648.97|1646.77|1646.98|1644.78|0
1644886500000|2022-02-15 00:55:00|1648.72|1646.52|1651.2|1649|1651.57|1649.37|1647.72|1645.52|0
1644886800000|2022-02-15 01:00:00|1651.45|1649.25|1649.83|1647.63|1652.19|1649.99|1649.71|1647.51|0
1644887100000|2022-02-15 01:05:00|1649.71|1647.51|1649.21|1647.01|1650.57|1648.37|1648.47|1646.27|0
1644887400000|2022-02-15 01:10:00|1649.08|1646.88|1650.95|1648.75|1650.95|1648.75|1648.96|1646.76|0
1644887700000|2022-02-15 01:15:00|1651.45|1649.25|1649.71|1647.51|1652.19|1649.99|1649.58|1647.38|0
1644888000000|2022-02-15 01:20:00|1649.96|1647.76|1651.94|1649.74|1653.93|1651.73|1649.83|1647.63|0
1644888300000|2022-02-15 01:25:00|1651.81|1649.61|1652.56|1650.36|1653.3|1651.1|1651.56|1649.36|0
1644888600000|2022-02-15 01:30:00|1652.8|1650.6|1647.97|1645.77|1652.93|1650.73|1647.47|1645.27|0
1644888900000|2022-02-15 01:35:00|1648.09|1645.89|1651.19|1648.99|1652.44|1650.24|1647.22|1645.02|0
1644889200000|2022-02-15 01:40:00|1650.95|1648.75|1650.2|1648|1651.19|1648.99|1649.45|1647.25|0
1644889500000|2022-02-15 01:45:00|1650.7|1648.5|1652.68|1650.48|1653.8|1651.6|1650.7|1648.5|0
1644889800000|2022-02-15 01:50:00|1652.8|1650.6|1653.3|1651.1|1654.42|1652.22|1651.19|1648.99|0
1644890100000|2022-02-15 01:55:00|1653.05|1650.85|1654.42|1652.22|1654.92|1652.72|1652.05|1649.85|0
1644890400000|2022-02-15 02:00:00|1654.67|1652.47|1654.79|1652.59|1655.41|1653.21|1653.67|1651.47|0
1644890700000|2022-02-15 02:05:00|1655.16|1652.96|1657.15|1654.95|1657.4|1655.2|1655.16|1652.96|0
1644891000000|2022-02-15 02:10:00|1657.4|1655.2|1657.65|1655.45|1658.39|1656.19|1656.77|1654.57|0
1644891300000|2022-02-15 02:15:00|1657.76|1655.56|1658.14|1655.94|1658.64|1656.44|1656.65|1654.45|0
1644891600000|2022-02-15 02:20:00|1658.26|1656.06|1658.64|1656.44|1658.64|1656.44|1657.64|1655.44|0
1644891900000|2022-02-15 02:25:00|1658.39|1656.19|1660.38|1658.18|1661.37|1659.17|1658.39|1656.19|0
1644892200000|2022-02-15 02:30:00|1660.49|1658.29|1661.37|1659.17|1662.11|1659.91|1660.38|1658.18|0
1644892500000|2022-02-15 02:35:00|1661.62|1659.42|1661.12|1658.92|1661.86|1659.66|1661.12|1658.92|0
1644892800000|2022-02-15 02:40:00|1660.13|1657.93|1660.62|1658.42|1661.12|1658.92|1660.12|1657.92|0
1644893100000|2022-02-15 02:45:00|1660.87|1658.67|1662.61|1660.41|1663.6|1661.4|1660.62|1658.42|0
1644893400000|2022-02-15 02:50:00|1662.36|1660.16|1661.36|1659.16|1663.1|1660.9|1660.62|1658.42|0
1644893700000|2022-02-15 02:55:00|1661.24|1659.04|1660.87|1658.67|1661.36|1659.16|1660.37|1658.17|0
1644894000000|2022-02-15 03:00:00|1660.62|1658.42|1660.62|1658.42|1660.87|1658.67|1660.12|1657.92|0
1644894300000|2022-02-15 03:05:00|1660.74|1658.54|1660.37|1658.17|1660.87|1658.67|1660.12|1657.92|0
1644894600000|2022-02-15 03:10:00|1660.12|1657.92|1659.62|1657.42|1660.62|1658.42|1658.63|1656.43|0
1644894900000|2022-02-15 03:15:00|1659.37|1657.17|1658.13|1655.93|1660.12|1657.92|1658.13|1655.93|0
1644895200000|2022-02-15 03:20:00|1658.25|1656.05|1658.38|1656.18|1659.12|1656.92|1657.63|1655.43|0
1644895500000|2022-02-15 03:25:00|1658.5|1656.3|1656.89|1654.69|1659.62|1657.42|1656.89|1654.69|0
1644895800000|2022-02-15 03:30:00|1656.14|1653.94|1655.02|1652.82|1656.14|1653.94|1654.15|1651.95|0
1644896100000|2022-02-15 03:35:00|1654.9|1652.7|1654.4|1652.2|1655.4|1653.2|1653.66|1651.46|0
1644896400000|2022-02-15 03:40:00|1654.65|1652.45|1655.39|1653.19|1656.01|1653.81|1654.52|1652.32|0
1644896700000|2022-02-15 03:45:00|1655.64|1653.44|1652.16|1649.96|1655.64|1653.44|1652.16|1649.96|0
1644897000000|2022-02-15 03:50:00|1652.41|1650.21|1652.66|1650.46|1653.9|1651.7|1651.67|1649.47|0
1644897300000|2022-02-15 03:55:00|1652.78|1650.58|1652.66|1650.46|1653.16|1650.96|1651.67|1649.47|0
1644897600000|2022-02-15 04:00:00|1652.91|1650.71|1651.42|1649.22|1653.9|1651.7|1651.17|1648.97|0
1644897900000|2022-02-15 04:05:00|1651.67|1649.47|1650.92|1648.72|1651.91|1649.71|1649.68|1647.48|0
1644898200000|2022-02-15 04:10:00|1650.67|1648.47|1651.53|1649.33|1651.78|1649.58|1650.17|1647.97|0
1644898500000|2022-02-15 04:15:00|1651.41|1649.21|1651.41|1649.21|1651.91|1649.71|1651.17|1648.97|0
1644898800000|2022-02-15 04:20:00|1651.17|1648.97|1650.92|1648.72|1651.41|1649.21|1650.67|1648.47|0
1644899100000|2022-02-15 04:25:00|1650.79|1648.59|1648.8|1646.6|1650.92|1648.72|1647.44|1645.24|0
1644899400000|2022-02-15 04:30:00|1648.68|1646.48|1649.92|1647.72|1650.54|1648.34|1648.18|1645.98|0
1644899700000|2022-02-15 04:35:00|1649.67|1647.47|1649.67|1647.47|1650.67|1648.47|1648.43|1646.23|0
1644900000000|2022-02-15 04:40:00|1649.42|1647.22|1649.67|1647.47|1649.67|1647.47|1649.17|1646.97|0
1644900300000|2022-02-15 04:45:00|1649.29|1647.09|1649.42|1647.22|1649.67|1647.47|1648.68|1646.48|0
1644900600000|2022-02-15 04:50:00|1649.17|1646.97|1649.92|1647.72|1650.66|1648.46|1648.43|1646.23|0
1644900900000|2022-02-15 04:55:00|1649.67|1647.47|1650.66|1648.46|1651.03|1648.83|1649.67|1647.47|0
1644901200000|2022-02-15 05:00:00|1650.91|1648.71|1645.45|1643.25|1650.91|1648.71|1645.2|1643|0
1644901500000|2022-02-15 05:05:00|1645.32|1643.12|1639.36|1637.16|1645.32|1643.12|1635.26|1633.06|0
1644901800000|2022-02-15 05:10:00|1639.48|1637.28|1639.58|1637.38|1641.59|1639.39|1639.11|1636.91|0
1644902100000|2022-02-15 05:15:00|1639.09|1636.89|1639.33|1637.13|1640.82|1638.62|1638.96|1636.76|0
1644902400000|2022-02-15 05:20:00|1639.08|1636.88|1638.95|1636.75|1640.57|1638.37|1638.59|1636.39|0
1644902700000|2022-02-15 05:25:00|1639.08|1636.88|1643.8|1641.6|1644.17|1641.97|1638.95|1636.75|0
1644903000000|2022-02-15 05:30:00|1643.92|1641.72|1643.8|1641.6|1644.3|1642.1|1643.3|1641.1|0
1644903300000|2022-02-15 05:35:00|1644.79|1642.59|1644.66|1642.46|1645.29|1643.09|1642.06|1639.86|0
1644903600000|2022-02-15 05:40:00|1644.91|1642.71|1641.93|1639.73|1644.91|1642.71|1641.81|1639.61|0
1644903900000|2022-02-15 05:45:00|1641.56|1639.36|1641.43|1639.23|1642.31|1640.11|1641.07|1638.87|0
1644904200000|2022-02-15 05:50:00|1641.56|1639.36|1640.57|1638.37|1643.3|1641.1|1640.07|1637.87|0
1644904500000|2022-02-15 05:55:00|1641.31|1639.11|1641.31|1639.11|1641.93|1639.73|1639.82|1637.62|0
1644904800000|2022-02-15 06:00:00|1640.93|1638.73|1644.16|1641.96|1644.79|1642.59|1639.82|1637.62|0
1644905100000|2022-02-15 06:05:00|1644.04|1641.84|1642.55|1640.35|1644.29|1642.09|1641.31|1639.11|0
1644905400000|2022-02-15 06:10:00|1643.05|1640.85|1644.66|1642.46|1646.52|1644.32|1642.8|1640.6|0
1644905700000|2022-02-15 06:15:00|1644.78|1642.58|1645.4|1643.2|1647.02|1644.82|1644.78|1642.58|0
1644906000000|2022-02-15 06:20:00|1645.53|1643.33|1644.29|1642.09|1646.03|1643.83|1642.92|1640.72|0
1644906300000|2022-02-15 06:25:00|1644.41|1642.21|1647.26|1645.06|1648.26|1646.06|1644.41|1642.21|0
1644906600000|2022-02-15 06:30:00|1646.77|1644.57|1645.03|1642.83|1647.02|1644.82|1644.78|1642.58|0
1644906900000|2022-02-15 06:35:00|1645.28|1643.08|1646.27|1644.07|1646.52|1644.32|1644.53|1642.33|0
1644907200000|2022-02-15 06:40:00|1646.39|1644.19|1645.52|1643.32|1646.52|1644.32|1643.66|1641.46|0
1644907500000|2022-02-15 06:45:00|1645.77|1643.57|1645.27|1643.07|1645.77|1643.57|1643.29|1641.09|0
1644907800000|2022-02-15 06:50:00|1645.15|1642.95|1646.27|1644.07|1646.52|1644.32|1645.15|1642.95|0
1644908100000|2022-02-15 06:55:00|1646.52|1644.32|1645.27|1643.07|1646.52|1644.32|1644.28|1642.08|0
1644908400000|2022-02-15 07:00:00|1645.39|1643.19|1644.4|1642.2|1647.01|1644.81|1641.3|1639.1|0
1644908700000|2022-02-15 07:05:00|1644.65|1642.45|1651.23|1649.03|1651.98|1649.78|1644.28|1642.08|0
1644909000000|2022-02-15 07:10:00|1650.98|1648.78|1648.75|1646.55|1651.98|1649.78|1648.25|1646.05|0
1644909300000|2022-02-15 07:15:00|1648.5|1646.3|1649.74|1647.54|1650.11|1647.91|1648.25|1646.05|0
1644909600000|2022-02-15 07:20:00|1649.86|1647.66|1648.74|1646.54|1650.24|1648.04|1648.74|1646.54|0
1644909900000|2022-02-15 07:25:00|1648.99|1646.79|1646.88|1644.68|1649.49|1647.29|1644.15|1641.95|0
1644910200000|2022-02-15 07:30:00|1647.37|1645.17|1645.51|1643.31|1648.25|1646.05|1644.77|1642.57|0
1644910500000|2022-02-15 07:35:00|1645.14|1642.94|1641.54|1639.34|1645.27|1643.07|1641.54|1639.34|0
1644910800000|2022-02-15 07:40:00|1641.16|1638.96|1638.81|1636.61|1641.16|1638.96|1638.06|1635.86|0
1644911100000|2022-02-15 07:45:00|1638.56|1636.36|1642.29|1640.09|1643.04|1640.84|1637.69|1635.49|0
1644911400000|2022-02-15 07:50:00|1642.41|1640.21|1643.14|1640.94|1643.52|1641.32|1641.05|1638.85|0
1644911700000|2022-02-15 07:55:00|1643.02|1640.82|1641.93|1639.73|1643.89|1641.69|1641.28|1639.08|0
1644912000000|2022-02-15 08:00:00|1641.57|1639.37|1649.51|1647.31|1649.88|1647.68|1638.33|1636.13|0
1644912300000|2022-02-15 08:05:00|1650.06|1648.26|1664.99|1663.19|1665.24|1663.44|1646.82|1645.02|0
1644912600000|2022-02-15 08:10:00|1665.73|1663.93|1663.36|1661.56|1668.47|1666.67|1662|1660.2|0
1644912900000|2022-02-15 08:15:00|1664.49|1662.69|1671.46|1669.66|1671.71|1669.91|1663.36|1661.56|0
1644913200000|2022-02-15 08:20:00|1670.96|1669.16|1680.76|1678.96|1680.76|1678.96|1667.94|1666.14|0
1644913500000|2022-02-15 08:25:00|1681.14|1679.34|1688.1|1686.3|1688.6|1686.8|1677.9|1676.1|0
1644913800000|2022-02-15 08:30:00|1688.22|1686.42|1703.16|1701.36|1703.16|1701.36|1688.22|1686.42|0
1644914100000|2022-02-15 08:35:00|1703.04|1701.24|1698.18|1696.38|1703.29|1701.49|1694.7|1692.9|0
1644914400000|2022-02-15 08:40:00|1697.68|1695.88|1696.55|1694.75|1698.67|1696.87|1695.31|1693.51|0
1644914700000|2022-02-15 08:45:00|1696.31|1694.51|1698.42|1696.62|1698.55|1696.75|1692.94|1691.14|0
1644915000000|2022-02-15 08:50:00|1698.3|1696.5|1690.08|1688.28|1699.54|1697.74|1690.08|1688.28|0
1644915300000|2022-02-15 08:55:00|1689.7|1687.9|1695.81|1694.01|1695.81|1694.01|1689.08|1687.28|0
1644915600000|2022-02-15 09:00:00|1695.93|1694.13|1693.81|1692.01|1698.17|1696.37|1693.31|1691.51|0
1644915900000|2022-02-15 09:05:00|1693.68|1691.88|1700.79|1698.99|1701.03|1699.23|1693.68|1691.88|0
1644916200000|2022-02-15 09:10:00|1700.66|1698.86|1696.42|1694.62|1700.66|1698.86|1693.31|1691.51|0
1644916500000|2022-02-15 09:15:00|1696.55|1694.75|1703.52|1701.72|1705.77|1703.97|1696.55|1694.75|0
1644916800000|2022-02-15 09:20:00|1704.02|1702.22|1703.89|1702.09|1705.52|1703.72|1702.03|1700.23|0
1644917100000|2022-02-15 09:25:00|1704.27|1702.47|1701.03|1699.23|1705.52|1703.72|1701.03|1699.23|0
1644917400000|2022-02-15 09:30:00|1701.28|1699.48|1701.53|1699.73|1703.27|1701.47|1700.78|1698.98|0
1644917700000|2022-02-15 09:35:00|1701.78|1699.98|1700.53|1698.73|1702.78|1700.98|1699.79|1697.99|0
1644918000000|2022-02-15 09:40:00|1701.28|1699.48|1700.03|1698.23|1702.28|1700.48|1698.79|1696.99|0
1644918300000|2022-02-15 09:45:00|1700.15|1698.35|1701.78|1699.98|1702.53|1700.73|1698.04|1696.24|0
1644918600000|2022-02-15 09:50:00|1702.03|1700.23|1697.79|1695.99|1702.03|1700.23|1697.05|1695.25|0
1644918900000|2022-02-15 09:55:00|1698.04|1696.24|1701.03|1699.23|1701.03|1699.23|1697.41|1695.61|0
1644919200000|2022-02-15 10:00:00|1703.39|1701.59|1701.03|1699.23|1708.25|1706.45|1700.78|1698.98|0
1644919500000|2022-02-15 10:05:00|1700.4|1698.6|1699.64|1697.84|1702.01|1700.21|1699.16|1697.36|0
1644919800000|2022-02-15 10:10:00|1699.77|1697.97|1697.78|1695.98|1699.77|1697.97|1697.03|1695.23|0
1644920100000|2022-02-15 10:15:00|1697.9|1696.1|1700.27|1698.47|1702.51|1700.71|1697.9|1696.1|0
1644920400000|2022-02-15 10:20:00|1700.52|1698.72|1693.54|1691.74|1702.88|1701.08|1691.55|1689.75|0
1644920700000|2022-02-15 10:25:00|1693.91|1692.11|1697.78|1695.98|1698.89|1697.09|1693.04|1691.24|0
1644921000000|2022-02-15 10:30:00|1697.9|1696.1|1701.76|1699.96|1702.51|1700.71|1696.4|1694.6|0
1644921300000|2022-02-15 10:35:00|1701.88|1700.08|1704.5|1702.7|1705.5|1703.7|1701.88|1700.08|0
1644921600000|2022-02-15 10:40:00|1704.25|1702.45|1705.99|1704.19|1706.99|1705.19|1704.25|1702.45|0
1644921900000|2022-02-15 10:45:00|1705.25|1703.45|1704.25|1702.45|1706.36|1704.56|1703.5|1701.7|0
1644922200000|2022-02-15 10:50:00|1704.37|1702.57|1703.25|1701.45|1705|1703.2|1702.01|1700.21|0
1644922500000|2022-02-15 10:55:00|1703.37|1701.57|1703.75|1701.95|1705|1703.2|1703.12|1701.32|0
1644922800000|2022-02-15 11:00:00|1703.5|1701.7|1707.74|1705.94|1707.99|1706.19|1702.87|1701.07|0
1644923100000|2022-02-15 11:05:00|1707.49|1705.69|1706.36|1704.56|1708.48|1706.68|1706.24|1704.44|0
1644923400000|2022-02-15 11:10:00|1706.49|1704.69|1710.72|1708.92|1711.47|1709.67|1706.49|1704.69|0
1644923700000|2022-02-15 11:15:00|1711.47|1709.67|1708.23|1706.43|1712.97|1711.17|1707.73|1705.93|0
1644924000000|2022-02-15 11:20:00|1707.98|1706.18|1710.72|1708.92|1711.47|1709.67|1707.98|1706.18|0
1644924300000|2022-02-15 11:25:00|1710.59|1708.79|1706.49|1704.69|1710.59|1708.79|1705.99|1704.19|0
1644924600000|2022-02-15 11:30:00|1706.61|1704.81|1707.6|1705.8|1708.23|1706.43|1706.49|1704.69|0
1644924900000|2022-02-15 11:35:00|1707.48|1705.68|1710.22|1708.42|1710.47|1708.67|1706.24|1704.44|0
1644925200000|2022-02-15 11:40:00|1709.97|1708.17|1709.73|1707.93|1710.47|1708.67|1708.48|1706.68|0
1644925500000|2022-02-15 11:45:00|1709.84|1708.04|1714.21|1712.41|1715.95|1714.15|1709.48|1707.68|0
1644925800000|2022-02-15 11:50:00|1714.08|1712.28|1711.59|1709.79|1714.21|1712.41|1710.47|1708.67|0
1644926100000|2022-02-15 11:55:00|1711.47|1709.67|1710.09|1708.29|1712.96|1711.16|1710.09|1708.29|0
1644926400000|2022-02-15 12:00:00|1709.97|1708.17|1710.72|1708.92|1712.21|1710.41|1705.36|1703.56|0
1644926700000|2022-02-15 12:05:00|1710.47|1708.67|1714.21|1712.41|1716.45|1714.65|1709.22|1707.42|0
1644927000000|2022-02-15 12:10:00|1713.96|1712.16|1716.95|1715.15|1719.44|1717.64|1713.96|1712.16|0
1644927300000|2022-02-15 12:15:00|1717.2|1715.4|1716.41|1714.61|1718.4|1716.6|1715.57|1713.77|0
1644927600000|2022-02-15 12:20:00|1716.66|1714.86|1716.41|1714.61|1718.65|1716.85|1715.78|1713.98|0
1644927900000|2022-02-15 12:25:00|1716.28|1714.48|1716.41|1714.61|1716.91|1715.11|1715.16|1713.36|0
1644928200000|2022-02-15 12:30:00|1716.16|1714.36|1715.16|1713.36|1716.53|1714.73|1714.53|1712.73|0
1644928500000|2022-02-15 12:35:00|1715.41|1713.61|1713.41|1711.61|1715.65|1713.85|1710.42|1708.62|0
1644928800000|2022-02-15 12:40:00|1713.16|1711.36|1711.16|1709.36|1713.41|1711.61|1708.67|1706.87|0
1644929100000|2022-02-15 12:45:00|1710.91|1709.11|1711.03|1709.23|1712.91|1711.11|1710.17|1708.37|0
1644929400000|2022-02-15 12:50:00|1710.91|1709.11|1713.41|1711.61|1713.9|1712.1|1708.92|1707.12|0
1644929700000|2022-02-15 12:55:00|1713.65|1711.85|1714.27|1712.47|1714.27|1712.47|1713.16|1711.36|0
1644930000000|2022-02-15 13:00:00|1714.15|1712.35|1712.28|1710.48|1715.52|1713.72|1712.28|1710.48|0
1644930300000|2022-02-15 13:05:00|1712.41|1710.61|1710.91|1709.11|1712.91|1711.11|1710.41|1708.61|0
1644930600000|2022-02-15 13:10:00|1710.41|1708.61|1709.42|1707.62|1710.66|1708.86|1708.67|1706.87|0
1644930900000|2022-02-15 13:15:00|1709.17|1707.37|1707.42|1705.62|1709.42|1707.62|1705.93|1704.13|0
1644931200000|2022-02-15 13:20:00|1707.17|1705.37|1708.92|1707.12|1709.67|1707.87|1706.43|1704.63|0
1644931500000|2022-02-15 13:25:00|1709.17|1707.37|1707.79|1705.99|1709.17|1707.37|1704.43|1702.63|0
1644931800000|2022-02-15 13:30:00|1707.67|1705.87|1702.44|1700.64|1707.67|1705.87|1698.32|1696.52|0
1644932100000|2022-02-15 13:35:00|1702.19|1700.39|1699.85|1698.05|1703.71|1701.91|1698.73|1696.93|0
1644932400000|2022-02-15 13:40:00|1699.98|1698.18|1704.58|1702.78|1704.58|1702.78|1698.23|1696.43|0
1644932700000|2022-02-15 13:45:00|1704.71|1702.91|1704.96|1703.16|1704.96|1703.16|1701.97|1700.17|0
1644933000000|2022-02-15 13:50:00|1705.21|1703.41|1700.21|1698.41|1705.21|1703.41|1700.21|1698.41|0
1644933300000|2022-02-15 13:55:00|1699.96|1698.16|1696.97|1695.17|1699.96|1698.16|1695.85|1694.05|0
1644933600000|2022-02-15 14:00:00|1697.22|1695.42|1696.47|1694.67|1697.72|1695.92|1694.23|1692.43|0
1644933900000|2022-02-15 14:05:00|1696.72|1694.92|1697.97|1696.17|1699.71|1697.91|1695.97|1694.17|0
1644934200000|2022-02-15 14:10:00|1697.47|1695.67|1692.91|1691.11|1697.97|1696.17|1692.29|1690.49|0
1644934500000|2022-02-15 14:15:00|1693.04|1691.24|1695.53|1693.73|1696.15|1694.35|1691.05|1689.25|0
1644934800000|2022-02-15 14:20:00|1695.78|1693.98|1698.77|1696.97|1700.52|1698.72|1695.28|1693.48|0
1644935100000|2022-02-15 14:25:00|1699.02|1697.22|1692.54|1690.74|1699.52|1697.72|1692.29|1690.49|0
1644935400000|2022-02-15 14:30:00|1694.53|1692.73|1706|1704.2|1707|1705.2|1690.55|1688.75|0
1644935700000|2022-02-15 14:35:00|1706.75|1704.95|1707.97|1706.17|1711.34|1709.54|1704.48|1702.68|0
1644936000000|2022-02-15 14:40:00|1707.72|1705.92|1705.86|1704.06|1711.09|1709.29|1703.86|1702.06|0
1644936300000|2022-02-15 14:45:00|1707.85|1706.05|1702.62|1700.82|1713.83|1712.03|1702.37|1700.57|0
1644936600000|2022-02-15 14:50:00|1700.62|1698.82|1700.87|1699.07|1701.12|1699.32|1695.89|1694.09|0
1644936900000|2022-02-15 14:55:00|1700.99|1699.19|1696.64|1694.84|1701.62|1699.82|1693.62|1691.82|0
1644937200000|2022-02-15 15:00:00|1696.39|1694.59|1694.9|1693.1|1700.63|1698.83|1691.16|1689.36|0
1644937500000|2022-02-15 15:05:00|1695.4|1693.6|1698.39|1696.59|1700.75|1698.95|1691.91|1690.11|0
1644937800000|2022-02-15 15:10:00|1698.14|1696.34|1696.39|1694.59|1698.14|1696.34|1692.16|1690.36|0
1644938100000|2022-02-15 15:15:00|1696.01|1694.21|1699.38|1697.58|1701.63|1699.83|1696.01|1694.21|0
1644938400000|2022-02-15 15:20:00|1698.88|1697.08|1699.88|1698.08|1701.63|1699.83|1695.15|1693.35|0
1644938700000|2022-02-15 15:25:00|1699.63|1697.83|1705.61|1703.81|1705.61|1703.81|1693.9|1692.1|0
1644939000000|2022-02-15 15:30:00|1706.36|1704.56|1703.62|1701.82|1706.61|1704.81|1702.62|1700.82|0
1644939300000|2022-02-15 15:35:00|1704.37|1702.57|1705.36|1703.56|1707.11|1705.31|1702.24|1700.44|0
1644939600000|2022-02-15 15:40:00|1705.61|1703.81|1710.84|1709.04|1711.34|1709.54|1705.11|1703.31|0
1644939900000|2022-02-15 15:45:00|1711.34|1709.54|1714.08|1712.28|1714.83|1713.03|1710.35|1708.55|0
1644940200000|2022-02-15 15:50:00|1713.83|1712.03|1713.58|1711.78|1715.08|1713.28|1711.77|1709.97|0
1644940500000|2022-02-15 15:55:00|1713.33|1711.53|1710.95|1709.15|1714.94|1713.14|1709.09|1707.29|0
1644940800000|2022-02-15 16:00:00|1710.83|1709.03|1713.83|1712.03|1714.07|1712.27|1710.34|1708.54|0
1644941100000|2022-02-15 16:05:00|1714.32|1712.52|1715.25|1713.45|1715.5|1713.7|1709.59|1707.79|0
1644941400000|2022-02-15 16:10:00|1714.75|1712.95|1711.38|1709.58|1714.75|1712.95|1710.26|1708.46|0
1644941700000|2022-02-15 16:15:00|1711.51|1709.71|1709.64|1707.84|1712.88|1711.08|1709.39|1707.59|0
1644942000000|2022-02-15 16:20:00|1710.14|1708.34|1710.64|1708.84|1712.88|1711.08|1709.76|1707.96|0
1644942300000|2022-02-15 16:25:00|1710.39|1708.59|1705.05|1703.25|1710.39|1708.59|1703.91|1702.11|0
1644942600000|2022-02-15 16:30:00|1705.8|1704|1711.28|1709.48|1711.28|1709.48|1705.8|1704|0
1644942900000|2022-02-15 16:35:00|1711.15|1709.35|1713.03|1711.23|1714.52|1712.72|1711.03|1709.23|0
1644943200000|2022-02-15 16:40:00|1712.65|1710.85|1709.41|1707.61|1713.03|1711.23|1709.41|1707.61|0
1644943500000|2022-02-15 16:45:00|1709.29|1707.49|1709.54|1707.74|1712.4|1710.6|1708.79|1706.99|0
1644943800000|2022-02-15 16:50:00|1709.79|1707.99|1708.54|1706.74|1710.53|1708.73|1707.54|1705.74|0
1644944100000|2022-02-15 16:55:00|1709.04|1707.24|1712.03|1710.23|1713.52|1711.72|1708.04|1706.24|0
1644944400000|2022-02-15 17:00:00|1712.28|1710.48|1709.9|1708.1|1715.02|1713.22|1708.79|1706.99|0
1644944700000|2022-02-15 17:05:00|1710.03|1708.23|1706.79|1704.99|1711.03|1709.23|1705.8|1704|0
1644945000000|2022-02-15 17:10:00|1707.04|1705.24|1704.05|1702.25|1708.54|1706.74|1704.05|1702.25|0
1644945300000|2022-02-15 17:15:00|1704.3|1702.5|1699.31|1697.51|1704.55|1702.75|1698.32|1696.52|0
1644945600000|2022-02-15 17:20:00|1699.07|1697.27|1697.07|1695.27|1699.81|1698.01|1696.07|1694.27|0
1644945900000|2022-02-15 17:25:00|1697.57|1695.77|1699.31|1697.51|1700.06|1698.26|1694.58|1692.78|0
1644946200000|2022-02-15 17:30:00|1699.06|1697.26|1696.82|1695.02|1701.31|1699.51|1695.83|1694.03|0
1644946500000|2022-02-15 17:35:00|1696.57|1694.77|1698.07|1696.27|1699.57|1697.77|1696.57|1694.77|0
1644946800000|2022-02-15 17:40:00|1697.82|1696.02|1697.32|1695.52|1698.94|1697.14|1695.58|1693.78|0
1644947100000|2022-02-15 17:45:00|1697.57|1695.77|1688.35|1686.55|1698.07|1696.27|1687.85|1686.05|0
1644947400000|2022-02-15 17:50:00|1688.6|1686.8|1691.59|1689.79|1692.34|1690.54|1688.35|1686.55|0
1644947700000|2022-02-15 17:55:00|1691.34|1689.54|1694.58|1692.78|1694.58|1692.78|1690.84|1689.04|0
1644948000000|2022-02-15 18:00:00|1694.83|1693.03|1697.57|1695.77|1698.07|1696.27|1693.33|1691.53|0
1644948300000|2022-02-15 18:05:00|1697.32|1695.52|1700.56|1698.76|1700.56|1698.76|1697.32|1695.52|0
1644948600000|2022-02-15 18:10:00|1700.31|1698.51|1700.56|1698.76|1701.31|1699.51|1698.93|1697.13|0
1644948900000|2022-02-15 18:15:00|1700.81|1699.01|1698.81|1697.01|1701.06|1699.26|1698.07|1696.27|0
1644949200000|2022-02-15 18:20:00|1699.06|1697.26|1706.54|1704.74|1707.29|1705.49|1699.06|1697.26|0
1644949500000|2022-02-15 18:25:00|1706.79|1704.99|1709.78|1707.98|1710.53|1708.73|1706.79|1704.99|0
1644949800000|2022-02-15 18:30:00|1710.28|1708.48|1709.26|1707.46|1711.53|1709.73|1708.51|1706.71|0
1644950100000|2022-02-15 18:35:00|1709.51|1707.71|1708.51|1706.71|1709.87|1708.07|1707.51|1705.71|0
1644950400000|2022-02-15 18:40:00|1708.63|1706.83|1709.13|1707.33|1710.5|1708.7|1707.76|1705.96|0
1644950700000|2022-02-15 18:45:00|1709.01|1707.21|1710.75|1708.95|1711.25|1709.45|1708.26|1706.46|0
1644951000000|2022-02-15 18:50:00|1710.87|1709.07|1709.75|1707.95|1711.5|1709.7|1708.76|1706.96|0
1644951300000|2022-02-15 18:55:00|1710|1708.2|1710.5|1708.7|1711.5|1709.7|1709.75|1707.95|0
1644951600000|2022-02-15 19:00:00|1711|1709.2|1709|1707.2|1711.5|1709.7|1708.01|1706.21|0
1644951900000|2022-02-15 19:05:00|1708.75|1706.95|1704.02|1702.22|1709.25|1707.45|1700.78|1698.98|0
1644952200000|2022-02-15 19:10:00|1704.77|1702.97|1705.51|1703.71|1706.26|1704.46|1703.02|1701.22|0
1644952500000|2022-02-15 19:15:00|1706.01|1704.21|1708.75|1706.95|1710|1708.2|1703.02|1701.22|0
1644952800000|2022-02-15 19:20:00|1709|1707.2|1708.25|1706.45|1711|1709.2|1707.76|1705.96|0
1644953100000|2022-02-15 19:25:00|1708.5|1706.7|1709|1707.2|1709.75|1707.95|1707.26|1705.46|0
1644953400000|2022-02-15 19:30:00|1709.25|1707.45|1706.51|1704.71|1710.5|1708.7|1706.01|1704.21|0
1644953700000|2022-02-15 19:35:00|1706.76|1704.96|1708.75|1706.95|1709.25|1707.45|1706.76|1704.96|0
1644954000000|2022-02-15 19:40:00|1709|1707.2|1711.24|1709.44|1711.49|1709.69|1702.64|1700.84|0
1644954300000|2022-02-15 19:45:00|1711.49|1709.69|1707.38|1705.58|1712.99|1711.19|1707.26|1705.46|0
1644954600000|2022-02-15 19:50:00|1707.5|1705.7|1707.5|1705.7|1709|1707.2|1704.51|1702.71|0
1644954900000|2022-02-15 19:55:00|1707.26|1705.46|1709.5|1707.7|1710|1708.2|1706.51|1704.71|0
1644955200000|2022-02-15 20:00:00|1709.25|1707.45|1713.24|1711.44|1713.49|1711.69|1708.5|1706.7|0
1644955500000|2022-02-15 20:05:00|1713.49|1711.69|1713.49|1711.69|1714.98|1713.18|1712.74|1710.94|0
1644955800000|2022-02-15 20:10:00|1713.24|1711.44|1712.82|1711.02|1713.98|1712.18|1711.74|1709.94|0
1644956100000|2022-02-15 20:15:00|1713.07|1711.27|1713.32|1711.52|1713.32|1711.52|1709.82|1708.02|0
1644956400000|2022-02-15 20:20:00|1713.57|1711.77|1710.57|1708.77|1714.31|1712.51|1708.83|1707.03|0
1644956700000|2022-02-15 20:25:00|1710.44|1708.64|1711.32|1709.52|1711.32|1709.52|1708.83|1707.03|0
1644957000000|2022-02-15 20:30:00|1711.07|1709.27|1701.59|1699.79|1711.07|1709.27|1701.09|1699.29|0
1644957300000|2022-02-15 20:35:00|1700.84|1699.04|1697.82|1696.02|1705.33|1703.53|1696.08|1694.28|0
1644957600000|2022-02-15 20:40:00|1697.07|1695.27|1704.34|1702.54|1704.84|1703.04|1694.09|1692.29|0
1644957900000|2022-02-15 20:45:00|1704.09|1702.29|1704.09|1702.29|1707.08|1705.28|1698.35|1696.55|0
1644958200000|2022-02-15 20:50:00|1704.21|1702.41|1710.94|1709.14|1717.81|1716.01|1704.21|1702.41|0
1644958500000|2022-02-15 20:55:00|1711.32|1709.52|1715.81|1714.01|1717.81|1716.01|1707.58|1705.78|0
1644958800000|2022-02-15 21:00:00|1716.31|1714.51|1708.3|1706.5|1716.31|1714.51|1707.92|1706.12|0
1644959100000|2022-02-15 21:05:00|1708.8|1707|1705.56|1703.76|1708.8|1707|1704.81|1703.01|0
1644959400000|2022-02-15 21:10:00|1705.31|1703.51|1706.81|1705.01|1707.8|1706|1704.06|1702.26|0
1644959700000|2022-02-15 21:15:00|1707.01|1704.81|1709.5|1707.3|1709.5|1707.3|1706.76|1704.56|0
1644960000000|2022-02-15 21:20:00|1709.25|1707.05|1710.75|1708.55|1711.25|1709.05|1708.75|1706.55|0
1644960300000|2022-02-15 21:25:00|1711|1708.8|1711.99|1709.79|1712.24|1710.04|1710.75|1708.55|0
1644960600000|2022-02-15 21:30:00|1711.74|1709.54|1712.24|1710.04|1712.74|1710.54|1711.61|1709.41|0
1644960900000|2022-02-15 21:35:00|1712.49|1710.29|1711.49|1709.29|1712.74|1710.54|1711.24|1709.04|0
1644961200000|2022-02-15 21:40:00|1711.74|1709.54|1709|1706.8|1711.99|1709.79|1708.75|1706.55|0
1644961500000|2022-02-15 21:45:00|1708.75|1706.55|1706.01|1703.81|1709.5|1707.3|1705.76|1703.56|0
1644961800000|2022-02-15 21:50:00|1706.26|1704.06|1708.75|1706.55|1709.25|1707.05|1705.76|1703.56|0
1644962100000|2022-02-15 21:55:00|1708.5|1706.3|1708.87|1706.67|1710.74|1708.54|1707.25|1705.05|0
1644962400000|2022-02-15 22:00:00|1709.56|1707.36|1709.67|1707.47|1709.85|1707.65|1709.27|1707.07|0
1644962700000|2022-02-15 22:05:00|1709.78|1707.58|1709.67|1707.47|1709.78|1707.58|1708.86|1706.66|0
1644963000000|2022-02-15 22:10:00|1709.45|1707.25|1708.61|1706.41|1709.45|1707.25|1708.5|1706.3|0
1644963300000|2022-02-15 22:15:00|1708.5|1706.3|1707.78|1705.58|1708.5|1706.3|1707.78|1705.58|0
1644963600000|2022-02-15 22:20:00|1707.74|1705.54|1707.42|1705.22|1708.07|1705.87|1707.28|1705.08|0
1644963900000|2022-02-15 22:25:00|1707.85|1705.65|1707.57|1705.37|1707.85|1705.65|1707.13|1704.93|0
1644964200000|2022-02-15 22:30:00|1707.53|1705.33|1707.57|1705.37|1707.89|1705.69|1707.5|1705.3|0
1644964500000|2022-02-15 22:35:00|1707.53|1705.33|1707.61|1705.41|1707.71|1705.51|1707.46|1705.26|0
1644964800000|2022-02-15 22:40:00|1707.71|1705.51|1707.71|1705.51|1708|1705.8|1707.53|1705.33|0
1644965100000|2022-02-15 22:45:00|1707.67|1705.47|1707.71|1705.51|1707.71|1705.51|1707.53|1705.33|0
1644965400000|2022-02-15 22:50:00|1707.93|1705.73|1707.78|1705.58|1707.96|1705.76|1707.61|1705.41|0
1644965700000|2022-02-15 22:55:00|1707.82|1705.62|1708.36|1706.16|1709.23|1707.03|1707.82|1705.62|0
1644966000000|2022-02-15 23:00:00|1709.86|1707.66|1710.24|1708.04|1710.86|1708.66|1708|1705.8|0
1644966300000|2022-02-15 23:05:00|1709.99|1707.79|1709.99|1707.79|1711.49|1709.29|1709.49|1707.29|0
1644966600000|2022-02-15 23:10:00|1710.24|1708.04|1708.5|1706.3|1710.36|1708.16|1708.25|1706.05|0
1644966900000|2022-02-15 23:15:00|1708.25|1706.05|1708.61|1706.41|1709.61|1707.41|1708|1705.8|0
1644967200000|2022-02-15 23:20:00|1708.74|1706.54|1706.62|1704.42|1708.74|1706.54|1706.25|1704.05|0
1644967500000|2022-02-15 23:25:00|1706.75|1704.55|1706.5|1704.3|1708|1705.8|1705.75|1703.55|0
1644967800000|2022-02-15 23:30:00|1706.75|1704.55|1707.5|1705.3|1708.74|1706.54|1706.37|1704.17|0
1644968100000|2022-02-15 23:35:00|1707.37|1705.17|1708.86|1706.66|1708.99|1706.79|1707.37|1705.17|0
1644968400000|2022-02-15 23:40:00|1708.74|1706.54|1707.74|1705.54|1709.36|1707.16|1707.74|1705.54|0
1644968700000|2022-02-15 23:45:00|1707.5|1705.3|1703.75|1701.55|1708.24|1706.04|1703.75|1701.55|0
1644969000000|2022-02-15 23:50:00|1703.5|1701.3|1704|1701.8|1705|1702.8|1702.76|1700.56|0
1644969300000|2022-02-15 23:55:00|1703.5|1701.3|1704.5|1702.3|1704.87|1702.67|1703.5|1701.3|0
1644969600000|2022-02-16 00:00:00|1704|1701.8|1704.87|1702.67|1705.75|1703.55|1703.5|1701.3|0
1644969900000|2022-02-16 00:05:00|1705|1702.8|1705.62|1703.42|1705.62|1703.42|1702.5|1700.3|0
1644970200000|2022-02-16 00:10:00|1706|1703.8|1703.37|1701.17|1706|1703.8|1702.75|1700.55|0
1644970500000|2022-02-16 00:15:00|1703.25|1701.05|1703.25|1701.05|1703.75|1701.55|1702.75|1700.55|0
1644970800000|2022-02-16 00:20:00|1703|1700.8|1702.25|1700.05|1703|1700.8|1701.76|1699.56|0
1644971100000|2022-02-16 00:25:00|1702.37|1700.17|1702.12|1699.92|1703.5|1701.3|1702|1699.8|0
1644971400000|2022-02-16 00:30:00|1702|1699.8|1703|1700.8|1703.12|1700.92|1702|1699.8|0
1644971700000|2022-02-16 00:35:00|1702.75|1700.55|1703|1700.8|1703.5|1701.3|1702.75|1700.55|0
1644972000000|2022-02-16 00:40:00|1702.87|1700.67|1702.5|1700.3|1703.25|1701.05|1702.25|1700.05|0
1644972300000|2022-02-16 00:45:00|1702.37|1700.17|1702.5|1700.3|1702.75|1700.55|1701.75|1699.55|0
1644972600000|2022-02-16 00:50:00|1702.25|1700.05|1702.5|1700.3|1702.75|1700.55|1701.75|1699.55|0
1644972900000|2022-02-16 00:55:00|1702.25|1700.05|1702|1699.8|1702.75|1700.55|1701.75|1699.55|0
1644973200000|2022-02-16 01:00:00|1702.5|1700.3|1702.5|1700.3|1703|1700.8|1701.75|1699.55|0
1644973500000|2022-02-16 01:05:00|1702.75|1700.55|1704.5|1702.3|1705|1702.8|1702.62|1700.42|0
1644973800000|2022-02-16 01:10:00|1704.75|1702.55|1702.25|1700.05|1704.75|1702.55|1702.25|1700.05|0
1644974100000|2022-02-16 01:15:00|1702.5|1700.3|1702.25|1700.05|1703.75|1701.55|1702|1699.8|0
1644974400000|2022-02-16 01:20:00|1702.5|1700.3|1702.5|1700.3|1702.75|1700.55|1701.75|1699.55|0
1644974700000|2022-02-16 01:25:00|1702.25|1700.05|1702.5|1700.3|1703.25|1701.05|1702.25|1700.05|0
1644975000000|2022-02-16 01:30:00|1702.75|1700.55|1702|1699.8|1703.12|1700.92|1701.75|1699.55|0
1644975300000|2022-02-16 01:35:00|1702.12|1699.92|1703|1700.8|1703.25|1701.05|1701.75|1699.55|0
1644975600000|2022-02-16 01:40:00|1703.25|1701.05|1701.75|1699.55|1703.25|1701.05|1701.75|1699.55|0
1644975900000|2022-02-16 01:45:00|1702|1699.8|1702.75|1700.55|1703|1700.8|1702|1699.8|0
1644976200000|2022-02-16 01:50:00|1703|1700.8|1703.5|1701.3|1703.75|1701.55|1702.5|1700.3|0
1644976500000|2022-02-16 01:55:00|1703.25|1701.05|1703.99|1701.79|1703.99|1701.79|1703|1700.8|0
1644976800000|2022-02-16 02:00:00|1704.24|1702.04|1704.49|1702.29|1704.86|1702.66|1703.99|1701.79|0
1644977100000|2022-02-16 02:05:00|1704.61|1702.41|1706.99|1704.79|1706.99|1704.79|1704.24|1702.04|0
1644977400000|2022-02-16 02:10:00|1707.24|1705.04|1705.24|1703.04|1707.24|1705.04|1704.24|1702.04|0
1644977700000|2022-02-16 02:15:00|1705.11|1702.91|1705.99|1703.79|1706.49|1704.29|1704.99|1702.79|0
1644978000000|2022-02-16 02:20:00|1706.24|1704.04|1705.86|1703.66|1706.49|1704.29|1705.49|1703.29|0
1644978300000|2022-02-16 02:25:00|1705.99|1703.79|1705.49|1703.29|1705.99|1703.79|1705.24|1703.04|0
1644978600000|2022-02-16 02:30:00|1705.24|1703.04|1704.49|1702.29|1705.49|1703.29|1703.49|1701.29|0
1644978900000|2022-02-16 02:35:00|1704.74|1702.54|1703.24|1701.04|1704.74|1702.54|1702.99|1700.79|0
1644979200000|2022-02-16 02:40:00|1703.49|1701.29|1703.49|1701.29|1703.74|1701.54|1702.74|1700.54|0
1644979500000|2022-02-16 02:45:00|1703.36|1701.16|1704.11|1701.91|1705.74|1703.54|1703.24|1701.04|0
1644979800000|2022-02-16 02:50:00|1704.24|1702.04|1704.49|1702.29|1704.49|1702.29|1703.99|1701.79|0
1644980100000|2022-02-16 02:55:00|1704.24|1702.04|1704.49|1702.29|1704.74|1702.54|1702.99|1700.79|0
1644980400000|2022-02-16 03:00:00|1704.74|1702.54|1704.49|1702.29|1705.49|1703.29|1703.49|1701.29|0
1644980700000|2022-02-16 03:05:00|1704.24|1702.04|1705.49|1703.29|1705.49|1703.29|1704.24|1702.04|0
1644981000000|2022-02-16 03:10:00|1705.24|1703.04|1705.5|1703.3|1705.5|1703.3|1704.99|1702.79|0
1644981300000|2022-02-16 03:15:00|1705.26|1703.06|1704.51|1702.31|1705.5|1703.3|1704.51|1702.31|0
1644981600000|2022-02-16 03:20:00|1704.76|1702.56|1703.51|1701.31|1704.76|1702.56|1703.51|1701.31|0
1644981900000|2022-02-16 03:25:00|1703.76|1701.56|1704.26|1702.06|1704.26|1702.06|1703.01|1700.81|0
1644982200000|2022-02-16 03:30:00|1704.01|1701.81|1704.01|1701.81|1704.13|1701.93|1702.76|1700.56|0
1644982500000|2022-02-16 03:35:00|1703.88|1701.68|1703.76|1701.56|1704.01|1701.81|1703.51|1701.31|0
1644982800000|2022-02-16 03:40:00|1704.01|1701.81|1703.63|1701.43|1704.51|1702.31|1703.51|1701.31|0
1644983100000|2022-02-16 03:45:00|1703.76|1701.56|1703.26|1701.06|1704.01|1701.81|1703.01|1700.81|0
1644983400000|2022-02-16 03:50:00|1703.38|1701.18|1702.26|1700.06|1703.51|1701.31|1702.26|1700.06|0
1644983700000|2022-02-16 03:55:00|1702.51|1700.31|1704.01|1701.81|1704.01|1701.81|1701.76|1699.56|0
1644984000000|2022-02-16 04:00:00|1703.76|1701.56|1703.76|1701.56|1704.01|1701.81|1703.26|1701.06|0
1644984300000|2022-02-16 04:05:00|1704|1701.8|1703.76|1701.56|1704|1701.8|1703.26|1701.06|0
1644984600000|2022-02-16 04:10:00|1703.63|1701.43|1704|1701.8|1704|1701.8|1703.51|1701.31|0
1644984900000|2022-02-16 04:15:00|1703.75|1701.55|1704|1701.8|1704|1701.8|1703.75|1701.55|0
1644985200000|2022-02-16 04:20:00|1704.75|1702.55|1704.25|1702.05|1704.75|1702.55|1704.25|1702.05|0
1644985500000|2022-02-16 04:25:00|1704|1701.8|1703.01|1700.81|1704.25|1702.05|1703.01|1700.81|0
1644985800000|2022-02-16 04:30:00|1703.26|1701.06|1703.25|1701.05|1703.5|1701.3|1703.13|1700.93|0
1644986100000|2022-02-16 04:35:00|1703.01|1700.81|1703.75|1701.55|1703.87|1701.67|1702.76|1700.56|0
1644986400000|2022-02-16 04:40:00|1703.87|1701.67|1704|1701.8|1704.25|1702.05|1703.5|1701.3|0
1644986700000|2022-02-16 04:45:00|1704.25|1702.05|1704.49|1702.29|1704.49|1702.29|1703.99|1701.79|0
1644987000000|2022-02-16 04:50:00|1704.74|1702.54|1705.36|1703.16|1705.49|1703.29|1704.49|1702.29|0
1644987300000|2022-02-16 04:55:00|1705.49|1703.29|1706.24|1704.04|1706.49|1704.29|1705.49|1703.29|0
1644987600000|2022-02-16 05:00:00|1706.49|1704.29|1708.48|1706.28|1708.48|1706.28|1705.99|1703.79|0
1644987900000|2022-02-16 05:05:00|1708.23|1706.03|1707.98|1705.78|1708.48|1706.28|1707.48|1705.28|0
1644988200000|2022-02-16 05:10:00|1707.85|1705.65|1709.23|1707.03|1709.73|1707.53|1707.48|1705.28|0
1644988500000|2022-02-16 05:15:00|1709.35|1707.15|1708.48|1706.28|1709.73|1707.53|1708.35|1706.15|0
1644988800000|2022-02-16 05:20:00|1708.23|1706.03|1708.48|1706.28|1708.98|1706.78|1707.73|1705.53|0
1644989100000|2022-02-16 05:25:00|1708.73|1706.53|1707.98|1705.78|1708.98|1706.78|1707.73|1705.53|0
1644989400000|2022-02-16 05:30:00|1708.1|1705.9|1707.98|1705.78|1709.23|1707.03|1707.73|1705.53|0
1644989700000|2022-02-16 05:35:00|1708.23|1706.03|1708.73|1706.53|1708.98|1706.78|1707.73|1705.53|0
1644990000000|2022-02-16 05:40:00|1708.98|1706.78|1708.73|1706.53|1708.98|1706.78|1707.98|1705.78|0
1644990300000|2022-02-16 05:45:00|1708.6|1706.4|1709.1|1706.9|1709.98|1707.78|1708.6|1706.4|0
1644990600000|2022-02-16 05:50:00|1709.23|1707.03|1708.98|1706.78|1709.98|1707.78|1708.73|1706.53|0
1644990900000|2022-02-16 05:55:00|1708.73|1706.53|1708.85|1706.65|1709.48|1707.28|1708.23|1706.03|0
1644991200000|2022-02-16 06:00:00|1708.48|1706.28|1708.35|1706.15|1711.22|1709.02|1708.23|1706.03|0
1644991500000|2022-02-16 06:05:00|1708.23|1706.03|1706.98|1704.78|1708.23|1706.03|1706.23|1704.03|0
1644991800000|2022-02-16 06:10:00|1706.73|1704.53|1707.98|1705.78|1708.48|1706.28|1706.48|1704.28|0
1644992100000|2022-02-16 06:15:00|1707.85|1705.65|1709.48|1707.28|1709.73|1707.53|1707.35|1705.15|0
1644992400000|2022-02-16 06:20:00|1709.6|1707.4|1709.73|1707.53|1710.09|1707.89|1709.1|1706.9|0
1644992700000|2022-02-16 06:25:00|1709.48|1707.28|1709.73|1707.53|1709.98|1707.78|1709.23|1707.03|0
1644993000000|2022-02-16 06:30:00|1709.97|1707.77|1711.22|1709.02|1711.72|1709.52|1709.97|1707.77|0
1644993300000|2022-02-16 06:35:00|1710.72|1708.52|1710.84|1708.64|1711.09|1708.89|1710.47|1708.27|0
1644993600000|2022-02-16 06:40:00|1710.72|1708.52|1710.97|1708.77|1711.72|1709.52|1710.47|1708.27|0
1644993900000|2022-02-16 06:45:00|1710.72|1708.52|1711.97|1709.77|1711.97|1709.77|1710.47|1708.27|0
1644994200000|2022-02-16 06:50:00|1711.72|1709.52|1710.97|1708.77|1711.97|1709.77|1710.47|1708.27|0
1644994500000|2022-02-16 06:55:00|1711.09|1708.89|1710.97|1708.77|1711.47|1709.27|1710.84|1708.64|0
1644994800000|2022-02-16 07:00:00|1710.47|1708.27|1711.97|1709.77|1714.46|1712.26|1709.97|1707.77|0
1644995100000|2022-02-16 07:05:00|1711.72|1709.52|1711.72|1709.52|1712.47|1710.27|1711.47|1709.27|0
1644995400000|2022-02-16 07:10:00|1711.59|1709.39|1710.72|1708.52|1712.22|1710.02|1709.72|1707.52|0
1644995700000|2022-02-16 07:15:00|1710.59|1708.39|1709.47|1707.27|1711.22|1709.02|1708.72|1706.52|0
1644996000000|2022-02-16 07:20:00|1709.22|1707.02|1709.09|1706.89|1709.97|1707.77|1708.1|1705.9|0
1644996300000|2022-02-16 07:25:00|1709.22|1707.02|1709.59|1707.39|1709.97|1707.77|1708.23|1706.03|0
1644996600000|2022-02-16 07:30:00|1709.72|1707.52|1710.97|1708.77|1711.22|1709.02|1708.34|1706.14|0
1644996900000|2022-02-16 07:35:00|1710.84|1708.64|1710.95|1708.75|1712.22|1710.02|1710.2|1708|0
1644997200000|2022-02-16 07:40:00|1710.82|1708.62|1709.95|1707.75|1711.7|1709.5|1709.7|1707.5|0
1644997500000|2022-02-16 07:45:00|1710.32|1708.12|1709.2|1707|1710.32|1708.12|1709.07|1706.87|0
1644997800000|2022-02-16 07:50:00|1709.07|1706.87|1707.95|1705.75|1710.2|1708|1707.2|1705|0
1644998100000|2022-02-16 07:55:00|1708.2|1706|1710.45|1708.25|1710.7|1708.5|1707.2|1705|0
1644998400000|2022-02-16 08:00:00|1710.2|1708|1706.7|1704.5|1712.31|1710.11|1705.21|1703.01|0
1644998700000|2022-02-16 08:05:00|1706.25|1704.45|1706.62|1704.82|1708|1706.2|1705.26|1703.46|0
1644999000000|2022-02-16 08:10:00|1706.5|1704.7|1713.61|1711.81|1713.61|1711.81|1706|1704.2|0
1644999300000|2022-02-16 08:15:00|1714.24|1712.44|1723.97|1722.17|1725.84|1724.04|1714.24|1712.44|0
1644999600000|2022-02-16 08:20:00|1724.72|1722.92|1727.21|1725.41|1729.96|1728.16|1724.72|1722.92|0
1644999900000|2022-02-16 08:25:00|1727.46|1725.66|1726.33|1724.53|1728.46|1726.66|1724.47|1722.67|0
1645000200000|2022-02-16 08:30:00|1726.46|1724.66|1725.96|1724.16|1726.71|1724.91|1724.22|1722.42|0
1645000500000|2022-02-16 08:35:00|1726.33|1724.53|1727.21|1725.41|1729.21|1727.41|1726.21|1724.41|0
1645000800000|2022-02-16 08:40:00|1727.71|1725.91|1722.84|1721.04|1728.21|1726.41|1722.72|1720.92|0
1645001100000|2022-02-16 08:45:00|1722.72|1720.92|1723.97|1722.17|1724.22|1722.42|1720.34|1718.54|0
1645001400000|2022-02-16 08:50:00|1724.34|1722.54|1721.22|1719.42|1724.97|1723.17|1720.72|1718.92|0
1645001700000|2022-02-16 08:55:00|1721.97|1720.17|1725.96|1724.16|1727.21|1725.41|1721.72|1719.92|0
1645002000000|2022-02-16 09:00:00|1726.71|1724.91|1730.46|1728.66|1733.95|1732.15|1725.09|1723.29|0
1645002300000|2022-02-16 09:05:00|1729.96|1728.16|1719.74|1717.94|1729.96|1728.16|1718.75|1716.95|0
1645002600000|2022-02-16 09:10:00|1719.49|1717.69|1720.99|1719.19|1721.24|1719.44|1714.25|1712.45|0
1645002900000|2022-02-16 09:15:00|1721.24|1719.44|1720.74|1718.94|1721.24|1719.44|1719.24|1717.44|0
1645003200000|2022-02-16 09:20:00|1720.24|1718.44|1718.99|1717.19|1721.36|1719.56|1717.62|1715.82|0
1645003500000|2022-02-16 09:25:00|1719.24|1717.44|1718.74|1716.94|1720.11|1718.31|1718.49|1716.69|0
1645003800000|2022-02-16 09:30:00|1718.61|1716.81|1719.99|1718.19|1722.99|1721.19|1718.49|1716.69|0
1645004100000|2022-02-16 09:35:00|1720.11|1718.31|1719.99|1718.19|1720.61|1718.81|1717.75|1715.95|0
1645004400000|2022-02-16 09:40:00|1719.74|1717.94|1716|1714.2|1720.61|1718.81|1716|1714.2|0
1645004700000|2022-02-16 09:45:00|1716.5|1714.7|1717.12|1715.32|1717.5|1715.7|1715.75|1713.95|0
1645005000000|2022-02-16 09:50:00|1717|1715.2|1717.5|1715.7|1719.24|1717.44|1716.5|1714.7|0
1645005300000|2022-02-16 09:55:00|1717.25|1715.45|1714.25|1712.45|1717.86|1716.06|1712.87|1711.07|0
1645005600000|2022-02-16 10:00:00|1713.75|1711.95|1711.88|1710.08|1714|1712.2|1706.77|1704.97|0
1645005900000|2022-02-16 10:05:00|1712.01|1710.21|1712.25|1710.45|1713.25|1711.45|1710.01|1708.21|0
1645006200000|2022-02-16 10:10:00|1712.5|1710.7|1714.5|1712.7|1715|1713.2|1711.63|1709.83|0
1645006500000|2022-02-16 10:15:00|1714.75|1712.95|1710.01|1708.21|1715.25|1713.45|1709.13|1707.33|0
1645006800000|2022-02-16 10:20:00|1709.76|1707.96|1702.52|1700.72|1710.26|1708.46|1701.53|1699.73|0
1645007100000|2022-02-16 10:25:00|1702.27|1700.47|1706.02|1704.22|1707.01|1705.21|1701.78|1699.98|0
1645007400000|2022-02-16 10:30:00|1705.39|1703.59|1708.62|1706.82|1708.75|1706.95|1704.27|1702.47|0
1645007700000|2022-02-16 10:35:00|1708.64|1706.84|1706.9|1705.1|1708.77|1706.97|1706.03|1704.23|0
1645008000000|2022-02-16 10:40:00|1707.03|1705.23|1709.27|1707.47|1709.89|1708.09|1707.03|1705.23|0
1645008300000|2022-02-16 10:45:00|1709.52|1707.72|1709.64|1707.84|1710.27|1708.47|1707.77|1705.97|0
1645008600000|2022-02-16 10:50:00|1709.39|1707.59|1710.77|1708.97|1711.52|1709.72|1709.39|1707.59|0
1645008900000|2022-02-16 10:55:00|1711.02|1709.22|1711.14|1709.34|1712.76|1710.96|1710.52|1708.72|0
1645009200000|2022-02-16 11:00:00|1711.27|1709.47|1711.52|1709.72|1714.51|1712.71|1710.39|1708.59|0
1645009500000|2022-02-16 11:05:00|1711.39|1709.59|1711.14|1709.34|1713.26|1711.46|1711.02|1709.22|0
1645009800000|2022-02-16 11:10:00|1711.02|1709.22|1707.52|1705.72|1711.02|1709.22|1707.52|1705.72|0
1645010100000|2022-02-16 11:15:00|1707.64|1705.84|1708.52|1706.72|1710.27|1708.47|1707.64|1705.84|0
1645010400000|2022-02-16 11:20:00|1708.64|1706.84|1708.52|1706.72|1709.77|1707.97|1708.14|1706.34|0
1645010700000|2022-02-16 11:25:00|1708.77|1706.97|1709.27|1707.47|1709.77|1707.97|1706.03|1704.23|0
1645011000000|2022-02-16 11:30:00|1709.02|1707.22|1711.26|1709.46|1712.76|1710.96|1708.02|1706.22|0
1645011300000|2022-02-16 11:35:00|1711.01|1709.21|1713.26|1711.46|1713.26|1711.46|1710.02|1708.22|0
1645011600000|2022-02-16 11:40:00|1714.01|1712.21|1712.76|1710.96|1714.01|1712.21|1711.76|1709.96|0
1645011900000|2022-02-16 11:45:00|1712.63|1710.83|1712.51|1710.71|1713.76|1711.96|1712.26|1710.46|0
1645012200000|2022-02-16 11:50:00|1712.63|1710.83|1710.63|1708.83|1713.01|1711.21|1710.51|1708.71|0
1645012500000|2022-02-16 11:55:00|1710.51|1708.71|1712.13|1710.33|1714.76|1712.96|1710.51|1708.71|0
1645012800000|2022-02-16 12:00:00|1711.76|1709.96|1715.75|1713.95|1715.75|1713.95|1711.51|1709.71|0
1645013100000|2022-02-16 12:05:00|1715.5|1713.7|1713.76|1711.96|1715.5|1713.7|1713.76|1711.96|0
1645013400000|2022-02-16 12:10:00|1712.26|1710.46|1714.75|1712.95|1714.87|1713.07|1711.01|1709.21|0
1645013700000|2022-02-16 12:15:00|1714.51|1712.71|1712.88|1711.08|1714.51|1712.71|1711.51|1709.71|0
1645014000000|2022-02-16 12:20:00|1713.01|1711.21|1712.01|1710.21|1713.76|1711.96|1711.51|1709.71|0
1645014300000|2022-02-16 12:25:00|1712.51|1710.71|1713.76|1711.96|1715|1713.2|1712.01|1710.21|0
1645014600000|2022-02-16 12:30:00|1712.76|1710.96|1710.01|1708.21|1713.26|1711.46|1709.51|1707.71|0
1645014900000|2022-02-16 12:35:00|1710.26|1708.46|1704.77|1702.97|1710.26|1708.46|1704.03|1702.23|0
1645015200000|2022-02-16 12:40:00|1704.52|1702.72|1705.02|1703.22|1706.02|1704.22|1702.53|1700.73|0
1645015500000|2022-02-16 12:45:00|1704.77|1702.97|1706.77|1704.97|1707.02|1705.22|1704.27|1702.47|0
1645015800000|2022-02-16 12:50:00|1707.02|1705.22|1704.77|1702.97|1708.27|1706.47|1704.77|1702.97|0
1645016100000|2022-02-16 12:55:00|1705.02|1703.22|1706.02|1704.22|1706.27|1704.47|1702.53|1700.73|0
1645016400000|2022-02-16 13:00:00|1706.52|1704.72|1707.77|1705.97|1707.77|1705.97|1705.77|1703.97|0
1645016700000|2022-02-16 13:05:00|1708.02|1706.22|1704.52|1702.72|1708.02|1706.22|1704.02|1702.22|0
1645017000000|2022-02-16 13:10:00|1704.77|1702.97|1706.52|1704.72|1707.02|1705.22|1703.52|1701.72|0
1645017300000|2022-02-16 13:15:00|1706.89|1705.09|1708.01|1706.21|1708.51|1706.71|1706.27|1704.47|0
1645017600000|2022-02-16 13:20:00|1707.77|1705.97|1709.26|1707.46|1709.51|1707.71|1707.52|1705.72|0
1645017900000|2022-02-16 13:25:00|1709.13|1707.33|1706.89|1705.09|1710.26|1708.46|1706.77|1704.97|0
1645018200000|2022-02-16 13:30:00|1706.77|1704.97|1711.51|1709.71|1713|1711.2|1703.64|1701.84|0
1645018500000|2022-02-16 13:35:00|1711.38|1709.58|1712.62|1710.82|1715.5|1713.7|1710.01|1708.21|0
1645018800000|2022-02-16 13:40:00|1712.5|1710.7|1710.41|1708.61|1712.87|1711.07|1710.16|1708.36|0
1645019100000|2022-02-16 13:45:00|1710.28|1708.48|1702.54|1700.74|1711.15|1709.35|1701.93|1700.13|0
1645019400000|2022-02-16 13:50:00|1702.67|1700.87|1700.18|1698.38|1703.17|1701.37|1697.69|1695.89|0
1645019700000|2022-02-16 13:55:00|1699.93|1698.13|1697.94|1696.14|1699.93|1698.13|1695.7|1693.9|0
1645020000000|2022-02-16 14:00:00|1698.19|1696.39|1697.44|1695.64|1698.44|1696.64|1694.2|1692.4|0
1645020300000|2022-02-16 14:05:00|1696.95|1695.15|1693.45|1691.65|1697.94|1696.14|1692.21|1690.41|0
1645020600000|2022-02-16 14:10:00|1693.7|1691.9|1692.48|1690.68|1693.7|1691.9|1691.71|1689.91|0
1645020900000|2022-02-16 14:15:00|1692.73|1690.93|1694.97|1693.17|1695.72|1693.92|1692.6|1690.8|0
1645021200000|2022-02-16 14:20:00|1695.22|1693.42|1694.72|1692.92|1695.22|1693.42|1691.98|1690.18|0
1645021500000|2022-02-16 14:25:00|1694.47|1692.67|1694.97|1693.17|1697.46|1695.66|1693.72|1691.92|0
1645021800000|2022-02-16 14:30:00|1695.47|1693.67|1700.21|1698.41|1703.2|1701.4|1695.47|1693.67|0
1645022100000|2022-02-16 14:35:00|1698.71|1696.91|1698.46|1696.66|1700.21|1698.41|1696.47|1694.67|0
1645022400000|2022-02-16 14:40:00|1697.46|1695.66|1693.97|1692.17|1698.96|1697.16|1693.97|1692.17|0
1645022700000|2022-02-16 14:45:00|1694.22|1692.42|1695.09|1693.29|1701.45|1699.65|1693.47|1691.67|0
1645023000000|2022-02-16 14:50:00|1694.22|1692.42|1682.78|1680.98|1694.22|1692.42|1679.78|1677.98|0
1645023300000|2022-02-16 14:55:00|1684.27|1682.47|1682.97|1681.17|1685.02|1683.22|1680.53|1678.73|0
1645023600000|2022-02-16 15:00:00|1683.09|1681.29|1684.71|1682.91|1687.71|1685.91|1678.98|1677.18|0
1645023900000|2022-02-16 15:05:00|1684.96|1683.16|1685.21|1683.41|1687.71|1685.91|1683.47|1681.67|0
1645024200000|2022-02-16 15:10:00|1684.96|1683.16|1684.94|1683.14|1689.18|1687.38|1682.47|1680.67|0
1645024500000|2022-02-16 15:15:00|1684.69|1682.89|1681.2|1679.4|1685.56|1683.76|1677.71|1675.91|0
1645024800000|2022-02-16 15:20:00|1680.95|1679.15|1685.19|1683.39|1685.94|1684.14|1679.58|1677.78|0
1645025100000|2022-02-16 15:25:00|1685.69|1683.89|1687.93|1686.13|1688.18|1686.38|1683.69|1681.89|0
1645025400000|2022-02-16 15:30:00|1688.18|1686.38|1688.43|1686.63|1688.43|1686.63|1684.69|1682.89|0
1645025700000|2022-02-16 15:35:00|1688.18|1686.38|1688.18|1686.38|1690.68|1688.88|1686.44|1684.64|0
1645026000000|2022-02-16 15:40:00|1687.43|1685.63|1689.18|1687.38|1689.18|1687.38|1683.94|1682.14|0
1645026300000|2022-02-16 15:45:00|1688.93|1687.13|1686.42|1684.62|1690.18|1688.38|1685.67|1683.87|0
1645026600000|2022-02-16 15:50:00|1686.17|1684.37|1688.91|1687.11|1690.65|1688.85|1686.17|1684.37|0
1645026900000|2022-02-16 15:55:00|1688.66|1686.86|1685.17|1683.37|1688.66|1686.86|1683.42|1681.62|0
1645027200000|2022-02-16 16:00:00|1685.92|1684.12|1688.66|1686.86|1689.03|1687.23|1684.67|1682.87|0
1645027500000|2022-02-16 16:05:00|1688.41|1686.61|1690.65|1688.85|1692.15|1690.35|1684.42|1682.62|0
1645027800000|2022-02-16 16:10:00|1690.4|1688.6|1688.41|1686.61|1691.15|1689.35|1688.16|1686.36|0
1645028100000|2022-02-16 16:15:00|1688.91|1687.11|1684.42|1682.62|1691.9|1690.1|1684.42|1682.62|0
1645028400000|2022-02-16 16:20:00|1684.67|1682.87|1688.03|1686.23|1688.16|1686.36|1682.92|1681.12|0
1645028700000|2022-02-16 16:25:00|1687.91|1686.11|1691.65|1689.85|1692.4|1690.6|1687.41|1685.61|0
1645029000000|2022-02-16 16:30:00|1691.9|1690.1|1689.15|1687.35|1691.9|1690.1|1688.66|1686.86|0
1645029300000|2022-02-16 16:35:00|1688.91|1687.11|1689.4|1687.6|1691.65|1689.85|1688.16|1686.36|0
1645029600000|2022-02-16 16:40:00|1689.65|1687.85|1687.16|1685.36|1690.65|1688.85|1685.03|1683.23|0
1645029900000|2022-02-16 16:45:00|1687.41|1685.61|1688.9|1687.1|1688.9|1687.1|1686.41|1684.61|0
1645030200000|2022-02-16 16:50:00|1688.65|1686.85|1689.15|1687.35|1690.9|1689.1|1688.41|1686.61|0
1645030500000|2022-02-16 16:55:00|1688.65|1686.85|1690.9|1689.1|1692.39|1690.59|1688.65|1686.85|0
1645030800000|2022-02-16 17:00:00|1691.4|1689.6|1692.37|1690.57|1694.61|1692.81|1690.15|1688.35|0
1645031100000|2022-02-16 17:05:00|1692.61|1690.81|1691.37|1689.57|1694.11|1692.31|1691.12|1689.32|0
1645031400000|2022-02-16 17:10:00|1691.12|1689.32|1690.12|1688.32|1692.12|1690.32|1689.12|1687.32|0
1645031700000|2022-02-16 17:15:00|1690.37|1688.57|1689.12|1687.32|1690.87|1689.07|1688.12|1686.32|0
1645032000000|2022-02-16 17:20:00|1689.62|1687.82|1689.37|1687.57|1690.37|1688.57|1688.12|1686.32|0
1645032300000|2022-02-16 17:25:00|1689.12|1687.32|1688.12|1686.32|1690.87|1689.07|1687.87|1686.07|0
1645032600000|2022-02-16 17:30:00|1687.87|1686.07|1676.15|1674.35|1687.87|1686.07|1674.91|1673.11|0
1645032900000|2022-02-16 17:35:00|1675.9|1674.1|1681.14|1679.34|1681.38|1679.58|1674.91|1673.11|0
1645033200000|2022-02-16 17:40:00|1681.38|1679.58|1683.13|1681.33|1684.38|1682.58|1681.38|1679.58|0
1645033500000|2022-02-16 17:45:00|1683.63|1681.83|1684.5|1682.7|1685.62|1683.82|1682.63|1680.83|0
1645033800000|2022-02-16 17:50:00|1684.88|1683.08|1685.36|1683.56|1687.11|1685.31|1683.38|1681.58|0
1645034100000|2022-02-16 17:55:00|1685.11|1683.31|1684.11|1682.31|1686.36|1684.56|1683.62|1681.82|0
1645034400000|2022-02-16 18:00:00|1683.86|1682.06|1681.11|1679.31|1685.11|1683.31|1680.37|1678.57|0
1645034700000|2022-02-16 18:05:00|1681.36|1679.56|1684.11|1682.31|1685.1|1683.3|1680.62|1678.82|0
1645035000000|2022-02-16 18:10:00|1684.36|1682.56|1685.1|1683.3|1685.22|1683.42|1682.86|1681.06|0
1645035300000|2022-02-16 18:15:00|1685.22|1683.42|1685.1|1683.3|1686.1|1684.3|1684.36|1682.56|0
1645035600000|2022-02-16 18:20:00|1685.35|1683.55|1686.6|1684.8|1688.6|1686.8|1684.36|1682.56|0
1645035900000|2022-02-16 18:25:00|1686.85|1685.05|1685.85|1684.05|1686.85|1685.05|1684.36|1682.56|0
1645036200000|2022-02-16 18:30:00|1685.35|1683.55|1683.61|1681.81|1685.35|1683.55|1682.36|1680.56|0
1645036500000|2022-02-16 18:35:00|1683.86|1682.06|1684.1|1682.3|1686.1|1684.3|1683.11|1681.31|0
1645036800000|2022-02-16 18:40:00|1683.86|1682.06|1681.86|1680.06|1683.86|1682.06|1680.86|1679.06|0
1645037100000|2022-02-16 18:45:00|1682.11|1680.31|1683.11|1681.31|1684.6|1682.8|1681.61|1679.81|0
1645037400000|2022-02-16 18:50:00|1683.61|1681.81|1685.6|1683.8|1686.6|1684.8|1683.61|1681.81|0
1645037700000|2022-02-16 18:55:00|1685.35|1683.55|1684.22|1682.42|1685.97|1684.17|1679.98|1678.18|0
1645038000000|2022-02-16 19:00:00|1684.6|1682.8|1692.09|1690.29|1701.18|1699.38|1675.64|1673.84|0
1645038300000|2022-02-16 19:05:00|1692.71|1690.91|1697.2|1695.4|1703.82|1702.02|1689.1|1687.3|0
1645038600000|2022-02-16 19:10:00|1697.83|1696.03|1693.83|1692.03|1699.68|1697.88|1691.33|1689.53|0
1645038900000|2022-02-16 19:15:00|1692.95|1691.15|1701.32|1699.52|1703.93|1702.13|1692.95|1691.15|0
1645039200000|2022-02-16 19:20:00|1701.81|1700.01|1717|1715.2|1717.25|1715.45|1700.07|1698.27|0
1645039500000|2022-02-16 19:25:00|1717.5|1715.7|1716.75|1714.95|1717.75|1715.95|1714.25|1712.45|0
1645039800000|2022-02-16 19:30:00|1719.99|1718.19|1718.51|1716.71|1726.75|1724.95|1718.51|1716.71|0
1645040100000|2022-02-16 19:35:00|1719.26|1717.46|1716.27|1714.47|1720.51|1718.71|1712.27|1710.47|0
1645040400000|2022-02-16 19:40:00|1716.02|1714.22|1713.64|1711.84|1717.01|1715.21|1710.28|1708.48|0
1645040700000|2022-02-16 19:45:00|1713.14|1711.34|1710.28|1708.48|1716.27|1714.47|1708.28|1706.48|0
1645041000000|2022-02-16 19:50:00|1710.03|1708.23|1713.52|1711.72|1715.27|1713.47|1709.03|1707.23|0
1645041300000|2022-02-16 19:55:00|1713.77|1711.97|1721.01|1719.21|1721.01|1719.21|1713.27|1711.47|0
1645041600000|2022-02-16 20:00:00|1721.62|1719.82|1730.99|1729.19|1731.73|1729.93|1718.76|1716.96|0
1645041900000|2022-02-16 20:05:00|1730.74|1728.94|1727.74|1725.94|1730.74|1728.94|1726.74|1724.94|0
1645042200000|2022-02-16 20:10:00|1728.24|1726.44|1724.5|1722.7|1728.49|1726.69|1722.5|1720.7|0
1645042500000|2022-02-16 20:15:00|1725|1723.2|1727.45|1725.65|1727.45|1725.65|1722.5|1720.7|0
1645042800000|2022-02-16 20:20:00|1726.7|1724.9|1724.71|1722.91|1727.45|1725.65|1721.21|1719.41|0
1645043100000|2022-02-16 20:25:00|1724.46|1722.66|1729.47|1727.67|1729.59|1727.79|1724.46|1722.66|0
1645043400000|2022-02-16 20:30:00|1728.97|1727.17|1723.48|1721.68|1729.97|1728.17|1720.24|1718.44|0
1645043700000|2022-02-16 20:35:00|1723.23|1721.43|1728.98|1727.18|1729.35|1727.55|1722.24|1720.44|0
1645044000000|2022-02-16 20:40:00|1727.98|1726.18|1727.1|1725.3|1729.98|1728.18|1726.73|1724.93|0
1645044300000|2022-02-16 20:45:00|1727.48|1725.68|1730.98|1729.18|1731.23|1729.43|1724.24|1722.44|0
1645044600000|2022-02-16 20:50:00|1733.47|1731.67|1723.74|1721.94|1735.59|1733.79|1723.74|1721.94|0
1645044900000|2022-02-16 20:55:00|1724.61|1722.81|1721.99|1720.19|1724.61|1722.81|1718.25|1716.45|0
1645045200000|2022-02-16 21:00:00|1722.49|1720.69|1718.25|1716.45|1722.49|1720.69|1717|1715.2|0
1645045500000|2022-02-16 21:05:00|1718|1716.2|1717.5|1715.7|1719|1717.2|1716.75|1714.95|0
1645045800000|2022-02-16 21:10:00|1717.25|1715.45|1717|1715.2|1719.5|1717.7|1716.75|1714.95|0
1645046100000|2022-02-16 21:15:00|1718.45|1716.25|1718.7|1716.5|1719.7|1717.5|1718.2|1716|0
1645046400000|2022-02-16 21:20:00|1718.82|1716.62|1718.82|1716.62|1722.94|1720.74|1715.46|1713.26|0
1645046700000|2022-02-16 21:25:00|1718.7|1716.5|1719.07|1716.87|1720.44|1718.24|1717.45|1715.25|0
1645047000000|2022-02-16 21:30:00|1719.2|1717|1719.2|1717|1721.19|1718.99|1718.45|1716.25|0
1645047300000|2022-02-16 21:35:00|1718.95|1716.75|1718.45|1716.25|1719.7|1717.5|1718.45|1716.25|0
1645047600000|2022-02-16 21:40:00|1718.95|1716.75|1717.45|1715.25|1719.2|1717|1717.45|1715.25|0
1645047900000|2022-02-16 21:45:00|1717.7|1715.5|1716.2|1714|1717.7|1715.5|1716.2|1714|0
1645048200000|2022-02-16 21:50:00|1716.82|1714.62|1715.95|1713.75|1717.2|1715|1715.45|1713.25|0
1645048500000|2022-02-16 21:55:00|1716.2|1714|1716.82|1714.62|1717.2|1715|1715.82|1713.62|0
1645048800000|2022-02-16 22:00:00|1716.75|1714.55|1716.93|1714.73|1717.04|1714.84|1716.35|1714.15|0
1645049100000|2022-02-16 22:05:00|1716.82|1714.62|1717|1714.8|1717.04|1714.84|1716.75|1714.55|0
1645049400000|2022-02-16 22:10:00|1716.75|1714.55|1716.64|1714.44|1717.26|1715.06|1716.57|1714.37|0
1645049700000|2022-02-16 22:15:00|1716.75|1714.55|1717.3|1715.1|1717.3|1715.1|1716.75|1714.55|0
1645050000000|2022-02-16 22:20:00|1717.44|1715.24|1718.46|1716.26|1718.46|1716.26|1717.44|1715.24|0
1645050300000|2022-02-16 22:25:00|1718.53|1716.33|1719.03|1716.83|1719.5|1717.3|1718.46|1716.26|0
1645050600000|2022-02-16 22:30:00|1719.07|1716.87|1718.92|1716.72|1719.36|1717.16|1718.38|1716.18|0
1645050900000|2022-02-16 22:35:00|1718.96|1716.76|1718.99|1716.79|1719.18|1716.98|1718.85|1716.65|0
1645051200000|2022-02-16 22:40:00|1719.03|1716.83|1718.09|1715.89|1719.03|1716.83|1717.84|1715.64|0
1645051500000|2022-02-16 22:45:00|1718.12|1715.92|1717|1714.8|1718.12|1715.92|1716.97|1714.77|0
1645051800000|2022-02-16 22:50:00|1716.93|1714.73|1718.45|1716.25|1718.45|1716.25|1716.64|1714.44|0
1645052100000|2022-02-16 22:55:00|1718.19|1715.99|1717.04|1714.84|1718.19|1715.99|1716.42|1714.22|0
1645052400000|2022-02-16 23:00:00|1717.57|1715.37|1721.19|1718.99|1721.56|1719.36|1717.32|1715.12|0
1645052700000|2022-02-16 23:05:00|1721.31|1719.11|1722.19|1719.99|1722.8|1720.6|1721.19|1718.99|0
1645053000000|2022-02-16 23:10:00|1722.44|1720.24|1722.68|1720.48|1723.18|1720.98|1721.69|1719.49|0
1645053300000|2022-02-16 23:15:00|1722.8|1720.6|1722.43|1720.23|1722.93|1720.73|1720.19|1717.99|0
1645053600000|2022-02-16 23:20:00|1722.55|1720.35|1722.93|1720.73|1723.43|1721.23|1721.94|1719.74|0
1645053900000|2022-02-16 23:25:00|1723.18|1720.98|1724.8|1722.6|1724.93|1722.73|1723.18|1720.98|0
1645054200000|2022-02-16 23:30:00|1725.18|1722.98|1724.68|1722.48|1725.43|1723.23|1724.18|1721.98|0
1645054500000|2022-02-16 23:35:00|1724.18|1721.98|1725.68|1723.48|1726.18|1723.98|1723.93|1721.73|0
1645054800000|2022-02-16 23:40:00|1725.43|1723.23|1716.44|1714.24|1725.8|1723.6|1716.2|1714|0
1645055100000|2022-02-16 23:45:00|1715.95|1713.75|1713.45|1711.25|1716.69|1714.49|1713.2|1711|0
1645055400000|2022-02-16 23:50:00|1713.2|1711|1713.7|1711.5|1714.95|1712.75|1712.2|1710|0
1645055700000|2022-02-16 23:55:00|1713.95|1711.75|1713.2|1711|1714.2|1712|1711.95|1709.75|0
1645056000000|2022-02-17 00:00:00|1712.95|1710.75|1711.82|1709.62|1713.7|1711.5|1711.7|1709.5|0
1645056300000|2022-02-17 00:05:00|1711.95|1709.75|1711.45|1709.25|1712.7|1710.5|1711.2|1709|0
1645056600000|2022-02-17 00:10:00|1711.2|1709|1711.45|1709.25|1712.95|1710.75|1711.2|1709|0
1645056900000|2022-02-17 00:15:00|1711.32|1709.12|1710.95|1708.75|1711.95|1709.75|1710.45|1708.25|0
1645057200000|2022-02-17 00:20:00|1711.07|1708.87|1711.45|1709.25|1711.7|1709.5|1710.45|1708.25|0
1645057500000|2022-02-17 00:25:00|1711.2|1709|1712.2|1710|1712.7|1710.5|1711.2|1709|0
1645057800000|2022-02-17 00:30:00|1712.32|1710.12|1713.7|1711.5|1714.2|1712|1712.2|1710|0
1645058100000|2022-02-17 00:35:00|1713.95|1711.75|1713.2|1711|1715.69|1713.49|1713.2|1711|0
1645058400000|2022-02-17 00:40:00|1713.45|1711.25|1712.7|1710.5|1713.7|1711.5|1711.95|1709.75|0
1645058700000|2022-02-17 00:45:00|1712.45|1710.25|1713.7|1711.5|1714.45|1712.25|1711.45|1709.25|0
1645059000000|2022-02-17 00:50:00|1713.82|1711.62|1711.95|1709.75|1713.95|1711.75|1711.95|1709.75|0
1645059300000|2022-02-17 00:55:00|1712.07|1709.87|1713.45|1711.25|1713.7|1711.5|1712.07|1709.87|0
1645059600000|2022-02-17 01:00:00|1713.7|1711.5|1713.45|1711.25|1714.44|1712.24|1712.7|1710.5|0
1645059900000|2022-02-17 01:05:00|1713.32|1711.12|1712.45|1710.25|1713.7|1711.5|1712.2|1710|0
1645060200000|2022-02-17 01:10:00|1712.7|1710.5|1714.19|1711.99|1714.19|1711.99|1712.45|1710.25|0
1645060500000|2022-02-17 01:15:00|1714.94|1712.74|1714.19|1711.99|1714.94|1712.74|1712.7|1710.5|0
1645060800000|2022-02-17 01:20:00|1714.44|1712.24|1714.44|1712.24|1714.69|1712.49|1713.81|1711.61|0
1645061100000|2022-02-17 01:25:00|1714.56|1712.36|1716.19|1713.99|1716.94|1714.74|1714.19|1711.99|0
1645061400000|2022-02-17 01:30:00|1715.94|1713.74|1715.31|1713.11|1716.19|1713.99|1714.69|1712.49|0
1645061700000|2022-02-17 01:35:00|1715.19|1712.99|1715.94|1713.74|1715.94|1713.74|1714.69|1712.49|0
1645062000000|2022-02-17 01:40:00|1715.69|1713.49|1714.94|1712.74|1715.94|1713.74|1714.94|1712.74|0
1645062300000|2022-02-17 01:45:00|1715.19|1712.99|1713.69|1711.49|1715.44|1713.24|1712.45|1710.25|0
1645062600000|2022-02-17 01:50:00|1713.94|1711.74|1714.06|1711.86|1714.06|1711.86|1712.07|1709.87|0
1645062900000|2022-02-17 01:55:00|1713.94|1711.74|1713.94|1711.74|1714.44|1712.24|1713.44|1711.24|0
1645063200000|2022-02-17 02:00:00|1713.69|1711.49|1717.19|1714.99|1717.68|1715.48|1713.69|1711.49|0
1645063500000|2022-02-17 02:05:00|1717.93|1715.73|1716.44|1714.24|1717.93|1715.73|1715.69|1713.49|0
1645063800000|2022-02-17 02:10:00|1716.19|1713.99|1717.93|1715.73|1718.68|1716.48|1716.19|1713.99|0
1645064100000|2022-02-17 02:15:00|1718.18|1715.98|1718.18|1715.98|1718.8|1716.6|1717.43|1715.23|0
1645064400000|2022-02-17 02:20:00|1718.43|1716.23|1717.68|1715.48|1718.43|1716.23|1717.18|1714.98|0
1645064700000|2022-02-17 02:25:00|1717.43|1715.23|1717.68|1715.48|1718.18|1715.98|1717.43|1715.23|0
1645065000000|2022-02-17 02:30:00|1717.8|1715.6|1717.18|1714.98|1717.93|1715.73|1716.56|1714.36|0
1645065300000|2022-02-17 02:35:00|1717.3|1715.1|1717.55|1715.35|1718.18|1715.98|1716.93|1714.73|0
1645065600000|2022-02-17 02:40:00|1717.68|1715.48|1717.43|1715.23|1718.68|1716.48|1717.43|1715.23|0
1645065900000|2022-02-17 02:45:00|1717.3|1715.1|1717.18|1714.98|1717.93|1715.73|1716.68|1714.48|0
1645066200000|2022-02-17 02:50:00|1717.05|1714.85|1718.18|1715.98|1718.43|1716.23|1716.93|1714.73|0
1645066500000|2022-02-17 02:55:00|1718.3|1716.1|1718.68|1716.48|1718.93|1716.73|1718.18|1715.98|0
1645066800000|2022-02-17 03:00:00|1718.93|1716.73|1718.18|1715.98|1718.93|1716.73|1717.93|1715.73|0
1645067100000|2022-02-17 03:05:00|1718.43|1716.23|1718.93|1716.73|1718.93|1716.73|1717.93|1715.73|0
1645067400000|2022-02-17 03:10:00|1719.05|1716.85|1719.18|1716.98|1719.43|1717.23|1718.93|1716.73|0
1645067700000|2022-02-17 03:15:00|1719.05|1716.85|1719.18|1716.98|1719.43|1717.23|1718.68|1716.48|0
1645068000000|2022-02-17 03:20:00|1718.93|1716.73|1718.18|1715.98|1718.93|1716.73|1717.93|1715.73|0
1645068300000|2022-02-17 03:25:00|1718.43|1716.23|1718.68|1716.48|1718.68|1716.48|1718.18|1715.98|0
1645068600000|2022-02-17 03:30:00|1718.93|1716.73|1717.43|1715.23|1719.18|1716.98|1717.43|1715.23|0
1645068900000|2022-02-17 03:35:00|1717.18|1714.98|1718.18|1715.98|1718.43|1716.23|1717.18|1714.98|0
1645069200000|2022-02-17 03:40:00|1718.43|1716.23|1718.3|1716.1|1718.93|1716.73|1718.3|1716.1|0
1645069500000|2022-02-17 03:45:00|1718.43|1716.23|1715.68|1713.48|1718.43|1716.23|1715.68|1713.48|0
1645069800000|2022-02-17 03:50:00|1715.93|1713.73|1711.69|1709.49|1716.43|1714.23|1711.69|1709.49|0
1645070100000|2022-02-17 03:55:00|1709.94|1707.74|1701.76|1699.56|1709.94|1707.74|1701.71|1699.51|0
1645070400000|2022-02-17 04:00:00|1699.52|1697.32|1689.85|1686.77|1699.52|1697.32|1689.73|1686.65|0
1645070700000|2022-02-17 04:05:00|1689.48|1686.4|1694.72|1691.64|1695.71|1692.63|1688.48|1685.4|0
1645071000000|2022-02-17 04:10:00|1694.59|1691.51|1699.08|1696|1704.81|1701.73|1692.72|1689.64|0
1645071300000|2022-02-17 04:15:00|1698.83|1695.75|1697|1693.92|1698.96|1695.88|1694.5|1691.42|0
1645071600000|2022-02-17 04:20:00|1696.37|1693.29|1698.49|1695.41|1699.99|1696.91|1695.25|1692.17|0
1645071900000|2022-02-17 04:25:00|1698.36|1695.28|1698.55|1696.35|1699.55|1697.35|1697.5|1694.42|0
1645072200000|2022-02-17 04:30:00|1698.8|1696.6|1700.3|1698.1|1704.04|1701.84|1697.8|1695.6|0
1645072500000|2022-02-17 04:35:00|1700.42|1698.22|1697.8|1695.6|1700.8|1698.6|1697.17|1694.97|0
1645072800000|2022-02-17 04:40:00|1697.92|1695.72|1698.29|1696.09|1700.79|1698.59|1697.29|1695.09|0
1645073100000|2022-02-17 04:45:00|1698.54|1696.34|1697.04|1694.84|1700.16|1697.96|1697.04|1694.84|0
1645073400000|2022-02-17 04:50:00|1696.55|1694.35|1695.05|1692.85|1699.29|1697.09|1694.8|1692.6|0
1645073700000|2022-02-17 04:55:00|1694.8|1692.6|1694.55|1692.35|1696.55|1694.35|1694.55|1692.35|0
1645074000000|2022-02-17 05:00:00|1694.05|1691.85|1694.3|1692.1|1696.3|1694.1|1692.8|1690.6|0
1645074300000|2022-02-17 05:05:00|1694.42|1692.22|1700.78|1698.58|1704.28|1702.08|1693.55|1691.35|0
1645074600000|2022-02-17 05:10:00|1700.54|1698.34|1699.41|1697.21|1702.4|1700.2|1698.54|1696.34|0
1645074900000|2022-02-17 05:15:00|1699.54|1697.34|1702.29|1700.09|1703.54|1701.34|1699.29|1697.09|0
1645075200000|2022-02-17 05:20:00|1702.16|1699.96|1702.79|1700.59|1704.78|1702.58|1701.91|1699.71|0
1645075500000|2022-02-17 05:25:00|1703.29|1701.09|1703.77|1701.57|1704.03|1701.83|1702.29|1700.09|0
1645075800000|2022-02-17 05:30:00|1703.52|1701.32|1706.25|1704.05|1706.51|1704.31|1702.27|1700.07|0
1645076100000|2022-02-17 05:35:00|1706|1703.8|1704.38|1702.18|1707|1704.8|1703.26|1701.06|0
1645076400000|2022-02-17 05:40:00|1704.51|1702.31|1703.26|1701.06|1705.87|1703.67|1702.76|1700.56|0
1645076700000|2022-02-17 05:45:00|1703.01|1700.81|1700.02|1697.82|1703.26|1701.06|1700.02|1697.82|0
1645077000000|2022-02-17 05:50:00|1700.14|1697.94|1700.27|1698.07|1701.51|1699.31|1698.77|1696.57|0
1645077300000|2022-02-17 05:55:00|1700.02|1697.82|1702.51|1700.31|1702.51|1700.31|1699.89|1697.69|0
1645077600000|2022-02-17 06:00:00|1701.13|1698.93|1701.38|1699.18|1704.13|1701.93|1698.77|1696.57|0
1645077900000|2022-02-17 06:05:00|1700.51|1698.31|1698.91|1696.71|1700.76|1698.56|1698.02|1695.82|0
1645078200000|2022-02-17 06:10:00|1699.03|1696.83|1696.79|1694.59|1699.03|1696.83|1696.04|1693.84|0
1645078500000|2022-02-17 06:15:00|1696.66|1694.46|1700.28|1698.08|1700.4|1698.2|1696.66|1694.46|0
1645078800000|2022-02-17 06:20:00|1699.53|1697.33|1698.91|1696.71|1701.28|1699.08|1698.54|1696.34|0
1645079100000|2022-02-17 06:25:00|1698.79|1696.59|1706.53|1704.33|1706.53|1704.33|1697.3|1695.1|0
1645079400000|2022-02-17 06:30:00|1707.52|1705.32|1699.79|1697.59|1708.77|1706.57|1696.3|1694.1|0
1645079700000|2022-02-17 06:35:00|1700.54|1698.34|1699.92|1697.72|1701.04|1698.84|1698.04|1695.84|0
1645080000000|2022-02-17 06:40:00|1700.55|1698.35|1700.3|1698.1|1702.29|1700.09|1700.17|1697.97|0
1645080300000|2022-02-17 06:45:00|1699.67|1697.47|1700.42|1698.22|1703.16|1700.96|1698.05|1695.85|0
1645080600000|2022-02-17 06:50:00|1700.55|1698.35|1702.04|1699.84|1703.29|1701.09|1700.3|1698.1|0
1645080900000|2022-02-17 06:55:00|1702.54|1700.34|1703.04|1700.84|1705.04|1702.84|1701.91|1699.71|0
1645081200000|2022-02-17 07:00:00|1702.91|1700.71|1707.03|1704.83|1708.78|1706.58|1702.54|1700.34|0
1645081500000|2022-02-17 07:05:00|1707.28|1705.08|1706.66|1704.46|1709.53|1707.33|1706.28|1704.08|0
1645081800000|2022-02-17 07:10:00|1706.54|1704.34|1706.29|1704.09|1709.03|1706.83|1704.79|1702.59|0
1645082100000|2022-02-17 07:15:00|1706.04|1703.84|1707.15|1704.95|1708.03|1705.83|1704.91|1702.71|0
1645082400000|2022-02-17 07:20:00|1706.29|1704.09|1705.29|1703.09|1707.28|1705.08|1704.79|1702.59|0
1645082700000|2022-02-17 07:25:00|1705.54|1703.34|1704.91|1702.71|1706.53|1704.33|1704.04|1701.84|0
1645083000000|2022-02-17 07:30:00|1704.79|1702.59|1708.03|1705.83|1708.53|1706.33|1703.41|1701.21|0
1645083300000|2022-02-17 07:35:00|1708.4|1706.2|1706.78|1704.58|1708.53|1706.33|1706.65|1704.45|0
1645083600000|2022-02-17 07:40:00|1706.53|1704.33|1708.28|1706.08|1709.03|1706.83|1706.15|1703.95|0
1645083900000|2022-02-17 07:45:00|1708.53|1706.33|1710.49|1708.29|1712.02|1709.82|1708.28|1706.08|0
1645084200000|2022-02-17 07:50:00|1710.36|1708.16|1708.49|1706.29|1710.74|1708.54|1707.74|1705.54|0
1645084500000|2022-02-17 07:55:00|1708.24|1706.04|1709.86|1707.66|1710.24|1708.04|1707.11|1704.91|0
1645084800000|2022-02-17 08:00:00|1710.6|1708.4|1715.46|1713.26|1716.71|1714.51|1710.6|1708.4|0
1645085100000|2022-02-17 08:05:00|1715.01|1713.21|1717.5|1715.7|1717.75|1715.95|1713.51|1711.71|0
1645085400000|2022-02-17 08:10:00|1717.75|1715.95|1714.51|1712.71|1718.75|1716.95|1714.26|1712.46|0
1645085700000|2022-02-17 08:15:00|1714.76|1712.96|1709.77|1707.97|1714.76|1712.96|1708.64|1706.84|0
1645086000000|2022-02-17 08:20:00|1709.27|1707.47|1709.02|1707.22|1712.01|1710.21|1708.27|1706.47|0
1645086300000|2022-02-17 08:25:00|1708.77|1706.97|1696.6|1694.8|1710.02|1708.22|1692.06|1690.26|0
1645086600000|2022-02-17 08:30:00|1695.6|1693.8|1696.35|1694.55|1702.33|1700.53|1695.6|1693.8|0
1645086900000|2022-02-17 08:35:00|1696.72|1694.92|1699.59|1697.79|1700.34|1698.54|1691.86|1690.06|0
1645087200000|2022-02-17 08:40:00|1698.84|1697.04|1698.59|1696.79|1700.59|1698.79|1696.84|1695.04|0
1645087500000|2022-02-17 08:45:00|1698.09|1696.29|1694.85|1693.05|1699.09|1697.29|1688.73|1686.93|0
1645087800000|2022-02-17 08:50:00|1693.1|1691.3|1697.84|1696.04|1697.84|1696.04|1693.1|1691.3|0
1645088100000|2022-02-17 08:55:00|1697.59|1695.79|1697.34|1695.54|1698.46|1696.66|1695.97|1694.17|0
1645088400000|2022-02-17 09:00:00|1697.46|1695.66|1694.47|1692.67|1701.08|1699.28|1694.1|1692.3|0
1645088700000|2022-02-17 09:05:00|1694.97|1693.17|1695.05|1692.85|1697.96|1696.16|1694.47|1692.67|0
1645089000000|2022-02-17 09:10:00|1695.55|1693.35|1695.55|1693.35|1697.41|1695.21|1694.55|1692.35|0
1645089300000|2022-02-17 09:15:00|1698.09|1696.29|1701.33|1699.53|1701.33|1699.53|1698.09|1696.29|0
1645089600000|2022-02-17 09:20:00|1701.08|1699.28|1695.47|1693.67|1701.08|1699.28|1694.1|1692.3|0
1645089900000|2022-02-17 09:25:00|1695.55|1693.35|1695.3|1693.1|1697.29|1695.09|1694.3|1692.1|0
1645091700000|2022-02-17 09:55:00|1696.89|1691.49|1696.89|1691.49|1698.14|1692.74|1696.64|1691.24|0
1645092000000|2022-02-17 10:00:00|1696.64|1691.24|1698.01|1692.61|1699.39|1693.99|1695.4|1690|0
1645092300000|2022-02-17 10:05:00|1698.14|1692.74|1695.59|1693.79|1698.64|1693.79|1693.72|1690.86|0
1645092600000|2022-02-17 10:10:00|1695.71|1693.91|1699.08|1697.28|1699.08|1697.28|1695.59|1693.79|0
1645092900000|2022-02-17 10:15:00|1698.83|1697.03|1698.58|1696.78|1699.83|1698.03|1697.09|1695.29|0
1645093200000|2022-02-17 10:20:00|1698.08|1696.28|1697.71|1695.91|1699.45|1697.65|1697.34|1695.54|0
1645093500000|2022-02-17 10:25:00|1697.84|1696.04|1698.7|1696.9|1700.08|1698.28|1697.34|1695.54|0
1645093800000|2022-02-17 10:30:00|1698.83|1697.03|1699.83|1698.03|1700.83|1699.03|1698.08|1696.28|0
1645094100000|2022-02-17 10:35:00|1699.58|1697.78|1700.08|1698.28|1700.33|1698.53|1698.33|1696.53|0
1645094400000|2022-02-17 10:40:00|1700.33|1698.53|1701.33|1699.53|1701.58|1699.78|1699.08|1697.28|0
1645094700000|2022-02-17 10:45:00|1700.83|1699.03|1700.7|1698.9|1701.82|1700.02|1699.08|1697.28|0
1645095000000|2022-02-17 10:50:00|1700.45|1698.65|1702.69|1700.89|1703.32|1701.52|1700.45|1698.65|0
1645095300000|2022-02-17 10:55:00|1702.58|1700.78|1699.58|1697.78|1702.58|1700.78|1699.58|1697.78|0
1645095600000|2022-02-17 11:00:00|1699.7|1697.9|1698.08|1696.28|1700.58|1698.78|1697.09|1695.29|0
1645095900000|2022-02-17 11:05:00|1698.33|1696.53|1696.59|1694.79|1698.33|1696.53|1695.34|1693.54|0
1645096200000|2022-02-17 11:10:00|1696.84|1695.04|1697.46|1695.66|1698.08|1696.28|1695.71|1693.91|0
1645096500000|2022-02-17 11:15:00|1697.34|1695.54|1697.34|1695.54|1697.83|1696.03|1695.09|1693.29|0
1645096800000|2022-02-17 11:20:00|1697.59|1695.79|1696.84|1695.04|1698.83|1697.03|1696.59|1694.79|0
1645097100000|2022-02-17 11:25:00|1697.09|1695.29|1696.96|1695.16|1698.08|1696.28|1696.71|1694.91|0
1645097400000|2022-02-17 11:30:00|1697.09|1695.29|1695.34|1693.54|1697.83|1696.03|1695.09|1693.29|0
1645097700000|2022-02-17 11:35:00|1695.09|1693.29|1698.08|1696.28|1698.08|1696.28|1694.84|1693.04|0
1645098000000|2022-02-17 11:40:00|1698.33|1696.53|1699.33|1697.53|1699.58|1697.78|1697.33|1695.53|0
1645098300000|2022-02-17 11:45:00|1699.2|1697.4|1697.95|1696.15|1699.58|1697.78|1697.58|1695.78|0
1645098600000|2022-02-17 11:50:00|1697.83|1696.03|1696.21|1694.41|1697.83|1696.03|1695.84|1694.04|0
1645098900000|2022-02-17 11:55:00|1695.96|1694.16|1698.58|1696.78|1700.58|1698.78|1695.84|1694.04|0
1645099200000|2022-02-17 12:00:00|1699.33|1697.53|1704.32|1702.52|1706.56|1704.76|1699.33|1697.53|0
1645099500000|2022-02-17 12:05:00|1704.57|1702.77|1705.31|1703.51|1707.31|1705.51|1704.07|1702.27|0
1645099800000|2022-02-17 12:10:00|1705.56|1703.76|1704.69|1702.89|1705.81|1704.01|1703.32|1701.52|0
1645100100000|2022-02-17 12:15:00|1704.07|1702.27|1704.29|1702.49|1705.06|1703.26|1703.79|1701.99|0
1645100400000|2022-02-17 12:20:00|1704.16|1702.36|1704.79|1702.99|1705.29|1703.49|1703.05|1701.25|0
1645100700000|2022-02-17 12:25:00|1704.54|1702.74|1705.79|1703.99|1706.04|1704.24|1703.55|1701.75|0
1645101000000|2022-02-17 12:30:00|1706.04|1704.24|1706.29|1704.49|1707.04|1705.24|1704.54|1702.74|0
1645101300000|2022-02-17 12:35:00|1706.04|1704.24|1706.79|1704.99|1707.04|1705.24|1705.04|1703.24|0
1645101600000|2022-02-17 12:40:00|1707.29|1705.49|1709.15|1707.35|1710.53|1708.73|1706.04|1704.24|0
1645101900000|2022-02-17 12:45:00|1708.78|1706.98|1710.01|1708.21|1711.78|1709.98|1708.78|1706.98|0
1645102200000|2022-02-17 12:50:00|1710.26|1708.46|1710.26|1708.46|1711.26|1709.46|1709.51|1707.71|0
1645102500000|2022-02-17 12:55:00|1710.01|1708.21|1710.01|1708.21|1710.76|1708.96|1708.77|1706.97|0
1645102800000|2022-02-17 13:00:00|1710.26|1708.46|1710.01|1708.21|1715.5|1713.7|1710.01|1708.21|0
1645103100000|2022-02-17 13:05:00|1710.51|1708.71|1704.29|1702.49|1710.51|1708.71|1702.28|1700.48|0
1645103400000|2022-02-17 13:10:00|1704.66|1702.86|1700.05|1698.25|1705.04|1703.24|1698.8|1697|0
1645103700000|2022-02-17 13:15:00|1700.3|1698.5|1699.08|1697.28|1700.3|1698.5|1696.56|1694.76|0
1645104000000|2022-02-17 13:20:00|1699.33|1697.53|1701.07|1699.27|1701.32|1699.52|1698.33|1696.53|0
1645104300000|2022-02-17 13:25:00|1701.32|1699.52|1700.19|1698.39|1701.82|1700.02|1699.08|1697.28|0
1645104600000|2022-02-17 13:30:00|1700.32|1698.52|1701.69|1699.89|1703.07|1701.27|1699.83|1698.03|0
1645104900000|2022-02-17 13:35:00|1701.32|1699.52|1698.58|1696.78|1702.07|1700.27|1698.58|1696.78|0
1645105200000|2022-02-17 13:40:00|1698.33|1696.53|1688.95|1687.15|1699.08|1697.28|1686.09|1684.29|0
1645105500000|2022-02-17 13:45:00|1688.83|1687.03|1684.86|1683.06|1688.83|1687.03|1683.86|1682.06|0
1645105800000|2022-02-17 13:50:00|1684.61|1682.81|1685.86|1684.06|1688.35|1686.55|1684.11|1682.31|0
1645106100000|2022-02-17 13:55:00|1685.61|1683.81|1685.11|1683.31|1687.36|1685.56|1682.87|1681.07|0
1645106400000|2022-02-17 14:00:00|1684.87|1683.07|1691.83|1690.03|1693.83|1692.03|1684.37|1682.57|0
1645106700000|2022-02-17 14:05:00|1691.58|1689.78|1693.08|1691.28|1693.83|1692.03|1689.7|1687.9|0
1645107000000|2022-02-17 14:10:00|1693.2|1691.4|1695.07|1693.27|1699.31|1697.51|1692.83|1691.03|0
1645107300000|2022-02-17 14:15:00|1695.32|1693.52|1691.33|1689.53|1696.57|1694.77|1691.33|1689.53|0
1645107600000|2022-02-17 14:20:00|1691.58|1689.78|1692.33|1690.53|1694.07|1692.27|1689.58|1687.78|0
1645107900000|2022-02-17 14:25:00|1692.08|1690.28|1686.84|1685.04|1692.58|1690.78|1686.84|1685.04|0
1645108200000|2022-02-17 14:30:00|1687.34|1685.54|1686.88|1685.08|1691.33|1689.53|1683.59|1681.79|0
1645108500000|2022-02-17 14:35:00|1687.33|1685.53|1690.44|1688.64|1690.57|1688.77|1683.84|1682.04|0
1645108800000|2022-02-17 14:40:00|1690.32|1688.52|1685.33|1683.53|1692.57|1690.77|1679.72|1677.92|0
1645109100000|2022-02-17 14:45:00|1686.58|1684.78|1677.12|1675.32|1686.58|1684.78|1673.35|1671.55|0
1645109400000|2022-02-17 14:50:00|1677.62|1675.82|1661.2|1659.4|1677.62|1675.82|1661.2|1659.4|0
1645109700000|2022-02-17 14:55:00|1663.2|1661.4|1663.43|1661.63|1666.67|1664.87|1661.45|1659.65|0
1645110000000|2022-02-17 15:00:00|1663.18|1661.38|1665.17|1663.37|1667.42|1665.62|1658.69|1656.89|0
1645110300000|2022-02-17 15:05:00|1665.67|1663.87|1664.92|1663.12|1668.66|1666.86|1663.43|1661.63|0
1645110600000|2022-02-17 15:10:00|1665.42|1663.62|1671.4|1669.6|1671.65|1669.85|1664.17|1662.37|0
1645110900000|2022-02-17 15:15:00|1671.03|1669.23|1663.67|1661.87|1671.4|1669.6|1663.67|1661.87|0
1645111200000|2022-02-17 15:20:00|1663.18|1661.38|1659.68|1657.88|1663.67|1661.87|1656.44|1654.64|0
1645111500000|2022-02-17 15:25:00|1659.56|1657.76|1654.95|1653.15|1659.56|1657.76|1654.45|1652.65|0
1645111800000|2022-02-17 15:30:00|1655.45|1653.65|1658.4|1656.6|1660.93|1659.13|1653.45|1651.65|0
1645112100000|2022-02-17 15:35:00|1658.15|1656.35|1660.39|1658.59|1660.64|1658.84|1656.15|1654.35|0
1645112400000|2022-02-17 15:40:00|1660.14|1658.34|1660.64|1658.84|1661.39|1659.59|1657.4|1655.6|0
1645112700000|2022-02-17 15:45:00|1660.39|1658.59|1657.4|1655.6|1664.88|1663.08|1654.41|1652.61|0
1645113000000|2022-02-17 15:50:00|1658.15|1656.35|1658.9|1657.1|1659.64|1657.84|1653.91|1652.11|0
1645113300000|2022-02-17 15:55:00|1659.15|1657.35|1664.1|1662.3|1664.13|1662.33|1659.15|1657.35|0
1645113600000|2022-02-17 16:00:00|1663.61|1661.81|1661.62|1659.82|1665.85|1664.05|1661.36|1659.56|0
1645113900000|2022-02-17 16:05:00|1662.12|1660.32|1663.08|1661.28|1667.85|1666.05|1662.12|1660.32|0
1645114200000|2022-02-17 16:10:00|1663.2|1661.4|1669.32|1667.52|1670.81|1669.01|1663.2|1661.4|0
1645114500000|2022-02-17 16:15:00|1668.82|1667.02|1670.56|1668.76|1673.06|1671.26|1667.32|1665.52|0
1645114800000|2022-02-17 16:20:00|1670.31|1668.51|1666.32|1664.52|1671.31|1669.51|1666.32|1664.52|0
1645115100000|2022-02-17 16:25:00|1666.07|1664.27|1669.32|1667.52|1671.56|1669.76|1666.07|1664.27|0
1645115400000|2022-02-17 16:30:00|1669.57|1667.77|1667.32|1665.52|1670.18|1668.38|1666.57|1664.77|0
1645115700000|2022-02-17 16:35:00|1668.82|1667.02|1665.32|1663.52|1669.81|1668.01|1664.58|1662.78|0
1645116000000|2022-02-17 16:40:00|1665.57|1663.77|1667.07|1665.27|1668.57|1666.77|1665.07|1663.27|0
1645116300000|2022-02-17 16:45:00|1666.57|1664.77|1675.8|1674|1675.8|1674|1665.82|1664.02|0
1645116600000|2022-02-17 16:50:00|1675.3|1673.5|1670.31|1668.51|1675.3|1673.5|1670.31|1668.51|0
1645116900000|2022-02-17 16:55:00|1670.81|1669.01|1667.32|1665.52|1671.81|1670.01|1666.57|1664.77|0
1645117200000|2022-02-17 17:00:00|1667.07|1665.27|1669.68|1667.88|1670.06|1668.26|1664.08|1662.28|0
1645117500000|2022-02-17 17:05:00|1670.06|1668.26|1665.32|1663.52|1671.56|1669.76|1664.44|1662.64|0
1645117800000|2022-02-17 17:10:00|1665.82|1664.02|1666.07|1664.27|1666.57|1664.77|1662.33|1660.53|0
1645118100000|2022-02-17 17:15:00|1665.82|1664.02|1666.82|1665.02|1667.57|1665.77|1665.32|1663.52|0
1645118400000|2022-02-17 17:20:00|1667.07|1665.27|1669.31|1667.51|1670.56|1668.76|1666.32|1664.52|0
1645118700000|2022-02-17 17:25:00|1669.18|1667.38|1669.06|1667.26|1670.81|1669.01|1668.56|1666.76|0
1645119000000|2022-02-17 17:30:00|1668.81|1667.01|1670.56|1668.76|1673.3|1671.5|1667.57|1665.77|0
1645119300000|2022-02-17 17:35:00|1670.81|1669.01|1669.18|1667.38|1671.31|1669.51|1668.81|1667.01|0
1645119600000|2022-02-17 17:40:00|1668.93|1667.13|1669.06|1667.26|1669.31|1667.51|1666.57|1664.77|0
1645119900000|2022-02-17 17:45:00|1669.31|1667.51|1664.57|1662.77|1669.31|1667.51|1662.58|1660.78|0
1645120200000|2022-02-17 17:50:00|1665.07|1663.27|1666.32|1664.52|1667.31|1665.51|1663.82|1662.02|0
1645120500000|2022-02-17 17:55:00|1666.07|1664.27|1666.32|1664.52|1667.19|1665.39|1664.82|1663.02|0
1645120800000|2022-02-17 18:00:00|1666.07|1664.27|1663.69|1661.89|1667.56|1665.76|1663.69|1661.89|0
1645121100000|2022-02-17 18:05:00|1664.07|1662.27|1663.57|1661.77|1665.82|1664.02|1662.57|1660.77|0
1645121400000|2022-02-17 18:10:00|1663.82|1662.02|1661.57|1659.77|1663.82|1662.02|1659.31|1657.51|0
1645121700000|2022-02-17 18:15:00|1661.32|1659.52|1661.07|1659.27|1664.06|1662.26|1660.07|1658.27|0
1645122000000|2022-02-17 18:20:00|1660.82|1659.02|1659.32|1657.52|1662.07|1660.27|1658.08|1656.28|0
1645122300000|2022-02-17 18:25:00|1659.57|1657.77|1659.57|1657.77|1659.94|1658.14|1656.83|1655.03|0
1645122600000|2022-02-17 18:30:00|1659.32|1657.52|1661.32|1659.52|1663.31|1661.51|1658.58|1656.78|0
1645122900000|2022-02-17 18:35:00|1661.07|1659.27|1658.33|1656.53|1662.57|1660.77|1658.08|1656.28|0
1645123200000|2022-02-17 18:40:00|1658.08|1656.28|1657.07|1655.27|1658.08|1656.28|1655.58|1653.78|0
1645123500000|2022-02-17 18:45:00|1656.83|1655.03|1655.33|1653.53|1657.07|1655.27|1654.58|1652.78|0
1645123800000|2022-02-17 18:50:00|1655.08|1653.28|1658.07|1656.27|1658.32|1656.52|1654.83|1653.03|0
1645124100000|2022-02-17 18:55:00|1657.82|1656.02|1658.07|1656.27|1658.82|1657.02|1656.82|1655.02|0
1645124400000|2022-02-17 19:00:00|1657.82|1656.02|1655.08|1653.28|1657.82|1656.02|1653.83|1652.03|0
1645124700000|2022-02-17 19:05:00|1655.33|1653.53|1650.84|1649.04|1655.33|1653.53|1650.09|1648.29|0
1645125000000|2022-02-17 19:10:00|1650.59|1648.79|1652.58|1650.78|1652.83|1651.03|1648.84|1647.04|0
1645125300000|2022-02-17 19:15:00|1652.33|1650.53|1652.58|1650.78|1654.58|1652.78|1651.09|1649.29|0
1645125600000|2022-02-17 19:20:00|1652.08|1650.28|1646.1|1644.3|1652.83|1651.03|1645.85|1644.05|0
1645125900000|2022-02-17 19:25:00|1645.85|1644.05|1646.6|1644.8|1647.34|1645.54|1645.1|1643.3|0
1645126200000|2022-02-17 19:30:00|1646.85|1645.05|1643.72|1641.92|1647.59|1645.79|1641.86|1640.06|0
1645126500000|2022-02-17 19:35:00|1643.85|1642.05|1641.36|1639.56|1644.35|1642.55|1641.36|1639.56|0
1645126800000|2022-02-17 19:40:00|1641.61|1639.81|1640.13|1638.33|1643.85|1642.05|1639.88|1638.08|0
1645127100000|2022-02-17 19:45:00|1640.38|1638.58|1643.87|1642.07|1645.11|1643.31|1639.63|1637.83|0
1645127400000|2022-02-17 19:50:00|1643.62|1641.82|1640.87|1639.07|1643.62|1641.82|1638.88|1637.08|0
1645127700000|2022-02-17 19:55:00|1640.62|1638.82|1638.13|1636.33|1642.87|1641.07|1637.88|1636.08|0
1645128000000|2022-02-17 20:00:00|1638.38|1636.58|1635.39|1633.59|1640.62|1638.82|1634.89|1633.09|0
1645128300000|2022-02-17 20:05:00|1635.89|1634.09|1630.15|1628.35|1636.14|1634.34|1630.15|1628.35|0
1645128600000|2022-02-17 20:10:00|1630.4|1628.6|1627.41|1625.61|1631.9|1630.1|1626.41|1624.61|0
1645128900000|2022-02-17 20:15:00|1627.16|1625.36|1630.42|1628.62|1630.67|1628.87|1624.17|1622.37|0
1645129200000|2022-02-17 20:20:00|1630.17|1628.37|1631.66|1629.86|1634.41|1632.61|1630.17|1628.37|0
1645129500000|2022-02-17 20:25:00|1632.16|1630.36|1631.41|1629.61|1634.41|1632.61|1629.42|1627.62|0
1645129800000|2022-02-17 20:30:00|1630.91|1629.11|1628.17|1626.37|1636.4|1634.6|1626.18|1624.38|0
1645130100000|2022-02-17 20:35:00|1628.42|1626.62|1637.65|1635.85|1639.14|1637.34|1628.42|1626.62|0
1645130400000|2022-02-17 20:40:00|1637.4|1635.6|1635.15|1633.35|1637.4|1635.6|1633.16|1631.36|0
1645130700000|2022-02-17 20:45:00|1635.4|1633.6|1632.91|1631.11|1640.39|1638.59|1632.91|1631.11|0
1645131000000|2022-02-17 20:50:00|1632.16|1630.36|1626.92|1625.12|1632.16|1630.36|1619.69|1617.89|0
1645131300000|2022-02-17 20:55:00|1627.42|1625.62|1625.69|1623.89|1631.42|1629.62|1624.19|1622.39|0
1645131600000|2022-02-17 21:00:00|1626.43|1624.63|1630.45|1628.65|1630.45|1628.65|1623.19|1621.39|0
1645131900000|2022-02-17 21:05:00|1630.2|1628.4|1621.98|1620.18|1630.45|1628.65|1619.98|1618.18|0
1645132200000|2022-02-17 21:10:00|1622.73|1620.93|1625.97|1624.17|1626.22|1624.42|1618.99|1617.19|0
1645132500000|2022-02-17 21:15:00|1625.67|1623.47|1622.05|1619.85|1626.17|1623.97|1621.43|1619.23|0
1645132800000|2022-02-17 21:20:00|1622.18|1619.98|1625.17|1622.97|1625.67|1623.47|1621.68|1619.48|0
1645133100000|2022-02-17 21:25:00|1624.92|1622.72|1624.42|1622.22|1625.42|1623.22|1624.17|1621.97|0
1645133400000|2022-02-17 21:30:00|1624.54|1622.34|1627.41|1625.21|1627.66|1625.46|1624.17|1621.97|0
1645133700000|2022-02-17 21:35:00|1627.16|1624.96|1627.16|1624.96|1628.16|1625.96|1626.91|1624.71|0
1645134000000|2022-02-17 21:40:00|1627.41|1625.21|1626.66|1624.46|1628.28|1626.08|1625.67|1623.47|0
1645134300000|2022-02-17 21:45:00|1627.16|1624.96|1627.41|1625.21|1628.66|1626.46|1626.78|1624.58|0
1645134600000|2022-02-17 21:50:00|1627.66|1625.46|1627.03|1624.83|1627.91|1625.71|1626.91|1624.71|0
1645134900000|2022-02-17 21:55:00|1627.41|1625.21|1626.28|1624.08|1627.66|1625.46|1626.16|1623.96|0
1645135200000|2022-02-17 22:00:00|1626.43|1624.23|1625.86|1623.66|1626.96|1624.76|1625.86|1623.66|0
1645135500000|2022-02-17 22:05:00|1625.71|1623.51|1626.23|1624.03|1626.41|1624.21|1625.5|1623.3|0
1645135800000|2022-02-17 22:10:00|1626.19|1623.99|1625.9|1623.7|1626.19|1623.99|1625.5|1623.3|0
1645136100000|2022-02-17 22:15:00|1625.93|1623.73|1625.68|1623.48|1626.23|1624.03|1625.68|1623.48|0
1645136400000|2022-02-17 22:20:00|1625.64|1623.44|1625.61|1623.41|1625.71|1623.51|1625.61|1623.41|0
1645136700000|2022-02-17 22:25:00|1625.64|1623.44|1625.79|1623.59|1625.79|1623.59|1625.39|1623.19|0
1645137000000|2022-02-17 22:30:00|1625.64|1623.44|1625.28|1623.08|1625.79|1623.59|1625.17|1622.97|0
1645137300000|2022-02-17 22:35:00|1625.24|1623.04|1625.28|1623.08|1625.28|1623.08|1625.1|1622.9|0
1645137600000|2022-02-17 22:40:00|1625.24|1623.04|1625.46|1623.26|1625.46|1623.26|1624.99|1622.79|0
1645137900000|2022-02-17 22:45:00|1625.28|1623.08|1625.79|1623.59|1625.82|1623.62|1625.24|1623.04|0
1645138200000|2022-02-17 22:50:00|1625.82|1623.62|1625.82|1623.62|1625.82|1623.62|1625.71|1623.51|0
1645138500000|2022-02-17 22:55:00|1625.79|1623.59|1626.08|1623.88|1626.08|1623.88|1625.42|1623.22|0
1645138800000|2022-02-17 23:00:00|1625.78|1623.58|1621.67|1619.47|1626.28|1624.08|1621.42|1619.22|0
1645139100000|2022-02-17 23:05:00|1621.42|1619.22|1622.54|1620.34|1622.67|1620.47|1620.42|1618.22|0
1645139400000|2022-02-17 23:10:00|1622.42|1620.22|1623.91|1621.71|1624.41|1622.21|1622.42|1620.22|0
1645139700000|2022-02-17 23:15:00|1623.41|1621.21|1627.15|1624.95|1627.65|1625.45|1622.54|1620.34|0
1645140000000|2022-02-17 23:20:00|1627.27|1625.07|1628.9|1626.7|1629.65|1627.45|1626.77|1624.57|0
1645140300000|2022-02-17 23:25:00|1628.65|1626.45|1629.65|1627.45|1630.14|1627.94|1628.4|1626.2|0
1645140600000|2022-02-17 23:30:00|1629.4|1627.2|1631.89|1629.69|1632.14|1629.94|1629.4|1627.2|0
1645140900000|2022-02-17 23:35:00|1632.14|1629.94|1630.01|1627.81|1632.14|1629.94|1629.89|1627.69|0
1645141200000|2022-02-17 23:40:00|1630.14|1627.94|1630.14|1627.94|1631.64|1629.44|1629.4|1627.2|0
1645141500000|2022-02-17 23:45:00|1630.39|1628.19|1631.64|1629.44|1632.14|1629.94|1629.89|1627.69|0
1645141800000|2022-02-17 23:50:00|1631.76|1629.56|1630.14|1627.94|1632.26|1630.06|1630.14|1627.94|0
1645142100000|2022-02-17 23:55:00|1630.26|1628.06|1630.39|1628.19|1632.14|1629.94|1630.14|1627.94|0
1645142400000|2022-02-18 00:00:00|1630.14|1627.94|1632.39|1630.19|1633.13|1630.93|1629.89|1627.69|0
1645142700000|2022-02-18 00:05:00|1631.89|1629.69|1631.64|1629.44|1632.14|1629.94|1630.64|1628.44|0
1645143000000|2022-02-18 00:10:00|1631.14|1628.94|1630.89|1628.69|1632.5|1630.3|1629.64|1627.44|0
1645143300000|2022-02-18 00:15:00|1631.39|1629.19|1629.14|1626.94|1631.39|1629.19|1626.65|1624.45|0
1645143600000|2022-02-18 00:20:00|1628.89|1626.69|1626.15|1623.95|1628.89|1626.69|1625.15|1622.95|0
1645143900000|2022-02-18 00:25:00|1625.65|1623.45|1627.4|1625.2|1628.15|1625.95|1625.4|1623.2|0
1645144200000|2022-02-18 00:30:00|1627.27|1625.07|1626.9|1624.7|1628.39|1626.19|1625.65|1623.45|0
1645144500000|2022-02-18 00:35:00|1626.65|1624.45|1626.4|1624.2|1626.9|1624.7|1624.4|1622.2|0
1645144800000|2022-02-18 00:40:00|1625.9|1623.7|1625.15|1622.95|1626.65|1624.45|1624.9|1622.7|0
1645145100000|2022-02-18 00:45:00|1624.9|1622.7|1622.66|1620.46|1626.15|1623.95|1622.16|1619.96|0
1645145400000|2022-02-18 00:50:00|1622.41|1620.21|1626.4|1624.2|1626.4|1624.2|1620.42|1618.22|0
1645145700000|2022-02-18 00:55:00|1625.9|1623.7|1627.64|1625.44|1628.39|1626.19|1625.9|1623.7|0
1645146000000|2022-02-18 01:00:00|1628.14|1625.94|1629.76|1627.56|1630.26|1628.06|1627.64|1625.44|0
1645146300000|2022-02-18 01:05:00|1629.64|1627.44|1627.89|1625.69|1630.14|1627.94|1627.89|1625.69|0
1645146600000|2022-02-18 01:10:00|1628.14|1625.94|1627.14|1624.94|1628.14|1625.94|1625.9|1623.7|0
1645146900000|2022-02-18 01:15:00|1626.89|1624.69|1626.89|1624.69|1628.39|1626.19|1625.9|1623.7|0
1645147200000|2022-02-18 01:20:00|1626.76|1624.56|1627.51|1625.31|1627.64|1625.44|1626.15|1623.95|0
1645147500000|2022-02-18 01:25:00|1627.39|1625.19|1625.65|1623.45|1628.01|1625.81|1623.9|1621.7|0
1645147800000|2022-02-18 01:30:00|1625.15|1622.95|1642.85|1640.65|1644.85|1642.65|1623.65|1621.45|0
1645148100000|2022-02-18 01:35:00|1643.32|1641.12|1647.06|1644.86|1647.06|1644.86|1641.82|1639.62|0
1645148400000|2022-02-18 01:40:00|1647.31|1645.11|1647.92|1645.72|1649.06|1646.86|1646.81|1644.61|0
1645148700000|2022-02-18 01:45:00|1648.17|1645.97|1648.05|1645.85|1648.55|1646.35|1644.06|1641.86|0
1645149000000|2022-02-18 01:50:00|1647.8|1645.6|1653.28|1651.08|1655.78|1653.58|1647.05|1644.85|0
1645149300000|2022-02-18 01:55:00|1654.15|1651.95|1652.29|1650.09|1655.28|1653.08|1651.54|1649.34|0
1645149600000|2022-02-18 02:00:00|1652.79|1650.59|1653.28|1651.08|1654.53|1652.33|1651.54|1649.34|0
1645149900000|2022-02-18 02:05:00|1653.53|1651.33|1650.04|1647.84|1654.03|1651.83|1650.04|1647.84|0
1645150200000|2022-02-18 02:10:00|1650.29|1648.09|1651.79|1649.59|1652.54|1650.34|1650.04|1647.84|0
1645150500000|2022-02-18 02:15:00|1652.04|1649.84|1654.28|1652.08|1654.78|1652.58|1651.29|1649.09|0
1645150800000|2022-02-18 02:20:00|1654.53|1652.33|1653.28|1651.08|1655.03|1652.83|1652.78|1650.58|0
1645151100000|2022-02-18 02:25:00|1653.53|1651.33|1650.41|1648.21|1654.03|1651.83|1650.04|1647.84|0
1645151400000|2022-02-18 02:30:00|1650.29|1648.09|1651.04|1648.84|1652.04|1649.84|1650.29|1648.09|0
1645151700000|2022-02-18 02:35:00|1651.16|1648.96|1648.54|1646.34|1651.16|1648.96|1648.54|1646.34|0
1645152000000|2022-02-18 02:40:00|1648.41|1646.21|1649.54|1647.34|1649.79|1647.59|1646.8|1644.6|0
1645152300000|2022-02-18 02:45:00|1649.41|1647.21|1647.79|1645.59|1650.04|1647.84|1647.79|1645.59|0
1645152600000|2022-02-18 02:50:00|1648.54|1646.34|1650.04|1647.84|1650.29|1648.09|1647.79|1645.59|0
1645152900000|2022-02-18 02:55:00|1650.29|1648.09|1651.04|1648.84|1651.53|1649.33|1649.29|1647.09|0
1645153200000|2022-02-18 03:00:00|1651.29|1649.09|1649.79|1647.59|1651.29|1649.09|1649.04|1646.84|0
1645153500000|2022-02-18 03:05:00|1649.54|1647.34|1651.04|1648.84|1651.04|1648.84|1648.54|1646.34|0
1645153800000|2022-02-18 03:10:00|1650.79|1648.59|1653.53|1651.33|1653.53|1651.33|1650.29|1648.09|0
1645154100000|2022-02-18 03:15:00|1653.78|1651.58|1653.77|1651.57|1654.52|1652.32|1652.77|1650.57|0
1645154400000|2022-02-18 03:20:00|1653.52|1651.32|1653.02|1650.82|1654.02|1651.82|1652.27|1650.07|0
1645154700000|2022-02-18 03:25:00|1653.14|1650.94|1657.25|1655.05|1657.25|1655.05|1653.02|1650.82|0
1645155000000|2022-02-18 03:30:00|1657|1654.8|1655.26|1653.06|1657.25|1655.05|1655.26|1653.06|0
1645155300000|2022-02-18 03:35:00|1655.13|1652.93|1654.51|1652.31|1656.5|1654.3|1654.51|1652.31|0
1645155600000|2022-02-18 03:40:00|1654.38|1652.18|1655.62|1653.42|1656|1653.8|1654.01|1651.81|0
1645155900000|2022-02-18 03:45:00|1655.75|1653.55|1658.87|1656.67|1659.25|1657.05|1654.76|1652.56|0
1645156200000|2022-02-18 03:50:00|1658.75|1656.55|1657|1654.8|1659|1656.8|1656.25|1654.05|0
1645156500000|2022-02-18 03:55:00|1657.12|1654.92|1655.75|1653.55|1657.12|1654.92|1655.12|1652.92|0
1645156800000|2022-02-18 04:00:00|1655.5|1653.3|1658.5|1656.3|1659.61|1657.41|1655.5|1653.3|0
1645157100000|2022-02-18 04:05:00|1658.75|1656.55|1659.24|1657.04|1659.49|1657.29|1658|1655.8|0
1645157400000|2022-02-18 04:10:00|1659.36|1657.16|1658.75|1656.55|1659.74|1657.54|1657.75|1655.55|0
1645157700000|2022-02-18 04:15:00|1658.62|1656.42|1657.75|1655.55|1658.62|1656.42|1657|1654.8|0
1645158000000|2022-02-18 04:20:00|1658|1655.8|1659.49|1657.29|1659.49|1657.29|1657|1654.8|0
1645158300000|2022-02-18 04:25:00|1659.99|1657.79|1660.36|1658.16|1662.99|1660.79|1659.99|1657.79|0
1645158600000|2022-02-18 04:30:00|1660.24|1658.04|1659.24|1657.04|1660.24|1658.04|1658.74|1656.54|0
1645158900000|2022-02-18 04:35:00|1659.49|1657.29|1658.26|1656.06|1659.99|1657.79|1658.26|1656.06|0
1645159200000|2022-02-18 04:40:00|1658.51|1656.31|1658.51|1656.31|1658.88|1656.68|1657.76|1655.56|0
1645159500000|2022-02-18 04:45:00|1658.26|1656.06|1657.76|1655.56|1658.76|1656.56|1657.01|1654.81|0
1645159800000|2022-02-18 04:50:00|1657.51|1655.31|1657.76|1655.56|1658.26|1656.06|1657.51|1655.31|0
1645160100000|2022-02-18 04:55:00|1657.38|1655.18|1656.27|1654.07|1657.76|1655.56|1655.77|1653.57|0
1645160400000|2022-02-18 05:00:00|1656.02|1653.82|1657.76|1655.56|1658.01|1655.81|1655.77|1653.57|0
1645160700000|2022-02-18 05:05:00|1658.01|1655.81|1656.14|1653.94|1658.01|1655.81|1655.77|1653.57|0
1645161000000|2022-02-18 05:10:00|1656.02|1653.82|1656.02|1653.82|1657.13|1654.93|1655.52|1653.32|0
1645161300000|2022-02-18 05:15:00|1655.77|1653.57|1657.01|1654.81|1657.51|1655.31|1655.52|1653.32|0
1645161600000|2022-02-18 05:20:00|1657.26|1655.06|1654.7|1652.5|1657.26|1655.06|1654.45|1652.25|0
1645161900000|2022-02-18 05:25:00|1654.57|1652.37|1654.7|1652.5|1655.7|1653.5|1654.45|1652.25|0
1645162200000|2022-02-18 05:30:00|1654.95|1652.75|1655.45|1653.25|1656.32|1654.12|1654.95|1652.75|0
1645162500000|2022-02-18 05:35:00|1655.2|1653|1656.57|1654.37|1657.69|1655.49|1655.2|1653|0
1645162800000|2022-02-18 05:40:00|1656.7|1654.5|1655.45|1653.25|1656.7|1654.5|1654.95|1652.75|0
1645163100000|2022-02-18 05:45:00|1655.7|1653.5|1656.32|1654.12|1656.45|1654.25|1655.7|1653.5|0
1645163400000|2022-02-18 05:50:00|1656.2|1654|1654.95|1652.75|1656.44|1654.24|1654.7|1652.5|0
1645163700000|2022-02-18 05:55:00|1654.82|1652.62|1652.95|1650.75|1655.45|1653.25|1651.95|1649.75|0
1645164000000|2022-02-18 06:00:00|1651.45|1649.25|1649.08|1646.88|1651.7|1649.5|1647.46|1645.26|0
1645164300000|2022-02-18 06:05:00|1649.21|1647.01|1649.71|1647.51|1650.46|1648.26|1647.71|1645.51|0
1645164600000|2022-02-18 06:10:00|1649.58|1647.38|1649.08|1646.88|1650.58|1648.38|1648.46|1646.26|0
1645164900000|2022-02-18 06:15:00|1648.96|1646.76|1652.57|1650.37|1652.7|1650.5|1647.96|1645.76|0
1645165200000|2022-02-18 06:20:00|1652.32|1650.12|1653.45|1651.25|1653.45|1651.25|1651.32|1649.12|0
1645165500000|2022-02-18 06:25:00|1653.2|1651|1652.7|1650.5|1653.32|1651.12|1651.95|1649.75|0
1645165800000|2022-02-18 06:30:00|1652.2|1650|1651.2|1649|1653.7|1651.5|1651.2|1649|0
1645166100000|2022-02-18 06:35:00|1651.07|1648.87|1651.7|1649.5|1653.2|1651|1650.82|1648.62|0
1645166400000|2022-02-18 06:40:00|1651.82|1649.62|1652.32|1650.12|1653.2|1651|1651.2|1649|0
1645166700000|2022-02-18 06:45:00|1651.95|1649.75|1651.21|1649.01|1652.57|1650.37|1650.71|1648.51|0
1645167000000|2022-02-18 06:50:00|1650.96|1648.76|1650.21|1648.01|1650.96|1648.76|1649.33|1647.13|0
1645167300000|2022-02-18 06:55:00|1649.96|1647.76|1647.96|1645.76|1649.96|1647.76|1647.71|1645.51|0
1645167600000|2022-02-18 07:00:00|1648.21|1646.01|1650.21|1648.01|1650.96|1648.76|1646.83|1644.63|0
1645167900000|2022-02-18 07:05:00|1650.46|1648.26|1651.45|1649.25|1652.45|1650.25|1649.21|1647.01|0
1645168200000|2022-02-18 07:10:00|1651.57|1649.37|1651.32|1649.12|1651.95|1649.75|1648.46|1646.26|0
1645168500000|2022-02-18 07:15:00|1651.2|1649|1650.83|1648.63|1652.71|1650.51|1650.71|1648.51|0
1645168800000|2022-02-18 07:20:00|1650.96|1648.76|1648.21|1646.01|1651.46|1649.26|1648.21|1646.01|0
1645169100000|2022-02-18 07:25:00|1647.96|1645.76|1648.71|1646.51|1649.21|1647.01|1647.47|1645.27|0
1645169400000|2022-02-18 07:30:00|1648.46|1646.26|1647.47|1645.27|1650.33|1648.13|1646.97|1644.77|0
1645169700000|2022-02-18 07:35:00|1647.71|1645.51|1647.83|1645.63|1648.71|1646.51|1646.34|1644.14|0
1645170000000|2022-02-18 07:40:00|1647.96|1645.76|1650.21|1648.01|1650.71|1648.51|1647.71|1645.51|0
1645170300000|2022-02-18 07:45:00|1650.46|1648.26|1649.21|1647.01|1651.21|1649.01|1649.21|1647.01|0
1645170600000|2022-02-18 07:50:00|1648.96|1646.76|1648.21|1646.01|1649.71|1647.51|1648.08|1645.88|0
1645170900000|2022-02-18 07:55:00|1648.46|1646.26|1649.21|1647.01|1649.71|1647.51|1646.47|1644.27|0
1645171200000|2022-02-18 08:00:00|1648.71|1646.51|1651.46|1649.26|1655.45|1653.25|1648.71|1646.51|0
1645171500000|2022-02-18 08:05:00|1650.26|1648.46|1651.82|1650.02|1652.07|1650.27|1647.33|1645.53|0
1645171800000|2022-02-18 08:10:00|1652.07|1650.27|1653.19|1651.39|1654.07|1652.27|1650.33|1648.53|0
1645172100000|2022-02-18 08:15:00|1652.94|1651.14|1650.56|1648.76|1653.19|1651.39|1649.81|1648.01|0
1645172400000|2022-02-18 08:20:00|1650.31|1648.51|1650.31|1648.51|1653.55|1651.75|1649.81|1648.01|0
1645172700000|2022-02-18 08:25:00|1649.56|1647.76|1652.17|1650.37|1652.67|1650.87|1649.31|1647.51|0
1645173000000|2022-02-18 08:30:00|1652.3|1650.5|1651.43|1649.63|1653.05|1651.25|1649.06|1647.26|0
1645173300000|2022-02-18 08:35:00|1651.56|1649.76|1655.55|1653.75|1656.29|1654.49|1650.06|1648.26|0
1645173600000|2022-02-18 08:40:00|1655.3|1653.5|1656.79|1654.99|1658.54|1656.74|1655.3|1653.5|0
1645173900000|2022-02-18 08:45:00|1657.04|1655.24|1653.3|1651.5|1657.79|1655.99|1653.05|1651.25|0
1645174200000|2022-02-18 08:50:00|1653.05|1651.25|1652.3|1650.5|1653.3|1651.5|1651.06|1649.26|0
1645174500000|2022-02-18 08:55:00|1652.17|1650.37|1650.68|1648.88|1653.05|1651.25|1649.31|1647.51|0
1645174800000|2022-02-18 09:00:00|1650.81|1649.01|1650.31|1648.51|1652.05|1650.25|1647.93|1646.13|0
1645175100000|2022-02-18 09:05:00|1650.18|1648.38|1648.31|1646.51|1652.3|1650.5|1648.31|1646.51|0
1645175400000|2022-02-18 09:10:00|1648.43|1646.63|1643.57|1641.77|1648.43|1646.63|1641.08|1639.28|0
1645175700000|2022-02-18 09:15:00|1644.07|1642.27|1644.69|1642.89|1645.07|1643.27|1642.57|1640.77|0
1645176000000|2022-02-18 09:20:00|1644.57|1642.77|1645.07|1643.27|1645.19|1643.39|1643.32|1641.52|0
1645176300000|2022-02-18 09:25:00|1645.32|1643.52|1646.43|1644.63|1648.06|1646.26|1645.07|1643.27|0
1645176600000|2022-02-18 09:30:00|1646.31|1644.51|1647.91|1646.11|1648.06|1646.26|1646.06|1644.26|0
1645176900000|2022-02-18 09:35:00|1648.04|1646.24|1646.28|1644.48|1648.79|1646.99|1646.03|1644.23|0
1645177200000|2022-02-18 09:40:00|1646.03|1644.23|1647.53|1645.73|1648.28|1646.48|1646.03|1644.23|0
1645177500000|2022-02-18 09:45:00|1647.28|1645.48|1645.78|1643.98|1647.53|1645.73|1644.29|1642.49|0
1645177800000|2022-02-18 09:50:00|1646.03|1644.23|1647.53|1645.73|1647.53|1645.73|1645.28|1643.48|0
1645178100000|2022-02-18 09:55:00|1647.78|1645.98|1650.52|1648.72|1651.27|1649.47|1647.53|1645.73|0
1645178400000|2022-02-18 10:00:00|1650.64|1648.84|1650.52|1648.72|1651.52|1649.72|1649.39|1647.59|0
1645178700000|2022-02-18 10:05:00|1649.89|1648.09|1647.53|1645.73|1650.27|1648.47|1646.28|1644.48|0
1645179000000|2022-02-18 10:10:00|1647.28|1645.48|1647.53|1645.73|1647.53|1645.73|1644.78|1642.98|0
1645179300000|2022-02-18 10:15:00|1647.28|1645.48|1648.78|1646.98|1649.77|1647.97|1647.03|1645.23|0
1645179600000|2022-02-18 10:20:00|1649.27|1647.47|1648.89|1647.09|1650.02|1648.22|1648.77|1646.97|0
1645179900000|2022-02-18 10:25:00|1649.02|1647.22|1649.27|1647.47|1650.52|1648.72|1648.77|1646.97|0
1645180200000|2022-02-18 10:30:00|1649.52|1647.72|1648.52|1646.72|1649.52|1647.72|1647.53|1645.73|0
1645180500000|2022-02-18 10:35:00|1648.28|1646.48|1650.27|1648.47|1650.52|1648.72|1647.03|1645.23|0
1645180800000|2022-02-18 10:40:00|1650.02|1648.22|1649.14|1647.34|1650.02|1648.22|1648.77|1646.97|0
1645181100000|2022-02-18 10:45:00|1649.39|1647.59|1649.77|1647.97|1650.27|1648.47|1648.52|1646.72|0
1645181400000|2022-02-18 10:50:00|1649.27|1647.47|1648.02|1646.22|1649.27|1647.47|1646.03|1644.23|0
1645181700000|2022-02-18 10:55:00|1647.78|1645.98|1646.53|1644.73|1649.27|1647.47|1645.78|1643.98|0
1645182000000|2022-02-18 11:00:00|1646.65|1644.85|1645.78|1643.98|1647.03|1645.23|1644.78|1642.98|0
1645182300000|2022-02-18 11:05:00|1645.65|1643.85|1647.89|1646.09|1648.27|1646.47|1645.4|1643.6|0
1645182600000|2022-02-18 11:10:00|1648.02|1646.22|1647.03|1645.23|1648.52|1646.72|1644.78|1642.98|0
1645182900000|2022-02-18 11:15:00|1647.15|1645.35|1650.02|1648.22|1651.02|1649.22|1647.15|1645.35|0
1645183200000|2022-02-18 11:20:00|1649.77|1647.97|1649.02|1647.22|1650.52|1648.72|1648.27|1646.47|0
1645183500000|2022-02-18 11:25:00|1648.77|1646.97|1648.52|1646.72|1649.02|1647.22|1648.27|1646.47|0
1645183800000|2022-02-18 11:30:00|1648.27|1646.47|1647.27|1645.47|1649.02|1647.22|1647.02|1645.22|0
1645184100000|2022-02-18 11:35:00|1647.02|1645.22|1648.02|1646.22|1648.77|1646.97|1646.53|1644.73|0
1645184400000|2022-02-18 11:40:00|1648.14|1646.34|1644.53|1642.73|1648.77|1646.97|1644.53|1642.73|0
1645184700000|2022-02-18 11:45:00|1643.53|1641.73|1640.29|1638.49|1645.03|1643.23|1640.29|1638.49|0
1645185000000|2022-02-18 11:50:00|1639.79|1637.99|1641.04|1639.24|1642.28|1640.48|1638.79|1636.99|0
1645185300000|2022-02-18 11:55:00|1640.79|1638.99|1643.55|1641.75|1643.55|1641.75|1639.29|1637.49|0
1645185600000|2022-02-18 12:00:00|1643.8|1642|1645.54|1643.74|1645.79|1643.99|1642.05|1640.25|0
1645185900000|2022-02-18 12:05:00|1645.79|1643.99|1647.04|1645.24|1648.79|1646.99|1645.29|1643.49|0
1645186200000|2022-02-18 12:10:00|1646.79|1644.99|1647.04|1645.24|1647.79|1645.99|1646.54|1644.74|0
1645186500000|2022-02-18 12:15:00|1647.29|1645.49|1647.54|1645.74|1647.54|1645.74|1646.29|1644.49|0
1645186800000|2022-02-18 12:20:00|1647.29|1645.49|1647.79|1645.99|1648.29|1646.49|1645.29|1643.49|0
1645187100000|2022-02-18 12:25:00|1648.04|1646.24|1646.29|1644.49|1648.29|1646.49|1646.29|1644.49|0
1645187400000|2022-02-18 12:30:00|1646.54|1644.74|1648.03|1646.23|1648.03|1646.23|1646.29|1644.49|0
1645187700000|2022-02-18 12:35:00|1648.28|1646.48|1647.79|1645.99|1649.03|1647.23|1647.79|1645.99|0
1645188000000|2022-02-18 12:40:00|1647.54|1645.74|1648.78|1646.98|1649.03|1647.23|1647.54|1645.74|0
1645188300000|2022-02-18 12:45:00|1649.03|1647.23|1648.78|1646.98|1649.53|1647.73|1647.29|1645.49|0
1645188600000|2022-02-18 12:50:00|1648.53|1646.73|1646.29|1644.49|1649.28|1647.48|1646.29|1644.49|0
1645188900000|2022-02-18 12:55:00|1646.04|1644.24|1648.53|1646.73|1648.53|1646.73|1646.04|1644.24|0
1645189200000|2022-02-18 13:00:00|1648.28|1646.48|1648.78|1646.98|1649.53|1647.73|1646.79|1644.99|0
1645189500000|2022-02-18 13:05:00|1649.28|1647.48|1642.05|1640.25|1650.78|1648.98|1641.55|1639.75|0
1645189800000|2022-02-18 13:10:00|1641.17|1639.37|1636.06|1634.26|1641.17|1639.37|1634.06|1632.26|0
1645190100000|2022-02-18 13:15:00|1635.31|1633.51|1637.32|1635.52|1638.05|1636.25|1634.06|1632.26|0
1645190400000|2022-02-18 13:20:00|1637.57|1635.77|1629.38|1627.58|1637.57|1635.77|1628.82|1627.02|0
1645190700000|2022-02-18 13:25:00|1629.63|1627.83|1622.26|1620.46|1630.37|1628.57|1620.4|1618.6|0
1645191000000|2022-02-18 13:30:00|1622.64|1620.84|1619.35|1617.19|1622.64|1620.84|1611.62|1609.46|0
1645191300000|2022-02-18 13:35:00|1619.6|1617.44|1626.4|1624.6|1626.65|1624.85|1618.09|1615.93|0
1645191600000|2022-02-18 13:40:00|1626.15|1624.35|1624.65|1622.85|1626.15|1624.35|1623.41|1621.61|0
1645191900000|2022-02-18 13:45:00|1624.77|1622.97|1623.65|1621.85|1624.77|1622.97|1620.91|1619.11|0
1645192200000|2022-02-18 13:50:00|1623.52|1621.72|1626.89|1625.09|1628.89|1627.09|1622.28|1620.48|0
1645192500000|2022-02-18 13:55:00|1626.65|1624.85|1626.61|1624.81|1627.89|1626.09|1625.4|1623.6|0
1645192800000|2022-02-18 14:00:00|1626.86|1625.06|1630.11|1628.31|1631.85|1630.05|1625.37|1623.57|0
1645193100000|2022-02-18 14:05:00|1629.86|1628.06|1626.86|1625.06|1630.35|1628.55|1626.86|1625.06|0
1645193400000|2022-02-18 14:10:00|1625.37|1623.57|1620.88|1619.08|1626.11|1624.31|1620.88|1619.08|0
1645193700000|2022-02-18 14:15:00|1621.13|1619.33|1620.38|1618.58|1624.12|1622.32|1619.88|1618.08|0
1645194000000|2022-02-18 14:20:00|1620.75|1618.95|1621.87|1620.07|1622.12|1620.32|1618.38|1616.58|0
1645194300000|2022-02-18 14:25:00|1622.87|1621.07|1629.6|1627.8|1629.72|1627.92|1620.88|1619.08|0
1645194600000|2022-02-18 14:30:00|1629.11|1627.31|1623.62|1621.82|1633.1|1631.3|1623.62|1621.82|0
1645194900000|2022-02-18 14:35:00|1623.12|1621.32|1627.36|1625.56|1632.35|1630.55|1618.38|1616.58|0
1645195200000|2022-02-18 14:40:00|1627.11|1625.31|1615.89|1614.09|1627.11|1625.31|1615.14|1613.34|0
1645195500000|2022-02-18 14:45:00|1616.14|1614.34|1626.11|1624.31|1626.11|1624.31|1614.14|1612.34|0
1645195800000|2022-02-18 14:50:00|1626.36|1624.56|1639.08|1637.28|1639.08|1637.28|1626.11|1624.31|0
1645196100000|2022-02-18 14:55:00|1640.08|1638.28|1638.7|1636.9|1641.2|1639.4|1636.34|1634.54|0
1645196400000|2022-02-18 15:00:00|1638.2|1636.4|1634.09|1632.29|1639.58|1637.78|1631.35|1629.55|0
1645196700000|2022-02-18 15:05:00|1634.84|1633.04|1632.22|1630.42|1637.58|1635.78|1630.85|1629.05|0
1645197000000|2022-02-18 15:10:00|1631.35|1629.55|1631.85|1630.05|1636.58|1634.78|1626.11|1624.31|0
1645197300000|2022-02-18 15:15:00|1631.6|1629.8|1631.85|1630.05|1640.82|1639.02|1628.35|1626.55|0
1645197600000|2022-02-18 15:20:00|1631.6|1629.8|1624.86|1623.06|1632.84|1631.04|1623.37|1621.57|0
1645197900000|2022-02-18 15:25:00|1625.11|1623.31|1622.91|1621.11|1628.35|1626.55|1622.16|1620.36|0
1645198200000|2022-02-18 15:30:00|1623.28|1621.48|1617.17|1615.37|1623.28|1621.48|1614.18|1612.38|0
1645198500000|2022-02-18 15:35:00|1616.92|1615.12|1614.18|1612.38|1618.67|1616.87|1613.44|1611.64|0
1645198800000|2022-02-18 15:40:00|1614.93|1613.13|1615.83|1614.23|1616.33|1614.73|1609.45|1607.65|0
1645199100000|2022-02-18 15:45:00|1616.08|1614.48|1608.08|1606.48|1617.07|1615.47|1606.83|1605.23|0
1645199400000|2022-02-18 15:50:00|1608.83|1607.23|1612.81|1611.21|1615.56|1613.96|1608.83|1607.23|0
1645199700000|2022-02-18 15:55:00|1613.06|1611.46|1609.32|1607.72|1614.31|1612.71|1607.45|1605.85|0
1645200000000|2022-02-18 16:00:00|1609.57|1607.97|1594.15|1592.55|1609.57|1607.97|1592.65|1591.05|0
1645200300000|2022-02-18 16:05:00|1594.9|1593.3|1596.39|1594.79|1601.38|1599.78|1592.9|1591.3|0
1645200600000|2022-02-18 16:10:00|1595.64|1594.04|1597.39|1595.47|1598.27|1596.35|1591.13|1589.53|0
1645200900000|2022-02-18 16:15:00|1597.64|1595.72|1604.25|1602.33|1604.5|1602.58|1596.27|1594.35|0
1645201200000|2022-02-18 16:20:00|1604|1602.08|1606.74|1604.82|1609.24|1607.32|1604|1602.08|0
1645201500000|2022-02-18 16:25:00|1607.11|1605.19|1604.51|1602.59|1610.73|1608.81|1604.51|1602.59|0
1645201800000|2022-02-18 16:30:00|1605.13|1603.21|1603.52|1601.6|1608.62|1606.7|1600.53|1598.61|0
1645202100000|2022-02-18 16:35:00|1603.27|1601.35|1606.51|1604.59|1610.37|1608.45|1601.14|1599.22|0
1645202400000|2022-02-18 16:40:00|1606.76|1604.84|1602.42|1600.5|1609.41|1607.49|1601.92|1600|0
1645202700000|2022-02-18 16:45:00|1601.92|1600|1599.17|1597.25|1606.66|1604.74|1598.05|1596.13|0
1645203000000|2022-02-18 16:50:00|1599.42|1597.5|1594.19|1592.27|1599.92|1598|1592.69|1590.77|0
1645203300000|2022-02-18 16:55:00|1594.44|1592.52|1587.2|1585.28|1595.43|1593.51|1583.71|1581.79|0
1645203600000|2022-02-18 17:00:00|1586.96|1585.04|1585.72|1583.8|1589.21|1587.29|1583.73|1581.81|0
1645203900000|2022-02-18 17:05:00|1585.97|1584.05|1593.9|1591.98|1593.9|1591.98|1585.97|1584.05|0
1645204200000|2022-02-18 17:10:00|1594.15|1592.23|1594.15|1592.23|1598.14|1596.22|1592.9|1590.98|0
1645204500000|2022-02-18 17:15:00|1594.4|1592.48|1599.63|1597.71|1604.87|1602.95|1591.9|1589.98|0
1645204800000|2022-02-18 17:20:00|1599.88|1597.96|1593.65|1591.73|1601.38|1599.46|1593.65|1591.73|0
1645205100000|2022-02-18 17:25:00|1592.9|1590.98|1595.39|1593.47|1598.89|1596.97|1592.9|1590.98|0
1645205400000|2022-02-18 17:30:00|1595.14|1593.22|1591.93|1590.01|1600.41|1598.49|1586.92|1585|0
1645205700000|2022-02-18 17:35:00|1591.43|1589.51|1583.45|1581.53|1594.42|1592.5|1580.71|1578.79|0
1645206000000|2022-02-18 17:40:00|1582.46|1580.54|1583.45|1581.53|1589.44|1587.52|1582.21|1580.29|0
1645206300000|2022-02-18 17:45:00|1582.95|1581.03|1582.95|1581.03|1584.95|1583.03|1580.71|1578.79|0
1645206600000|2022-02-18 17:50:00|1582.7|1580.78|1583.2|1581.28|1587.19|1585.27|1579.96|1578.04|0
1645206900000|2022-02-18 17:55:00|1582.95|1581.03|1579.21|1577.29|1585.7|1583.78|1579.21|1577.29|0
1645207200000|2022-02-18 18:00:00|1579.96|1578.04|1579.96|1578.04|1582.45|1580.53|1577.84|1575.92|0
1645207500000|2022-02-18 18:05:00|1580.58|1578.66|1581.71|1579.79|1583.2|1581.28|1577.22|1575.3|0
1645207800000|2022-02-18 18:10:00|1581.46|1579.54|1577.96|1576.04|1581.95|1580.03|1577.22|1575.3|0
1645208100000|2022-02-18 18:15:00|1577.72|1575.8|1575.99|1574.07|1580.46|1578.54|1572.98|1571.06|0
1645208400000|2022-02-18 18:20:00|1575.74|1573.82|1586.46|1584.54|1587.08|1585.16|1574.99|1573.07|0
1645208700000|2022-02-18 18:25:00|1585.96|1584.04|1580.2|1578.28|1585.96|1584.04|1578.46|1576.54|0
1645209000000|2022-02-18 18:30:00|1580.07|1578.15|1582.95|1581.03|1583.45|1581.53|1578.71|1576.79|0
1645209300000|2022-02-18 18:35:00|1581.95|1580.03|1589.15|1587.23|1589.65|1587.73|1580.07|1578.15|0
1645209600000|2022-02-18 18:40:00|1588.9|1586.98|1586.66|1584.74|1589.65|1587.73|1584.16|1582.24|0
1645209900000|2022-02-18 18:45:00|1586.91|1584.99|1592.64|1590.72|1594.64|1592.72|1586.66|1584.74|0
1645210200000|2022-02-18 18:50:00|1592.14|1590.22|1597.35|1595.43|1597.93|1596.01|1591.64|1589.72|0
1645210500000|2022-02-18 18:55:00|1596.6|1594.68|1594.37|1592.45|1597.39|1595.47|1594.12|1592.2|0
1645210800000|2022-02-18 19:00:00|1594.12|1592.2|1597.11|1595.19|1600.1|1598.18|1594.12|1592.2|0
1645211100000|2022-02-18 19:05:00|1598.11|1596.19|1593.56|1591.64|1599.11|1597.19|1591.92|1590|0
1645211400000|2022-02-18 19:10:00|1593.69|1591.77|1595.51|1593.59|1596.69|1594.77|1592.2|1590.28|0
1645211700000|2022-02-18 19:15:00|1595.75|1593.83|1603.73|1601.81|1604.73|1602.81|1594.76|1592.84|0
1645212000000|2022-02-18 19:20:00|1603.98|1602.06|1611.93|1610.01|1611.93|1610.01|1602.73|1600.81|0
1645212300000|2022-02-18 19:25:00|1611.68|1609.76|1616.97|1615.05|1618.41|1616.49|1609.94|1608.02|0
1645212600000|2022-02-18 19:30:00|1616.9|1614.98|1618.89|1616.97|1624.63|1622.71|1616.4|1614.48|0
1645212900000|2022-02-18 19:35:00|1619.39|1617.47|1611.69|1609.77|1619.39|1617.47|1610.19|1608.27|0
1645213200000|2022-02-18 19:40:00|1611.44|1609.52|1607.7|1605.78|1612.68|1610.76|1607.7|1605.78|0
1645213500000|2022-02-18 19:45:00|1607.95|1606.03|1603.96|1602.04|1610.69|1608.77|1603.96|1602.04|0
1645213800000|2022-02-18 19:50:00|1604.08|1602.16|1618.67|1616.75|1618.67|1616.75|1602.46|1600.54|0
1645214100000|2022-02-18 19:55:00|1619.17|1617.25|1620.89|1618.97|1622.91|1620.99|1615.66|1613.74|0
1645214400000|2022-02-18 20:00:00|1621.39|1619.47|1618.65|1616.73|1628.13|1626.21|1616.9|1614.98|0
1645214700000|2022-02-18 20:05:00|1618.4|1616.48|1613.44|1611.52|1621.64|1619.72|1609.42|1607.5|0
1645215000000|2022-02-18 20:10:00|1613.94|1612.02|1610.19|1608.27|1620.17|1618.25|1607.48|1605.56|0
1645215300000|2022-02-18 20:15:00|1609.94|1608.02|1600.22|1598.3|1612.94|1611.02|1599.97|1598.05|0
1645215600000|2022-02-18 20:20:00|1599.97|1598.05|1601.24|1599.32|1605.21|1603.29|1597.98|1596.06|0
1645215900000|2022-02-18 20:25:00|1600.99|1599.07|1597.5|1595.58|1604.23|1602.31|1597|1595.08|0
1645216200000|2022-02-18 20:30:00|1597.75|1595.83|1587.28|1585.36|1597.75|1595.83|1583.04|1581.12|0
1645216500000|2022-02-18 20:35:00|1586.78|1584.86|1591.02|1589.1|1594.51|1592.59|1586.03|1584.11|0
1645216800000|2022-02-18 20:40:00|1590.77|1588.85|1603.98|1602.06|1605.48|1603.56|1590.77|1588.85|0
1645217100000|2022-02-18 20:45:00|1606.72|1604.8|1604.72|1602.8|1609.71|1607.79|1596.25|1594.33|0
1645217400000|2022-02-18 20:50:00|1605.47|1603.55|1595.23|1593.31|1605.47|1603.55|1591.26|1589.34|0
1645217700000|2022-02-18 20:55:00|1595.97|1594.05|1594.45|1592.53|1598.47|1596.55|1591.74|1589.82|0
1645218000000|2022-02-18 21:00:00|1597.69|1595.77|1603.68|1601.76|1607.42|1605.5|1597.44|1595.52|0
1645218300000|2022-02-18 21:05:00|1603.93|1602.01|1599.94|1598.02|1604.17|1602.25|1599.69|1597.77|0
1645218600000|2022-02-18 21:10:00|1599.69|1597.77|1600.93|1599.01|1601.68|1599.76|1597.69|1595.77|0
1645516800000|2022-02-22 08:00:00|1512.58|1510.18|1520.42|1518.02|1521.55|1519.15|1512.33|1509.93|0
1645517100000|2022-02-22 08:05:00|1520.81|1518.89|1520.93|1519.01|1525.16|1523.24|1517.82|1515.9|0
1645517400000|2022-02-22 08:10:00|1521.18|1519.26|1533.39|1531.47|1536.01|1534.09|1521.06|1519.14|0
1645517700000|2022-02-22 08:15:00|1533.64|1531.72|1531.74|1529.82|1537.13|1535.21|1525.03|1523.11|0
1645518000000|2022-02-22 08:20:00|1531.99|1530.07|1532.99|1531.07|1535.48|1533.56|1527.37|1525.45|0
1645518300000|2022-02-22 08:25:00|1533.36|1531.44|1536.46|1534.54|1539.2|1537.28|1531.24|1529.32|0
1645518600000|2022-02-22 08:30:00|1535.33|1533.41|1533.22|1531.3|1536.21|1534.29|1530.23|1528.31|0
1645518900000|2022-02-22 08:35:00|1533.34|1531.42|1535.71|1533.79|1536.58|1534.66|1531.84|1529.92|0
1645519200000|2022-02-22 08:40:00|1534.46|1532.54|1541.44|1539.52|1543.81|1541.89|1534.46|1532.54|0
1645519500000|2022-02-22 08:45:00|1541.69|1539.77|1540.82|1538.9|1543.44|1541.52|1535.71|1533.79|0
1645519800000|2022-02-22 08:50:00|1540.7|1538.78|1539.92|1538|1545.8|1543.88|1538.93|1537.01|0
1645520100000|2022-02-22 08:55:00|1539.54|1537.62|1545.53|1543.61|1546.66|1544.74|1538.55|1536.63|0
1645520400000|2022-02-22 09:00:00|1545.78|1543.86|1541.08|1539.16|1547.52|1545.6|1540.08|1538.16|0
1645520700000|2022-02-22 09:05:00|1541.33|1539.41|1544.82|1542.9|1544.82|1542.9|1536.34|1534.42|0
1645521000000|2022-02-22 09:10:00|1544.94|1543.02|1540.83|1538.91|1546.07|1544.15|1537.59|1535.67|0
1645521300000|2022-02-22 09:15:00|1541.08|1539.16|1546.57|1544.65|1546.57|1544.65|1538.59|1536.67|0
1645521600000|2022-02-22 09:20:00|1546.32|1544.4|1542.08|1540.16|1547.43|1545.51|1541.83|1539.91|0
1645521900000|2022-02-22 09:25:00|1542.33|1540.41|1547.06|1545.14|1548.06|1546.14|1542.33|1540.41|0
1645522200000|2022-02-22 09:30:00|1546.82|1544.9|1548.93|1547.01|1551.8|1549.88|1545.69|1543.77|0
1645522500000|2022-02-22 09:35:00|1548.06|1546.14|1548.93|1547.01|1550.93|1549.01|1547.43|1545.51|0
1645522800000|2022-02-22 09:40:00|1548.81|1546.89|1545.69|1543.77|1549.81|1547.89|1545.07|1543.15|0
1645523100000|2022-02-22 09:45:00|1545.57|1543.65|1543.82|1541.9|1546.44|1544.52|1543.32|1541.4|0
1645523400000|2022-02-22 09:50:00|1543.94|1542.02|1548.68|1546.76|1549.81|1547.89|1543.94|1542.02|0
1645523700000|2022-02-22 09:55:00|1546.93|1545.01|1541.82|1539.9|1548.81|1546.89|1540.2|1538.28|0
1645524000000|2022-02-22 10:00:00|1542.44|1540.52|1550.55|1548.63|1552.41|1550.49|1541.94|1540.02|0
1645524300000|2022-02-22 10:05:00|1550.67|1548.75|1551.91|1549.99|1552.79|1550.87|1549.8|1547.88|0
1645524600000|2022-02-22 10:10:00|1552.04|1550.12|1565.14|1563.22|1566.51|1564.59|1550.55|1548.63|0
1645524900000|2022-02-22 10:15:00|1565.76|1563.84|1568.76|1566.84|1569.26|1567.34|1563.27|1561.35|0
1645525200000|2022-02-22 10:20:00|1569.26|1567.34|1573.5|1571.58|1576.74|1574.82|1568.51|1566.59|0
1645525500000|2022-02-22 10:25:00|1573.25|1571.33|1573.12|1571.2|1576.99|1575.07|1572.25|1570.33|0
1645525800000|2022-02-22 10:30:00|1573.25|1571.33|1571.7|1569.78|1574.5|1572.58|1569.54|1567.62|0
1645526100000|2022-02-22 10:35:00|1571.82|1569.9|1593.66|1591.74|1593.66|1591.74|1570.2|1568.28|0
1645526400000|2022-02-22 10:40:00|1593.41|1591.49|1594.66|1592.74|1601.4|1599.48|1591.92|1590|0
1645526700000|2022-02-22 10:45:00|1595.91|1593.99|1592.17|1590.25|1596.66|1594.74|1590.17|1588.25|0
1645527000000|2022-02-22 10:50:00|1592.04|1590.12|1595.41|1593.49|1598.66|1596.74|1592.04|1590.12|0
1645527300000|2022-02-22 10:55:00|1595.28|1593.36|1587.29|1585.37|1596.16|1594.24|1587.17|1585.25|0
1645527600000|2022-02-22 11:00:00|1587.67|1585.75|1591.92|1590|1592.29|1590.37|1586.05|1584.13|0
1645527900000|2022-02-22 11:05:00|1591.42|1589.5|1585.68|1583.76|1591.54|1589.62|1584.55|1582.63|0
1645528200000|2022-02-22 11:10:00|1586.92|1585|1585.18|1583.26|1588.79|1586.87|1583.68|1581.76|0
1645528500000|2022-02-22 11:15:00|1584.68|1582.76|1586.67|1584.75|1588.04|1586.12|1583.3|1581.38|0
1645528800000|2022-02-22 11:20:00|1587.42|1585.5|1585.16|1583.24|1591.17|1589.25|1585.16|1583.24|0
1645529100000|2022-02-22 11:25:00|1585.03|1583.11|1584.48|1582.56|1587.1|1585.18|1583.61|1581.69|0
1645529400000|2022-02-22 11:30:00|1584.86|1582.94|1580.61|1578.69|1586.11|1584.19|1578.87|1576.95|0
1645529700000|2022-02-22 11:35:00|1580.86|1578.94|1575.62|1573.7|1582.61|1580.69|1575.62|1573.7|0
1645530000000|2022-02-22 11:40:00|1576.62|1574.7|1579.86|1577.94|1580.48|1578.56|1574.37|1572.45|0
1645530300000|2022-02-22 11:45:00|1580.23|1578.31|1582.61|1580.69|1582.61|1580.69|1580.11|1578.19|0
1645530600000|2022-02-22 11:50:00|1582.36|1580.44|1586.85|1584.93|1590.6|1588.68|1581.61|1579.69|0
1645530900000|2022-02-22 11:55:00|1587.1|1585.18|1585.86|1583.94|1588.47|1586.55|1585.86|1583.94|0
1645531200000|2022-02-22 12:00:00|1586.1|1584.18|1580.61|1578.69|1586.1|1584.18|1576.87|1574.95|0
1645531500000|2022-02-22 12:05:00|1580.73|1578.81|1583.73|1581.81|1584.36|1582.44|1580.11|1578.19|0
1645531800000|2022-02-22 12:10:00|1583.86|1581.94|1589.85|1587.93|1590.35|1588.43|1582.48|1580.56|0
1645532100000|2022-02-22 12:15:00|1589.72|1587.8|1597.09|1595.17|1597.09|1595.17|1589.47|1587.55|0
1645532400000|2022-02-22 12:20:00|1598.09|1596.17|1594.34|1592.42|1600.59|1598.67|1593.96|1592.04|0
1645532700000|2022-02-22 12:25:00|1593.84|1591.92|1591.85|1589.93|1593.84|1591.92|1591.6|1589.68|0
1645533000000|2022-02-22 12:30:00|1591.6|1589.68|1593.09|1591.17|1593.84|1591.92|1587.97|1586.05|0
1645533300000|2022-02-22 12:35:00|1593.34|1591.42|1590.22|1588.3|1593.34|1591.42|1585.22|1583.3|0
1645533600000|2022-02-22 12:40:00|1590.72|1588.8|1592.59|1590.67|1592.84|1590.92|1587.85|1585.93|0
1645533900000|2022-02-22 12:45:00|1592.46|1590.54|1592.09|1590.17|1596.71|1594.79|1591.6|1589.68|0
1645534200000|2022-02-22 12:50:00|1592.34|1590.42|1593.84|1591.92|1596.09|1594.17|1592.09|1590.17|0
1645534500000|2022-02-22 12:55:00|1593.96|1592.04|1592.34|1590.42|1593.96|1592.04|1591.6|1589.68|0
1645534800000|2022-02-22 13:00:00|1592.59|1590.67|1589.22|1587.3|1593.59|1591.67|1585.85|1583.93|0
1645535100000|2022-02-22 13:05:00|1588.85|1586.93|1591.46|1589.54|1592.59|1590.67|1586.97|1585.05|0
1645535400000|2022-02-22 13:10:00|1591.34|1589.42|1584.1|1582.18|1591.34|1589.42|1583.85|1581.93|0
1645535700000|2022-02-22 13:15:00|1583.97|1582.05|1584.69|1583.09|1586.6|1584.84|1582.45|1580.85|0
1645536000000|2022-02-22 13:20:00|1584.19|1582.59|1581.95|1580.35|1584.69|1583.09|1580.45|1578.85|0
1645536300000|2022-02-22 13:25:00|1581.7|1580.1|1579.32|1577.72|1584.19|1582.59|1578.95|1577.35|0
1645536600000|2022-02-22 13:30:00|1578.95|1577.35|1585.44|1583.84|1586.69|1585.09|1578.95|1577.35|0
1645536900000|2022-02-22 13:35:00|1585.19|1583.59|1588.56|1586.96|1588.69|1587.09|1584.19|1582.59|0
1645537200000|2022-02-22 13:40:00|1588.44|1586.84|1592.18|1590.58|1593.18|1591.58|1588.44|1586.84|0
1645537500000|2022-02-22 13:45:00|1592.43|1590.83|1590.18|1588.58|1592.68|1591.08|1588.44|1586.84|0
1645537800000|2022-02-22 13:50:00|1590.3|1588.7|1588.69|1587.09|1591.68|1590.08|1588.19|1586.59|0
1645538100000|2022-02-22 13:55:00|1588.19|1586.59|1588.94|1587.34|1590.05|1588.45|1587.44|1585.84|0
1645538400000|2022-02-22 14:00:00|1588.19|1586.59|1587.94|1586.34|1592.43|1590.83|1586.69|1585.09|0
1645538700000|2022-02-22 14:05:00|1587.69|1586.09|1587.19|1585.59|1588.19|1586.59|1585.44|1583.84|0
1645539000000|2022-02-22 14:10:00|1586.69|1585.09|1585.44|1583.84|1589.68|1588.08|1585.19|1583.59|0
1645539300000|2022-02-22 14:15:00|1586.19|1584.59|1585.19|1583.59|1586.69|1585.09|1583.69|1582.09|0
1645539600000|2022-02-22 14:20:00|1584.44|1582.84|1582.69|1581.09|1585.44|1583.84|1582.44|1580.84|0
1645539900000|2022-02-22 14:25:00|1582.44|1580.84|1573.21|1571.61|1582.44|1580.84|1573.21|1571.61|0
1645540200000|2022-02-22 14:30:00|1574.2|1572.6|1563.47|1561.87|1580.94|1579.34|1562.72|1561.12|0
1645540500000|2022-02-22 14:35:00|1564.97|1563.37|1564.72|1563.12|1571.71|1570.11|1559.97|1558.37|0
1645540800000|2022-02-22 14:40:00|1565.47|1563.87|1576.95|1575.35|1583.44|1581.84|1562.22|1560.62|0
1645541100000|2022-02-22 14:45:00|1577.57|1575.97|1596.68|1595.08|1596.68|1595.08|1576.32|1574.72|0
1645541400000|2022-02-22 14:50:00|1597.43|1595.83|1605.69|1604.09|1607.42|1605.82|1593.19|1591.59|0
1645541700000|2022-02-22 14:55:00|1606.44|1604.84|1596.93|1595.33|1606.44|1604.84|1594.18|1592.58|0
1645542000000|2022-02-22 15:00:00|1596.68|1595.08|1594.43|1592.83|1597.55|1595.95|1589.44|1587.84|0
1645542300000|2022-02-22 15:05:00|1595.18|1593.58|1591.19|1589.59|1595.93|1594.33|1584.95|1583.35|0
1645542600000|2022-02-22 15:10:00|1590.94|1589.34|1596.93|1595.33|1597.68|1596.08|1583.95|1582.35|0
1645542900000|2022-02-22 15:15:00|1597.43|1595.83|1599.43|1597.83|1600.67|1599.07|1594.68|1593.08|0
1645543200000|2022-02-22 15:20:00|1598.93|1597.33|1594.68|1593.08|1604.92|1603.32|1594.43|1592.83|0
1645543500000|2022-02-22 15:25:00|1595.18|1593.58|1609.43|1607.83|1609.43|1607.83|1595.18|1593.58|0
1645543800000|2022-02-22 15:30:00|1609.18|1607.58|1597.42|1595.82|1609.43|1607.83|1594.42|1592.82|0
1645544100000|2022-02-22 15:35:00|1596.17|1594.57|1589.42|1587.82|1597.92|1596.32|1589.42|1587.82|0
1645544400000|2022-02-22 15:40:00|1589.54|1587.94|1587.67|1586.07|1592.66|1591.06|1581.92|1580.32|0
1645544700000|2022-02-22 15:45:00|1586.79|1585.19|1587.29|1585.69|1589.42|1587.82|1582.42|1580.82|0
1645545000000|2022-02-22 15:50:00|1586.67|1585.07|1579.7|1578.1|1586.67|1585.07|1576.95|1575.35|0
1645545300000|2022-02-22 15:55:00|1578.2|1576.6|1573.2|1571.6|1579.94|1578.34|1571.7|1570.1|0
1645545600000|2022-02-22 16:00:00|1572.2|1570.6|1574.7|1573.1|1578.44|1576.84|1571.95|1570.35|0
1645545900000|2022-02-22 16:05:00|1573.2|1571.6|1568.7|1567.1|1577.56|1575.96|1568.7|1567.1|0
1645546200000|2022-02-22 16:10:00|1569.2|1567.6|1568.9|1567.3|1574.32|1572.72|1567.9|1566.3|0
1645546500000|2022-02-22 16:15:00|1569.4|1567.8|1567.4|1565.8|1571.9|1570.3|1564.66|1563.06|0
1645546800000|2022-02-22 16:20:00|1567.16|1565.56|1568.65|1567.05|1569.9|1568.3|1563.91|1562.31|0
1645547100000|2022-02-22 16:25:00|1569.15|1567.55|1568.15|1566.55|1578.14|1576.54|1566.41|1564.81|0
1645547400000|2022-02-22 16:30:00|1567.65|1566.05|1570.65|1569.05|1573.9|1572.3|1566.16|1564.56|0
1645547700000|2022-02-22 16:35:00|1573.15|1571.55|1567.9|1566.3|1573.15|1571.55|1563.66|1562.06|0
1645548000000|2022-02-22 16:40:00|1568.4|1566.8|1569.9|1568.3|1573.65|1572.05|1566.41|1564.81|0
1645548300000|2022-02-22 16:45:00|1569.4|1567.8|1572.65|1571.05|1573.9|1572.3|1567.9|1566.3|0
1645548600000|2022-02-22 16:50:00|1572.4|1570.8|1561.66|1560.06|1578.14|1576.54|1560.66|1559.06|0
1645548900000|2022-02-22 16:55:00|1560.91|1559.31|1567.15|1565.55|1567.15|1565.55|1558.66|1557.06|0
1645549200000|2022-02-22 17:00:00|1566.9|1565.3|1569.4|1567.8|1572.9|1571.3|1565.41|1563.81|0
1645549500000|2022-02-22 17:05:00|1569.15|1567.55|1571.15|1569.55|1573.65|1572.05|1567.9|1566.3|0
1645549800000|2022-02-22 17:10:00|1571.4|1569.8|1564.66|1563.06|1571.4|1569.8|1563.16|1561.56|0
1645550100000|2022-02-22 17:15:00|1564.41|1562.81|1559.16|1557.56|1564.41|1562.81|1558.66|1557.06|0
1645550400000|2022-02-22 17:20:00|1559.28|1557.68|1558.66|1557.06|1564.66|1563.06|1558.53|1556.93|0
1645550700000|2022-02-22 17:25:00|1557.91|1556.31|1559.16|1557.56|1563.41|1561.81|1557.41|1555.81|0
1645551000000|2022-02-22 17:30:00|1558.91|1557.31|1553.92|1552.32|1560.91|1559.31|1553.42|1551.82|0
1645551300000|2022-02-22 17:35:00|1554.17|1552.57|1557.16|1555.56|1560.66|1559.06|1554.17|1552.57|0
1645551600000|2022-02-22 17:40:00|1557.28|1555.68|1554.67|1553.07|1557.41|1555.81|1552.92|1551.32|0
1645551900000|2022-02-22 17:45:00|1554.18|1552.58|1548.43|1546.83|1555.92|1554.32|1546.93|1545.33|0
1645552200000|2022-02-22 17:50:00|1548.68|1547.08|1548.93|1547.33|1552.93|1551.33|1548.43|1546.83|0
1645552500000|2022-02-22 17:55:00|1548.43|1546.83|1548.43|1546.83|1551.43|1549.83|1546.43|1544.83|0
1645552800000|2022-02-22 18:00:00|1548.68|1547.08|1546.43|1544.83|1550.93|1549.33|1543.44|1541.84|0
1645553100000|2022-02-22 18:05:00|1546.93|1545.33|1549.93|1548.33|1551.68|1550.08|1546.18|1544.58|0
1645553400000|2022-02-22 18:10:00|1550.05|1548.45|1550.18|1548.58|1554.42|1552.82|1550.05|1548.45|0
1645553700000|2022-02-22 18:15:00|1550.43|1548.83|1539.44|1537.84|1550.43|1548.83|1537.32|1535.72|0
1645554000000|2022-02-22 18:20:00|1539.56|1537.96|1543.81|1542.21|1545.43|1543.83|1539.06|1537.46|0
1645554300000|2022-02-22 18:25:00|1543.44|1541.84|1543.19|1541.59|1544.44|1542.84|1540.69|1539.09|0
1645554600000|2022-02-22 18:30:00|1542.69|1541.09|1544.44|1542.84|1546.43|1544.83|1540.44|1538.84|0
1645554900000|2022-02-22 18:35:00|1544.69|1543.09|1538.69|1537.09|1544.69|1543.09|1537.2|1535.6|0
1645555200000|2022-02-22 18:40:00|1539.19|1537.59|1533.95|1532.35|1542.44|1540.84|1533.2|1531.6|0
1645555500000|2022-02-22 18:45:00|1533.45|1531.85|1529.58|1527.98|1535.2|1533.6|1528.96|1527.36|0
1645555800000|2022-02-22 18:50:00|1529.46|1527.86|1523.23|1521.63|1529.96|1528.36|1522.98|1521.38|0
1645556100000|2022-02-22 18:55:00|1522.48|1520.88|1527.47|1525.87|1527.72|1526.12|1522.48|1520.88|0
1645556400000|2022-02-22 19:00:00|1527.22|1525.62|1522.48|1520.88|1527.22|1525.62|1522.23|1520.63|0
1645556700000|2022-02-22 19:05:00|1522.23|1520.63|1516.49|1514.89|1523.23|1521.63|1515.74|1514.14|0
1645557000000|2022-02-22 19:10:00|1516.24|1514.64|1523.73|1522.13|1524.73|1523.13|1513.24|1511.64|0
1645557300000|2022-02-22 19:15:00|1523.48|1521.88|1526.72|1525.12|1527.97|1526.37|1521.98|1520.38|0
1645557600000|2022-02-22 19:20:00|1528.22|1526.62|1520.73|1519.13|1532.08|1530.48|1515.73|1514.13|0
1645557900000|2022-02-22 19:25:00|1521.84|1520.24|1534.91|1533.31|1541.17|1539.57|1521.84|1520.24|0
1645558200000|2022-02-22 19:30:00|1536.16|1534.56|1538.16|1536.56|1547.65|1546.05|1529.42|1527.82|0
1645558500000|2022-02-22 19:35:00|1538.28|1536.68|1537.66|1536.06|1546.15|1544.55|1536.41|1534.81|0
1645558800000|2022-02-22 19:40:00|1538.28|1536.68|1532.28|1530.68|1542.52|1540.92|1531.04|1529.44|0
1645559100000|2022-02-22 19:45:00|1532.66|1531.06|1552.89|1551.29|1553.14|1551.54|1527.42|1525.82|0
1645559400000|2022-02-22 19:50:00|1554.14|1552.54|1561.88|1560.28|1566.63|1565.03|1551.39|1549.79|0
1645559700000|2022-02-22 19:55:00|1561.63|1560.03|1563.13|1561.53|1571.37|1569.77|1561.63|1560.03|0
1645560000000|2022-02-22 20:00:00|1562.63|1561.03|1580.61|1579.01|1580.61|1579.01|1562.63|1561.03|0
1645560300000|2022-02-22 20:05:00|1580.48|1578.88|1568.62|1567.02|1580.86|1579.26|1568.62|1567.02|0
1645560600000|2022-02-22 20:10:00|1569.37|1567.77|1574.61|1573.01|1580.47|1578.87|1569.37|1567.77|0
1645560900000|2022-02-22 20:15:00|1574.11|1572.51|1570.36|1568.76|1581.6|1580|1568.36|1566.76|0
1645561200000|2022-02-22 20:20:00|1569.11|1567.51|1564.87|1563.27|1574.36|1572.76|1561.62|1560.02|0
1645561500000|2022-02-22 20:25:00|1564.49|1562.89|1571.36|1569.76|1577.6|1576|1564.37|1562.77|0
1645561800000|2022-02-22 20:30:00|1570.86|1569.26|1568.11|1566.51|1570.86|1569.26|1561.12|1559.52|0
1645562100000|2022-02-22 20:35:00|1568.61|1567.01|1570.61|1569.01|1571.86|1570.26|1562.87|1561.27|0
1645562400000|2022-02-22 20:40:00|1570.36|1568.76|1557.62|1556.02|1571.61|1570.01|1555.62|1554.02|0
1645562700000|2022-02-22 20:45:00|1557.87|1556.27|1550.99|1549.39|1557.87|1556.27|1549.37|1547.77|0
1645563000000|2022-02-22 20:50:00|1541.63|1540.03|1539.13|1537.53|1544.63|1543.03|1535.38|1533.78|0
1645563300000|2022-02-22 20:55:00|1540.38|1538.78|1552.62|1551.02|1552.62|1551.02|1540.38|1538.78|0
1645563600000|2022-02-22 21:00:00|1550.87|1549.27|1568.84|1567.24|1568.84|1567.24|1550.87|1549.27|0
1645563900000|2022-02-22 21:05:00|1568.59|1566.99|1568.09|1566.49|1568.59|1566.99|1563.35|1561.75|0
1645564200000|2022-02-22 21:10:00|1567.84|1566.24|1566.97|1565.37|1567.84|1566.24|1565.85|1564.25|0
1645564500000|2022-02-22 21:15:00|1567.05|1565.05|1567.54|1565.54|1568.91|1566.91|1566.8|1564.8|0
1645564800000|2022-02-22 21:20:00|1567.29|1565.29|1564.8|1562.8|1567.54|1565.54|1564.8|1562.8|0
1645565100000|2022-02-22 21:25:00|1565.05|1563.05|1565.17|1563.17|1565.3|1563.3|1563.8|1561.8|0
1645565400000|2022-02-22 21:30:00|1565.05|1563.05|1565.3|1563.3|1565.8|1563.8|1563.8|1561.8|0
1645565700000|2022-02-22 21:35:00|1565.05|1563.05|1567.04|1565.04|1567.29|1565.29|1564.8|1562.8|0
1645566000000|2022-02-22 21:40:00|1567.29|1565.29|1570.54|1568.54|1570.79|1568.79|1567.04|1565.04|0
1645566300000|2022-02-22 21:45:00|1570.29|1568.29|1570.29|1568.29|1570.54|1568.54|1570.29|1568.29|0
1645566600000|2022-02-22 21:50:00|1570.54|1568.54|1563.92|1561.92|1570.54|1568.54|1562.05|1560.05|0
1645566900000|2022-02-22 21:55:00|1563.8|1561.8|1563.23|1561.23|1564.3|1562.3|1561.8|1559.8|0
1645567200000|2022-02-22 22:00:00|1563.57|1561.57|1563.82|1561.82|1564.26|1562.26|1563.42|1561.42|0
1645567500000|2022-02-22 22:05:00|1563.89|1561.89|1562.07|1560.07|1563.89|1561.89|1561.93|1559.93|0
1645567800000|2022-02-22 22:10:00|1562.11|1560.11|1561.71|1559.71|1562.18|1560.18|1561.71|1559.71|0
1645568100000|2022-02-22 22:15:00|1562.04|1560.04|1561.89|1559.89|1562.26|1560.26|1561.64|1559.64|0
1645568400000|2022-02-22 22:20:00|1562.11|1560.11|1562.26|1560.26|1562.26|1560.26|1562.11|1560.11|0
1645568700000|2022-02-22 22:25:00|1562.33|1560.33|1563.57|1561.57|1563.57|1561.57|1562|1560|0
1645569000000|2022-02-22 22:30:00|1563.5|1561.5|1562.91|1560.91|1563.64|1561.64|1562.69|1560.69|0
1645569300000|2022-02-22 22:35:00|1563.1|1561.1|1563.39|1561.39|1563.96|1561.96|1563.1|1561.1|0
1645569600000|2022-02-22 22:40:00|1563.35|1561.35|1563.35|1561.35|1563.42|1561.42|1563.31|1561.31|0
1645569900000|2022-02-22 22:45:00|1563.53|1561.53|1563.46|1561.46|1563.53|1561.53|1563.06|1561.06|0
1645570200000|2022-02-22 22:50:00|1563.35|1561.35|1563.46|1561.46|1563.64|1561.64|1563.24|1561.24|0
1645570500000|2022-02-22 22:55:00|1563.39|1561.39|1562.77|1560.77|1563.42|1561.42|1562.58|1560.58|0
1645570800000|2022-02-22 23:00:00|1563.42|1561.42|1567.91|1565.91|1569.04|1567.04|1563.05|1561.05|0
1645571100000|2022-02-22 23:05:00|1568.66|1566.66|1568.41|1566.41|1569.16|1567.16|1567.66|1565.66|0
1645571400000|2022-02-22 23:10:00|1568.79|1566.79|1568.04|1566.04|1570.41|1568.41|1567.79|1565.79|0
1645571700000|2022-02-22 23:15:00|1568.29|1566.29|1569.04|1567.04|1569.04|1567.04|1566.54|1564.54|0
1645572000000|2022-02-22 23:20:00|1568.54|1566.54|1569.29|1567.29|1569.29|1567.29|1567.29|1565.29|0
1645572300000|2022-02-22 23:25:00|1569.04|1567.04|1574.53|1572.53|1576.53|1574.53|1568.79|1566.79|0
1645572600000|2022-02-22 23:30:00|1574.78|1572.78|1572.54|1570.54|1575.4|1573.4|1571.79|1569.79|0
1645572900000|2022-02-22 23:35:00|1572.79|1570.79|1571.29|1569.29|1573.04|1571.04|1571.04|1569.04|0
1645573200000|2022-02-22 23:40:00|1571.54|1569.54|1575.28|1573.28|1575.4|1573.4|1571.29|1569.29|0
1645573500000|2022-02-22 23:45:00|1576.03|1574.03|1576.53|1574.53|1577.03|1575.03|1574.65|1572.65|0
1645573800000|2022-02-22 23:50:00|1576.78|1574.78|1576.53|1574.53|1578.28|1576.28|1575.9|1573.9|0
1645574100000|2022-02-22 23:55:00|1577.03|1575.03|1575.53|1573.53|1577.53|1575.53|1574.53|1572.53|0
1645574400000|2022-02-23 00:00:00|1575.9|1573.9|1576.15|1574.15|1576.78|1574.78|1574.78|1572.78|0
1645574700000|2022-02-23 00:05:00|1576.03|1574.03|1574.65|1572.65|1576.15|1574.15|1574.53|1572.53|0
1645575000000|2022-02-23 00:10:00|1574.53|1572.53|1574.4|1572.4|1574.9|1572.9|1573.28|1571.28|0
1645575300000|2022-02-23 00:15:00|1573.78|1571.78|1574.53|1572.53|1576.03|1574.03|1573.65|1571.65|0
1645575600000|2022-02-23 00:20:00|1574.78|1572.78|1574.28|1572.28|1575.53|1573.53|1573.78|1571.78|0
1645575900000|2022-02-23 00:25:00|1574.53|1572.53|1574.65|1572.65|1575.78|1573.78|1573.78|1571.78|0
1645576200000|2022-02-23 00:30:00|1574.78|1572.78|1575.53|1573.53|1575.78|1573.78|1573.03|1571.03|0
1645576500000|2022-02-23 00:35:00|1575.4|1573.4|1573.78|1571.78|1575.53|1573.53|1573.03|1571.03|0
1645576800000|2022-02-23 00:40:00|1574.03|1572.03|1573.28|1571.28|1574.03|1572.03|1573.03|1571.03|0
1645577100000|2022-02-23 00:45:00|1573.4|1571.4|1574.28|1572.28|1574.78|1572.78|1573.28|1571.28|0
1645577400000|2022-02-23 00:50:00|1574.53|1572.53|1574.28|1572.28|1574.53|1572.53|1573.53|1571.53|0
1645577700000|2022-02-23 00:55:00|1574.53|1572.53|1575.78|1573.78|1576.03|1574.03|1574.15|1572.15|0
1645578000000|2022-02-23 01:00:00|1576.03|1574.03|1575.53|1573.53|1576.03|1574.03|1573.53|1571.53|0
1645578300000|2022-02-23 01:05:00|1575.28|1573.28|1576.03|1574.03|1576.03|1574.03|1575.28|1573.28|0
1645578600000|2022-02-23 01:10:00|1575.9|1573.9|1576.03|1574.03|1576.03|1574.03|1575.53|1573.53|0
1645578900000|2022-02-23 01:15:00|1575.78|1573.78|1576.03|1574.03|1576.03|1574.03|1575.03|1573.03|0
1645579200000|2022-02-23 01:20:00|1575.78|1573.78|1575.53|1573.53|1576.03|1574.03|1575.53|1573.53|0
1645579500000|2022-02-23 01:25:00|1575.65|1573.65|1574.03|1572.03|1575.78|1573.78|1573.78|1571.78|0
1645579800000|2022-02-23 01:30:00|1573.78|1571.78|1567.04|1565.04|1573.78|1571.78|1563.29|1561.29|0
1645580100000|2022-02-23 01:35:00|1566.91|1564.91|1569.91|1567.91|1570.53|1568.53|1566.79|1564.79|0
1645580400000|2022-02-23 01:40:00|1570.4|1568.4|1568.16|1566.16|1570.78|1568.78|1565.66|1563.66|0
1645580700000|2022-02-23 01:45:00|1568.04|1566.04|1565.54|1563.54|1568.04|1566.04|1565.29|1563.29|0
1645581000000|2022-02-23 01:50:00|1565.79|1563.79|1565.79|1563.79|1567.04|1565.04|1563.54|1561.54|0
1645581300000|2022-02-23 01:55:00|1566.04|1564.04|1570.53|1568.53|1571.28|1569.28|1565.79|1563.79|0
1645581600000|2022-02-23 02:00:00|1570.4|1568.4|1572.53|1570.53|1573.4|1571.4|1569.78|1567.78|0
1645581900000|2022-02-23 02:05:00|1572.65|1570.65|1571.65|1569.65|1573.53|1571.53|1570.15|1568.15|0
1645582200000|2022-02-23 02:10:00|1571.53|1569.53|1571.15|1569.15|1572.65|1570.65|1570.78|1568.78|0
1645582500000|2022-02-23 02:15:00|1571.03|1569.03|1570.28|1568.28|1571.03|1569.03|1568.78|1566.78|0
1645582800000|2022-02-23 02:20:00|1570.53|1568.53|1569.78|1567.78|1571.28|1569.28|1569.28|1567.28|0
1645583100000|2022-02-23 02:25:00|1569.9|1567.9|1565.53|1563.53|1570.15|1568.15|1565.28|1563.28|0
1645583400000|2022-02-23 02:30:00|1565.4|1563.4|1566.28|1564.28|1567.9|1565.9|1565.03|1563.03|0
1645583700000|2022-02-23 02:35:00|1566.53|1564.53|1564.53|1562.53|1566.9|1564.9|1564.28|1562.28|0
1645584000000|2022-02-23 02:40:00|1564.65|1562.65|1566.28|1564.28|1566.9|1564.9|1563.03|1561.03|0
1645584300000|2022-02-23 02:45:00|1566.03|1564.03|1564.28|1562.28|1566.28|1564.28|1563.28|1561.28|0
1645584600000|2022-02-23 02:50:00|1564.4|1562.4|1565.9|1563.9|1566.03|1564.03|1564.4|1562.4|0
1645584900000|2022-02-23 02:55:00|1565.65|1563.65|1565.28|1563.28|1566.78|1564.78|1564.9|1562.9|0
1645585200000|2022-02-23 03:00:00|1565.53|1563.53|1566.15|1564.15|1566.28|1564.28|1563.78|1561.78|0
1645585500000|2022-02-23 03:05:00|1566.28|1564.28|1565.28|1563.28|1566.28|1564.28|1564.78|1562.78|0
1645585800000|2022-02-23 03:10:00|1565.15|1563.15|1562.78|1560.78|1565.28|1563.28|1561.53|1559.53|0
1645586100000|2022-02-23 03:15:00|1562.9|1560.9|1565.15|1563.15|1566.28|1564.28|1562.78|1560.78|0
1645586400000|2022-02-23 03:20:00|1565.28|1563.28|1567.28|1565.28|1567.53|1565.53|1565.28|1563.28|0
1645586700000|2022-02-23 03:25:00|1567.53|1565.53|1569.53|1567.53|1570.03|1568.03|1567.28|1565.28|0
1645587000000|2022-02-23 03:30:00|1570.03|1568.03|1570.53|1568.53|1571.77|1569.77|1569.78|1567.78|0
1645587300000|2022-02-23 03:35:00|1570.78|1568.78|1568.78|1566.78|1571.14|1569.14|1568.53|1566.53|0
1645587600000|2022-02-23 03:40:00|1568.53|1566.53|1567.4|1565.4|1569.28|1567.28|1567.28|1565.28|0
1645587900000|2022-02-23 03:45:00|1567.28|1565.28|1568.78|1566.78|1569.28|1567.28|1567.28|1565.28|0
1645588200000|2022-02-23 03:50:00|1568.53|1566.53|1568.78|1566.78|1568.9|1566.9|1567.28|1565.28|0
1645588500000|2022-02-23 03:55:00|1569.03|1567.03|1571.77|1569.77|1572.27|1570.27|1569.03|1567.03|0
1645588800000|2022-02-23 04:00:00|1572.02|1570.02|1571.77|1569.77|1572.27|1570.27|1571.77|1569.77|0
1645589100000|2022-02-23 04:05:00|1572.02|1570.02|1571.77|1569.77|1572.02|1570.02|1571.77|1569.77|0
1645589400000|2022-02-23 04:10:00|1571.89|1569.89|1572.77|1570.77|1573.02|1571.02|1571.77|1569.77|0
1645589700000|2022-02-23 04:15:00|1573.02|1571.02|1572.77|1570.77|1573.02|1571.02|1572.27|1570.27|0
1645590000000|2022-02-23 04:20:00|1573.02|1571.02|1572.77|1570.77|1573.02|1571.02|1571.77|1569.77|0
1645590300000|2022-02-23 04:25:00|1573.02|1571.02|1570.77|1568.77|1573.02|1571.02|1570.02|1568.02|0
1645590600000|2022-02-23 04:30:00|1570.89|1568.89|1572.89|1570.89|1573.02|1571.02|1570.89|1568.89|0
1645590900000|2022-02-23 04:35:00|1573.02|1571.02|1572.77|1570.77|1573.02|1571.02|1572.02|1570.02|0
1645591200000|2022-02-23 04:40:00|1573.02|1571.02|1572.77|1570.77|1573.02|1571.02|1572.27|1570.27|0
1645591500000|2022-02-23 04:45:00|1573.02|1571.02|1575.27|1573.27|1575.27|1573.27|1572.77|1570.77|0
1645591800000|2022-02-23 04:50:00|1575.14|1573.14|1575.77|1573.77|1576.02|1574.02|1575.02|1573.02|0
1645592100000|2022-02-23 04:55:00|1576.02|1574.02|1575.77|1573.77|1576.02|1574.02|1575.52|1573.52|0
1645592400000|2022-02-23 05:00:00|1575.52|1573.52|1575.77|1573.77|1576.02|1574.02|1575.27|1573.27|0
1645592700000|2022-02-23 05:05:00|1575.52|1573.52|1576.02|1574.02|1576.02|1574.02|1575.52|1573.52|0
1645593000000|2022-02-23 05:10:00|1575.52|1573.52|1575.27|1573.27|1575.77|1573.77|1575.02|1573.02|0
1645593300000|2022-02-23 05:15:00|1575.02|1573.02|1574.77|1572.77|1575.52|1573.52|1574.77|1572.77|0
1645593600000|2022-02-23 05:20:00|1575.02|1573.02|1574.52|1572.52|1575.27|1573.27|1574.27|1572.27|0
1645593900000|2022-02-23 05:25:00|1574.64|1572.64|1575.52|1573.52|1576.02|1574.02|1573.77|1571.77|0
1645594200000|2022-02-23 05:30:00|1575.39|1573.39|1573.77|1571.77|1578.77|1576.77|1573.27|1571.27|0
1645594500000|2022-02-23 05:35:00|1573.52|1571.52|1572.02|1570.02|1574.02|1572.02|1572.02|1570.02|0
1645594800000|2022-02-23 05:40:00|1572.14|1570.14|1572.02|1570.02|1573.27|1571.27|1571.77|1569.77|0
1645595100000|2022-02-23 05:45:00|1572.27|1570.27|1572.77|1570.77|1573.02|1571.02|1571.27|1569.27|0
1645595400000|2022-02-23 05:50:00|1572.52|1570.52|1571.64|1569.64|1573.52|1571.52|1571.52|1569.52|0
1645595700000|2022-02-23 05:55:00|1571.52|1569.52|1572.27|1570.27|1573.27|1571.27|1571.27|1569.27|0
1645596000000|2022-02-23 06:00:00|1572.14|1570.14|1574.02|1572.02|1577.27|1575.27|1572.02|1570.02|0
1645596300000|2022-02-23 06:05:00|1573.77|1571.77|1574.02|1572.02|1575.27|1573.27|1573.77|1571.77|0
1645596600000|2022-02-23 06:10:00|1573.89|1571.89|1576.77|1574.77|1577.77|1575.77|1573.77|1571.77|0
1645596900000|2022-02-23 06:15:00|1577.02|1575.02|1576.64|1574.64|1577.27|1575.27|1576.02|1574.02|0
1645597200000|2022-02-23 06:20:00|1576.39|1574.39|1571.77|1569.77|1576.52|1574.52|1571.52|1569.52|0
1645597500000|2022-02-23 06:25:00|1571.89|1569.89|1572.02|1570.02|1572.52|1570.52|1570.27|1568.27|0
1645597800000|2022-02-23 06:30:00|1572.27|1570.27|1569.77|1567.77|1572.27|1570.27|1569.52|1567.52|0
1645598100000|2022-02-23 06:35:00|1569.89|1567.89|1570.89|1568.89|1572.02|1570.02|1569.77|1567.77|0
1645598400000|2022-02-23 06:40:00|1571.02|1569.02|1570.02|1568.02|1571.02|1569.02|1569.52|1567.52|0
1645598700000|2022-02-23 06:45:00|1570.27|1568.27|1573.14|1571.14|1573.14|1571.14|1570.02|1568.02|0
1645599000000|2022-02-23 06:50:00|1573.27|1571.27|1573.52|1571.52|1574.89|1572.89|1572.77|1570.77|0
1645599300000|2022-02-23 06:55:00|1573.77|1571.77|1568.14|1566.14|1574.02|1572.02|1567.77|1565.77|0
1645599600000|2022-02-23 07:00:00|1567.52|1565.52|1564.03|1562.03|1569.52|1567.52|1564.03|1562.03|0
1645599900000|2022-02-23 07:05:00|1564.28|1562.28|1567.77|1565.77|1567.89|1565.89|1563.28|1561.28|0
1645600200000|2022-02-23 07:10:00|1567.64|1565.64|1567.64|1565.64|1570.64|1568.64|1566.77|1564.77|0
1645600500000|2022-02-23 07:15:00|1567.52|1565.52|1568.52|1566.52|1570.02|1568.02|1566.14|1564.14|0
1645600800000|2022-02-23 07:20:00|1568.02|1566.02|1567.77|1565.77|1568.02|1566.02|1566.27|1564.27|0
1645601100000|2022-02-23 07:25:00|1568.14|1566.14|1569.78|1567.78|1572.27|1570.27|1567.77|1565.77|0
1645601400000|2022-02-23 07:30:00|1570.03|1568.03|1573.27|1571.27|1575.02|1573.02|1569.78|1567.78|0
1645601700000|2022-02-23 07:35:00|1573.77|1571.77|1576.02|1574.02|1576.02|1574.02|1571.89|1569.89|0
1645602000000|2022-02-23 07:40:00|1576.52|1574.52|1575.64|1573.64|1577.52|1575.52|1574.89|1572.89|0
1645602300000|2022-02-23 07:45:00|1575.89|1573.89|1573.27|1571.27|1575.89|1573.89|1572.52|1570.52|0
1645602600000|2022-02-23 07:50:00|1573.52|1571.52|1573.52|1571.52|1574.77|1572.77|1572.02|1570.02|0
1645602900000|2022-02-23 07:55:00|1574.02|1572.02|1574.02|1572.02|1575.52|1573.52|1571.64|1569.64|0
1645603200000|2022-02-23 08:00:00|1575.02|1573.02|1580.24|1578.24|1580.49|1578.49|1570.02|1568.02|0
1645603500000|2022-02-23 08:05:00|1578.54|1576.94|1580.29|1578.69|1580.29|1578.69|1577.04|1575.44|0
1645603800000|2022-02-23 08:10:00|1580.04|1578.44|1585.29|1583.69|1585.79|1584.19|1580.04|1578.44|0
1645604100000|2022-02-23 08:15:00|1585.04|1583.44|1584.79|1583.19|1585.54|1583.94|1582.54|1580.94|0
1645604400000|2022-02-23 08:20:00|1584.54|1582.94|1585.53|1583.93|1585.78|1584.18|1582.79|1581.19|0
1645604700000|2022-02-23 08:25:00|1585.41|1583.81|1584.9|1583.3|1585.78|1584.18|1583.29|1581.69|0
1645605000000|2022-02-23 08:30:00|1585.03|1583.43|1585.53|1583.93|1585.53|1583.93|1579.53|1577.93|0
1645605300000|2022-02-23 08:35:00|1585.28|1583.68|1585.65|1584.05|1585.78|1584.18|1584.4|1582.8|0
1645605600000|2022-02-23 08:40:00|1585.4|1583.8|1585.03|1583.43|1585.78|1584.18|1584.65|1583.05|0
1645605900000|2022-02-23 08:45:00|1585.28|1583.68|1585.27|1583.67|1585.78|1584.18|1583.89|1582.29|0
1645606200000|2022-02-23 08:50:00|1585.02|1583.42|1583.77|1582.17|1588.52|1586.92|1583.02|1581.42|0
1645606500000|2022-02-23 08:55:00|1584.02|1582.42|1587.52|1585.92|1587.52|1585.92|1581.53|1579.93|0
1645606800000|2022-02-23 09:00:00|1588.27|1586.67|1588.77|1587.17|1588.77|1587.17|1587.02|1585.42|0
1645607100000|2022-02-23 09:05:00|1588.52|1586.92|1588.02|1586.42|1588.77|1587.17|1586.77|1585.17|0
1645607400000|2022-02-23 09:10:00|1588.27|1586.67|1592.52|1590.92|1593.02|1591.42|1588.02|1586.42|0
1645607700000|2022-02-23 09:15:00|1592.77|1591.17|1593.52|1591.92|1594.02|1592.42|1591.52|1589.92|0
1645608000000|2022-02-23 09:20:00|1593.39|1591.79|1592.77|1591.17|1593.77|1592.17|1591.27|1589.67|0
1645608300000|2022-02-23 09:25:00|1592.52|1590.92|1592.77|1591.17|1594.02|1592.42|1591.27|1589.67|0
1645608600000|2022-02-23 09:30:00|1593.02|1591.42|1595.02|1593.42|1596.02|1594.42|1592.27|1590.67|0
1645608900000|2022-02-23 09:35:00|1595.52|1593.92|1592.77|1591.17|1595.52|1593.92|1592.77|1591.17|0
1645609200000|2022-02-23 09:40:00|1593.02|1591.42|1594.52|1592.92|1596.52|1594.92|1592.77|1591.17|0
1645609500000|2022-02-23 09:45:00|1595.02|1593.42|1595.77|1594.17|1595.77|1594.17|1593.27|1591.67|0
1645609800000|2022-02-23 09:50:00|1595.89|1594.29|1590.52|1588.92|1596.52|1594.92|1590.27|1588.67|0
1645610100000|2022-02-23 09:55:00|1590.77|1589.17|1585.28|1583.68|1591.89|1590.29|1584.53|1582.93|0
1645610400000|2022-02-23 10:00:00|1586.03|1584.43|1588.03|1586.43|1588.28|1586.68|1585.03|1583.43|0
1645610700000|2022-02-23 10:05:00|1587.78|1586.18|1582.53|1580.93|1588.53|1586.93|1582.4|1580.8|0
1645611000000|2022-02-23 10:10:00|1582.65|1581.05|1579.79|1578.19|1582.65|1581.05|1578.28|1576.68|0
1645611300000|2022-02-23 10:15:00|1580.29|1578.69|1583.04|1581.44|1583.04|1581.44|1578.79|1577.19|0
1645611600000|2022-02-23 10:20:00|1583.29|1581.69|1585.28|1583.68|1585.53|1583.93|1583.04|1581.44|0
1645611900000|2022-02-23 10:25:00|1585.15|1583.55|1584.66|1583.06|1586.53|1584.93|1583.91|1582.31|0
1645612200000|2022-02-23 10:30:00|1584.29|1582.69|1585.15|1583.55|1586.03|1584.43|1583.28|1581.68|0
1645612500000|2022-02-23 10:35:00|1585.03|1583.43|1584.4|1582.8|1585.53|1583.93|1583.4|1581.8|0
1645612800000|2022-02-23 10:40:00|1584.53|1582.93|1585.9|1584.3|1588.03|1586.43|1584.53|1582.93|0
1645613100000|2022-02-23 10:45:00|1585.53|1583.93|1576.29|1574.69|1585.78|1584.18|1575.79|1574.19|0
1645613400000|2022-02-23 10:50:00|1576.54|1574.94|1579.04|1577.44|1579.04|1577.44|1576.04|1574.44|0
1645613700000|2022-02-23 10:55:00|1578.79|1577.19|1582.29|1580.69|1582.29|1580.69|1578.54|1576.94|0
1645614000000|2022-02-23 11:00:00|1582.04|1580.44|1581.66|1580.06|1582.91|1581.31|1579.54|1577.94|0
1645614300000|2022-02-23 11:05:00|1581.54|1579.94|1581.65|1580.05|1583.16|1581.56|1579.16|1577.56|0
1645614600000|2022-02-23 11:10:00|1581.78|1580.18|1578.15|1576.55|1583.53|1581.93|1577.15|1575.55|0
1645614900000|2022-02-23 11:15:00|1578.28|1576.68|1576.53|1574.93|1579.53|1577.93|1576.03|1574.43|0
1645615200000|2022-02-23 11:20:00|1576.28|1574.68|1576.97|1575.37|1577.96|1576.36|1573.16|1571.56|0
1645615500000|2022-02-23 11:25:00|1577.96|1576.36|1578.46|1576.86|1579.21|1577.61|1576.72|1575.12|0
1645615800000|2022-02-23 11:30:00|1578.21|1576.61|1579.46|1577.86|1579.71|1578.11|1578.08|1576.48|0
1645616100000|2022-02-23 11:35:00|1579.21|1577.61|1575.72|1574.12|1580.2|1578.6|1575.22|1573.62|0
1645616400000|2022-02-23 11:40:00|1576.22|1574.62|1575.47|1573.87|1577.71|1576.11|1575.22|1573.62|0
1645616700000|2022-02-23 11:45:00|1575.22|1573.62|1572.48|1570.88|1576.22|1574.62|1572.23|1570.63|0
1645617000000|2022-02-23 11:50:00|1572.35|1570.75|1574.09|1572.49|1575.72|1574.12|1572.23|1570.63|0
1645617300000|2022-02-23 11:55:00|1573.97|1572.37|1568.49|1566.89|1574.97|1573.37|1567.37|1565.77|0
1645617600000|2022-02-23 12:00:00|1568.36|1566.76|1572.48|1570.88|1573.22|1571.62|1567.74|1566.14|0
1645617900000|2022-02-23 12:05:00|1572.98|1571.38|1575.72|1574.12|1576.46|1574.86|1572.98|1571.38|0
1645618200000|2022-02-23 12:10:00|1575.96|1574.36|1577.96|1576.36|1578.71|1577.11|1574.47|1572.87|0
1645618500000|2022-02-23 12:15:00|1578.08|1576.48|1578.3|1576.7|1578.8|1577.2|1577.55|1575.95|0
1645618800000|2022-02-23 12:20:00|1578.55|1576.95|1579.91|1578.31|1580.04|1578.44|1578.05|1576.45|0
1645619100000|2022-02-23 12:25:00|1579.79|1578.19|1580.04|1578.44|1580.04|1578.44|1579.05|1577.45|0
1645619400000|2022-02-23 12:30:00|1579.79|1578.19|1582.53|1580.93|1583.28|1581.68|1579.17|1577.57|0
1645619700000|2022-02-23 12:35:00|1582.03|1580.43|1585.02|1583.42|1586.02|1584.42|1582.03|1580.43|0
1645620000000|2022-02-23 12:40:00|1584.77|1583.17|1584.77|1583.17|1586.27|1584.67|1584.52|1582.92|0
1645620300000|2022-02-23 12:45:00|1584.89|1583.29|1582.4|1580.8|1585.02|1583.42|1582.28|1580.68|0
1645620600000|2022-02-23 12:50:00|1582.53|1580.93|1586.02|1584.42|1586.52|1584.92|1582.4|1580.8|0
1645620900000|2022-02-23 12:55:00|1586.27|1584.67|1585.27|1583.67|1586.52|1584.92|1585.27|1583.67|0
1645621200000|2022-02-23 13:00:00|1584.77|1583.17|1585.77|1584.17|1586.52|1584.92|1584.27|1582.67|0
1645621500000|2022-02-23 13:05:00|1585.52|1583.92|1588.5|1586.9|1588.87|1587.27|1585.52|1583.92|0
1645621800000|2022-02-23 13:10:00|1588.25|1586.65|1585.76|1584.16|1588.37|1586.77|1585.26|1583.66|0
1645622100000|2022-02-23 13:15:00|1586|1584.4|1586|1584.4|1586.75|1585.15|1585.26|1583.66|0
1645622400000|2022-02-23 13:20:00|1586.25|1584.65|1581.77|1580.17|1587|1585.4|1581.02|1579.42|0
1645622700000|2022-02-23 13:25:00|1582.14|1580.54|1581.39|1579.79|1583.01|1581.41|1580.52|1578.92|0
1645623000000|2022-02-23 13:30:00|1581.52|1579.92|1577.03|1575.43|1582.51|1580.91|1577.03|1575.43|0
1645623300000|2022-02-23 13:35:00|1577.28|1575.68|1579.52|1577.92|1580.27|1578.67|1576.78|1575.18|0
1645623600000|2022-02-23 13:40:00|1579.77|1578.17|1579.27|1577.67|1580.27|1578.67|1577.78|1576.18|0
1645623900000|2022-02-23 13:45:00|1579.39|1577.79|1581.02|1579.42|1581.27|1579.67|1579.27|1577.67|0
1645624200000|2022-02-23 13:50:00|1580.77|1579.17|1584.01|1582.41|1584.01|1582.41|1579.27|1577.67|0
1645624500000|2022-02-23 13:55:00|1583.76|1582.16|1585.5|1583.9|1586.5|1584.9|1583.76|1582.16|0
1645624800000|2022-02-23 14:00:00|1585.75|1584.15|1584.4|1582.8|1586.5|1584.9|1583.25|1581.65|0
1645625100000|2022-02-23 14:05:00|1584.15|1582.55|1584.15|1582.55|1584.65|1583.05|1582.16|1580.56|0
1645625400000|2022-02-23 14:10:00|1583.9|1582.3|1584.15|1582.55|1584.9|1583.3|1583.16|1581.56|0
1645625700000|2022-02-23 14:15:00|1584.4|1582.8|1584.15|1582.55|1587.76|1586.16|1584.15|1582.55|0
1645626000000|2022-02-23 14:20:00|1584.4|1582.8|1585.9|1584.3|1585.9|1584.3|1582.41|1580.81|0
1645626300000|2022-02-23 14:25:00|1585.65|1584.05|1581.16|1579.56|1585.65|1584.05|1580.66|1579.06|0
1645626600000|2022-02-23 14:30:00|1581.91|1580.31|1585.93|1584.33|1587.17|1585.57|1579.17|1577.57|0
1645626900000|2022-02-23 14:35:00|1584.68|1583.08|1584.88|1583.28|1586.88|1585.28|1575.21|1573.61|0
1645627200000|2022-02-23 14:40:00|1584.14|1582.54|1577.65|1576.05|1586.63|1585.03|1575.41|1573.81|0
1645627500000|2022-02-23 14:45:00|1578.15|1576.55|1578.9|1577.3|1585.38|1583.78|1578.15|1576.55|0
1645627800000|2022-02-23 14:50:00|1579.4|1577.8|1565.44|1563.84|1579.9|1578.3|1565.44|1563.84|0
1645628100000|2022-02-23 14:55:00|1565.69|1564.09|1565.69|1564.09|1572.42|1570.82|1565.44|1563.84|0
1645628400000|2022-02-23 15:00:00|1566.06|1564.46|1560.91|1559.31|1566.06|1564.46|1554.98|1553.38|0
1645628700000|2022-02-23 15:05:00|1561.66|1560.06|1552.45|1550.85|1561.66|1560.06|1549.96|1548.36|0
1645629000000|2022-02-23 15:10:00|1552.7|1551.1|1557.66|1556.06|1558.93|1557.33|1549.95|1548.35|0
1645629300000|2022-02-23 15:15:00|1557.16|1555.56|1549.93|1548.33|1557.16|1555.56|1548.19|1546.59|0
1645629600000|2022-02-23 15:20:00|1549.55|1547.95|1545.57|1543.97|1555.53|1553.93|1544.57|1542.97|0
1645629900000|2022-02-23 15:25:00|1545.45|1543.85|1538.34|1536.74|1546.44|1544.84|1535.98|1534.38|0
1645630200000|2022-02-23 15:30:00|1537.72|1536.12|1540.45|1538.85|1541.7|1540.1|1533.1|1531.5|0
1645630500000|2022-02-23 15:35:00|1540.2|1538.6|1544.69|1543.09|1548.93|1547.33|1539.96|1538.36|0
1645630800000|2022-02-23 15:40:00|1544.19|1542.59|1537.21|1535.61|1545.19|1543.59|1535.22|1533.62|0
1645631100000|2022-02-23 15:45:00|1536.72|1535.12|1534.97|1533.37|1540.95|1539.35|1534.47|1532.87|0
1645631400000|2022-02-23 15:50:00|1534.72|1533.12|1536.47|1534.87|1540.07|1538.47|1534.22|1532.62|0
1645631700000|2022-02-23 15:55:00|1537.21|1535.61|1536.22|1534.62|1540.82|1539.22|1531.98|1530.38|0
1645632000000|2022-02-23 16:00:00|1535.97|1534.37|1530.24|1528.64|1538.71|1537.11|1527.25|1525.65|0
1645632300000|2022-02-23 16:05:00|1529.74|1528.14|1526.46|1524.86|1530.73|1529.13|1522.97|1521.37|0
1645632600000|2022-02-23 16:10:00|1526.21|1524.61|1528.2|1526.6|1528.95|1527.35|1523.97|1522.37|0
1645632900000|2022-02-23 16:15:00|1526.83|1525.23|1525.96|1524.36|1527.21|1525.61|1521.23|1519.63|0
1645633200000|2022-02-23 16:20:00|1525.46|1523.86|1525.78|1524.18|1528.15|1526.55|1523.92|1522.32|0
1645633500000|2022-02-23 16:25:00|1525.66|1524.06|1524.63|1523.03|1530.15|1528.55|1524.13|1522.53|0
1645633800000|2022-02-23 16:30:00|1525.62|1524.02|1529.86|1528.26|1534.47|1532.87|1521.64|1520.04|0
1645634100000|2022-02-23 16:35:00|1529.36|1527.76|1532.6|1531|1537.09|1535.49|1526.62|1525.02|0
1645634400000|2022-02-23 16:40:00|1532.35|1530.75|1529.08|1527.48|1536.06|1534.46|1528.33|1526.73|0
1645634700000|2022-02-23 16:45:00|1528.58|1526.98|1535.31|1533.71|1535.31|1533.71|1526.96|1525.36|0
1645635000000|2022-02-23 16:50:00|1535.56|1533.96|1540.55|1538.95|1542.54|1540.94|1532.57|1530.97|0
1645635300000|2022-02-23 16:55:00|1540.8|1539.2|1542.47|1540.87|1545.29|1543.69|1540.35|1538.75|0
1645635600000|2022-02-23 17:00:00|1542.6|1541|1540.83|1539.23|1543.09|1541.49|1536.36|1534.76|0
1645635900000|2022-02-23 17:05:00|1541.33|1539.73|1543.57|1541.97|1543.57|1541.97|1538.09|1536.49|0
1645636200000|2022-02-23 17:10:00|1543.82|1542.22|1540.58|1538.98|1547.06|1545.46|1539.58|1537.98|0
1645636500000|2022-02-23 17:15:00|1540.83|1539.23|1552.3|1550.7|1552.42|1550.82|1540.83|1539.23|0
1645636800000|2022-02-23 17:20:00|1552.05|1550.45|1554.09|1552.49|1555.04|1553.44|1550.55|1548.95|0
1645637100000|2022-02-23 17:25:00|1553.84|1552.24|1555.55|1553.95|1556.05|1554.45|1552.31|1550.71|0
1645637400000|2022-02-23 17:30:00|1556.05|1554.45|1548.32|1546.72|1556.8|1555.2|1548.32|1546.72|0
1645637700000|2022-02-23 17:35:00|1548.57|1546.97|1543.83|1542.23|1548.82|1547.22|1542.84|1541.24|0
1645638000000|2022-02-23 17:40:00|1544.33|1542.73|1546.82|1545.22|1547.32|1545.72|1542.34|1540.74|0
1645638300000|2022-02-23 17:45:00|1546.69|1545.09|1542.08|1540.48|1548.56|1546.96|1541.7|1540.1|0
1645638600000|2022-02-23 17:50:00|1542.69|1541.09|1533.85|1532.25|1542.82|1541.22|1532.6|1531|0
1645638900000|2022-02-23 17:55:00|1534.35|1532.75|1533.85|1532.25|1535.59|1533.99|1531.11|1529.51|0
1645639200000|2022-02-23 18:00:00|1534.35|1532.75|1529.36|1527.76|1534.35|1532.75|1529.11|1527.51|0
1645639500000|2022-02-23 18:05:00|1529.61|1528.01|1527.37|1525.77|1531.23|1529.63|1525.13|1523.53|0
1645639800000|2022-02-23 18:10:00|1527.87|1526.27|1515.41|1513.81|1528.37|1526.77|1514.53|1512.93|0
1645640100000|2022-02-23 18:15:00|1514.91|1513.31|1519.11|1517.51|1520.1|1518.5|1512.04|1510.44|0
1645640400000|2022-02-23 18:20:00|1518.61|1517.01|1515.62|1514.02|1519.86|1518.26|1512.88|1511.28|0
1645640700000|2022-02-23 18:25:00|1516.61|1515.01|1510.88|1509.28|1519.36|1517.76|1510.38|1508.78|0
1645641000000|2022-02-23 18:30:00|1511.38|1509.78|1505.65|1504.05|1513.62|1512.02|1505.4|1503.8|0
1645641300000|2022-02-23 18:35:00|1505.9|1504.3|1515.87|1514.27|1517.11|1515.51|1505.15|1503.55|0
1645641600000|2022-02-23 18:40:00|1516.36|1514.76|1516.86|1515.26|1518.36|1516.76|1513.87|1512.27|0
1645641900000|2022-02-23 18:45:00|1517.61|1516.01|1524.3|1522.7|1526.31|1524.71|1515.86|1514.26|0
1645642200000|2022-02-23 18:50:00|1524.55|1522.95|1512.58|1510.98|1524.55|1522.95|1510.34|1508.74|0
1645642500000|2022-02-23 18:55:00|1512.83|1511.23|1516.07|1514.47|1517.07|1515.47|1510.59|1508.99|0
1645642800000|2022-02-23 19:00:00|1515.33|1513.73|1508.6|1507|1520.31|1518.71|1506.35|1504.75|0
1645643100000|2022-02-23 19:05:00|1508.84|1507.24|1512.83|1511.23|1516.44|1514.84|1507.31|1505.71|0
1645643400000|2022-02-23 19:10:00|1513.08|1511.48|1511.33|1509.73|1518.06|1516.46|1509.59|1507.99|0
1645643700000|2022-02-23 19:15:00|1510.7|1509.1|1511.95|1510.35|1515.32|1513.72|1505.1|1503.5|0
1645644000000|2022-02-23 19:20:00|1511.33|1509.73|1500.13|1498.53|1513.82|1512.22|1499.63|1498.03|0
1645644300000|2022-02-23 19:25:00|1500.38|1498.78|1497.82|1496.22|1501.37|1499.77|1495.83|1494.23|0
1645644600000|2022-02-23 19:30:00|1498.07|1496.47|1496.08|1494.48|1501.31|1499.71|1494.33|1492.73|0
1645644900000|2022-02-23 19:35:00|1495.95|1494.35|1496.7|1495.1|1499.57|1497.97|1495.95|1494.35|0
1645645200000|2022-02-23 19:40:00|1496.08|1494.48|1486.83|1485.23|1496.33|1494.73|1484.36|1482.76|0
1645645500000|2022-02-23 19:45:00|1486.58|1484.98|1491.83|1490.23|1496.31|1494.71|1486.09|1484.49|0
1645645800000|2022-02-23 19:50:00|1491.33|1489.73|1488.09|1486.49|1494.57|1492.97|1488.09|1486.49|0
1645646100000|2022-02-23 19:55:00|1488.34|1486.74|1490.01|1488.41|1494.02|1492.42|1486.34|1484.74|0
1645646400000|2022-02-23 20:00:00|1489.76|1488.16|1482.03|1480.43|1491.51|1489.91|1481.04|1479.44|0
1645646700000|2022-02-23 20:05:00|1482.53|1480.93|1479.81|1478.21|1486.27|1484.67|1478.05|1476.45|0
1645647000000|2022-02-23 20:10:00|1480.06|1478.46|1481.54|1479.94|1482.28|1480.68|1475.8|1474.2|0
1645647300000|2022-02-23 20:15:00|1480.54|1478.94|1480.29|1478.69|1487.52|1485.92|1479.54|1477.94|0
1645647600000|2022-02-23 20:20:00|1480.79|1479.19|1483.53|1481.93|1483.65|1482.05|1477.55|1475.95|0
1645647900000|2022-02-23 20:25:00|1483.03|1481.43|1491.74|1490.14|1492.49|1490.89|1480.79|1479.19|0
1645648200000|2022-02-23 20:30:00|1490.74|1489.14|1486.12|1484.52|1492.24|1490.64|1481.52|1479.92|0
1645648500000|2022-02-23 20:35:00|1486.37|1484.77|1477.78|1476.18|1488.75|1487.15|1477.78|1476.18|0
1645648800000|2022-02-23 20:40:00|1477.53|1475.93|1476.67|1475.07|1482.51|1480.91|1476.55|1474.95|0
1645649100000|2022-02-23 20:45:00|1476.55|1474.95|1471.68|1470.08|1480.91|1479.31|1471.68|1470.08|0
1645649400000|2022-02-23 20:50:00|1471.56|1469.96|1470|1468.4|1478.26|1476.66|1468.07|1466.47|0
1645649700000|2022-02-23 20:55:00|1470.25|1468.65|1474.74|1473.14|1475.99|1474.39|1468|1466.4|0
1645650000000|2022-02-23 21:00:00|1476.24|1474.64|1475.99|1474.39|1478.48|1476.88|1473.5|1471.9|0
1645650300000|2022-02-23 21:05:00|1476.74|1475.14|1476.27|1474.67|1478.52|1476.92|1476.27|1474.67|0
1645650600000|2022-02-23 21:10:00|1476.02|1474.42|1475.64|1474.04|1478.02|1476.42|1473.53|1471.93|0
1645650900000|2022-02-23 21:15:00|1475.47|1473.47|1474.99|1472.99|1476.49|1474.49|1474.73|1472.73|0
1645651200000|2022-02-23 21:20:00|1474.74|1472.74|1475.49|1473.49|1475.74|1473.74|1474|1472|0
1645651500000|2022-02-23 21:25:00|1475.61|1473.61|1474.12|1472.12|1476.11|1474.11|1473.25|1471.25|0
1645651800000|2022-02-23 21:30:00|1474|1472|1472|1470|1474|1472|1472|1470|0
1645652100000|2022-02-23 21:35:00|1471.75|1469.75|1473.87|1471.87|1474.86|1472.86|1469.26|1467.26|0
1645652400000|2022-02-23 21:40:00|1473.99|1471.99|1468.26|1466.26|1474.11|1472.11|1464.52|1462.52|0
1645652700000|2022-02-23 21:45:00|1468.51|1466.51|1469.76|1467.76|1471.37|1469.37|1468.51|1466.51|0
1645653000000|2022-02-23 21:50:00|1470.01|1468.01|1468.51|1466.51|1470.25|1468.25|1466.64|1464.64|0
1645653300000|2022-02-23 21:55:00|1468.26|1466.26|1466.88|1464.88|1468.26|1466.26|1465.27|1463.27|0
1645653600000|2022-02-23 22:00:00|1466.82|1464.82|1466.87|1464.87|1467.06|1465.06|1466.26|1464.26|0
1645653900000|2022-02-23 22:05:00|1466.84|1464.84|1466.58|1464.58|1467.19|1465.19|1466.54|1464.54|0
1645654200000|2022-02-23 22:10:00|1466.54|1464.54|1466.58|1464.58|1467.12|1465.12|1466.18|1464.18|0
1645654500000|2022-02-23 22:15:00|1466.51|1464.51|1466.47|1464.47|1466.8|1464.8|1466.18|1464.18|0
1645654800000|2022-02-23 22:20:00|1466.44|1464.44|1465.89|1463.89|1466.44|1464.44|1465.81|1463.81|0
1645655100000|2022-02-23 22:25:00|1465.85|1463.85|1465.13|1463.13|1466.18|1464.18|1465.13|1463.13|0
1645655400000|2022-02-23 22:30:00|1465.24|1463.24|1464.62|1462.62|1465.24|1463.24|1464.37|1462.37|0
1645655700000|2022-02-23 22:35:00|1464.58|1462.58|1464.45|1462.45|1465.45|1463.45|1464.41|1462.41|0
1645656000000|2022-02-23 22:40:00|1464.62|1462.62|1464.73|1462.73|1464.73|1462.73|1464.26|1462.26|0
1645656300000|2022-02-23 22:45:00|1464.66|1462.66|1466.11|1464.11|1466.11|1464.11|1464.45|1462.45|0
1645656600000|2022-02-23 22:50:00|1466.14|1464.14|1466.07|1464.07|1466.33|1464.33|1465.78|1463.78|0
1645656900000|2022-02-23 22:55:00|1466.03|1464.03|1467.82|1465.82|1467.82|1465.82|1465.96|1463.96|0
1645657200000|2022-02-23 23:00:00|1467.88|1465.88|1468.37|1466.37|1474.98|1472.98|1467.38|1465.38|0
1645657500000|2022-02-23 23:05:00|1469.12|1467.12|1465.13|1463.13|1469.25|1467.25|1464.02|1462.02|0
1645657800000|2022-02-23 23:10:00|1465.01|1463.01|1466.51|1464.51|1467.51|1465.51|1462.89|1460.89|0
1645658100000|2022-02-23 23:15:00|1466.26|1464.26|1461.27|1459.27|1467.26|1465.26|1460.77|1458.77|0
1645658400000|2022-02-23 23:20:00|1461.77|1459.77|1460.77|1458.77|1463.02|1461.02|1460.77|1458.77|0
1645658700000|2022-02-23 23:25:00|1461.02|1459.02|1466.76|1464.76|1469.75|1467.75|1461.02|1459.02|0
1645659000000|2022-02-23 23:30:00|1466.88|1464.88|1469.5|1467.5|1469.5|1467.5|1466.26|1464.26|0
1645659300000|2022-02-23 23:35:00|1469.37|1467.37|1468.87|1466.87|1469.5|1467.5|1467.5|1465.5|0
1645659600000|2022-02-23 23:40:00|1469.25|1467.25|1473.98|1471.98|1475.98|1473.98|1468.5|1466.5|0
1645659900000|2022-02-23 23:45:00|1474.23|1472.23|1470.99|1468.99|1474.35|1472.35|1470.61|1468.61|0
1645660200000|2022-02-23 23:50:00|1471.49|1469.49|1472.49|1470.49|1472.74|1470.74|1469.74|1467.74|0
1645660500000|2022-02-23 23:55:00|1472.61|1470.61|1469.49|1467.49|1473.85|1471.85|1468.62|1466.62|0
1645660800000|2022-02-24 00:00:00|1469.74|1467.74|1468.25|1466.25|1474.1|1472.1|1466.75|1464.75|0
1645661100000|2022-02-24 00:05:00|1467.75|1465.75|1466.03|1464.03|1469.74|1467.74|1463.78|1461.78|0
1645661400000|2022-02-24 00:10:00|1465.53|1463.53|1469.89|1467.89|1472.01|1470.01|1465.04|1463.04|0
1645661700000|2022-02-24 00:15:00|1469.77|1467.77|1466.4|1464.4|1469.77|1467.77|1463.79|1461.79|0
1645662000000|2022-02-24 00:20:00|1466.28|1464.28|1466.03|1464.03|1467.28|1465.28|1463.79|1461.79|0
1645662300000|2022-02-24 00:25:00|1465.78|1463.78|1459.3|1457.3|1467.28|1465.28|1454.57|1452.57|0
1645662600000|2022-02-24 00:30:00|1460.3|1458.3|1454.94|1452.94|1461.79|1459.79|1452.69|1450.69|0
1645662900000|2022-02-24 00:35:00|1453.82|1451.82|1454.49|1452.49|1459.35|1457.35|1452.07|1450.07|0
1645663200000|2022-02-24 00:40:00|1454.62|1452.62|1454.74|1452.74|1457.86|1455.86|1453.37|1451.37|0
1645663500000|2022-02-24 00:45:00|1454.62|1452.62|1454.87|1452.87|1455.48|1453.48|1452.87|1450.87|0
1645663800000|2022-02-24 00:50:00|1454.99|1452.99|1451.5|1449.5|1455.61|1453.61|1451.38|1449.38|0
1645664100000|2022-02-24 00:55:00|1448.39|1446.39|1442.66|1440.66|1451.25|1449.25|1442.66|1440.66|0
1645664400000|2022-02-24 01:00:00|1442.91|1440.91|1443.52|1441.52|1448.89|1446.89|1442.66|1440.66|0
1645664700000|2022-02-24 01:05:00|1443.16|1441.16|1447.14|1445.14|1447.64|1445.64|1442.41|1440.41|0
1645665000000|2022-02-24 01:10:00|1446.64|1444.64|1446.7|1444.7|1452.68|1450.68|1446.2|1444.2|0
1645665300000|2022-02-24 01:15:00|1446.2|1444.2|1440.19|1438.19|1447.32|1445.32|1437.33|1435.33|0
1645665600000|2022-02-24 01:20:00|1439.81|1437.81|1438.45|1436.45|1440.81|1438.81|1436.21|1434.21|0
1645665900000|2022-02-24 01:25:00|1438.2|1436.2|1438.95|1436.95|1440.69|1438.69|1437.82|1435.82|0
1645666200000|2022-02-24 01:30:00|1438.7|1436.7|1445.17|1443.17|1448.65|1446.65|1437.2|1435.2|0
1645666500000|2022-02-24 01:35:00|1444.92|1442.92|1444.79|1442.79|1446.28|1444.28|1442.43|1440.43|0
1645666800000|2022-02-24 01:40:00|1444.92|1442.92|1445.17|1443.17|1449.4|1447.4|1443.42|1441.42|0
1645667100000|2022-02-24 01:45:00|1445.29|1443.29|1448.65|1446.65|1451.89|1449.89|1444.54|1442.54|0
1645667400000|2022-02-24 01:50:00|1449.89|1447.89|1456.18|1454.18|1460.85|1458.85|1449.27|1447.27|0
1645667700000|2022-02-24 01:55:00|1455.57|1453.57|1455.19|1453.19|1457.06|1455.06|1451.33|1449.33|0
1645668000000|2022-02-24 02:00:00|1455.07|1453.07|1451.08|1449.08|1458.06|1456.06|1450.95|1448.95|0
1645668300000|2022-02-24 02:05:00|1450.95|1448.95|1449.21|1447.21|1453.08|1451.08|1445.86|1443.86|0
1645668600000|2022-02-24 02:10:00|1449.09|1447.09|1451.7|1449.7|1453.82|1451.82|1448.1|1446.1|0
1645668900000|2022-02-24 02:15:00|1451.33|1449.33|1452.55|1450.55|1456.93|1454.93|1451.33|1449.33|0
1645669200000|2022-02-24 02:20:00|1452.67|1450.67|1449.93|1447.93|1452.8|1450.8|1449.06|1447.06|0
1645669500000|2022-02-24 02:25:00|1450.18|1448.18|1438.61|1436.61|1450.56|1448.56|1438.61|1436.61|0
1645669800000|2022-02-24 02:30:00|1439.11|1437.11|1445.7|1443.7|1446.57|1444.57|1437.48|1435.48|0
1645670100000|2022-02-24 02:35:00|1445.58|1443.58|1448.11|1446.11|1449.81|1447.81|1444.08|1442.08|0
1645670400000|2022-02-24 02:40:00|1448.35|1446.35|1446.73|1444.73|1448.35|1446.35|1445.12|1443.12|0
1645670700000|2022-02-24 02:45:00|1446.61|1444.61|1441.5|1439.5|1450.34|1448.34|1441.5|1439.5|0
1645671000000|2022-02-24 02:50:00|1442.38|1440.38|1436.68|1433.88|1444.32|1441.92|1433.04|1431.04|0
1645671300000|2022-02-24 02:55:00|1436.8|1434|1434.12|1431.32|1442.9|1440.1|1432.63|1429.83|0
1645671600000|2022-02-24 03:00:00|1433.62|1430.82|1428.46|1425.66|1436.73|1433.93|1426.67|1423.87|0
1645671900000|2022-02-24 03:05:00|1428.21|1425.41|1399.12|1396.32|1428.46|1425.66|1397.99|1395.19|0
1645672200000|2022-02-24 03:10:00|1402.1|1399.3|1407.56|1404.76|1417|1414.2|1398.99|1396.19|0
1645672500000|2022-02-24 03:15:00|1409.3|1406.5|1409.42|1406.62|1413.9|1411.1|1404.32|1401.52|0
1645672800000|2022-02-24 03:20:00|1409.92|1407.12|1399.6|1396.8|1412.9|1410.1|1399.6|1396.8|0
1645673100000|2022-02-24 03:25:00|1399.85|1397.05|1400.59|1397.79|1403.08|1400.28|1396.12|1393.32|0
1645673400000|2022-02-24 03:30:00|1400.48|1397.68|1382.71|1379.91|1400.48|1397.68|1379.73|1376.93|0
1645673700000|2022-02-24 03:35:00|1383.33|1380.53|1374.49|1371.69|1388.3|1385.5|1374.49|1371.69|0
1645674000000|2022-02-24 03:40:00|1372.75|1369.95|1384.91|1381.91|1385.9|1382.9|1370.27|1367.47|0
1645674300000|2022-02-24 03:45:00|1383.55|1380.55|1392.35|1389.35|1394.46|1391.46|1383.17|1380.17|0
1645674600000|2022-02-24 03:50:00|1392.48|1389.48|1387.16|1384.16|1396.69|1393.69|1386.14|1383.14|0
1645674900000|2022-02-24 03:55:00|1388.02|1385.02|1379.96|1376.96|1388.02|1385.02|1377.6|1374.6|0
1645675200000|2022-02-24 04:00:00|1379.58|1376.58|1386.16|1383.16|1386.41|1383.41|1377.23|1374.23|0
1645675500000|2022-02-24 04:05:00|1386.04|1383.04|1387.9|1384.9|1390.63|1387.63|1380.08|1377.08|0
1645675800000|2022-02-24 04:10:00|1387.65|1384.65|1380.08|1377.08|1387.65|1384.65|1377.6|1374.6|0
1645676100000|2022-02-24 04:15:00|1379.33|1376.33|1375.6|1372.6|1380.82|1377.82|1372.99|1369.99|0
1645676400000|2022-02-24 04:20:00|1376.46|1373.46|1381.85|1378.85|1384.96|1381.96|1375.9|1372.9|0
1645676700000|2022-02-24 04:25:00|1382.1|1379.1|1379.75|1376.75|1384.58|1381.58|1377.88|1374.88|0
1645677000000|2022-02-24 04:30:00|1379.62|1376.62|1387.19|1384.19|1390.79|1387.79|1378.01|1375.01|0
1645677300000|2022-02-24 04:35:00|1387.06|1384.06|1384.46|1381.46|1387.81|1384.81|1383.72|1380.72|0
1645677600000|2022-02-24 04:40:00|1384.08|1381.08|1385.82|1382.82|1387.93|1384.93|1380.49|1377.49|0
1645677900000|2022-02-24 04:45:00|1385.7|1382.7|1392.94|1389.94|1393.06|1390.06|1385.45|1382.45|0
1645678200000|2022-02-24 04:50:00|1392.57|1389.57|1395.54|1392.54|1398.27|1395.27|1392.32|1389.32|0
1645678500000|2022-02-24 04:55:00|1395.66|1392.66|1395.19|1392.19|1397.92|1394.92|1394.32|1391.32|0
1645678800000|2022-02-24 05:00:00|1395.56|1392.56|1389.73|1386.73|1396.68|1393.68|1388.74|1385.74|0
1645679100000|2022-02-24 05:05:00|1390.1|1387.1|1387.49|1384.49|1394.44|1391.44|1384.64|1381.64|0
1645679400000|2022-02-24 05:10:00|1387|1384|1395.68|1392.68|1396.68|1393.68|1386.25|1383.25|0
1645679700000|2022-02-24 05:15:00|1396.68|1393.68|1393.16|1390.16|1396.68|1393.68|1390.05|1387.05|0
1645680000000|2022-02-24 05:20:00|1393.28|1390.28|1393.77|1390.77|1396.63|1393.63|1392.53|1389.53|0
1645680300000|2022-02-24 05:25:00|1394.02|1391.02|1391.67|1388.67|1398.12|1395.12|1391.29|1388.29|0
1645680600000|2022-02-24 05:30:00|1391.92|1388.92|1384.43|1381.43|1391.92|1388.92|1382.98|1379.98|0
1645680900000|2022-02-24 05:35:00|1385.05|1382.05|1379.42|1376.42|1385.87|1382.87|1379.05|1376.05|0
1645681200000|2022-02-24 05:40:00|1379.3|1376.3|1383.36|1380.76|1383.73|1381.13|1379.3|1376.3|0
1645681500000|2022-02-24 05:45:00|1382.98|1380.38|1381.13|1378.53|1386.95|1384.35|1380.75|1378.15|0
1645681800000|2022-02-24 05:50:00|1381.37|1378.77|1390.2|1387.8|1390.6|1388.2|1380.16|1377.56|0
1645682100000|2022-02-24 05:55:00|1390.82|1388.42|1386.48|1384.08|1392.81|1390.41|1386.11|1383.71|0
1645682400000|2022-02-24 06:00:00|1390.33|1387.93|1392.76|1389.96|1393.75|1390.95|1387.65|1384.65|0
1645682700000|2022-02-24 06:05:00|1392.88|1390.08|1397.22|1394.42|1397.22|1394.42|1390.89|1388.09|0
1645683000000|2022-02-24 06:10:00|1397.09|1394.29|1393.81|1391.01|1397.09|1394.29|1392.19|1389.39|0
1645683300000|2022-02-24 06:15:00|1393.56|1390.76|1394.3|1391.5|1402.49|1399.69|1390.2|1387.4|0
1645683600000|2022-02-24 06:20:00|1394.42|1391.62|1392.23|1389.43|1394.84|1392.04|1388.63|1385.83|0
1645683900000|2022-02-24 06:25:00|1391.98|1389.18|1386.93|1384.13|1394.38|1391.58|1385.19|1382.39|0
1645684200000|2022-02-24 06:30:00|1386.19|1383.39|1385.94|1383.14|1391.28|1388.48|1385.32|1382.52|0
1645684500000|2022-02-24 06:35:00|1385.82|1383.02|1385.77|1382.97|1389.04|1386.24|1381.8|1379|0
1645684800000|2022-02-24 06:40:00|1386.02|1383.22|1388.5|1385.7|1388.75|1385.95|1382.92|1380.12|0
1645685100000|2022-02-24 06:45:00|1388.38|1385.58|1376.72|1373.92|1388.5|1385.7|1376.72|1373.92|0
1645685400000|2022-02-24 06:50:00|1376.97|1374.17|1375.84|1373.04|1378.32|1375.52|1370.77|1367.97|0
1645685700000|2022-02-24 06:55:00|1375.97|1373.17|1378.32|1375.52|1382.54|1379.74|1375.48|1372.68|0
1645686000000|2022-02-24 07:00:00|1377.71|1374.91|1376.4|1373.6|1387.81|1385.01|1376.4|1373.6|0
1645686300000|2022-02-24 07:05:00|1376.04|1373.24|1378.63|1375.83|1379.01|1376.21|1364.13|1361.33|0
1645686600000|2022-02-24 07:10:00|1376.78|1373.98|1372.25|1369.45|1377.15|1374.35|1367.36|1364.56|0
1645686900000|2022-02-24 07:15:00|1371.01|1368.21|1364.7|1361.9|1373.25|1370.45|1360.48|1357.68|0
1645687200000|2022-02-24 07:20:00|1363.75|1360.95|1362.38|1359.58|1366.84|1364.04|1361.89|1359.09|0
1645687500000|2022-02-24 07:25:00|1362.63|1359.83|1357.87|1354.67|1363.46|1360.26|1355.89|1352.69|0
1645687800000|2022-02-24 07:30:00|1358.37|1355.17|1363.59|1360.19|1366.12|1362.72|1357.48|1354.08|0
1645688100000|2022-02-24 07:35:00|1363.1|1359.7|1366.92|1363.32|1368.54|1364.94|1359.47|1355.87|0
1645688400000|2022-02-24 07:40:00|1366.55|1362.95|1373.76|1370.16|1375.87|1372.27|1364.93|1361.33|0
1645688700000|2022-02-24 07:45:00|1375.12|1371.52|1373.82|1370.22|1381.71|1378.11|1369.6|1366|0
1645689000000|2022-02-24 07:50:00|1373.46|1369.86|1371.26|1367.66|1377.72|1374.12|1368.61|1365.01|0
1645689300000|2022-02-24 07:55:00|1371.51|1367.91|1371.84|1368.24|1379.57|1375.97|1371.51|1367.91|0
1645689600000|2022-02-24 08:00:00|1372.83|1369.23|1381.23|1377.23|1383.21|1379.21|1367.32|1363.32|0
1645689900000|2022-02-24 08:05:00|1380.83|1377.63|1391.39|1388.19|1392.25|1389.05|1380.83|1377.63|0
1645690200000|2022-02-24 08:10:00|1391.94|1388.74|1384.41|1381.21|1393.88|1390.68|1384.16|1380.96|0
1645690500000|2022-02-24 08:15:00|1383.54|1380.34|1392.61|1389.41|1392.61|1389.41|1381.93|1378.73|0
1645690800000|2022-02-24 08:20:00|1392.73|1389.53|1395.68|1392.48|1399.69|1396.49|1390.84|1387.64|0
1645691100000|2022-02-24 08:25:00|1396.06|1392.86|1390.42|1387.22|1399.03|1395.83|1387.68|1384.48|0
1645691400000|2022-02-24 08:30:00|1391.04|1387.84|1394.64|1391.44|1397.13|1393.93|1387.43|1384.23|0
1645691700000|2022-02-24 08:35:00|1395.14|1391.94|1391.16|1387.96|1396.26|1393.06|1387.19|1383.99|0
1645692000000|2022-02-24 08:40:00|1391.54|1388.34|1392.33|1389.13|1393.15|1389.95|1384.7|1381.5|0
1645692300000|2022-02-24 08:45:00|1391.34|1388.14|1394.45|1391.25|1399.17|1395.97|1388.98|1385.78|0
1645692600000|2022-02-24 08:50:00|1394.07|1390.87|1389.68|1386.8|1398.52|1395.64|1389.68|1386.8|0
1645692900000|2022-02-24 08:55:00|1389.81|1386.93|1398.14|1395.26|1401.87|1398.99|1389.81|1386.93|0
1645693200000|2022-02-24 09:00:00|1397.64|1394.76|1400.75|1397.87|1402.12|1399.24|1393.79|1390.91|0
1645693500000|2022-02-24 09:05:00|1400.87|1397.99|1410.82|1407.94|1415.93|1413.05|1397.77|1394.89|0
1645693800000|2022-02-24 09:10:00|1410.45|1407.57|1398.38|1395.5|1410.45|1407.57|1389.68|1386.8|0
1645694100000|2022-02-24 09:15:00|1399.13|1396.25|1403.11|1400.23|1407.34|1404.46|1398.14|1395.26|0
1645694400000|2022-02-24 09:20:00|1402.36|1399.48|1411.05|1408.17|1414.47|1411.59|1402.11|1399.23|0
1645694700000|2022-02-24 09:25:00|1412.04|1409.16|1405.24|1402.36|1412.41|1409.53|1404.5|1401.62|0
1645695000000|2022-02-24 09:30:00|1405.35|1402.47|1407.28|1404.4|1409.67|1406.79|1403.46|1400.58|0
1645695300000|2022-02-24 09:35:00|1406.79|1403.91|1405.35|1402.47|1406.83|1403.95|1401.79|1398.91|0
1645695600000|2022-02-24 09:40:00|1405.84|1402.96|1397.85|1394.97|1408.06|1405.18|1394.27|1391.39|0
1645695900000|2022-02-24 09:45:00|1398.09|1395.21|1402.64|1399.76|1403.62|1400.74|1397.11|1394.23|0
1645696200000|2022-02-24 09:50:00|1402.39|1399.51|1397.22|1394.34|1405.23|1402.35|1394.89|1392.01|0
1645696500000|2022-02-24 09:55:00|1396.61|1393.73|1393.9|1391.02|1400.55|1397.67|1393.9|1391.02|0
1645696800000|2022-02-24 10:00:00|1393.66|1390.78|1395.38|1392.5|1396.23|1393.35|1391.44|1388.56|0
1645697100000|2022-02-24 10:05:00|1395.13|1392.25|1405.33|1402.45|1405.58|1402.7|1395|1392.12|0
1645697400000|2022-02-24 10:10:00|1405.83|1402.95|1399.06|1396.18|1405.83|1402.95|1397.46|1394.58|0
1645697700000|2022-02-24 10:15:00|1398.32|1395.44|1392.78|1389.9|1399.18|1396.3|1391.92|1389.04|0
1645698000000|2022-02-24 10:20:00|1393.52|1390.64|1384.79|1381.91|1393.65|1390.77|1383.07|1380.19|0
1645698300000|2022-02-24 10:25:00|1385.4|1382.52|1388.82|1385.94|1391.43|1388.55|1383.56|1380.68|0
1645698600000|2022-02-24 10:30:00|1388.7|1385.82|1393.74|1390.86|1394.85|1391.97|1385.38|1382.5|0
1645698900000|2022-02-24 10:35:00|1393.12|1390.24|1395.58|1392.7|1395.71|1392.83|1385.74|1382.86|0
1645699200000|2022-02-24 10:40:00|1395.33|1392.45|1393.25|1390.37|1400.88|1398|1393.25|1390.37|0
1645699500000|2022-02-24 10:45:00|1393.49|1390.61|1396.81|1393.93|1398.04|1395.16|1390.66|1387.78|0
1645699800000|2022-02-24 10:50:00|1397.3|1394.42|1388.19|1385.31|1397.79|1394.91|1388.19|1385.31|0
1645700100000|2022-02-24 10:55:00|1387.45|1384.57|1387.82|1384.94|1390.53|1387.65|1386.35|1383.47|0
1645700400000|2022-02-24 11:00:00|1387.7|1384.82|1379.95|1377.07|1390.65|1387.77|1379.33|1376.45|0
1645700700000|2022-02-24 11:05:00|1380.44|1377.56|1376.13|1373.25|1381.92|1379.04|1374.79|1371.91|0
1645701000000|2022-02-24 11:10:00|1375.39|1372.51|1380.17|1377.29|1381.28|1378.4|1374.41|1371.53|0
1645701300000|2022-02-24 11:15:00|1379.68|1376.8|1372.3|1369.42|1379.68|1376.8|1370.46|1367.58|0
1645701600000|2022-02-24 11:20:00|1372.43|1369.55|1382.13|1379.25|1382.13|1379.25|1372.18|1369.3|0
1645701900000|2022-02-24 11:25:00|1381.27|1378.39|1374.26|1371.38|1382.38|1379.5|1371.19|1368.31|0
1645702200000|2022-02-24 11:30:00|1374.51|1371.63|1368.98|1366.1|1377.7|1374.82|1368.98|1366.1|0
1645702500000|2022-02-24 11:35:00|1369.22|1366.34|1370.32|1367.44|1370.32|1367.44|1367.26|1364.38|0
1645702800000|2022-02-24 11:40:00|1370.08|1367.2|1384.95|1382.07|1384.95|1382.07|1368.48|1365.6|0
1645703100000|2022-02-24 11:45:00|1384.82|1381.94|1386.18|1383.3|1390.12|1387.24|1382.25|1379.37|0
1645703400000|2022-02-24 11:50:00|1385.93|1383.05|1384.82|1381.94|1392.08|1389.2|1383.47|1380.59|0
1645703700000|2022-02-24 11:55:00|1384.33|1381.45|1392.44|1389.56|1392.44|1389.56|1382.85|1379.97|0
1645704000000|2022-02-24 12:00:00|1393.31|1390.43|1382.48|1379.6|1393.31|1390.43|1380.27|1377.39|0
1645704300000|2022-02-24 12:05:00|1382.11|1379.23|1374.7|1371.82|1382.11|1379.23|1374.7|1371.82|0
1645704600000|2022-02-24 12:10:00|1374.82|1371.94|1383.54|1380.66|1383.54|1380.66|1373.71|1370.83|0
1645704900000|2022-02-24 12:15:00|1383.3|1380.42|1378.74|1375.86|1387.72|1384.84|1377.27|1374.39|0
1645705200000|2022-02-24 12:20:00|1378.87|1375.99|1377.15|1374.27|1378.87|1375.99|1374.32|1371.44|0
1645705500000|2022-02-24 12:25:00|1376.66|1373.78|1375.14|1372.26|1378.25|1375.37|1372.97|1370.09|0
1645705800000|2022-02-24 12:30:00|1375.25|1372.37|1369.73|1366.85|1375.87|1372.99|1368.62|1365.74|0
1645706100000|2022-02-24 12:35:00|1369.48|1366.6|1371.44|1368.56|1371.69|1368.81|1367.27|1364.39|0
1645706400000|2022-02-24 12:40:00|1371.56|1368.68|1370.7|1367.82|1371.56|1368.68|1367.26|1364.38|0
1645706700000|2022-02-24 12:45:00|1370.46|1367.58|1374.14|1371.26|1374.39|1371.51|1368.24|1365.36|0
1645707000000|2022-02-24 12:50:00|1374.63|1371.75|1374.12|1371.24|1376.58|1373.7|1372.64|1369.76|0
1645707300000|2022-02-24 12:55:00|1374.24|1371.36|1375.46|1372.58|1376.33|1373.45|1368.71|1365.83|0
1645707600000|2022-02-24 13:00:00|1375.95|1373.07|1375.1|1372.22|1379.03|1376.15|1372.39|1369.51|0
1645707900000|2022-02-24 13:05:00|1376.32|1373.44|1367.47|1364.59|1376.93|1374.05|1367.23|1364.35|0
1645708200000|2022-02-24 13:10:00|1368.21|1365.33|1367.72|1364.84|1369.68|1366.8|1367.23|1364.35|0
1645708500000|2022-02-24 13:15:00|1367.34|1364.46|1365.87|1362.99|1369.68|1366.8|1362.8|1359.92|0
1645708800000|2022-02-24 13:20:00|1365.37|1362.49|1362.06|1359.18|1366.24|1363.36|1361.08|1358.2|0
1645709100000|2022-02-24 13:25:00|1362.18|1359.3|1363.16|1360.28|1364.76|1361.88|1360.21|1357.33|0
1645709400000|2022-02-24 13:30:00|1362.91|1360.03|1369.67|1366.79|1369.67|1366.79|1361.93|1359.05|0
1645709700000|2022-02-24 13:35:00|1369.43|1366.55|1368.8|1365.92|1372.98|1370.1|1366.72|1363.84|0
1645710000000|2022-02-24 13:40:00|1368.44|1365.56|1380.83|1378.59|1381|1378.76|1367.44|1364.58|0
1645710300000|2022-02-24 13:45:00|1380.34|1378.1|1381.04|1378.8|1381.7|1379.46|1373.78|1371.54|0
1645710600000|2022-02-24 13:50:00|1380.55|1378.31|1379.89|1377.65|1385.71|1383.47|1379.07|1376.83|0
1645710900000|2022-02-24 13:55:00|1379.52|1377.28|1373.13|1370.89|1380.87|1378.63|1372.88|1370.64|0
1645711200000|2022-02-24 14:00:00|1372.63|1370.39|1378.86|1376.62|1380.09|1377.85|1372.63|1370.39|0
1645711500000|2022-02-24 14:05:00|1378.61|1376.37|1383.16|1380.92|1387.96|1385.72|1378.61|1376.37|0
1645711800000|2022-02-24 14:10:00|1383.53|1381.29|1377.38|1375.14|1383.53|1381.29|1375.41|1373.17|0
1645712100000|2022-02-24 14:15:00|1378.12|1375.88|1381.04|1378.8|1381.66|1379.42|1376.6|1374.36|0
1645712400000|2022-02-24 14:20:00|1380.79|1378.55|1374.51|1372.27|1383.39|1381.15|1373.28|1371.04|0
1645712700000|2022-02-24 14:25:00|1374.26|1372.02|1367.12|1364.88|1374.26|1372.02|1366.87|1364.63|0
1645713000000|2022-02-24 14:30:00|1368.22|1365.98|1382.89|1380.65|1388.07|1385.83|1364.65|1362.41|0
1645713300000|2022-02-24 14:35:00|1379.93|1377.69|1397.89|1395.65|1397.89|1395.65|1372.53|1370.29|0
1645713600000|2022-02-24 14:40:00|1395.18|1392.94|1386.74|1384.5|1397.4|1395.16|1379.21|1376.97|0
1645713900000|2022-02-24 14:45:00|1385.75|1383.51|1404.4|1402.16|1404.4|1402.16|1379.21|1376.97|0
1645714200000|2022-02-24 14:50:00|1406.87|1404.63|1404.31|1402.07|1415.52|1413.28|1402.17|1399.93|0
1645714500000|2022-02-24 14:55:00|1405.05|1402.81|1414.65|1412.41|1414.65|1412.41|1398.73|1396.49|0
1645714800000|2022-02-24 15:00:00|1414.04|1411.8|1394.35|1392.11|1414.04|1411.8|1392.13|1389.89|0
1645715100000|2022-02-24 15:05:00|1393.12|1390.88|1405.06|1402.82|1405.06|1402.82|1388.68|1386.44|0
1645715400000|2022-02-24 15:10:00|1404.69|1402.45|1420.12|1417.88|1421.6|1419.36|1400.49|1398.25|0
1645715700000|2022-02-24 15:15:00|1419.63|1417.39|1429.38|1427.14|1429.5|1427.26|1415.43|1413.19|0
1645716000000|2022-02-24 15:20:00|1429.5|1427.26|1421.8|1419.56|1437.78|1435.54|1417.6|1415.36|0
1645716300000|2022-02-24 15:25:00|1421.67|1419.43|1411.62|1409.38|1425|1422.76|1409.15|1406.91|0
1645716600000|2022-02-24 15:30:00|1411.37|1409.13|1420.74|1418.5|1424.21|1421.97|1404.46|1402.22|0
1645716900000|2022-02-24 15:35:00|1419.26|1417.02|1412.83|1410.59|1422.47|1420.23|1404.93|1402.69|0
1645717200000|2022-02-24 15:40:00|1412.59|1410.35|1413.82|1411.58|1416.04|1413.8|1401.47|1399.23|0
1645717500000|2022-02-24 15:45:00|1413.57|1411.33|1424.94|1422.7|1429.02|1426.78|1411.47|1409.23|0
1645717800000|2022-02-24 15:50:00|1425.19|1422.95|1430.55|1428.31|1431.79|1429.55|1416.71|1414.47|0
1645718100000|2022-02-24 15:55:00|1430.8|1428.56|1427.34|1425.1|1435.63|1433.39|1423.76|1421.52|0
1645718400000|2022-02-24 16:00:00|1427.22|1424.98|1423.08|1420.84|1435.75|1433.51|1419.56|1417.32|0
1645718700000|2022-02-24 16:05:00|1422.22|1419.98|1437.15|1434.91|1440.74|1438.5|1420.74|1418.5|0
1645719000000|2022-02-24 16:10:00|1437.4|1435.16|1444.32|1442.08|1446.18|1443.94|1431.34|1429.1|0
1645719300000|2022-02-24 16:15:00|1444.45|1442.21|1449.01|1446.77|1449.51|1447.27|1438.02|1435.78|0
1645719600000|2022-02-24 16:20:00|1449.75|1447.51|1437.08|1434.84|1450.74|1448.5|1437.08|1434.84|0
1645719900000|2022-02-24 16:25:00|1438.07|1435.83|1432|1429.76|1442.02|1439.78|1430.89|1428.65|0
1645720200000|2022-02-24 16:30:00|1433.61|1431.37|1434.22|1431.98|1439.8|1437.56|1426.94|1424.7|0
1645720500000|2022-02-24 16:35:00|1434.35|1432.11|1437.81|1435.57|1438.31|1436.07|1426.93|1424.69|0
1645720800000|2022-02-24 16:40:00|1438.06|1435.82|1422.98|1420.74|1438.06|1435.82|1421.25|1419.01|0
1645721100000|2022-02-24 16:45:00|1423.47|1421.23|1425.46|1423.22|1426.68|1424.44|1417.78|1415.54|0
1645721400000|2022-02-24 16:50:00|1426.7|1424.46|1437.09|1434.85|1437.83|1435.59|1426.2|1423.96|0
1645721700000|2022-02-24 16:55:00|1436.59|1434.35|1443.14|1440.9|1443.52|1441.28|1433.62|1431.38|0
1645722000000|2022-02-24 17:00:00|1442.9|1440.66|1442.4|1440.16|1443.77|1441.53|1439.43|1437.19|0
1645722300000|2022-02-24 17:05:00|1442.28|1440.04|1432.02|1429.78|1443.27|1441.03|1431.78|1429.54|0
1645722600000|2022-02-24 17:10:00|1431.28|1429.04|1418.22|1415.98|1434.75|1432.51|1418.22|1415.98|0
1645722900000|2022-02-24 17:15:00|1418.71|1416.47|1420.44|1418.2|1423.41|1421.17|1415.5|1413.26|0
1645723200000|2022-02-24 17:20:00|1421.06|1418.82|1412.37|1410.13|1421.93|1419.69|1410.05|1407.81|0
1645723500000|2022-02-24 17:25:00|1412.12|1409.88|1420.63|1418.39|1420.63|1418.39|1411.63|1409.39|0
1645723800000|2022-02-24 17:30:00|1420.38|1418.14|1414.94|1412.7|1426.44|1424.2|1411.23|1408.99|0
1645724100000|2022-02-24 17:35:00|1413.7|1411.46|1429.78|1427.54|1431.27|1429.03|1413.7|1411.46|0
1645724400000|2022-02-24 17:40:00|1429.54|1427.3|1430.16|1427.92|1435.6|1433.36|1429.29|1427.05|0
1645724700000|2022-02-24 17:45:00|1431.14|1428.9|1425.08|1422.84|1433.37|1431.13|1425.08|1422.84|0
1645725000000|2022-02-24 17:50:00|1425.95|1423.71|1426.81|1424.57|1429.66|1427.42|1422.98|1420.74|0
1645725300000|2022-02-24 17:55:00|1426.94|1424.7|1420.5|1418.26|1432.38|1430.14|1419.26|1417.02|0
1645725600000|2022-02-24 18:00:00|1420.37|1418.13|1418.03|1415.79|1420.5|1418.26|1413.94|1411.7|0
1645725900000|2022-02-24 18:05:00|1417.53|1415.29|1429.28|1427.04|1430.39|1428.15|1417.53|1415.29|0
1645726200000|2022-02-24 18:10:00|1429.52|1427.28|1433.48|1431.24|1435.59|1433.35|1424.7|1422.46|0
1645726500000|2022-02-24 18:15:00|1434.1|1431.86|1436.08|1433.84|1438.31|1436.07|1429.15|1426.91|0
1645726800000|2022-02-24 18:20:00|1435.34|1433.1|1426.68|1424.44|1438.18|1435.94|1426.43|1424.19|0
1645727100000|2022-02-24 18:25:00|1428.16|1425.92|1423.21|1420.97|1431.13|1428.89|1421.48|1419.24|0
1645727400000|2022-02-24 18:30:00|1421.35|1419.11|1428.62|1426.38|1432.2|1429.96|1421.35|1419.11|0
1645727700000|2022-02-24 18:35:00|1428.24|1426|1442.57|1440.33|1443.44|1441.2|1425.9|1423.66|0
1645728000000|2022-02-24 18:40:00|1442.45|1440.21|1437.25|1435.01|1445.92|1443.68|1436.76|1434.52|0
1645728300000|2022-02-24 18:45:00|1436.26|1434.02|1464.25|1462.01|1465.49|1463.25|1431.56|1429.32|0
1645728600000|2022-02-24 18:50:00|1464.74|1462.5|1457.31|1455.07|1469.2|1466.96|1457.19|1454.95|0
1645728900000|2022-02-24 18:55:00|1457.69|1455.45|1446.05|1443.81|1458.93|1456.69|1441.96|1439.72|0
1645729200000|2022-02-24 19:00:00|1445.06|1442.82|1446.16|1443.92|1448.77|1446.53|1438.24|1436|0
1645729500000|2022-02-24 19:05:00|1447.16|1444.92|1436.26|1434.02|1452.6|1450.36|1434.77|1432.53|0
1645729800000|2022-02-24 19:10:00|1436.63|1434.39|1455.08|1452.84|1455.08|1452.84|1436.63|1434.39|0
1645730100000|2022-02-24 19:15:00|1454.83|1452.59|1460.97|1458.73|1461.47|1459.23|1449.33|1447.09|0
1645730400000|2022-02-24 19:20:00|1460.48|1458.24|1458.78|1456.54|1463.07|1460.83|1455.31|1453.07|0
1645730700000|2022-02-24 19:25:00|1459.28|1457.04|1462.74|1460.5|1463.49|1461.25|1455.81|1453.57|0
1645731000000|2022-02-24 19:30:00|1462.99|1460.75|1478.75|1476.51|1479.25|1477.01|1462.74|1460.5|0
1645731300000|2022-02-24 19:35:00|1479.99|1477.75|1488.59|1486.35|1488.79|1486.55|1479|1476.76|0
1645731600000|2022-02-24 19:40:00|1488.72|1486.48|1481.6|1479.36|1490.45|1488.21|1478.31|1476.07|0
1645731900000|2022-02-24 19:45:00|1480.37|1478.13|1490.34|1488.1|1490.34|1488.1|1480.07|1477.83|0
1645732200000|2022-02-24 19:50:00|1490.84|1488.6|1492.95|1490.71|1493.45|1491.21|1483.29|1481.05|0
1645732500000|2022-02-24 19:55:00|1490.72|1488.48|1489.41|1487.17|1490.72|1488.48|1483.21|1480.97|0
1645732800000|2022-02-24 20:00:00|1490.4|1488.16|1501.14|1498.9|1501.63|1499.39|1485.44|1483.2|0
1645733100000|2022-02-24 20:05:00|1500.64|1498.4|1497.83|1495.91|1503.19|1500.95|1497.83|1495.75|0
1645733400000|2022-02-24 20:10:00|1497.08|1495.16|1502.65|1500.73|1502.78|1500.86|1496.84|1494.92|0
1645733700000|2022-02-24 20:15:00|1502.29|1500.37|1502.29|1500.37|1503.28|1501.36|1497.58|1495.66|0
1645734000000|2022-02-24 20:20:00|1503.03|1501.11|1502.28|1500.36|1503.28|1501.36|1496.34|1494.42|0
1645734300000|2022-02-24 20:25:00|1502.16|1500.24|1493.11|1491.19|1505.51|1503.59|1492.12|1490.2|0
1645734600000|2022-02-24 20:30:00|1492.87|1490.95|1521.12|1519.2|1521.12|1519.2|1492.87|1490.95|0
1645734900000|2022-02-24 20:35:00|1521.87|1519.95|1524.71|1522.79|1526.44|1524.52|1518.13|1516.21|0
1645735200000|2022-02-24 20:40:00|1525.2|1523.28|1517.88|1515.96|1526.94|1525.02|1517.02|1515.1|0
1645735500000|2022-02-24 20:45:00|1517.51|1515.59|1517.88|1515.96|1524.46|1522.54|1516.52|1514.6|0
1645735800000|2022-02-24 20:50:00|1518.5|1516.58|1540.57|1538.65|1542.81|1540.89|1518.5|1516.58|0
1645736100000|2022-02-24 20:55:00|1540.69|1538.77|1534.16|1532.24|1542.06|1540.14|1529.7|1527.78|0
1645736400000|2022-02-24 21:00:00|1535.65|1533.73|1529.7|1527.78|1539.87|1537.95|1526.23|1524.31|0
1645736700000|2022-02-24 21:05:00|1529.45|1527.53|1525.98|1524.06|1530.94|1529.02|1525.11|1523.19|0
1645737000000|2022-02-24 21:10:00|1526.47|1524.55|1519.65|1517.73|1527.47|1525.55|1518.54|1516.62|0
1645737300000|2022-02-24 21:15:00|1520.76|1518.36|1521.26|1518.86|1522.99|1520.59|1519.77|1517.37|0
1645737600000|2022-02-24 21:20:00|1521.5|1519.1|1520.26|1517.86|1521.87|1519.47|1517.16|1514.76|0
1645737900000|2022-02-24 21:25:00|1519.77|1517.37|1520.13|1517.73|1521.26|1518.86|1519.27|1516.87|0
1645738200000|2022-02-24 21:30:00|1520.51|1518.11|1519.14|1516.74|1520.76|1518.36|1518.28|1515.88|0
1645738500000|2022-02-24 21:35:00|1519.39|1516.99|1518.77|1516.37|1520.26|1517.86|1518.77|1516.37|0
1645738800000|2022-02-24 21:40:00|1518.52|1516.12|1520.26|1517.86|1521.25|1518.85|1518.03|1515.63|0
1645739100000|2022-02-24 21:45:00|1520.87|1518.47|1527.81|1525.41|1527.94|1525.54|1520.75|1518.35|0
1645739400000|2022-02-24 21:50:00|1527.45|1525.05|1532.4|1530|1533.02|1530.62|1526.7|1524.3|0
1645739700000|2022-02-24 21:55:00|1533.15|1530.75|1523.84|1521.44|1534.01|1531.61|1522.73|1520.33|0
1645740000000|2022-02-24 22:00:00|1522.71|1520.31|1524.44|1522.04|1524.51|1522.11|1522.71|1520.31|0
1645740300000|2022-02-24 22:05:00|1524.48|1522.08|1524.44|1522.04|1524.61|1522.21|1524.22|1521.82|0
1645740600000|2022-02-24 22:10:00|1524.47|1522.07|1525.41|1523.01|1525.8|1523.4|1524.37|1521.97|0
1645740900000|2022-02-24 22:15:00|1525.51|1523.11|1525.58|1523.18|1525.58|1523.18|1525.12|1522.72|0
1645741200000|2022-02-24 22:20:00|1525.62|1523.22|1525.47|1523.07|1525.87|1523.47|1525.29|1522.89|0
1645741500000|2022-02-24 22:25:00|1525.33|1522.93|1525.29|1522.89|1525.33|1522.93|1525.29|1522.89|0
1645741800000|2022-02-24 22:30:00|1525.36|1522.96|1525.44|1523.04|1525.44|1523.04|1524.96|1522.56|0
1645742100000|2022-02-24 22:35:00|1525.33|1522.93|1525.33|1522.93|1526.08|1523.68|1524.47|1522.07|0
1645742400000|2022-02-24 22:40:00|1525.11|1522.71|1525.11|1522.71|1525.86|1523.46|1525.11|1522.71|0
1645742700000|2022-02-24 22:45:00|1525.29|1522.89|1524.56|1522.16|1525.33|1522.93|1524.56|1522.16|0
1645743000000|2022-02-24 22:50:00|1524.67|1522.27|1523.88|1521.48|1524.67|1522.27|1523.88|1521.48|0
1645743300000|2022-02-24 22:55:00|1523.7|1521.3|1524.06|1521.66|1524.56|1522.16|1523.52|1521.12|0
1645743600000|2022-02-24 23:00:00|1520.35|1517.95|1519.24|1516.84|1522.83|1520.43|1515.64|1513.24|0
1645743900000|2022-02-24 23:05:00|1519.36|1516.96|1519.86|1517.46|1522.96|1520.56|1518.87|1516.47|0
1645744200000|2022-02-24 23:10:00|1519.49|1517.09|1520.6|1518.2|1521.34|1518.94|1517.62|1515.22|0
1645744500000|2022-02-24 23:15:00|1520.1|1517.7|1517.25|1514.85|1520.73|1518.33|1515.89|1513.49|0
1645744800000|2022-02-24 23:20:00|1516.76|1514.36|1518.36|1515.96|1518.61|1516.21|1512.91|1510.51|0
1645745100000|2022-02-24 23:25:00|1517.87|1515.47|1513.53|1511.13|1517.87|1515.47|1511.55|1509.15|0
1645745400000|2022-02-24 23:30:00|1512.79|1510.39|1507.83|1505.43|1513.65|1511.25|1507.83|1505.43|0
1645745700000|2022-02-24 23:35:00|1508.45|1506.05|1512.79|1510.39|1512.79|1510.39|1508.45|1506.05|0
1645746000000|2022-02-24 23:40:00|1512.54|1510.14|1512.04|1509.64|1512.91|1510.51|1510.56|1508.16|0
1645746300000|2022-02-24 23:45:00|1512.54|1510.14|1514.27|1511.87|1514.64|1512.24|1510.55|1508.15|0
1645746600000|2022-02-24 23:50:00|1513.89|1511.49|1515.76|1513.36|1516.87|1514.47|1513.53|1511.13|0
1645746900000|2022-02-24 23:55:00|1516|1513.6|1514.76|1512.36|1516.25|1513.85|1513.77|1511.37|0
1645747200000|2022-02-25 00:00:00|1514.63|1512.23|1521.7|1519.3|1521.7|1519.3|1514.63|1512.23|0
1645747500000|2022-02-25 00:05:00|1521.95|1519.55|1521.01|1518.61|1523.19|1520.79|1518.98|1516.58|0
1645747800000|2022-02-25 00:10:00|1520.76|1518.36|1519.52|1517.12|1520.76|1518.36|1515.8|1513.4|0
1645748100000|2022-02-25 00:15:00|1519.02|1516.62|1521.37|1518.97|1522|1519.6|1518.28|1515.88|0
1645748400000|2022-02-25 00:20:00|1521.75|1519.35|1529.55|1527.15|1529.68|1527.28|1521.75|1519.35|0
1645748700000|2022-02-25 00:25:00|1529.68|1527.28|1528.19|1525.79|1531.91|1529.51|1528.19|1525.79|0
1645749000000|2022-02-25 00:30:00|1528.44|1526.04|1529.43|1527.03|1530.67|1528.27|1527.32|1524.92|0
1645749300000|2022-02-25 00:35:00|1529.18|1526.78|1527.81|1525.41|1529.43|1527.03|1526.95|1524.55|0
1645749600000|2022-02-25 00:40:00|1527.94|1525.54|1528.8|1526.4|1529.67|1527.27|1527.44|1525.04|0
1645749900000|2022-02-25 00:45:00|1528.68|1526.28|1527.94|1525.54|1529.18|1526.78|1527.44|1525.04|0
1645750200000|2022-02-25 00:50:00|1527.69|1525.29|1514.05|1511.65|1527.94|1525.54|1512.56|1510.16|0
1645750500000|2022-02-25 00:55:00|1513.8|1511.4|1515.79|1513.39|1518.51|1516.11|1513.18|1510.78|0
1645750800000|2022-02-25 01:00:00|1517.27|1514.87|1513.55|1511.15|1517.27|1514.87|1512.31|1509.91|0
1645751100000|2022-02-25 01:05:00|1513.3|1510.9|1520.86|1518.46|1521.48|1519.08|1513.3|1510.9|0
1645751400000|2022-02-25 01:10:00|1521.35|1518.95|1519.99|1517.59|1521.48|1519.08|1517.02|1514.62|0
1645751700000|2022-02-25 01:15:00|1519.5|1517.1|1521.73|1519.33|1521.85|1519.45|1518.76|1516.36|0
1645752000000|2022-02-25 01:20:00|1521.98|1519.58|1520.24|1517.84|1524.95|1522.55|1519.99|1517.59|0
1645752300000|2022-02-25 01:25:00|1519.99|1517.59|1518.5|1516.1|1521.35|1518.95|1516.52|1514.12|0
1645752600000|2022-02-25 01:30:00|1518.75|1516.35|1521.23|1518.83|1522.47|1520.07|1518.5|1516.1|0
1645752900000|2022-02-25 01:35:00|1521.97|1519.57|1516.52|1514.12|1521.97|1519.57|1516.52|1514.12|0
1645753200000|2022-02-25 01:40:00|1515.77|1513.37|1513.89|1511.49|1516.86|1514.46|1513.79|1511.39|0
1645753500000|2022-02-25 01:45:00|1511.16|1508.76|1509.5|1507.1|1513.89|1511.49|1507.39|1504.99|0
1645753800000|2022-02-25 01:50:00|1509.37|1506.97|1511.23|1508.83|1512.22|1509.82|1508.51|1506.11|0
1645754100000|2022-02-25 01:55:00|1511.48|1509.08|1515.81|1513.41|1516.55|1514.15|1509.62|1507.22|0
1645754400000|2022-02-25 02:00:00|1516.19|1513.79|1514.7|1512.3|1516.68|1514.28|1513.95|1511.55|0
1645754700000|2022-02-25 02:05:00|1514.45|1512.05|1513.82|1511.42|1517.92|1515.52|1513.82|1511.42|0
1645755000000|2022-02-25 02:10:00|1513.7|1511.3|1514.81|1512.41|1515.69|1513.29|1510.98|1508.58|0
1645755300000|2022-02-25 02:15:00|1514.69|1512.29|1516.67|1514.27|1517.42|1515.02|1513.21|1510.81|0
1645755600000|2022-02-25 02:20:00|1516.92|1514.52|1511.22|1508.82|1517.17|1514.77|1509.74|1507.34|0
1645755900000|2022-02-25 02:25:00|1510.97|1508.57|1510.73|1508.33|1510.97|1508.57|1505.52|1503.12|0
1645756200000|2022-02-25 02:30:00|1511.22|1508.82|1511.71|1509.31|1511.71|1509.31|1508.99|1506.59|0
1645756500000|2022-02-25 02:35:00|1512.21|1509.81|1508|1505.6|1512.33|1509.93|1506.76|1504.36|0
1645756800000|2022-02-25 02:40:00|1507.75|1505.35|1506.26|1503.86|1508.74|1506.34|1505.52|1503.12|0
1645757100000|2022-02-25 02:45:00|1506.51|1504.11|1510.22|1507.82|1510.72|1508.32|1506.01|1503.61|0
1645757400000|2022-02-25 02:50:00|1510.47|1508.07|1509.6|1507.2|1510.97|1508.57|1508.98|1506.58|0
1645757700000|2022-02-25 02:55:00|1509.73|1507.33|1510.96|1508.56|1511.08|1508.68|1508.98|1506.58|0
1645758000000|2022-02-25 03:00:00|1510.22|1507.82|1511.95|1509.55|1514.3|1511.9|1509.72|1507.32|0
1645758300000|2022-02-25 03:05:00|1511.7|1509.3|1509.97|1507.57|1512.94|1510.54|1509.47|1507.07|0
1645758600000|2022-02-25 03:10:00|1509.84|1507.44|1507.99|1505.59|1509.97|1507.57|1507.24|1504.84|0
1645758900000|2022-02-25 03:15:00|1508.1|1505.7|1508.78|1506.38|1510.14|1507.74|1508.1|1505.7|0
1645759200000|2022-02-25 03:20:00|1509.14|1506.74|1510.76|1508.36|1510.88|1508.48|1505.68|1503.28|0
1645759500000|2022-02-25 03:25:00|1510.51|1508.11|1510.26|1507.86|1513.73|1511.33|1509.27|1506.87|0
1645759800000|2022-02-25 03:30:00|1509.77|1507.37|1507.16|1504.76|1509.77|1507.37|1505.55|1503.15|0
1645760100000|2022-02-25 03:35:00|1507.04|1504.64|1508.03|1505.63|1510.01|1507.61|1505.3|1502.9|0
1645760400000|2022-02-25 03:40:00|1507.78|1505.38|1506.79|1504.39|1509.02|1506.62|1505.3|1502.9|0
1645760700000|2022-02-25 03:45:00|1507.15|1504.75|1509.76|1507.36|1510.5|1508.1|1506.54|1504.14|0
1645761000000|2022-02-25 03:50:00|1509.88|1507.48|1516.2|1513.8|1516.2|1513.8|1509.01|1506.61|0
1645761300000|2022-02-25 03:55:00|1515.57|1513.17|1520.16|1517.76|1522.64|1520.24|1514.71|1512.31|0
1645761600000|2022-02-25 04:00:00|1520.03|1517.63|1520.9|1518.5|1521.15|1518.75|1517.93|1515.53|0
1645761900000|2022-02-25 04:05:00|1521.02|1518.62|1524.37|1521.97|1526.11|1523.71|1520.16|1517.76|0
1645762200000|2022-02-25 04:10:00|1524.12|1521.72|1524.94|1522.54|1525.43|1523.03|1523|1520.6|0
1645762500000|2022-02-25 04:15:00|1525.31|1522.91|1520.35|1517.95|1525.56|1523.16|1520.11|1517.71|0
1645762800000|2022-02-25 04:20:00|1520.11|1517.71|1519.36|1516.96|1522.09|1519.69|1519.36|1516.96|0
1645763100000|2022-02-25 04:25:00|1519.73|1517.33|1523.44|1521.04|1525.06|1522.66|1519.36|1516.96|0
1645763400000|2022-02-25 04:30:00|1523.32|1520.92|1519.36|1516.96|1523.82|1521.42|1518.98|1516.58|0
1645763700000|2022-02-25 04:35:00|1519.61|1517.21|1517.49|1515.09|1519.85|1517.45|1516.88|1514.48|0
1645764000000|2022-02-25 04:40:00|1517.24|1514.84|1515.39|1512.99|1517.37|1514.97|1513.78|1511.38|0
1645764300000|2022-02-25 04:45:00|1515.64|1513.24|1516.5|1514.1|1516.88|1514.48|1514.89|1512.49|0
1645764600000|2022-02-25 04:50:00|1516.63|1514.23|1516.13|1513.73|1516.63|1514.23|1514.51|1512.11|0
1645764900000|2022-02-25 04:55:00|1517.62|1515.22|1517.12|1514.72|1518.11|1515.71|1516.13|1513.73|0
1645765200000|2022-02-25 05:00:00|1516.87|1514.47|1516.37|1513.97|1517.86|1515.46|1515.14|1512.74|0
1645765500000|2022-02-25 05:05:00|1516.13|1513.73|1514.01|1511.61|1516.62|1514.22|1512.66|1510.26|0
1645765800000|2022-02-25 05:10:00|1514.39|1511.99|1512.77|1510.37|1515.13|1512.73|1512.41|1510.01|0
1645766100000|2022-02-25 05:15:00|1512.41|1510.01|1512.77|1510.37|1514.14|1511.74|1512.03|1509.63|0
1645766400000|2022-02-25 05:20:00|1512.28|1509.88|1511.66|1509.26|1512.65|1510.25|1508.69|1506.29|0
1645766700000|2022-02-25 05:25:00|1511.53|1509.13|1509.92|1507.52|1513.51|1511.11|1508.69|1506.29|0
1645767000000|2022-02-25 05:30:00|1510.42|1508.02|1512.52|1510.12|1513.14|1510.74|1509.18|1506.78|0
1645767300000|2022-02-25 05:35:00|1512.4|1510|1514.88|1512.48|1517.36|1514.96|1512.27|1509.87|0
1645767600000|2022-02-25 05:40:00|1514.63|1512.23|1512.89|1510.49|1515.87|1513.47|1511.41|1509.01|0
1645767900000|2022-02-25 05:45:00|1512.76|1510.36|1515.49|1513.09|1516.23|1513.83|1512.76|1510.36|0
1645768200000|2022-02-25 05:50:00|1515.86|1513.46|1511.52|1509.12|1515.86|1513.46|1511.16|1508.76|0
1645768500000|2022-02-25 05:55:00|1511.4|1509|1510.91|1508.51|1512.76|1510.36|1509.91|1507.51|0
1645768800000|2022-02-25 06:00:00|1510.78|1508.38|1514.87|1512.47|1515.12|1512.72|1508.05|1505.65|0
1645769100000|2022-02-25 06:05:00|1513.88|1511.48|1513.63|1511.23|1514.12|1511.72|1510.9|1508.5|0
1645769400000|2022-02-25 06:10:00|1513.88|1511.48|1514.98|1512.58|1515.36|1512.96|1513.63|1511.23|0
1645769700000|2022-02-25 06:15:00|1514.49|1512.09|1516.47|1514.07|1517.09|1514.69|1513.87|1511.47|0
1645770000000|2022-02-25 06:20:00|1516.35|1513.95|1515.85|1513.45|1516.35|1513.95|1514.37|1511.97|0
1645770300000|2022-02-25 06:25:00|1515.61|1513.21|1514.68|1512.28|1516.1|1513.7|1513.82|1511.42|0
1645770600000|2022-02-25 06:30:00|1514.81|1512.41|1513.32|1510.92|1515.06|1512.66|1510.85|1508.45|0
1645770900000|2022-02-25 06:35:00|1513.19|1510.79|1513.82|1511.42|1514.43|1512.03|1510.84|1508.44|0
1645771200000|2022-02-25 06:40:00|1514.07|1511.67|1513.54|1511.14|1515.53|1513.13|1512.8|1510.4|0
1645771500000|2022-02-25 06:45:00|1513.17|1510.77|1512.67|1510.27|1513.66|1511.26|1511.06|1508.66|0
1645771800000|2022-02-25 06:50:00|1512.17|1509.77|1512.55|1510.15|1513.17|1510.77|1511.31|1508.91|0
1645772100000|2022-02-25 06:55:00|1512.8|1510.4|1512.8|1510.4|1514.04|1511.64|1510.81|1508.41|0
1645772400000|2022-02-25 07:00:00|1512.67|1510.27|1511.92|1509.52|1518.25|1515.85|1509.82|1507.42|0
1645772700000|2022-02-25 07:05:00|1511.67|1509.27|1508.2|1505.8|1511.67|1509.27|1507.09|1504.69|0
1645773000000|2022-02-25 07:10:00|1507.96|1505.56|1508.56|1506.16|1511.06|1508.66|1506.35|1503.95|0
1645773300000|2022-02-25 07:15:00|1508.68|1506.28|1507.65|1505.25|1509.99|1507.59|1506.39|1503.99|0
1645773600000|2022-02-25 07:20:00|1507.77|1505.37|1510.13|1507.73|1510.25|1507.85|1505.66|1503.26|0
1645773900000|2022-02-25 07:25:00|1509.39|1506.99|1512.1|1509.7|1512.1|1509.7|1507.9|1505.5|0
1645774200000|2022-02-25 07:30:00|1511.47|1509.07|1513.95|1511.55|1513.95|1511.55|1509.37|1506.97|0
1645774500000|2022-02-25 07:35:00|1513.59|1511.19|1512.71|1510.31|1516.32|1513.92|1512.59|1510.19|0
1645774800000|2022-02-25 07:40:00|1513.09|1510.69|1509.98|1507.58|1513.09|1510.69|1509.23|1506.83|0
1645775100000|2022-02-25 07:45:00|1510.11|1507.71|1509.11|1506.71|1510.36|1507.96|1506.88|1504.48|0
1645775400000|2022-02-25 07:50:00|1508.62|1506.22|1501.66|1499.26|1509.73|1507.33|1501.66|1499.26|0
1645775700000|2022-02-25 07:55:00|1501.17|1498.77|1507|1504.6|1507.62|1505.22|1497.94|1495.54|0
1645776000000|2022-02-25 08:00:00|1505.63|1503.23|1503.27|1500.87|1506.13|1503.73|1500.04|1497.64|0
1645776300000|2022-02-25 08:05:00|1503.65|1501.73|1498.19|1496.27|1503.65|1501.73|1494.47|1492.55|0
1645776600000|2022-02-25 08:10:00|1498.56|1496.64|1492.48|1490.56|1498.94|1497.02|1486.03|1484.11|0
1645776900000|2022-02-25 08:15:00|1492.1|1490.18|1491.24|1489.32|1493.47|1491.55|1484.79|1482.87|0
1645777200000|2022-02-25 08:20:00|1492.35|1490.43|1489.75|1487.83|1492.48|1490.56|1486.27|1484.35|0
1645777500000|2022-02-25 08:25:00|1489.5|1487.58|1486.52|1484.6|1492.23|1490.31|1485.28|1483.36|0
1645777800000|2022-02-25 08:30:00|1487.02|1485.1|1493.22|1491.3|1495.45|1493.53|1486.77|1484.85|0
1645778100000|2022-02-25 08:35:00|1493.47|1491.55|1485.03|1483.11|1494.46|1492.54|1480.81|1478.89|0
1645778400000|2022-02-25 08:40:00|1486.27|1484.35|1488.06|1486.14|1489.93|1488.01|1482.98|1481.06|0
1645778700000|2022-02-25 08:45:00|1487.45|1485.53|1488.94|1487.02|1489.55|1487.63|1485.33|1483.41|0
1645779000000|2022-02-25 08:50:00|1488.56|1486.64|1490.42|1488.5|1495.14|1493.22|1487.32|1485.4|0
1645779300000|2022-02-25 08:55:00|1490.3|1488.38|1488.44|1486.52|1491.91|1489.99|1485.46|1483.54|0
1645779600000|2022-02-25 09:00:00|1489.3|1487.38|1488.56|1486.64|1493.4|1491.48|1486.7|1484.78|0
1645779900000|2022-02-25 09:05:00|1488.68|1486.76|1485.57|1483.65|1490.92|1489|1484.71|1482.79|0
1645780200000|2022-02-25 09:10:00|1485.7|1483.78|1486.32|1484.4|1486.94|1485.02|1483.34|1481.42|0
1645780500000|2022-02-25 09:15:00|1486.07|1484.15|1489.67|1487.75|1492.16|1490.24|1485.7|1483.78|0
1645780800000|2022-02-25 09:20:00|1490.17|1488.25|1485.45|1483.53|1490.92|1489|1485.08|1483.16|0
1645781100000|2022-02-25 09:25:00|1485.57|1483.65|1486.2|1484.28|1486.44|1484.52|1482.84|1480.92|0
1645781400000|2022-02-25 09:30:00|1485.95|1484.03|1488.93|1487.01|1495.38|1493.46|1483.46|1481.54|0
1645781700000|2022-02-25 09:35:00|1488.43|1486.51|1492.9|1490.98|1494.01|1492.09|1488.43|1486.51|0
1645782000000|2022-02-25 09:40:00|1493.15|1491.23|1493.64|1491.72|1493.89|1491.97|1488.68|1486.76|0
1645782300000|2022-02-25 09:45:00|1493.51|1491.59|1496.12|1494.2|1498.85|1496.93|1492.9|1490.98|0
1645782600000|2022-02-25 09:50:00|1496.62|1494.7|1500.09|1498.17|1502.08|1500.16|1495.5|1493.58|0
1645782900000|2022-02-25 09:55:00|1500.34|1498.42|1505.06|1503.14|1510.28|1508.36|1500.34|1498.42|0
1645783200000|2022-02-25 10:00:00|1504.68|1502.76|1505.18|1503.26|1506.05|1504.13|1502.2|1500.28|0
1645783500000|2022-02-25 10:05:00|1504.81|1502.89|1507.54|1505.62|1510.77|1508.85|1504.81|1502.89|0
1645783800000|2022-02-25 10:10:00|1508.04|1506.12|1509.03|1507.11|1509.53|1507.61|1503.82|1501.9|0
1645784100000|2022-02-25 10:15:00|1508.29|1506.37|1510.14|1508.22|1511.63|1509.71|1507.91|1505.99|0
1645784400000|2022-02-25 10:20:00|1513.62|1511.7|1513.27|1511.35|1518.34|1516.42|1512.47|1510.55|0
1645784700000|2022-02-25 10:25:00|1513.52|1511.6|1510.79|1508.87|1514.76|1512.84|1509.55|1507.63|0
1645785000000|2022-02-25 10:30:00|1511.29|1509.37|1510.79|1508.87|1514.76|1512.84|1510.79|1508.87|0
1645785300000|2022-02-25 10:35:00|1511.04|1509.12|1513.14|1511.22|1516|1514.08|1510.29|1508.37|0
1645785600000|2022-02-25 10:40:00|1513.27|1511.35|1510.29|1508.37|1513.39|1511.47|1507.56|1505.64|0
1645785900000|2022-02-25 10:45:00|1510.16|1508.24|1508.3|1506.38|1510.16|1508.24|1506.56|1504.64|0
1645786200000|2022-02-25 10:50:00|1508.55|1506.63|1510.16|1508.24|1510.78|1508.86|1507.31|1505.39|0
1645786500000|2022-02-25 10:55:00|1510.04|1508.12|1510.53|1508.61|1510.53|1508.61|1508.05|1506.13|0
1645786800000|2022-02-25 11:00:00|1510.16|1508.24|1499.11|1497.19|1510.53|1508.61|1499.11|1497.19|0
1645787100000|2022-02-25 11:05:00|1498.86|1496.94|1496.89|1494.97|1499.36|1497.44|1491.66|1489.74|0
1645787400000|2022-02-25 11:10:00|1496.64|1494.72|1499.63|1497.71|1500.13|1498.21|1496.01|1494.09|0
1645787700000|2022-02-25 11:15:00|1499.13|1497.21|1498.25|1496.33|1499.13|1497.21|1494.27|1492.35|0
1645788000000|2022-02-25 11:20:00|1498.63|1496.71|1502.36|1500.44|1502.73|1500.81|1496.14|1494.22|0
1645788300000|2022-02-25 11:25:00|1499.63|1497.71|1503.86|1501.94|1504.97|1503.05|1497.14|1495.22|0
1645788600000|2022-02-25 11:30:00|1502.61|1500.69|1505.6|1503.68|1507.09|1505.17|1498|1496.08|0
1645788900000|2022-02-25 11:35:00|1505.72|1503.8|1516.52|1514.6|1519.38|1517.46|1504.32|1502.4|0
1645789200000|2022-02-25 11:40:00|1516.03|1514.11|1505.44|1503.52|1517.02|1515.1|1502.45|1500.53|0
1645789500000|2022-02-25 11:45:00|1506.06|1504.14|1502.95|1501.03|1517.27|1515.35|1496.47|1494.55|0
1645789800000|2022-02-25 11:50:00|1503.69|1501.77|1500.71|1498.79|1505.19|1503.27|1496.6|1494.68|0
1645790100000|2022-02-25 11:55:00|1500.21|1498.29|1508.05|1506.13|1510.91|1508.99|1500.21|1498.29|0
1645790400000|2022-02-25 12:00:00|1507.18|1505.26|1512.16|1510.24|1512.78|1510.86|1504.32|1502.4|0
1645790700000|2022-02-25 12:05:00|1511.54|1509.62|1518.13|1516.21|1518.76|1516.84|1509.92|1508|0
1645791000000|2022-02-25 12:10:00|1518.01|1516.09|1516.02|1514.1|1519.26|1517.34|1514.53|1512.61|0
1645791300000|2022-02-25 12:15:00|1516.27|1514.35|1519.26|1517.34|1524.74|1522.82|1515.27|1513.35|0
1645791600000|2022-02-25 12:20:00|1519.13|1517.21|1520.12|1518.2|1522.36|1520.44|1519.13|1517.21|0
1645791900000|2022-02-25 12:25:00|1520.37|1518.45|1520.75|1518.83|1526.98|1525.06|1520|1518.08|0
1645792200000|2022-02-25 12:30:00|1520.5|1518.58|1519.62|1517.7|1523.36|1521.44|1517.88|1515.96|0
1645792500000|2022-02-25 12:35:00|1518.76|1516.84|1518.51|1516.59|1518.88|1516.96|1515.39|1513.47|0
1645792800000|2022-02-25 12:40:00|1518.63|1516.71|1518.76|1516.84|1519.87|1517.95|1515.27|1513.35|0
1645793100000|2022-02-25 12:45:00|1519.37|1517.45|1516.88|1514.96|1519.37|1517.45|1514.89|1512.97|0
1645793400000|2022-02-25 12:50:00|1517.01|1515.09|1540.3|1538.38|1543.79|1541.87|1516.63|1514.71|0
1645793700000|2022-02-25 12:55:00|1541.18|1539.26|1545.19|1543.27|1549.65|1547.73|1541.05|1539.13|0
1645794000000|2022-02-25 13:00:00|1544.56|1542.64|1538.7|1536.78|1544.69|1542.77|1536.46|1534.54|0
1645794300000|2022-02-25 13:05:00|1538.57|1536.65|1542.93|1541.01|1545.92|1544|1537.45|1535.53|0
1645794600000|2022-02-25 13:10:00|1543.05|1541.13|1546.27|1544.35|1546.27|1544.35|1540.81|1538.89|0
1645794900000|2022-02-25 13:15:00|1546.4|1544.48|1550.88|1548.96|1550.88|1548.96|1542.66|1540.74|0
1645795200000|2022-02-25 13:20:00|1551.13|1549.21|1557.86|1555.94|1558.36|1556.44|1550.63|1548.71|0
1645795500000|2022-02-25 13:25:00|1558.11|1556.19|1554.99|1553.07|1558.85|1556.93|1551.88|1549.96|0
1645795800000|2022-02-25 13:30:00|1554.74|1552.82|1563.59|1561.67|1564.7|1562.78|1551.25|1549.33|0
1645796100000|2022-02-25 13:35:00|1564.09|1562.17|1567.33|1565.41|1569.07|1567.15|1562.34|1560.42|0
1645796400000|2022-02-25 13:40:00|1567.08|1565.16|1559.35|1557.43|1567.82|1565.9|1557.23|1555.31|0
1645796700000|2022-02-25 13:45:00|1560.1|1558.18|1556.38|1554.46|1561.46|1559.54|1555.88|1553.96|0
1645797000000|2022-02-25 13:50:00|1556.13|1554.21|1552.64|1550.72|1556.88|1554.96|1552.64|1550.72|0
1645797300000|2022-02-25 13:55:00|1552.76|1550.84|1556.13|1554.21|1559.12|1557.2|1552.39|1550.47|0
1645797600000|2022-02-25 14:00:00|1555.38|1553.46|1555.38|1553.46|1557.75|1555.83|1551.9|1549.98|0
1645797900000|2022-02-25 14:05:00|1555.25|1553.33|1552.39|1550.47|1556.88|1554.96|1551.89|1549.97|0
1645798200000|2022-02-25 14:10:00|1551.89|1549.97|1547.66|1545.74|1553.39|1551.47|1546.91|1544.99|0
1645798500000|2022-02-25 14:15:00|1547.41|1545.49|1547.41|1545.49|1549.02|1547.1|1542.18|1540.26|0
1645798800000|2022-02-25 14:20:00|1547.66|1545.74|1552.14|1550.22|1553.39|1551.47|1545.91|1543.99|0
1645799100000|2022-02-25 14:25:00|1552.39|1550.47|1550.77|1548.85|1552.39|1550.47|1547.41|1545.49|0
1645799400000|2022-02-25 14:30:00|1549.9|1547.98|1563.35|1561.43|1564.6|1562.68|1540.55|1538.63|0
1645799700000|2022-02-25 14:35:00|1563.1|1561.18|1560.61|1558.69|1566.09|1564.17|1556.62|1554.7|0
1645800000000|2022-02-25 14:40:00|1559.12|1557.2|1546.41|1544.49|1565.47|1563.55|1545.41|1543.49|0
1645800300000|2022-02-25 14:45:00|1546.16|1544.24|1560.11|1558.19|1561.86|1559.94|1546.16|1544.24|0
1645800600000|2022-02-25 14:50:00|1559.11|1557.19|1550.64|1548.72|1562.85|1560.93|1550.14|1548.22|0
1645800900000|2022-02-25 14:55:00|1551.39|1549.47|1538.93|1537.01|1554.13|1552.21|1538.19|1536.27|0
1645801200000|2022-02-25 15:00:00|1539.55|1537.63|1538.8|1536.88|1544.66|1542.74|1533.2|1531.28|0
1645801500000|2022-02-25 15:05:00|1538.19|1536.27|1556.37|1554.45|1558.61|1556.69|1538.19|1536.27|0
1645801800000|2022-02-25 15:10:00|1555.87|1553.95|1552.63|1550.71|1561.11|1559.19|1548.77|1546.85|0
1645802100000|2022-02-25 15:15:00|1552.88|1550.96|1560.58|1558.66|1561.83|1559.91|1545.88|1543.96|0
1645802400000|2022-02-25 15:20:00|1560.83|1558.91|1566.81|1564.89|1570.55|1568.63|1555.85|1553.93|0
1645802700000|2022-02-25 15:25:00|1566.56|1564.64|1573.29|1571.37|1576.03|1574.11|1564.57|1562.65|0
1645803000000|2022-02-25 15:30:00|1574.04|1572.12|1570.55|1568.63|1576.03|1574.11|1568.31|1566.39|0
1645803300000|2022-02-25 15:35:00|1569.55|1567.63|1565.81|1563.89|1571.42|1569.5|1560.33|1558.41|0
1645803600000|2022-02-25 15:40:00|1566.56|1564.64|1580.27|1578.35|1580.27|1578.35|1566.56|1564.64|0
1645803900000|2022-02-25 15:45:00|1580.77|1578.85|1588.99|1587.07|1589.49|1587.57|1578.64|1576.72|0
1645804200000|2022-02-25 15:50:00|1588.75|1586.83|1588.75|1586.83|1591.24|1589.32|1585.26|1583.34|0
1645804500000|2022-02-25 15:55:00|1589|1587.08|1587|1585.08|1593.99|1592.07|1582.52|1580.6|0
1645804800000|2022-02-25 16:00:00|1586.76|1584.84|1594.6|1592.68|1595.1|1593.18|1579.03|1577.11|0
1645805100000|2022-02-25 16:05:00|1594.48|1592.56|1593.73|1591.81|1594.98|1593.06|1586.26|1584.34|0
1645805400000|2022-02-25 16:10:00|1594.23|1592.31|1602.21|1600.29|1605.7|1603.78|1591.99|1590.07|0
1645805700000|2022-02-25 16:15:00|1601.21|1599.29|1607.7|1605.78|1607.7|1605.78|1599.22|1597.3|0
1645806000000|2022-02-25 16:20:00|1608.44|1606.52|1609.92|1608|1611.92|1610|1605.06|1603.14|0
1645806300000|2022-02-25 16:25:00|1609.67|1607.75|1606.71|1604.79|1610.67|1608.75|1603.56|1601.64|0
1645806600000|2022-02-25 16:30:00|1606.96|1605.04|1608.32|1606.4|1609.45|1607.53|1601.97|1600.05|0
1645806900000|2022-02-25 16:35:00|1608.7|1606.78|1604.83|1602.91|1609.82|1607.9|1600.22|1598.3|0
1645807200000|2022-02-25 16:40:00|1604.21|1602.29|1603.96|1602.04|1607.7|1605.78|1601.22|1599.3|0
1645807500000|2022-02-25 16:45:00|1604.46|1602.54|1610.44|1608.52|1610.69|1608.77|1604.46|1602.54|0
1645807800000|2022-02-25 16:50:00|1610.69|1608.77|1614.53|1612.61|1615.41|1613.49|1607.7|1605.78|0
1645808100000|2022-02-25 16:55:00|1614.16|1612.24|1621.51|1619.59|1622.39|1620.47|1614.16|1612.24|0
1645808400000|2022-02-25 17:00:00|1621.64|1619.72|1618.15|1616.23|1624.14|1622.22|1618.15|1616.23|0
1645808700000|2022-02-25 17:05:00|1618.9|1616.98|1613.28|1611.36|1618.9|1616.98|1613.16|1611.24|0
1645809000000|2022-02-25 17:10:00|1613.66|1611.74|1610.42|1608.5|1617.4|1615.48|1610.42|1608.5|0
1645809300000|2022-02-25 17:15:00|1610.67|1608.75|1616.15|1614.23|1616.65|1614.73|1609.67|1607.75|0
1645809600000|2022-02-25 17:20:00|1615.9|1613.98|1614.27|1612.35|1616.15|1614.23|1612.15|1610.23|0
1645809900000|2022-02-25 17:25:00|1614.02|1612.1|1620.63|1618.71|1621.38|1619.46|1612.65|1610.73|0
1645810200000|2022-02-25 17:30:00|1620.88|1618.96|1625.12|1623.2|1626.12|1624.2|1620.88|1618.96|0
1645810500000|2022-02-25 17:35:00|1625.62|1623.7|1623.37|1621.45|1626.37|1624.45|1621.63|1619.71|0
1645810800000|2022-02-25 17:40:00|1623.62|1621.7|1625.87|1623.95|1626.37|1624.45|1623.12|1621.2|0
1645811100000|2022-02-25 17:45:00|1626.12|1624.2|1621.38|1619.46|1626.37|1624.45|1621.13|1619.21|0
1645811400000|2022-02-25 17:50:00|1621.25|1619.33|1613.4|1611.48|1621.25|1619.33|1613.15|1611.23|0
1645811700000|2022-02-25 17:55:00|1613.15|1611.23|1613.15|1611.23|1615.39|1613.47|1608.41|1606.49|0
1645812000000|2022-02-25 18:00:00|1612.65|1610.73|1615.51|1613.59|1618.63|1616.71|1610.9|1608.98|0
1645812300000|2022-02-25 18:05:00|1615.14|1613.22|1609.69|1607.77|1615.14|1613.22|1608.94|1607.02|0
1645812600000|2022-02-25 18:10:00|1609.94|1608.02|1609.94|1608.02|1610.68|1608.76|1603.45|1601.53|0
1645812900000|2022-02-25 18:15:00|1610.3|1608.38|1616.42|1614.5|1616.92|1615|1606.94|1605.02|0
1645813200000|2022-02-25 18:20:00|1616.92|1615|1615.92|1614|1616.92|1615|1612.68|1610.76|0
1645813500000|2022-02-25 18:25:00|1615.79|1613.87|1619.94|1618.02|1622.65|1620.73|1615.79|1613.87|0
1645813800000|2022-02-25 18:30:00|1620.44|1618.52|1623.43|1621.51|1625.43|1623.51|1620.19|1618.27|0
1645814100000|2022-02-25 18:35:00|1623.55|1621.63|1621.94|1620.02|1623.68|1621.76|1616.45|1614.53|0
1645814400000|2022-02-25 18:40:00|1622.05|1620.13|1630.16|1628.24|1630.66|1628.74|1622.05|1620.13|0
1645814700000|2022-02-25 18:45:00|1629.91|1627.99|1630.16|1628.24|1631.41|1629.49|1626.42|1624.5|0
1645815000000|2022-02-25 18:50:00|1629.91|1627.99|1627.17|1625.25|1631.16|1629.24|1627.17|1625.25|0
1645815300000|2022-02-25 18:55:00|1625.92|1624|1620.44|1618.52|1625.92|1624|1616.7|1614.78|0
1645815600000|2022-02-25 19:00:00|1621.19|1619.27|1625.67|1623.75|1628.17|1626.25|1614.45|1612.53|0
1645815900000|2022-02-25 19:05:00|1624.43|1622.51|1617.56|1615.64|1625.17|1623.25|1616.95|1615.03|0
1645816200000|2022-02-25 19:10:00|1618.06|1616.14|1616.72|1614.8|1619.96|1618.04|1612.48|1610.56|0
1645816500000|2022-02-25 19:15:00|1617.34|1615.42|1618.21|1616.29|1619.96|1618.04|1617.22|1615.3|0
1645816800000|2022-02-25 19:20:00|1617.72|1615.8|1627.81|1625.89|1627.81|1625.89|1616.97|1615.05|0
1645817100000|2022-02-25 19:25:00|1627.44|1625.52|1625.2|1623.28|1628.19|1626.27|1624.2|1622.28|0
1645817400000|2022-02-25 19:30:00|1626.69|1624.77|1616|1614.08|1630.18|1628.26|1614.25|1612.33|0
1645817700000|2022-02-25 19:35:00|1616.49|1614.57|1617.49|1615.57|1621.73|1619.81|1616.36|1614.44|0
1645818000000|2022-02-25 19:40:00|1617.74|1615.82|1619.73|1617.81|1621.23|1619.31|1613|1611.08|0
1645818300000|2022-02-25 19:45:00|1618.99|1617.07|1615|1613.08|1620.73|1618.81|1615|1613.08|0
1645818600000|2022-02-25 19:50:00|1614.25|1612.33|1611.01|1609.09|1615.74|1613.82|1605.02|1603.1|0
1645818900000|2022-02-25 19:55:00|1610.76|1608.84|1615.24|1613.32|1620.48|1618.56|1610.26|1608.34|0
1645819200000|2022-02-25 20:00:00|1615.49|1613.57|1608.76|1606.84|1615.49|1613.57|1606.39|1604.47|0
1645819500000|2022-02-25 20:05:00|1609.88|1607.96|1612.75|1610.83|1614|1612.08|1607.88|1605.96|0
1645819800000|2022-02-25 20:10:00|1612.5|1610.58|1614.25|1612.33|1614.74|1612.82|1607.52|1605.6|0
1645820100000|2022-02-25 20:15:00|1614|1612.08|1619.98|1618.06|1621.23|1619.31|1613.25|1611.33|0
1645820400000|2022-02-25 20:20:00|1620.48|1618.56|1626.21|1624.29|1628.96|1627.04|1618.23|1616.31|0
1645820700000|2022-02-25 20:25:00|1625.46|1623.54|1621|1619.08|1626.46|1624.54|1620.25|1618.33|0
1645821000000|2022-02-25 20:30:00|1622.25|1620.33|1619.96|1618.04|1627.19|1625.27|1619.96|1618.04|0
1645821300000|2022-02-25 20:35:00|1619.33|1617.41|1622.08|1620.16|1622.45|1620.53|1614.73|1612.81|0
1645821600000|2022-02-25 20:40:00|1621.96|1620.04|1623.7|1621.78|1628.69|1626.77|1618.22|1616.3|0
1645821900000|2022-02-25 20:45:00|1624.45|1622.53|1623.45|1621.53|1629.19|1627.27|1621.71|1619.79|0
1645822200000|2022-02-25 20:50:00|1622.57|1620.65|1628.69|1626.77|1632.68|1630.76|1622.57|1620.65|0
1645822500000|2022-02-25 20:55:00|1627.69|1625.77|1631.43|1629.51|1632.18|1630.26|1626.69|1624.77|0
1645822800000|2022-02-25 21:00:00|1632.68|1630.76|1630.18|1628.26|1634.67|1632.75|1630.18|1628.26|0
1645823100000|2022-02-25 21:05:00|1630.43|1628.51|1632.43|1630.51|1633.42|1631.5|1629.68|1627.76|0
1645823400000|2022-02-25 21:10:00|1632.18|1630.26|1630.68|1628.76|1634.17|1632.25|1630.68|1628.76|0
1646035500000|2022-02-28 08:05:00|1571.6|1569.68|1567.12|1565.2|1572.47|1570.55|1567.12|1565.2|0
1646035800000|2022-02-28 08:10:00|1566.87|1564.95|1560.89|1558.97|1572.1|1570.18|1558.52|1556.6|0
1646036100000|2022-02-28 08:15:00|1562.63|1560.71|1561.64|1559.72|1567.24|1565.32|1561.64|1559.72|0
1646036400000|2022-02-28 08:20:00|1561.88|1559.96|1557.9|1555.98|1565.37|1563.45|1557.52|1555.6|0
1646036700000|2022-02-28 08:25:00|1558.15|1556.23|1562|1560.08|1562.13|1560.21|1557.65|1555.73|0
1646037000000|2022-02-28 08:30:00|1561.88|1559.96|1556.02|1554.1|1562.38|1560.46|1555.65|1553.73|0
1646037300000|2022-02-28 08:35:00|1556.4|1554.48|1550.19|1548.27|1558.15|1556.23|1550.19|1548.27|0
1646037600000|2022-02-28 08:40:00|1550.56|1548.64|1547.07|1545.15|1552.93|1551.01|1544.21|1542.29|0
1646037900000|2022-02-28 08:45:00|1546.33|1544.41|1547.95|1546.03|1549.69|1547.77|1543.96|1542.04|0
1646038200000|2022-02-28 08:50:00|1548.07|1546.15|1550.56|1548.64|1551.06|1549.14|1546.95|1545.03|0
1646038500000|2022-02-28 08:55:00|1551.19|1549.27|1551.55|1549.63|1552.68|1550.76|1549.06|1547.14|0
1646038800000|2022-02-28 09:00:00|1552.05|1550.13|1559.78|1557.86|1560.77|1558.85|1550.56|1548.64|0
1646039100000|2022-02-28 09:05:00|1559.53|1557.61|1574.34|1572.42|1574.96|1573.04|1559.53|1557.61|0
1646039400000|2022-02-28 09:10:00|1574.21|1572.29|1570.6|1568.68|1576.45|1574.53|1569.72|1567.8|0
1646039700000|2022-02-28 09:15:00|1570.22|1568.3|1567.53|1565.61|1570.72|1568.8|1566.86|1564.94|0
1646040000000|2022-02-28 09:20:00|1567.16|1565.24|1559.02|1557.1|1568.98|1567.06|1558.9|1556.98|0
1646040300000|2022-02-28 09:25:00|1559.51|1557.59|1556.77|1554.85|1560.89|1558.97|1554.53|1552.61|0
1646040600000|2022-02-28 09:30:00|1556.65|1554.73|1556.52|1554.6|1557.4|1555.48|1552.79|1550.87|0
1646040900000|2022-02-28 09:35:00|1557.02|1555.1|1557.65|1555.73|1558.15|1556.23|1552.79|1550.87|0
1646041200000|2022-02-28 09:40:00|1557.52|1555.6|1563.5|1561.58|1563.88|1561.96|1555.9|1553.98|0
1646041500000|2022-02-28 09:45:00|1563.38|1561.46|1564.24|1562.32|1566.49|1564.57|1562.75|1560.83|0
1646041800000|2022-02-28 09:50:00|1564|1562.08|1565.37|1563.45|1569.23|1567.31|1561.63|1559.71|0
1646042100000|2022-02-28 09:55:00|1565.74|1563.82|1564.24|1562.32|1568.36|1566.44|1562|1560.08|0
1646042400000|2022-02-28 10:00:00|1563.63|1561.71|1565.24|1563.32|1568.73|1566.81|1563.25|1561.33|0
1646042700000|2022-02-28 10:05:00|1564.87|1562.95|1561.15|1559.23|1566.5|1564.58|1561.02|1559.1|0
1646043000000|2022-02-28 10:10:00|1560.9|1558.98|1560.9|1558.98|1561.52|1559.6|1557.91|1555.99|0
1646043300000|2022-02-28 10:15:00|1560.52|1558.6|1560.52|1558.6|1562.77|1560.85|1559.78|1557.86|0
1646043600000|2022-02-28 10:20:00|1561.27|1559.35|1564.01|1562.09|1564.26|1562.34|1559.28|1557.36|0
1646043900000|2022-02-28 10:25:00|1564.26|1562.34|1557.66|1555.74|1564.26|1562.34|1557.03|1555.11|0
1646044200000|2022-02-28 10:30:00|1557.53|1555.61|1561.02|1559.1|1561.27|1559.35|1553.05|1551.13|0
1646044500000|2022-02-28 10:35:00|1560.77|1558.85|1562.03|1560.11|1563.03|1561.11|1557.29|1555.37|0
1646044800000|2022-02-28 10:40:00|1561.91|1559.99|1565.02|1563.1|1565.64|1563.72|1559.91|1557.99|0
1646045100000|2022-02-28 10:45:00|1565.4|1563.48|1571.72|1569.8|1573.24|1571.32|1564.77|1562.85|0
1646045400000|2022-02-28 10:50:00|1571.6|1569.68|1572.6|1570.68|1572.6|1570.68|1570.23|1568.31|0
1646045700000|2022-02-28 10:55:00|1572.47|1570.55|1573.97|1572.05|1574.71|1572.79|1568.73|1566.81|0
1646046000000|2022-02-28 11:00:00|1573.72|1571.8|1575.46|1573.54|1583.44|1581.52|1572.97|1571.05|0
1646046300000|2022-02-28 11:05:00|1575.96|1574.04|1575.21|1573.29|1577.2|1575.28|1573.47|1571.55|0
1646046600000|2022-02-28 11:10:00|1572.97|1571.05|1573.1|1571.18|1579.08|1577.16|1572.85|1570.93|0
1646046900000|2022-02-28 11:15:00|1573.22|1571.3|1567.12|1565.2|1573.35|1571.43|1567.12|1565.2|0
1646047200000|2022-02-28 11:20:00|1567.23|1565.31|1570.72|1568.8|1570.97|1569.05|1566.99|1565.07|0
1646047500000|2022-02-28 11:25:00|1570.47|1568.55|1567.23|1565.31|1571.85|1569.93|1565.87|1563.95|0
1646047800000|2022-02-28 11:30:00|1566.98|1565.06|1568.11|1566.19|1568.73|1566.81|1565.99|1564.07|0
1646048100000|2022-02-28 11:35:00|1567.73|1565.81|1570.72|1568.8|1572.71|1570.79|1565.74|1563.82|0
1646048400000|2022-02-28 11:40:00|1570.47|1568.55|1567.48|1565.56|1571.22|1569.3|1566.23|1564.31|0
1646048700000|2022-02-28 11:45:00|1567.23|1565.31|1566.23|1564.31|1568.98|1567.06|1564.62|1562.7|0
1646049000000|2022-02-28 11:50:00|1566.98|1565.06|1566.11|1564.19|1568.61|1566.69|1563.62|1561.7|0
1646049300000|2022-02-28 11:55:00|1566.23|1564.31|1569.47|1567.55|1573.46|1571.54|1565.61|1563.69|0
1646049600000|2022-02-28 12:00:00|1569.22|1567.3|1570.35|1568.43|1574.34|1572.42|1568.97|1567.05|0
1646049900000|2022-02-28 12:05:00|1570.22|1568.3|1573.46|1571.54|1574.45|1572.53|1570.22|1568.3|0
1646050200000|2022-02-28 12:10:00|1573.59|1571.67|1579.32|1577.4|1580.07|1578.15|1571.46|1569.54|0
1646050500000|2022-02-28 12:15:00|1578.82|1576.9|1582.06|1580.14|1582.18|1580.26|1575.7|1573.78|0
1646050800000|2022-02-28 12:20:00|1582.31|1580.39|1592.03|1590.11|1593.28|1591.36|1581.68|1579.76|0
1646051100000|2022-02-28 12:25:00|1591.9|1589.98|1589.13|1587.21|1593.74|1591.82|1588.77|1586.85|0
1646051400000|2022-02-28 12:30:00|1588.63|1586.71|1588.88|1586.96|1592.25|1590.33|1587.38|1585.46|0
1646051700000|2022-02-28 12:35:00|1588.51|1586.59|1587.76|1585.84|1590|1588.08|1585.39|1583.47|0
1646052000000|2022-02-28 12:40:00|1587.63|1585.71|1587.27|1585.35|1592.76|1590.84|1584.28|1582.36|0
1646052300000|2022-02-28 12:45:00|1587.52|1585.6|1589.63|1587.71|1590.38|1588.46|1584.4|1582.48|0
1646052600000|2022-02-28 12:50:00|1589.51|1587.59|1592.64|1590.72|1592.64|1590.72|1588.14|1586.22|0
1646052900000|2022-02-28 12:55:00|1593.02|1591.1|1577.3|1575.38|1593.02|1591.1|1572.18|1570.26|0
1646053200000|2022-02-28 13:00:00|1576.67|1574.75|1575.69|1573.77|1579.68|1577.76|1570.57|1568.65|0
1646053500000|2022-02-28 13:05:00|1575.44|1573.52|1575.82|1573.9|1577.32|1575.4|1573.45|1571.53|0
1646053800000|2022-02-28 13:10:00|1577.19|1575.27|1572.92|1571|1578.53|1576.61|1572.92|1571|0
1646054100000|2022-02-28 13:15:00|1573.04|1571.12|1575.04|1573.12|1576.28|1574.36|1572.3|1570.38|0
1646054400000|2022-02-28 13:20:00|1574.79|1572.87|1575.17|1573.25|1576.16|1574.24|1572.43|1570.51|0
1646054700000|2022-02-28 13:25:00|1574.67|1572.75|1577.19|1575.27|1577.44|1575.52|1573.33|1571.41|0
1646055000000|2022-02-28 13:30:00|1577.57|1575.65|1569.2|1567.28|1580.93|1579.01|1567.58|1565.66|0
1646055300000|2022-02-28 13:35:00|1569.06|1567.14|1564.57|1562.65|1569.88|1567.96|1564.57|1562.65|0
1646055600000|2022-02-28 13:40:00|1564.2|1562.28|1562.21|1560.29|1566.94|1565.02|1559.97|1558.05|0
1646055900000|2022-02-28 13:45:00|1563.2|1561.28|1568.93|1567.01|1568.93|1567.01|1562.58|1560.66|0
1646056200000|2022-02-28 13:50:00|1568.68|1566.76|1571.9|1569.98|1577.4|1575.48|1568.44|1566.52|0
1646056500000|2022-02-28 13:55:00|1571.4|1569.48|1568.41|1566.49|1572.27|1570.35|1567.67|1565.75|0
1646056800000|2022-02-28 14:00:00|1567.92|1566|1574.39|1572.47|1575.39|1573.47|1565.17|1563.25|0
1646057100000|2022-02-28 14:05:00|1574.51|1572.59|1576.88|1574.96|1576.88|1574.96|1573.4|1571.48|0
1646057400000|2022-02-28 14:10:00|1576.63|1574.71|1577.3|1575.38|1578.79|1576.87|1573.64|1571.72|0
1646057700000|2022-02-28 14:15:00|1578.04|1576.12|1578.04|1576.12|1582.28|1580.36|1577.3|1575.38|0
1646058000000|2022-02-28 14:20:00|1578.79|1576.87|1574.8|1572.88|1579.54|1577.62|1574.8|1572.88|0
1646058300000|2022-02-28 14:25:00|1575.05|1573.13|1575.55|1573.63|1579.79|1577.87|1574.8|1572.88|0
1646058600000|2022-02-28 14:30:00|1575.05|1573.13|1580.78|1578.86|1586.77|1584.85|1573.56|1571.64|0
1646058900000|2022-02-28 14:35:00|1581.03|1579.11|1590.8|1588.88|1595.74|1593.82|1581.03|1579.11|0
1646059200000|2022-02-28 14:40:00|1589.8|1587.88|1587.32|1585.4|1589.94|1588.02|1579.76|1577.84|0
1646059500000|2022-02-28 14:45:00|1586.45|1584.53|1588.7|1586.78|1594.3|1592.38|1582.46|1580.54|0
1646059800000|2022-02-28 14:50:00|1588.2|1586.28|1592.44|1590.52|1597.92|1596|1585.95|1584.03|0
1646060100000|2022-02-28 14:55:00|1591.94|1590.02|1596.18|1594.26|1598.42|1596.5|1589.2|1587.28|0
1646060400000|2022-02-28 15:00:00|1597.17|1595.25|1587.44|1585.52|1599.67|1597.75|1586.94|1585.02|0
1646060700000|2022-02-28 15:05:00|1589.19|1587.27|1584.88|1582.96|1591.93|1590.01|1581.14|1579.22|0
1646061000000|2022-02-28 15:10:00|1584.38|1582.46|1579.4|1577.48|1587.38|1585.46|1577.4|1575.48|0
1646061300000|2022-02-28 15:15:00|1579.65|1577.73|1575.41|1573.49|1580.89|1578.97|1573.41|1571.49|0
1646061600000|2022-02-28 15:20:00|1575.65|1573.73|1583.74|1581.82|1586.12|1584.2|1575.64|1573.72|0
1646061900000|2022-02-28 15:25:00|1583.37|1581.45|1584.11|1582.19|1589.61|1587.69|1579.25|1577.33|0
1646062200000|2022-02-28 15:30:00|1583.61|1581.69|1590.1|1588.18|1597.08|1595.16|1583.61|1581.69|0
1646062500000|2022-02-28 15:35:00|1589.97|1588.05|1603.32|1601.4|1604.57|1602.65|1589.85|1587.93|0
1646062800000|2022-02-28 15:40:00|1604.32|1602.4|1611.55|1609.63|1612.3|1610.38|1602.82|1600.9|0
1646063100000|2022-02-28 15:45:00|1611.17|1609.25|1606.79|1604.87|1613.8|1611.88|1606.29|1604.37|0
1646063400000|2022-02-28 15:50:00|1605.54|1603.62|1608.04|1606.12|1612.78|1610.86|1604.55|1602.63|0
1646063700000|2022-02-28 15:55:00|1608.29|1606.37|1613.78|1611.86|1616.77|1614.85|1608.29|1606.37|0
1646064000000|2022-02-28 16:00:00|1615.03|1613.11|1617.27|1615.35|1620.01|1618.09|1612.53|1610.61|0
1646064300000|2022-02-28 16:05:00|1617.02|1615.1|1614.4|1612.48|1617.27|1615.35|1612.03|1610.11|0
1646064600000|2022-02-28 16:10:00|1614.53|1612.61|1612.53|1610.61|1618.27|1616.35|1609.78|1607.86|0
1646064900000|2022-02-28 16:15:00|1612.9|1610.98|1620.76|1618.84|1623.88|1621.96|1612.53|1610.61|0
1646065200000|2022-02-28 16:20:00|1620.01|1618.09|1628.25|1626.33|1628.25|1626.33|1620.01|1618.09|0
1646065500000|2022-02-28 16:25:00|1628|1626.08|1631.49|1629.57|1633.49|1631.57|1625.25|1623.33|0
1646065800000|2022-02-28 16:30:00|1631.24|1629.32|1630.24|1628.32|1636.23|1634.31|1629.99|1628.07|0
1646066100000|2022-02-28 16:35:00|1630.99|1629.07|1624.28|1622.36|1632.24|1630.32|1624.03|1622.11|0
1646066400000|2022-02-28 16:40:00|1625.28|1623.36|1626.77|1624.85|1628.52|1626.6|1621.53|1619.61|0
1646066700000|2022-02-28 16:45:00|1627.02|1625.1|1619.82|1617.9|1627.27|1625.35|1616.79|1614.87|0
1646067000000|2022-02-28 16:50:00|1620.07|1618.15|1621.94|1620.02|1622.32|1620.4|1617.08|1615.16|0
1646067300000|2022-02-28 16:55:00|1622.07|1620.15|1628.3|1626.38|1629.55|1627.63|1622.07|1620.15|0
1646067600000|2022-02-28 17:00:00|1627.8|1625.88|1626.56|1624.64|1631.17|1629.25|1626.06|1624.14|0
1646067900000|2022-02-28 17:05:00|1627.06|1625.14|1610.34|1608.42|1627.31|1625.39|1609.34|1607.42|0
1646068200000|2022-02-28 17:10:00|1609.34|1607.42|1603.61|1601.69|1610.59|1608.67|1601.61|1599.69|0
1646068500000|2022-02-28 17:15:00|1603.86|1601.94|1605.1|1603.18|1605.6|1603.68|1599.37|1597.45|0
1646068800000|2022-02-28 17:20:00|1604.35|1602.43|1598.62|1596.7|1607.6|1605.68|1596.62|1594.7|0
1646069100000|2022-02-28 17:25:00|1598.74|1596.82|1601.86|1599.94|1602.61|1600.69|1598.74|1596.82|0
1646069400000|2022-02-28 17:30:00|1600.86|1598.94|1597.37|1595.45|1604.1|1602.18|1594.87|1592.95|0
1646069700000|2022-02-28 17:35:00|1597.87|1595.95|1592.13|1590.21|1598.87|1596.95|1591.75|1589.83|0
1646070000000|2022-02-28 17:40:00|1592.88|1590.96|1587.41|1585.49|1594|1592.08|1587.01|1585.09|0
1646070300000|2022-02-28 17:45:00|1586.67|1584.75|1589.44|1587.52|1589.44|1587.52|1582.96|1581.04|0
1646070600000|2022-02-28 17:50:00|1589.19|1587.27|1584.95|1583.03|1590.44|1588.52|1581.46|1579.54|0
1646070900000|2022-02-28 17:55:00|1585.45|1583.53|1590.68|1588.76|1590.68|1588.76|1581.96|1580.04|0
1646071200000|2022-02-28 18:00:00|1590.19|1588.27|1597.42|1595.5|1599.66|1597.74|1589.19|1587.27|0
1646071500000|2022-02-28 18:05:00|1598.41|1596.49|1605.1|1603.18|1605.35|1603.43|1596.17|1594.25|0
1646071800000|2022-02-28 18:10:00|1604.6|1602.68|1604.6|1602.68|1609.09|1607.17|1602.35|1600.43|0
1646072100000|2022-02-28 18:15:00|1605.1|1603.18|1591.88|1589.96|1605.59|1603.67|1590.38|1588.46|0
1646072400000|2022-02-28 18:20:00|1591.13|1589.21|1586.64|1584.72|1591.38|1589.46|1583.9|1581.98|0
1646072700000|2022-02-28 18:25:00|1586.14|1584.22|1592.51|1590.59|1595.38|1593.46|1585.03|1583.11|0
1646073000000|2022-02-28 18:30:00|1592.39|1590.47|1589.89|1587.97|1595.88|1593.96|1586.77|1584.85|0
1646073300000|2022-02-28 18:35:00|1589.64|1587.72|1594.38|1592.46|1595.38|1593.46|1586.65|1584.73|0
1646073600000|2022-02-28 18:40:00|1594.88|1592.96|1592.14|1590.22|1599.12|1597.2|1590.89|1588.97|0
1646073900000|2022-02-28 18:45:00|1592.64|1590.72|1595.13|1593.21|1595.13|1593.21|1586.9|1584.98|0
1646074200000|2022-02-28 18:50:00|1595.25|1593.33|1602.36|1600.44|1604.98|1603.06|1595.25|1593.33|0
1646074500000|2022-02-28 18:55:00|1601.36|1599.44|1600.48|1598.56|1603.61|1601.69|1596.62|1594.7|0
1646074800000|2022-02-28 19:00:00|1599.87|1597.95|1576.67|1574.75|1599.87|1597.95|1576.67|1574.75|0
1646075100000|2022-02-28 19:05:00|1577.92|1576|1566.7|1564.78|1579.04|1577.12|1566.45|1564.53|0
1646075400000|2022-02-28 19:10:00|1566.95|1565.03|1570.21|1568.29|1570.21|1568.29|1562.21|1560.29|0
1646075700000|2022-02-28 19:15:00|1569.58|1567.66|1574.44|1572.52|1575.44|1573.52|1564.84|1562.92|0
1646076000000|2022-02-28 19:20:00|1575.44|1573.52|1563.72|1561.8|1575.44|1573.52|1563.72|1561.8|0
1646076300000|2022-02-28 19:25:00|1564.47|1562.55|1566.71|1564.79|1570.7|1568.78|1563.84|1561.92|0
1646076600000|2022-02-28 19:30:00|1566.96|1565.04|1566.21|1564.29|1570.45|1568.53|1561.98|1560.06|0
1646076900000|2022-02-28 19:35:00|1565.96|1564.04|1566.83|1564.91|1575.19|1573.27|1564.72|1562.8|0
1646077200000|2022-02-28 19:40:00|1566.08|1564.16|1581.67|1579.75|1584.16|1582.24|1565.71|1563.79|0
1646077500000|2022-02-28 19:45:00|1581.92|1580|1576.43|1574.51|1582.67|1580.75|1574.19|1572.27|0
1646077800000|2022-02-28 19:50:00|1577.93|1576.01|1580.67|1578.75|1580.92|1579|1575.44|1573.52|0
1646078100000|2022-02-28 19:55:00|1579.92|1578|1584.01|1582.09|1588.13|1586.21|1579.18|1577.26|0
1646078400000|2022-02-28 20:00:00|1583.39|1581.47|1581.15|1579.23|1585.14|1583.22|1580.15|1578.23|0
1646078700000|2022-02-28 20:05:00|1580.77|1578.85|1582.26|1580.34|1583.89|1581.97|1571.42|1569.5|0
1646079000000|2022-02-28 20:10:00|1581.65|1579.73|1576.16|1574.24|1582.14|1580.22|1573.17|1571.25|0
1646079300000|2022-02-28 20:15:00|1578.4|1576.48|1583.14|1581.22|1586.13|1584.21|1575.16|1573.24|0
1646079600000|2022-02-28 20:20:00|1583.39|1581.47|1592.85|1590.93|1595.88|1593.96|1583.14|1581.22|0
1646079900000|2022-02-28 20:25:00|1592.6|1590.68|1590.6|1588.68|1596.59|1594.67|1588.86|1586.94|0
1646080200000|2022-02-28 20:30:00|1590.11|1588.19|1578.13|1576.21|1590.11|1588.19|1578.13|1576.21|0
1646080500000|2022-02-28 20:35:00|1578.38|1576.46|1572.67|1570.75|1578.88|1576.96|1570.68|1568.76|0
1646080800000|2022-02-28 20:40:00|1572.42|1570.5|1591.12|1589.2|1592.37|1590.45|1572.42|1570.5|0
1646081100000|2022-02-28 20:45:00|1590.99|1589.07|1604.08|1602.16|1605.32|1603.4|1590.99|1589.07|0
1646081400000|2022-02-28 20:50:00|1604.33|1602.41|1613.29|1611.37|1613.29|1611.37|1602.18|1600.26|0
1646081700000|2022-02-28 20:55:00|1613.78|1611.86|1618.52|1616.6|1622.77|1620.85|1611.54|1609.62|0
1646082000000|2022-02-28 21:00:00|1618.77|1616.85|1620.77|1618.85|1621.52|1619.6|1616.78|1614.86|0
1646082300000|2022-02-28 21:05:00|1620.02|1618.1|1616.28|1614.36|1622.02|1620.1|1614.78|1612.86|0
1646082600000|2022-02-28 21:10:00|1616.78|1614.86|1619.02|1617.1|1621.52|1619.6|1616.28|1614.36|0
1646082900000|2022-02-28 21:15:00|1620.51|1618.11|1621.76|1619.36|1622.51|1620.11|1620.51|1618.11|0
1646083200000|2022-02-28 21:20:00|1621.88|1619.48|1620.51|1618.11|1622.01|1619.61|1620.26|1617.86|0
1646083500000|2022-02-28 21:25:00|1620.88|1618.48|1620.88|1618.48|1621.26|1618.86|1619.51|1617.11|0
1646083800000|2022-02-28 21:30:00|1620.76|1618.36|1621.26|1618.86|1622.5|1620.1|1620.76|1618.36|0
1646084100000|2022-02-28 21:35:00|1621.01|1618.61|1622.5|1620.1|1622.5|1620.1|1621.01|1618.61|0
1646084400000|2022-02-28 21:40:00|1622.25|1619.85|1622|1619.6|1622.37|1619.97|1621.75|1619.35|0
1646084700000|2022-02-28 21:45:00|1621.75|1619.35|1621.75|1619.35|1622.25|1619.85|1621.75|1619.35|0
1646085000000|2022-02-28 21:50:00|1622|1619.6|1622.25|1619.85|1623|1620.6|1621.75|1619.35|0
1646085300000|2022-02-28 21:55:00|1622|1619.6|1621.87|1619.47|1622.12|1619.72|1621.75|1619.35|0
1646085600000|2022-02-28 22:00:00|1621.83|1619.43|1621.43|1619.03|1621.83|1619.43|1620.89|1618.49|0
1646085900000|2022-02-28 22:05:00|1621.46|1619.06|1620.89|1618.49|1621.5|1619.1|1620.74|1618.34|0
1646086200000|2022-02-28 22:10:00|1620.49|1618.09|1620.56|1618.16|1620.71|1618.31|1620.24|1617.84|0
1646086500000|2022-02-28 22:15:00|1620.63|1618.23|1620.81|1618.41|1620.81|1618.41|1620.63|1618.23|0
1646086800000|2022-02-28 22:20:00|1620.71|1618.31|1620.67|1618.27|1621.1|1618.7|1620.49|1618.09|0
1646087100000|2022-02-28 22:25:00|1620.6|1618.2|1620.67|1618.27|1620.74|1618.34|1620.23|1617.83|0
1646087400000|2022-02-28 22:30:00|1620.27|1617.87|1620.09|1617.69|1620.45|1618.05|1619.9|1617.5|0
1646087700000|2022-02-28 22:35:00|1620.19|1617.79|1619.98|1617.58|1620.34|1617.94|1619.79|1617.39|0
1646088000000|2022-02-28 22:40:00|1620.01|1617.61|1619.32|1616.92|1620.05|1617.65|1619.28|1616.88|0
1646088300000|2022-02-28 22:45:00|1619.54|1617.14|1620.01|1617.61|1620.01|1617.61|1619.43|1617.03|0
1646088600000|2022-02-28 22:50:00|1619.9|1617.5|1619.21|1616.81|1620.49|1618.09|1618.95|1616.55|0
1646088900000|2022-02-28 22:55:00|1619.28|1616.88|1619.5|1617.1|1619.5|1617.1|1619.25|1616.85|0
1646089200000|2022-02-28 23:00:00|1620.62|1618.22|1622.37|1619.97|1622.37|1619.97|1618.62|1616.22|0
1646089500000|2022-02-28 23:05:00|1622.75|1620.35|1622.25|1619.85|1623.99|1621.59|1622.12|1619.72|0
1646089800000|2022-02-28 23:10:00|1622.62|1620.22|1620.37|1617.97|1622.62|1620.22|1618.87|1616.47|0
1646090100000|2022-02-28 23:15:00|1620.25|1617.85|1621|1618.6|1623.49|1621.09|1620.12|1617.72|0
1646090400000|2022-02-28 23:20:00|1620.62|1618.22|1624.99|1622.59|1625.74|1623.34|1620.12|1617.72|0
1646090700000|2022-02-28 23:25:00|1624.74|1622.34|1623.49|1621.09|1625.49|1623.09|1622.61|1620.21|0
1646091000000|2022-02-28 23:30:00|1623.74|1621.34|1627.48|1625.08|1628.48|1626.08|1623.11|1620.71|0
1646091300000|2022-02-28 23:35:00|1627.73|1625.33|1629.35|1626.95|1630.85|1628.45|1627.73|1625.33|0
1646091600000|2022-02-28 23:40:00|1629.23|1626.83|1627.85|1625.45|1629.48|1627.08|1627.1|1624.7|0
1646091900000|2022-02-28 23:45:00|1627.98|1625.58|1627.85|1625.45|1628.73|1626.33|1626.36|1623.96|0
1646092200000|2022-02-28 23:50:00|1628.23|1625.83|1632.22|1629.82|1633.47|1631.07|1628.23|1625.83|0
1646092500000|2022-02-28 23:55:00|1632.34|1629.94|1628.98|1626.58|1632.97|1630.57|1628.98|1626.58|0
1646092800000|2022-03-01 00:00:00|1629.23|1626.83|1629.23|1626.83|1631.97|1629.57|1629.23|1626.83|0
1646093100000|2022-03-01 00:05:00|1629.1|1626.7|1623.74|1621.34|1629.1|1626.7|1623.74|1621.34|0
1646093400000|2022-03-01 00:10:00|1624.11|1621.71|1626.98|1624.58|1627.48|1625.08|1623.99|1621.59|0
1646093700000|2022-03-01 00:15:00|1627.23|1624.83|1628.98|1626.58|1630.48|1628.08|1626.98|1624.58|0
1646094000000|2022-03-01 00:20:00|1628.73|1626.33|1626.85|1624.45|1629.35|1626.95|1625.6|1623.2|0
1646094300000|2022-03-01 00:25:00|1626.73|1624.33|1628.48|1626.08|1628.6|1626.2|1626.35|1623.95|0
1646094600000|2022-03-01 00:30:00|1628.35|1625.95|1625.85|1623.45|1629.23|1626.83|1625.23|1622.83|0
1646094900000|2022-03-01 00:35:00|1626.1|1623.7|1624.98|1622.58|1626.98|1624.58|1624.24|1621.84|0
1646095200000|2022-03-01 00:40:00|1625.23|1622.83|1623.74|1621.34|1627.23|1624.83|1622.99|1620.59|0
1646095500000|2022-03-01 00:45:00|1623.86|1621.46|1615.12|1612.72|1624.1|1621.7|1614.25|1611.85|0
1646095800000|2022-03-01 00:50:00|1615|1612.6|1618.99|1616.59|1619.99|1617.59|1615|1612.6|0
1646096100000|2022-03-01 00:55:00|1619.24|1616.84|1620.99|1618.59|1621.99|1619.59|1618.86|1616.46|0
1646096400000|2022-03-01 01:00:00|1621.11|1618.71|1620.61|1618.21|1622.74|1620.34|1617.86|1615.46|0
1646096700000|2022-03-01 01:05:00|1620.74|1618.34|1623.73|1621.33|1624.98|1622.58|1619.74|1617.34|0
1646097000000|2022-03-01 01:10:00|1623.6|1621.2|1623.73|1621.33|1624.23|1621.83|1622.73|1620.33|0
1646097300000|2022-03-01 01:15:00|1623.98|1621.58|1622.6|1620.2|1623.98|1621.58|1620.74|1618.34|0
1646097600000|2022-03-01 01:20:00|1621.99|1619.59|1624.52|1622.12|1625.52|1623.12|1621.99|1619.59|0
1646097900000|2022-03-01 01:25:00|1624.77|1622.37|1625.64|1623.24|1625.77|1623.37|1622.03|1619.63|0
1646098200000|2022-03-01 01:30:00|1625.77|1623.37|1628.01|1625.61|1628.51|1626.11|1625.52|1623.12|0
1646098500000|2022-03-01 01:35:00|1628.13|1625.73|1627.51|1625.11|1628.26|1625.86|1625.77|1623.37|0
1646098800000|2022-03-01 01:40:00|1627.13|1624.73|1626.76|1624.36|1627.76|1625.36|1625.76|1623.36|0
1646099100000|2022-03-01 01:45:00|1627.26|1624.86|1620.39|1617.99|1627.26|1624.86|1620.02|1617.62|0
1646099400000|2022-03-01 01:50:00|1620.77|1618.37|1621.52|1619.12|1622.52|1620.12|1619.89|1617.49|0
1646099700000|2022-03-01 01:55:00|1621.64|1619.24|1618.52|1616.12|1622.02|1619.62|1618.52|1616.12|0
1646100000000|2022-03-01 02:00:00|1618.77|1616.37|1621.02|1618.62|1621.02|1618.62|1617.78|1615.38|0
1646100300000|2022-03-01 02:05:00|1620.89|1618.49|1620.02|1617.62|1621.52|1619.12|1619.89|1617.49|0
1646100600000|2022-03-01 02:10:00|1619.89|1617.49|1615.28|1612.88|1619.89|1617.49|1614.53|1612.13|0
1646100900000|2022-03-01 02:15:00|1615.03|1612.63|1616.9|1614.5|1617.64|1615.24|1615.03|1612.63|0
1646101200000|2022-03-01 02:20:00|1617.03|1614.63|1617.27|1614.87|1618.14|1615.74|1616.53|1614.13|0
1646101500000|2022-03-01 02:25:00|1617.39|1614.99|1615.4|1613|1618.02|1615.62|1614.53|1612.13|0
1646101800000|2022-03-01 02:30:00|1615.53|1613.13|1614.53|1612.13|1617.27|1614.87|1614.53|1612.13|0
1646102100000|2022-03-01 02:35:00|1614.78|1612.38|1613.53|1611.13|1616.28|1613.88|1613.53|1611.13|0
1646102400000|2022-03-01 02:40:00|1613.28|1610.88|1615.28|1612.88|1615.4|1613|1611.29|1608.89|0
1646102700000|2022-03-01 02:45:00|1615.4|1613|1615.65|1613.25|1616.52|1614.12|1615.15|1612.75|0
1646103000000|2022-03-01 02:50:00|1615.53|1613.13|1619.02|1616.62|1619.52|1617.12|1615.03|1612.63|0
1646103300000|2022-03-01 02:55:00|1619.14|1616.74|1619.27|1616.87|1619.52|1617.12|1618.14|1615.74|0
1646103600000|2022-03-01 03:00:00|1619.52|1617.12|1619.52|1617.12|1619.52|1617.12|1618.52|1616.12|0
1646103900000|2022-03-01 03:05:00|1619.39|1616.99|1616.52|1614.12|1619.52|1617.12|1615.03|1612.63|0
1646104200000|2022-03-01 03:10:00|1615.89|1613.49|1616.27|1613.87|1617.89|1615.49|1615.52|1613.12|0
1646104500000|2022-03-01 03:15:00|1616.52|1614.12|1617.02|1614.62|1617.77|1615.37|1616.39|1613.99|0
1646104800000|2022-03-01 03:20:00|1616.89|1614.49|1616.77|1614.37|1617.27|1614.87|1615.52|1613.12|0
1646105100000|2022-03-01 03:25:00|1616.89|1614.49|1617.52|1615.12|1617.77|1615.37|1616.02|1613.62|0
1646105400000|2022-03-01 03:30:00|1617.64|1615.24|1617.27|1614.87|1618.77|1616.37|1616.77|1614.37|0
1646105700000|2022-03-01 03:35:00|1617.14|1614.74|1619.13|1616.73|1619.26|1616.86|1617.02|1614.62|0
1646106000000|2022-03-01 03:40:00|1619.26|1616.86|1615.52|1613.12|1619.76|1617.36|1615.02|1612.62|0
1646106300000|2022-03-01 03:45:00|1615.64|1613.24|1617.27|1614.87|1617.77|1615.37|1615.14|1612.74|0
1646106600000|2022-03-01 03:50:00|1617.39|1614.99|1617.52|1615.12|1617.77|1615.37|1616.52|1614.12|0
1646106900000|2022-03-01 03:55:00|1617.39|1614.99|1617.02|1614.62|1617.52|1615.12|1616.77|1614.37|0
1646107200000|2022-03-01 04:00:00|1617.27|1614.87|1617.14|1614.74|1618.38|1615.98|1616.77|1614.37|0
1646107500000|2022-03-01 04:05:00|1617.27|1614.87|1618.26|1615.86|1619.01|1616.61|1616.52|1614.12|0
1646107800000|2022-03-01 04:10:00|1618.51|1616.11|1618.26|1615.86|1619.38|1616.98|1616.77|1614.37|0
1646108100000|2022-03-01 04:15:00|1618.01|1615.61|1615.77|1613.37|1618.38|1615.98|1615.64|1613.24|0
1646108400000|2022-03-01 04:20:00|1615.52|1613.12|1618.38|1615.98|1618.88|1616.48|1615.27|1612.87|0
1646108700000|2022-03-01 04:25:00|1618.51|1616.11|1618.51|1616.11|1619.51|1617.11|1617.76|1615.36|0
1646109000000|2022-03-01 04:30:00|1618.38|1615.98|1619.26|1616.86|1619.26|1616.86|1617.88|1615.48|0
1646109300000|2022-03-01 04:35:00|1619.13|1616.73|1618.51|1616.11|1619.26|1616.86|1618.01|1615.61|0
1646109600000|2022-03-01 04:40:00|1618.26|1615.86|1619.13|1616.73|1619.26|1616.86|1617.26|1614.86|0
1646109900000|2022-03-01 04:45:00|1619.26|1616.86|1621.62|1619.22|1622.5|1620.1|1619.01|1616.61|0
1646110200000|2022-03-01 04:50:00|1621.75|1619.35|1621|1618.6|1622.62|1620.22|1620.87|1618.47|0
1646110500000|2022-03-01 04:55:00|1620.87|1618.47|1622|1619.6|1622.25|1619.85|1620.37|1617.97|0
1646110800000|2022-03-01 05:00:00|1621.5|1619.1|1620.75|1618.35|1622.25|1619.85|1620.37|1617.97|0
1646111100000|2022-03-01 05:05:00|1621|1618.6|1620.25|1617.85|1621.37|1618.97|1620|1617.6|0
1646111400000|2022-03-01 05:10:00|1620|1617.6|1616.01|1613.61|1620|1617.6|1615.76|1613.36|0
1646111700000|2022-03-01 05:15:00|1615.88|1613.48|1613.27|1610.87|1616.26|1613.86|1612.77|1610.37|0
1646112000000|2022-03-01 05:20:00|1613.77|1611.37|1614.76|1612.36|1615.51|1613.11|1613.02|1610.62|0
1646112300000|2022-03-01 05:25:00|1614.63|1612.23|1616.88|1614.48|1617.26|1614.86|1613.02|1610.62|0
1646112600000|2022-03-01 05:30:00|1616.63|1614.23|1617.51|1615.11|1618.63|1616.23|1615.76|1613.36|0
1646112900000|2022-03-01 05:35:00|1617.88|1615.48|1618.5|1616.1|1619.75|1617.35|1617.76|1615.36|0
1646113200000|2022-03-01 05:40:00|1618.01|1615.61|1620.63|1618.23|1620.76|1618.36|1617.76|1615.36|0
1646113500000|2022-03-01 05:45:00|1620.51|1618.11|1618.26|1615.86|1620.76|1618.36|1618.01|1615.61|0
1646113800000|2022-03-01 05:50:00|1618.13|1615.73|1618.26|1615.86|1619.01|1616.61|1617.26|1614.86|0
1646114100000|2022-03-01 05:55:00|1618.51|1616.11|1619.76|1617.36|1621|1618.6|1618.51|1616.11|0
1646114400000|2022-03-01 06:00:00|1619.63|1617.23|1622|1619.6|1622|1619.6|1619.38|1616.98|0
1646114700000|2022-03-01 06:05:00|1621.75|1619.35|1623.5|1621.1|1624.25|1621.85|1621|1618.6|0
1646115000000|2022-03-01 06:10:00|1623.37|1620.97|1622.12|1619.72|1623.37|1620.97|1620.25|1617.85|0
1646115300000|2022-03-01 06:15:00|1622.25|1619.85|1623.25|1620.85|1624.86|1622.46|1621.37|1618.97|0
1646115600000|2022-03-01 06:20:00|1624.12|1621.72|1625.99|1623.59|1625.99|1623.59|1622.87|1620.47|0
1646115900000|2022-03-01 06:25:00|1625.86|1623.46|1628.99|1626.59|1629.49|1627.09|1624.37|1621.97|0
1646116200000|2022-03-01 06:30:00|1629.11|1626.71|1629.98|1627.58|1630.48|1628.08|1628.99|1626.59|0
1646116500000|2022-03-01 06:35:00|1630.73|1628.33|1629.98|1627.58|1631.23|1628.83|1628.74|1626.34|0
1646116800000|2022-03-01 06:40:00|1630.23|1627.83|1630.48|1628.08|1632.23|1629.83|1630.23|1627.83|0
1646117100000|2022-03-01 06:45:00|1630.6|1628.2|1629.6|1627.2|1631.98|1629.58|1628.24|1625.84|0
1646117400000|2022-03-01 06:50:00|1629.73|1627.33|1628.85|1626.45|1631.48|1629.08|1628.24|1625.84|0
1646117700000|2022-03-01 06:55:00|1628.73|1626.33|1631.23|1628.83|1631.73|1629.33|1628.24|1625.84|0
1646118000000|2022-03-01 07:00:00|1630.98|1628.58|1632.1|1629.7|1633.84|1631.44|1629.48|1627.08|0
1646118300000|2022-03-01 07:05:00|1631.98|1629.58|1647.45|1645.05|1649.95|1647.55|1631.73|1629.33|0
1646118600000|2022-03-01 07:10:00|1647.82|1645.42|1642.83|1640.43|1648.45|1646.05|1642.33|1639.93|0
1646118900000|2022-03-01 07:15:00|1642.96|1640.56|1644.2|1641.8|1646.2|1643.8|1642.83|1640.43|0
1646119200000|2022-03-01 07:20:00|1644.08|1641.68|1644.17|1641.77|1646.21|1643.81|1643.05|1640.65|0
1646119500000|2022-03-01 07:25:00|1644.05|1641.65|1641.05|1638.65|1645.55|1643.15|1640.55|1638.15|0
1646119800000|2022-03-01 07:30:00|1640.92|1638.52|1639.18|1636.78|1641.3|1638.9|1636.93|1634.53|0
1646120100000|2022-03-01 07:35:00|1639.43|1637.03|1639.92|1637.52|1639.92|1637.52|1637.06|1634.66|0
1646120400000|2022-03-01 07:40:00|1640.05|1637.65|1640.17|1637.77|1641.42|1639.02|1639.43|1637.03|0
1646120700000|2022-03-01 07:45:00|1640.3|1637.9|1637.56|1635.16|1640.3|1637.9|1637.31|1634.91|0
1646121000000|2022-03-01 07:50:00|1638.19|1635.79|1635.44|1633.04|1640.44|1638.04|1635.44|1633.04|0
1646121300000|2022-03-01 07:55:00|1635.69|1633.29|1637.69|1635.29|1637.81|1635.41|1633.44|1631.04|0
1646121600000|2022-03-01 08:00:00|1637.94|1635.54|1641.43|1639.03|1641.43|1639.03|1633.69|1631.29|0
1646121900000|2022-03-01 08:05:00|1641.81|1639.89|1644.19|1642.27|1647.44|1645.52|1641.69|1639.77|0
1646122200000|2022-03-01 08:10:00|1643.69|1641.77|1639.81|1637.89|1645.31|1643.39|1638.94|1637.02|0
1646122500000|2022-03-01 08:15:00|1639.31|1637.39|1638.31|1636.39|1639.69|1637.77|1635.94|1634.02|0
1646122800000|2022-03-01 08:20:00|1638.44|1636.52|1627.44|1625.52|1640.93|1639.01|1624.69|1622.77|0
1646123100000|2022-03-01 08:25:00|1626.94|1625.02|1631.53|1629.61|1631.65|1629.73|1624.95|1623.03|0
1646123400000|2022-03-01 08:30:00|1631.28|1629.36|1634.39|1632.47|1634.39|1632.47|1628.54|1626.62|0
1646123700000|2022-03-01 08:35:00|1634.02|1632.1|1629.97|1628.05|1636.02|1634.1|1627.85|1625.93|0
1646124000000|2022-03-01 08:40:00|1629.47|1627.55|1627.35|1625.43|1632.71|1630.79|1625.98|1624.06|0
1646124300000|2022-03-01 08:45:00|1626.98|1625.06|1620.25|1618.33|1629.72|1627.8|1620|1618.08|0
1646124600000|2022-03-01 08:50:00|1620.86|1618.94|1618.26|1616.34|1621.36|1619.44|1614.77|1612.85|0
1646124900000|2022-03-01 08:55:00|1617.51|1615.59|1621.5|1619.58|1622.49|1620.57|1616.63|1614.71|0
1646125200000|2022-03-01 09:00:00|1621|1619.08|1622.99|1621.07|1624.61|1622.69|1619.75|1617.83|0
1646125500000|2022-03-01 09:05:00|1623.36|1621.44|1613.77|1611.85|1623.49|1621.57|1610.78|1608.86|0
1646125800000|2022-03-01 09:10:00|1614.02|1612.1|1610.53|1608.61|1614.02|1612.1|1609.78|1607.86|0
1646126100000|2022-03-01 09:15:00|1610.28|1608.36|1611.02|1609.1|1614.51|1612.59|1609.53|1607.61|0
1646126400000|2022-03-01 09:20:00|1610.77|1608.85|1606.79|1604.87|1612.77|1610.85|1604.91|1602.99|0
1646126700000|2022-03-01 09:25:00|1606.04|1604.12|1603.57|1601.65|1607.03|1605.11|1601.82|1599.9|0
1646127000000|2022-03-01 09:30:00|1603.07|1601.15|1605.06|1603.14|1606.81|1604.89|1601.82|1599.9|0
1646127300000|2022-03-01 09:35:00|1604.81|1602.89|1603.81|1601.89|1606.43|1604.51|1601.82|1599.9|0
1646127600000|2022-03-01 09:40:00|1604.31|1602.39|1597.33|1595.41|1604.81|1602.89|1596.09|1594.17|0
1646127900000|2022-03-01 09:45:00|1597.08|1595.16|1600.44|1598.52|1601.82|1599.9|1596.58|1594.66|0
1646128200000|2022-03-01 09:50:00|1601.07|1599.15|1594.59|1592.67|1601.07|1599.15|1592.6|1590.68|0
1646128500000|2022-03-01 09:55:00|1594.84|1592.92|1595.59|1593.67|1596.83|1594.91|1592.6|1590.68|0
1646128800000|2022-03-01 10:00:00|1595.34|1593.42|1592.22|1590.3|1596.33|1594.41|1589.85|1587.93|0
1646129100000|2022-03-01 10:05:00|1592.46|1590.54|1588.36|1586.44|1592.46|1590.54|1586.36|1584.44|0
1646129400000|2022-03-01 10:10:00|1588.11|1586.19|1589.85|1587.93|1590.47|1588.55|1586.36|1584.44|0
1646129700000|2022-03-01 10:15:00|1589.97|1588.05|1594.61|1592.69|1595.35|1593.43|1589.6|1587.68|0
1646130000000|2022-03-01 10:20:00|1594.36|1592.44|1591.37|1589.45|1594.61|1592.69|1590.49|1588.57|0
1646130300000|2022-03-01 10:25:00|1591.49|1589.57|1588.99|1587.07|1592.36|1590.44|1587.88|1585.96|0
1646130600000|2022-03-01 10:30:00|1588.87|1586.95|1586.38|1584.46|1589.37|1587.45|1581.65|1579.73|0
1646130900000|2022-03-01 10:35:00|1585.63|1583.71|1583.39|1581.47|1586.5|1584.58|1580.77|1578.85|0
1646131200000|2022-03-01 10:40:00|1583.51|1581.59|1592.86|1590.94|1593.73|1591.81|1583.01|1581.09|0
1646131500000|2022-03-01 10:45:00|1592.36|1590.44|1595.48|1593.56|1595.86|1593.94|1588.37|1586.45|0
1646131800000|2022-03-01 10:50:00|1595.23|1593.31|1597.72|1595.8|1599.34|1597.42|1593.86|1591.94|0
1646132100000|2022-03-01 10:55:00|1597.6|1595.68|1598.34|1596.42|1598.59|1596.67|1594.98|1593.06|0
1646132400000|2022-03-01 11:00:00|1597.85|1595.93|1594.11|1592.19|1597.85|1595.93|1593.23|1591.31|0
1646132700000|2022-03-01 11:05:00|1594.36|1592.44|1592.25|1590.33|1595.85|1593.93|1592.25|1590.33|0
1646133000000|2022-03-01 11:10:00|1592.13|1590.21|1591.88|1589.96|1593.25|1591.33|1587.52|1585.6|0
1646133300000|2022-03-01 11:15:00|1591.38|1589.46|1593.5|1591.58|1595.12|1593.2|1589.89|1587.97|0
1646133600000|2022-03-01 11:20:00|1593.87|1591.95|1594.99|1593.07|1598.86|1596.94|1593.13|1591.21|0
1646133900000|2022-03-01 11:25:00|1594.87|1592.95|1594.12|1592.2|1598.98|1597.06|1593.99|1592.07|0
1646134200000|2022-03-01 11:30:00|1594.37|1592.45|1598.36|1596.44|1600.6|1598.68|1592.63|1590.71|0
1646134500000|2022-03-01 11:35:00|1598.11|1596.19|1595.37|1593.45|1598.36|1596.44|1594.37|1592.45|0
1646134800000|2022-03-01 11:40:00|1595.12|1593.2|1588.89|1586.97|1596.61|1594.69|1588.39|1586.47|0
1646135100000|2022-03-01 11:45:00|1589.26|1587.34|1584.65|1582.73|1590.88|1588.96|1584.52|1582.6|0
1646135400000|2022-03-01 11:50:00|1584.9|1582.98|1578.92|1577|1586.39|1584.47|1577.18|1575.26|0
1646135700000|2022-03-01 11:55:00|1577.67|1575.75|1581.68|1579.76|1582.48|1580.56|1574.68|1572.76|0
1646136000000|2022-03-01 12:00:00|1582.05|1580.13|1587.91|1585.99|1587.91|1585.99|1581.18|1579.26|0
1646136300000|2022-03-01 12:05:00|1588.28|1586.36|1590.01|1588.09|1590.65|1588.73|1587.66|1585.74|0
1646136600000|2022-03-01 12:10:00|1589.89|1587.97|1587.4|1585.48|1590.51|1588.59|1586.9|1584.98|0
1646136900000|2022-03-01 12:15:00|1587.15|1585.23|1581.67|1579.75|1587.15|1585.23|1581.67|1579.75|0
1646137200000|2022-03-01 12:20:00|1581.92|1580|1589.64|1587.72|1590.51|1588.59|1581.92|1580|0
1646137500000|2022-03-01 12:25:00|1588.65|1586.73|1597.12|1595.2|1597.62|1595.7|1585.78|1583.86|0
1646137800000|2022-03-01 12:30:00|1596.37|1594.45|1594.87|1592.95|1596.37|1594.45|1592.13|1590.21|0
1646138100000|2022-03-01 12:35:00|1595.12|1593.2|1588.39|1586.47|1595.12|1593.2|1588.15|1586.23|0
1646138400000|2022-03-01 12:40:00|1588.02|1586.1|1584.91|1582.99|1588.39|1586.47|1582.66|1580.74|0
1646138700000|2022-03-01 12:45:00|1585.15|1583.23|1588.14|1586.22|1588.39|1586.47|1583.16|1581.24|0
1646139000000|2022-03-01 12:50:00|1588.01|1586.09|1583.93|1582.01|1589.41|1587.49|1583.43|1581.51|0
1646139300000|2022-03-01 12:55:00|1584.18|1582.26|1587.91|1585.99|1589.16|1587.24|1582.18|1580.26|0
1646139600000|2022-03-01 13:00:00|1586.92|1585|1583.8|1581.88|1588.16|1586.24|1581.18|1579.26|0
1646139900000|2022-03-01 13:05:00|1584.17|1582.25|1585.79|1583.87|1586.78|1584.86|1581.68|1579.76|0
1646140200000|2022-03-01 13:10:00|1585.17|1583.25|1590.16|1588.24|1590.92|1589|1584.17|1582.25|0
1646140500000|2022-03-01 13:15:00|1589.91|1587.99|1592.9|1590.98|1594.89|1592.97|1588.67|1586.75|0
1646140800000|2022-03-01 13:20:00|1592.4|1590.48|1590.15|1588.23|1592.4|1590.48|1587.91|1585.99|0
1646141100000|2022-03-01 13:25:00|1590.65|1588.73|1602.73|1600.81|1603.72|1601.8|1590.02|1588.1|0
1646141400000|2022-03-01 13:30:00|1603.11|1601.19|1607.07|1605.15|1609.32|1607.4|1600.84|1598.92|0
1646141700000|2022-03-01 13:35:00|1607.57|1605.65|1603.81|1601.89|1607.57|1605.65|1602.07|1600.15|0
1646142000000|2022-03-01 13:40:00|1604.31|1602.39|1607.92|1606|1608.05|1606.13|1604.18|1602.26|0
1646142300000|2022-03-01 13:45:00|1608.42|1606.5|1610.54|1608.62|1610.79|1608.87|1604.56|1602.64|0
1646142600000|2022-03-01 13:50:00|1610.29|1608.37|1615.03|1613.11|1615.03|1613.11|1608.55|1606.63|0
1646142900000|2022-03-01 13:55:00|1614.9|1612.98|1609.54|1607.62|1616.77|1614.85|1609.54|1607.62|0
1646143200000|2022-03-01 14:00:00|1610.04|1608.12|1606.3|1604.38|1611.04|1609.12|1605.55|1603.63|0
1646143500000|2022-03-01 14:05:00|1606.55|1604.63|1607.05|1605.13|1610.04|1608.12|1606.17|1604.25|0
1646143800000|2022-03-01 14:10:00|1607.55|1605.63|1605.55|1603.63|1607.8|1605.88|1604.31|1602.39|0
1646144100000|2022-03-01 14:15:00|1605.92|1604|1604.55|1602.63|1608.66|1606.74|1604.55|1602.63|0
1646144400000|2022-03-01 14:20:00|1605.05|1603.13|1607.05|1605.13|1608.29|1606.37|1604.55|1602.63|0
1646144700000|2022-03-01 14:25:00|1607.3|1605.38|1604.8|1602.88|1612.78|1610.86|1604.8|1602.88|0
1646145000000|2022-03-01 14:30:00|1605.05|1603.13|1616.27|1614.35|1616.27|1614.35|1605.05|1603.13|0
1646145300000|2022-03-01 14:35:00|1617.51|1615.59|1621.02|1619.1|1625.74|1623.82|1616.27|1614.35|0
1646145600000|2022-03-01 14:40:00|1621.64|1619.72|1612.3|1610.38|1622.26|1620.34|1610.56|1608.64|0
1646145900000|2022-03-01 14:45:00|1615.16|1613.24|1618.89|1616.97|1618.89|1616.97|1607.32|1605.4|0
1646146200000|2022-03-01 14:50:00|1619.14|1617.22|1604.81|1602.89|1620.38|1618.46|1598.96|1597.04|0
1646146500000|2022-03-01 14:55:00|1606.68|1604.76|1602.02|1600.1|1609.17|1607.25|1599.7|1597.78|0
1646146800000|2022-03-01 15:00:00|1605.5|1603.58|1601.4|1599.48|1615.72|1613.8|1597.16|1595.24|0
1646147100000|2022-03-01 15:05:00|1601.15|1599.23|1597.41|1595.49|1606.38|1604.46|1596.04|1594.12|0
1646147400000|2022-03-01 15:10:00|1596.41|1594.49|1592.8|1590.88|1596.41|1594.49|1588.94|1587.02|0
1646147700000|2022-03-01 15:15:00|1593.17|1591.25|1602.59|1600.67|1605.13|1603.21|1592.18|1590.26|0
1646148000000|2022-03-01 15:20:00|1603.09|1601.17|1601.17|1599.25|1610.77|1608.85|1598.56|1596.64|0
1646148300000|2022-03-01 15:25:00|1601.8|1599.88|1601.42|1599.5|1605.79|1603.87|1596.07|1594.15|0
1646148600000|2022-03-01 15:30:00|1602.8|1600.88|1595.07|1593.15|1606.41|1604.49|1594.82|1592.9|0
1646148900000|2022-03-01 15:35:00|1595.32|1593.4|1592.83|1590.91|1600.05|1598.13|1592.83|1590.91|0
1646149200000|2022-03-01 15:40:00|1592.45|1590.53|1580.34|1578.42|1592.45|1590.53|1580.34|1578.42|0
1646149500000|2022-03-01 15:45:00|1579.84|1577.92|1584.08|1582.16|1584.83|1582.91|1577.85|1575.93|0
1646149800000|2022-03-01 15:50:00|1583.83|1581.91|1586.82|1584.9|1589.81|1587.89|1582.08|1580.16|0
1646150100000|2022-03-01 15:55:00|1587.57|1585.65|1581.85|1579.93|1587.57|1585.65|1579.23|1577.31|0
1646150400000|2022-03-01 16:00:00|1580.23|1578.31|1590.83|1588.91|1593.32|1591.4|1579.36|1577.44|0
1646150700000|2022-03-01 16:05:00|1590.58|1588.66|1585.6|1583.68|1592.08|1590.16|1584.1|1582.18|0
1646151000000|2022-03-01 16:10:00|1587.21|1585.29|1594.32|1592.4|1594.32|1592.4|1585.35|1583.43|0
1646151300000|2022-03-01 16:15:00|1593.94|1592.02|1584.85|1582.93|1595.07|1593.15|1583.97|1582.05|0
1646151600000|2022-03-01 16:20:00|1583.97|1582.05|1590.31|1588.39|1593.05|1591.13|1583.6|1581.68|0
1646151900000|2022-03-01 16:25:00|1589.56|1587.64|1583.7|1581.78|1590.56|1588.64|1580.84|1578.92|0
1646152200000|2022-03-01 16:30:00|1584.33|1582.41|1567.91|1565.99|1584.33|1582.41|1566.67|1564.75|0
1646152500000|2022-03-01 16:35:00|1567.42|1565.5|1565.17|1563.25|1569.16|1567.24|1563.93|1562.01|0
1646152800000|2022-03-01 16:40:00|1567.41|1565.49|1565.42|1563.5|1568.91|1566.99|1562.43|1560.51|0
1646153100000|2022-03-01 16:45:00|1565.92|1564|1556.46|1554.54|1565.92|1564|1552.47|1550.55|0
1646153400000|2022-03-01 16:50:00|1557.21|1555.29|1553.97|1552.05|1557.96|1556.04|1551.98|1550.06|0
1646153700000|2022-03-01 16:55:00|1551.98|1550.06|1551.98|1550.06|1553.59|1551.67|1547.49|1545.57|0
1646154000000|2022-03-01 17:00:00|1550.48|1548.56|1547.49|1545.57|1553.47|1551.55|1546.99|1545.07|0
1646154300000|2022-03-01 17:05:00|1547.74|1545.82|1544.83|1542.75|1550.98|1549.06|1544.08|1542|0
1646154600000|2022-03-01 17:10:00|1544.58|1542.5|1552.3|1550.22|1552.55|1550.47|1540.1|1538.02|0
1646154900000|2022-03-01 17:15:00|1552.55|1550.47|1558.5|1556.42|1560.99|1558.91|1548.32|1546.24|0
1646155200000|2022-03-01 17:20:00|1559.25|1557.17|1555.51|1553.43|1559.62|1557.54|1552.27|1550.19|0
1646155500000|2022-03-01 17:25:00|1555.13|1553.05|1558.52|1556.44|1560.51|1558.43|1552.54|1550.46|0
1646155800000|2022-03-01 17:30:00|1558.77|1556.69|1560.76|1558.68|1564.25|1562.17|1555.03|1552.95|0
1646156100000|2022-03-01 17:35:00|1560.63|1558.55|1556.86|1554.78|1562|1559.92|1555.78|1553.7|0
1646156400000|2022-03-01 17:40:00|1556.61|1554.53|1564.47|1562.39|1564.47|1562.39|1556.61|1554.53|0
1646156700000|2022-03-01 17:45:00|1564.96|1562.88|1567.44|1565.36|1569.68|1567.6|1560.23|1558.15|0
1646157000000|2022-03-01 17:50:00|1566.81|1564.73|1565.94|1563.86|1570.67|1568.59|1563.7|1561.62|0
1646157300000|2022-03-01 17:55:00|1566.19|1564.11|1567.93|1565.85|1569.93|1567.85|1562.7|1560.62|0
1646157600000|2022-03-01 18:00:00|1567.18|1565.1|1568.93|1566.85|1573.91|1571.83|1565.81|1563.73|0
1646157900000|2022-03-01 18:05:00|1568.55|1566.47|1562.7|1560.62|1569.68|1567.6|1558.96|1556.88|0
1646158200000|2022-03-01 18:10:00|1562.45|1560.37|1553.6|1551.52|1563.2|1561.12|1551.36|1549.28|0
1646158500000|2022-03-01 18:15:00|1553.73|1551.65|1551.25|1549.17|1554.36|1552.28|1550.49|1548.41|0
1646158800000|2022-03-01 18:20:00|1551.12|1549.04|1546.52|1544.44|1554.49|1552.41|1546.52|1544.44|0
1646159100000|2022-03-01 18:25:00|1547.02|1544.94|1537.69|1535.61|1547.02|1544.94|1537.32|1535.24|0
1646159400000|2022-03-01 18:30:00|1537.57|1535.49|1539.81|1537.73|1543.8|1541.72|1537.07|1534.99|0
1646159700000|2022-03-01 18:35:00|1538.44|1536.36|1546.78|1544.7|1547.03|1544.95|1537.32|1535.24|0
1646160000000|2022-03-01 18:40:00|1546.29|1544.21|1543.05|1540.97|1547.53|1545.45|1540.81|1538.73|0
1646160300000|2022-03-01 18:45:00|1544.04|1541.96|1541.3|1539.22|1549.02|1546.94|1537.57|1535.49|0
1646160600000|2022-03-01 18:50:00|1541.05|1538.97|1545.11|1543.03|1546.72|1544.64|1539.88|1537.8|0
1646160900000|2022-03-01 18:55:00|1544.36|1542.28|1545.86|1543.78|1549.34|1547.26|1542.37|1540.29|0
1646161200000|2022-03-01 19:00:00|1546.35|1544.27|1543.92|1541.84|1546.85|1544.77|1538.26|1536.18|0
1646161500000|2022-03-01 19:05:00|1543.67|1541.59|1542.65|1540.57|1547.38|1545.3|1541.03|1538.95|0
1646161800000|2022-03-01 19:10:00|1542.9|1540.82|1540.66|1538.58|1543.4|1541.32|1537.42|1535.34|0
1646162100000|2022-03-01 19:15:00|1540.78|1538.7|1547.38|1545.3|1549.24|1547.16|1534.43|1532.35|0
1646162400000|2022-03-01 19:20:00|1548.38|1546.3|1557.31|1555.23|1558.83|1556.75|1545.64|1543.56|0
1646162700000|2022-03-01 19:25:00|1556.56|1554.48|1558.55|1556.47|1560.55|1558.47|1555.07|1552.99|0
1646163000000|2022-03-01 19:30:00|1558.17|1556.09|1555.81|1553.73|1559.3|1557.22|1553.32|1551.24|0
1646163300000|2022-03-01 19:35:00|1556.06|1553.98|1566.02|1563.94|1566.89|1564.81|1555.31|1553.23|0
1646163600000|2022-03-01 19:40:00|1566.27|1564.19|1567.02|1564.94|1568.14|1566.06|1563.03|1560.95|0
1646163900000|2022-03-01 19:45:00|1566.27|1564.19|1559.55|1557.47|1566.77|1564.69|1558.3|1556.22|0
1646164200000|2022-03-01 19:50:00|1559.8|1557.72|1551.6|1549.52|1559.8|1557.72|1551.1|1549.02|0
1646164500000|2022-03-01 19:55:00|1552.34|1550.26|1551.84|1549.76|1554.58|1552.5|1548.61|1546.53|0
1646164800000|2022-03-01 20:00:00|1550.85|1548.77|1568.28|1566.2|1568.28|1566.2|1549.35|1547.27|0
1646165100000|2022-03-01 20:05:00|1572.02|1569.94|1571.74|1569.66|1576.5|1574.42|1569.75|1567.67|0
1646165400000|2022-03-01 20:10:00|1572.49|1570.41|1565.51|1563.43|1573.61|1571.53|1562.28|1560.2|0
1646165700000|2022-03-01 20:15:00|1566.51|1564.43|1556.55|1554.47|1567.51|1565.43|1555.67|1553.59|0
1646166000000|2022-03-01 20:20:00|1556.8|1554.72|1557.08|1555|1558.54|1556.46|1552.81|1550.73|0
1646166300000|2022-03-01 20:25:00|1556.09|1554.01|1549.11|1547.03|1557.83|1555.75|1549.11|1547.03|0
1646166600000|2022-03-01 20:30:00|1549.61|1547.53|1551.36|1549.28|1552.85|1550.77|1541.89|1539.81|0
1646166900000|2022-03-01 20:35:00|1549.86|1547.78|1550.73|1548.65|1553.35|1551.27|1547.12|1545.04|0
1646167200000|2022-03-01 20:40:00|1550.11|1548.03|1542.14|1540.06|1554.84|1552.76|1541.65|1539.57|0
1646167500000|2022-03-01 20:45:00|1542.76|1540.68|1532.68|1530.6|1543.14|1541.06|1532.68|1530.6|0
1646167800000|2022-03-01 20:50:00|1530.69|1528.61|1548.67|1546.59|1549.17|1547.09|1527.7|1525.62|0
1646168100000|2022-03-01 20:55:00|1547.43|1545.35|1552.87|1550.79|1557.85|1555.77|1542.94|1540.86|0
1646168400000|2022-03-01 21:00:00|1554.86|1552.78|1562.08|1560|1563.33|1561.25|1554.86|1552.78|0
1646168700000|2022-03-01 21:05:00|1562.33|1560.25|1562.01|1559.93|1564.32|1562.24|1561.09|1559.01|0
1646169000000|2022-03-01 21:10:00|1562.26|1560.18|1564.87|1562.79|1566.74|1564.66|1561.26|1559.18|0
1646169300000|2022-03-01 21:15:00|1565.51|1562.91|1564.76|1562.16|1566.01|1563.41|1562.77|1560.17|0
1646169600000|2022-03-01 21:20:00|1564.51|1561.91|1563.02|1560.42|1566.01|1563.41|1562.27|1559.67|0
1646169900000|2022-03-01 21:25:00|1563.14|1560.54|1564.01|1561.41|1566.26|1563.66|1563.14|1560.54|0
1646170200000|2022-03-01 21:30:00|1564.26|1561.66|1563.13|1560.53|1566.12|1563.52|1563.13|1560.53|0
1646170500000|2022-03-01 21:35:00|1562.89|1560.29|1562.52|1559.92|1565.88|1563.28|1561.89|1559.29|0
1646170800000|2022-03-01 21:40:00|1561.89|1559.29|1560.64|1558.04|1562.14|1559.54|1560.02|1557.42|0
1646171100000|2022-03-01 21:45:00|1561.27|1558.67|1561.27|1558.67|1562.14|1559.54|1560.02|1557.42|0
1646171400000|2022-03-01 21:50:00|1561.39|1558.79|1562.63|1560.03|1563.76|1561.16|1561.27|1558.67|0
1646171700000|2022-03-01 21:55:00|1562.51|1559.91|1562.38|1559.78|1564.26|1561.66|1561.27|1558.67|0
1646172000000|2022-03-01 22:00:00|1562.79|1560.19|1562.02|1559.42|1564.28|1561.68|1562.02|1559.42|0
1646172300000|2022-03-01 22:05:00|1561.73|1559.13|1560.54|1557.94|1562.02|1559.42|1559.63|1557.03|0
1646172600000|2022-03-01 22:10:00|1560.98|1558.38|1559.96|1557.36|1560.98|1558.38|1559.38|1556.78|0
1646172900000|2022-03-01 22:15:00|1560.29|1557.69|1560.14|1557.54|1560.33|1557.73|1560.14|1557.54|0
1646173200000|2022-03-01 22:20:00|1560.29|1557.69|1559.71|1557.11|1560.47|1557.87|1559.63|1557.03|0
1646173500000|2022-03-01 22:25:00|1559.74|1557.14|1559.71|1557.11|1559.74|1557.14|1559.63|1557.03|0
1646173800000|2022-03-01 22:30:00|1559.34|1556.74|1559.27|1556.67|1559.45|1556.85|1559.27|1556.67|0
1646174100000|2022-03-01 22:35:00|1559.16|1556.56|1559.49|1556.89|1559.6|1557|1559.05|1556.45|0
1646174400000|2022-03-01 22:40:00|1559.42|1556.82|1559.67|1557.07|1559.82|1557.22|1559.38|1556.78|0
1646174700000|2022-03-01 22:45:00|1559.82|1557.22|1560.28|1557.68|1561.26|1558.66|1559.56|1556.96|0
1646175000000|2022-03-01 22:50:00|1560.82|1558.22|1560.97|1558.37|1561.41|1558.81|1560.82|1558.22|0
1646175300000|2022-03-01 22:55:00|1561.08|1558.48|1559.97|1557.37|1561.08|1558.48|1559.33|1556.73|0
1646175600000|2022-03-01 23:00:00|1561.38|1558.78|1558.39|1555.79|1562.87|1560.27|1558.14|1555.54|0
1646175900000|2022-03-01 23:05:00|1559.01|1556.41|1559.38|1556.78|1562.62|1560.02|1558.27|1555.67|0
1646176200000|2022-03-01 23:10:00|1560.63|1558.03|1560.63|1558.03|1560.76|1558.16|1557.02|1554.42|0
1646176500000|2022-03-01 23:15:00|1560.13|1557.53|1560.13|1557.53|1561.5|1558.9|1558.88|1556.28|0
1646176800000|2022-03-01 23:20:00|1560.26|1557.66|1560.13|1557.53|1563.25|1560.65|1559.76|1557.16|0
1646177100000|2022-03-01 23:25:00|1560.38|1557.78|1559.88|1557.28|1561.75|1559.15|1558.51|1555.91|0
1646177400000|2022-03-01 23:30:00|1560.26|1557.66|1564.74|1562.14|1564.74|1562.14|1560.26|1557.66|0
1646177700000|2022-03-01 23:35:00|1566.6|1564|1566.6|1564|1568.73|1566.13|1565.49|1562.89|0
1646178000000|2022-03-01 23:40:00|1566.48|1563.88|1565.36|1562.76|1566.85|1564.25|1563.86|1561.26|0
1646178300000|2022-03-01 23:45:00|1565.61|1563.01|1563.86|1561.26|1565.98|1563.38|1563.61|1561.01|0
1646178600000|2022-03-01 23:50:00|1563.49|1560.89|1564.86|1562.26|1565.24|1562.64|1562.99|1560.39|0
1646178900000|2022-03-01 23:55:00|1565.35|1562.75|1569.09|1566.49|1569.47|1566.87|1565.35|1562.75|0
1646179200000|2022-03-02 00:00:00|1569.22|1566.62|1567.73|1565.13|1569.72|1567.12|1565.48|1562.88|0
1646179500000|2022-03-02 00:05:00|1568.34|1565.74|1569.72|1567.12|1571.08|1568.48|1568.09|1565.49|0
1646179800000|2022-03-02 00:10:00|1569.47|1566.87|1569.84|1567.24|1569.97|1567.37|1568.09|1565.49|0
1646180100000|2022-03-02 00:15:00|1569.72|1567.12|1573.32|1570.72|1574.7|1572.1|1568.84|1566.24|0
1646180400000|2022-03-02 00:20:00|1573.45|1570.85|1572.95|1570.35|1573.95|1571.35|1571.46|1568.86|0
1646180700000|2022-03-02 00:25:00|1573.45|1570.85|1571.96|1569.36|1573.7|1571.1|1571.46|1568.86|0
1646181000000|2022-03-02 00:30:00|1571.71|1569.11|1567.47|1564.87|1572.46|1569.86|1566.72|1564.12|0
1646181300000|2022-03-02 00:35:00|1567.34|1564.74|1566.22|1563.62|1568.84|1566.24|1565.23|1562.63|0
1646181600000|2022-03-02 00:40:00|1566.34|1563.74|1568.34|1565.74|1569.46|1566.86|1565.48|1562.88|0
1646181900000|2022-03-02 00:45:00|1568.22|1565.62|1568.96|1566.36|1571.71|1569.11|1567.97|1565.37|0
1646182200000|2022-03-02 00:50:00|1569.21|1566.61|1570.46|1567.86|1571.33|1568.73|1567.97|1565.37|0
1646182500000|2022-03-02 00:55:00|1570.21|1567.61|1570.71|1568.11|1571.33|1568.73|1569.71|1567.11|0
1646182800000|2022-03-02 01:00:00|1571.21|1568.61|1568.96|1566.36|1574.69|1572.09|1568.83|1566.23|0
1646183100000|2022-03-02 01:05:00|1568.83|1566.23|1567.22|1564.62|1571.82|1569.22|1565.47|1562.87|0
1646183400000|2022-03-02 01:10:00|1566.97|1564.37|1568.83|1566.23|1570.33|1567.73|1565.97|1563.37|0
1646183700000|2022-03-02 01:15:00|1568.96|1566.36|1568.96|1566.36|1570.08|1567.48|1568.83|1566.23|0
1646184000000|2022-03-02 01:20:00|1568.71|1566.11|1564.47|1561.87|1570.2|1567.6|1563.73|1561.13|0
1646184300000|2022-03-02 01:25:00|1564.72|1562.12|1565.72|1563.12|1566.83|1564.23|1563.35|1560.75|0
1646184600000|2022-03-02 01:30:00|1565.59|1562.99|1573.19|1570.59|1573.19|1570.59|1564.72|1562.12|0
1646184900000|2022-03-02 01:35:00|1572.94|1570.34|1569.95|1567.35|1573.94|1571.34|1569.95|1567.35|0
1646185200000|2022-03-02 01:40:00|1570.32|1567.72|1564.72|1562.12|1571.2|1568.6|1564.47|1561.87|0
1646185500000|2022-03-02 01:45:00|1565.09|1562.49|1565.47|1562.87|1568.21|1565.61|1563.72|1561.12|0
1646185800000|2022-03-02 01:50:00|1565.72|1563.12|1561.48|1558.88|1566.21|1563.61|1560.73|1558.13|0
1646186100000|2022-03-02 01:55:00|1561.73|1559.13|1564.22|1561.62|1564.72|1562.12|1561.23|1558.63|0
1646186400000|2022-03-02 02:00:00|1563.84|1561.24|1559.6|1557|1564.22|1561.62|1558.36|1555.76|0
1646186700000|2022-03-02 02:05:00|1559.48|1556.88|1560.98|1558.38|1562.22|1559.62|1559.48|1556.88|0
1646187000000|2022-03-02 02:10:00|1561.35|1558.75|1559.49|1556.89|1563.22|1560.62|1558.49|1555.89|0
1646187300000|2022-03-02 02:15:00|1559.74|1557.14|1559.01|1556.41|1559.75|1557.15|1553.53|1550.93|0
1646187600000|2022-03-02 02:20:00|1558.63|1556.03|1558.51|1555.91|1563.25|1560.65|1558.13|1555.53|0
1646187900000|2022-03-02 02:25:00|1558.76|1556.16|1561.12|1558.52|1561.75|1559.15|1558.01|1555.41|0
1646188200000|2022-03-02 02:30:00|1561|1558.4|1561.87|1559.27|1563.49|1560.89|1559.13|1556.53|0
1646188500000|2022-03-02 02:35:00|1562|1559.4|1563.61|1561.01|1565.24|1562.64|1561.37|1558.77|0
1646188800000|2022-03-02 02:40:00|1563.49|1560.89|1555.64|1553.04|1563.86|1561.26|1554.77|1552.17|0
1646189100000|2022-03-02 02:45:00|1555.77|1553.17|1556.76|1554.16|1559.01|1556.41|1555.02|1552.42|0
1646189400000|2022-03-02 02:50:00|1557.13|1554.53|1559.13|1556.53|1560|1557.4|1557.13|1554.53|0
1646189700000|2022-03-02 02:55:00|1559.5|1556.9|1562.86|1560.26|1564.11|1561.51|1558.26|1555.66|0
1646190000000|2022-03-02 03:00:00|1563.24|1560.64|1566.98|1564.38|1567.73|1565.13|1563.24|1560.64|0
1646190300000|2022-03-02 03:05:00|1567.1|1564.5|1566.48|1563.88|1567.6|1565|1565.23|1562.63|0
1646190600000|2022-03-02 03:10:00|1566.35|1563.75|1569.47|1566.87|1570.33|1567.73|1565.23|1562.63|0
1646190900000|2022-03-02 03:15:00|1569.22|1566.62|1567.09|1564.49|1569.34|1566.74|1565.98|1563.38|0
1646191200000|2022-03-02 03:20:00|1567.22|1564.62|1563.98|1561.38|1567.47|1564.87|1562.49|1559.89|0
1646191500000|2022-03-02 03:25:00|1564.1|1561.5|1562.24|1559.64|1564.98|1562.38|1560.99|1558.39|0
1646191800000|2022-03-02 03:30:00|1561.99|1559.39|1562.36|1559.76|1563.35|1560.75|1560.99|1558.39|0
1646192100000|2022-03-02 03:35:00|1562.24|1559.64|1562.86|1560.26|1563.6|1561|1559.25|1556.65|0
1646192400000|2022-03-02 03:40:00|1562.11|1559.51|1561.24|1558.64|1562.99|1560.39|1561.24|1558.64|0
1646192700000|2022-03-02 03:45:00|1561.36|1558.76|1565.72|1563.12|1566.47|1563.87|1560.74|1558.14|0
1646193000000|2022-03-02 03:50:00|1565.48|1562.88|1565.47|1562.87|1566.47|1563.87|1564.85|1562.25|0
1646193300000|2022-03-02 03:55:00|1566.22|1563.62|1565.97|1563.37|1566.72|1564.12|1565.47|1562.87|0
1646193600000|2022-03-02 04:00:00|1566.72|1564.12|1565.69|1563.09|1566.97|1564.37|1564.56|1561.96|0
1646193900000|2022-03-02 04:05:00|1565.56|1562.96|1563.56|1560.96|1565.56|1562.96|1561.45|1558.85|0
1646194200000|2022-03-02 04:10:00|1563.69|1561.09|1563.69|1561.09|1565.44|1562.84|1563.19|1560.59|0
1646194500000|2022-03-02 04:15:00|1564.44|1561.84|1566.43|1563.83|1567.68|1565.08|1564.44|1561.84|0
1646194800000|2022-03-02 04:20:00|1566.68|1564.08|1563.94|1561.34|1566.68|1564.08|1563.94|1561.34|0
1646195100000|2022-03-02 04:25:00|1563.81|1561.21|1564.44|1561.84|1564.69|1562.09|1562.94|1560.34|0
1646195400000|2022-03-02 04:30:00|1564.69|1562.09|1564.68|1562.08|1565.93|1563.33|1563.94|1561.34|0
1646195700000|2022-03-02 04:35:00|1564.19|1561.59|1566.43|1563.83|1567.67|1565.07|1563.69|1561.09|0
1646196000000|2022-03-02 04:40:00|1566.68|1564.08|1565.93|1563.33|1567.42|1564.82|1565.8|1563.2|0
1646196300000|2022-03-02 04:45:00|1566.18|1563.58|1567.17|1564.57|1567.54|1564.94|1565.8|1563.2|0
1646196600000|2022-03-02 04:50:00|1567.42|1564.82|1569.66|1567.06|1571.15|1568.55|1567.04|1564.44|0
1646196900000|2022-03-02 04:55:00|1569.41|1566.81|1571.4|1568.8|1571.4|1568.8|1569.03|1566.43|0
1646197200000|2022-03-02 05:00:00|1571.15|1568.55|1570.15|1567.55|1571.4|1568.8|1569.28|1566.68|0
1646197500000|2022-03-02 05:05:00|1570.02|1567.42|1570.52|1567.92|1571.65|1569.05|1569.65|1567.05|0
1646197800000|2022-03-02 05:10:00|1570.77|1568.17|1570.15|1567.55|1571.4|1568.8|1570.02|1567.42|0
1646198100000|2022-03-02 05:15:00|1570.27|1567.67|1575.88|1573.28|1577.38|1574.78|1569.4|1566.8|0
1646198400000|2022-03-02 05:20:00|1575.39|1572.79|1573.14|1570.54|1575.63|1573.03|1573.14|1570.54|0
1646198700000|2022-03-02 05:25:00|1573.01|1570.41|1576|1573.4|1576.25|1573.65|1573.01|1570.41|0
1646199000000|2022-03-02 05:30:00|1575.88|1573.28|1575|1572.4|1577.63|1575.03|1574.51|1571.91|0
1646199300000|2022-03-02 05:35:00|1575.13|1572.53|1574.88|1572.28|1575.5|1572.9|1573.76|1571.16|0
1646199600000|2022-03-02 05:40:00|1575.13|1572.53|1572.89|1570.29|1576|1573.4|1572.01|1569.41|0
1646199900000|2022-03-02 05:45:00|1573.01|1570.41|1573.64|1571.04|1575.13|1572.53|1572.76|1570.16|0
1646200200000|2022-03-02 05:50:00|1573.39|1570.79|1575.25|1572.65|1575.88|1573.28|1573.01|1570.41|0
1646200500000|2022-03-02 05:55:00|1575.13|1572.53|1571.14|1568.54|1575.5|1572.9|1571.14|1568.54|0
1646200800000|2022-03-02 06:00:00|1571.26|1568.66|1568.15|1565.55|1573.01|1570.41|1568.15|1565.55|0
1646201100000|2022-03-02 06:05:00|1568.4|1565.8|1569.65|1567.05|1571.26|1568.66|1568.4|1565.8|0
1646201400000|2022-03-02 06:10:00|1569.4|1566.8|1569.89|1567.29|1572.14|1569.54|1568.52|1565.92|0
1646201700000|2022-03-02 06:15:00|1569.4|1566.8|1571.64|1569.04|1573.25|1570.65|1569.15|1566.55|0
1646202000000|2022-03-02 06:20:00|1571.39|1568.79|1565.41|1562.81|1572.01|1569.41|1565.41|1562.81|0
1646202300000|2022-03-02 06:25:00|1565.66|1563.06|1565.53|1562.93|1566.9|1564.3|1564.78|1562.18|0
1646202600000|2022-03-02 06:30:00|1565.28|1562.68|1567.27|1564.67|1567.4|1564.8|1565.28|1562.68|0
1646202900000|2022-03-02 06:35:00|1567.52|1564.92|1566.27|1563.67|1568.02|1565.42|1565.16|1562.56|0
1646203200000|2022-03-02 06:40:00|1566.52|1563.92|1564.91|1562.31|1567.15|1564.55|1563.03|1560.43|0
1646203500000|2022-03-02 06:45:00|1565.15|1562.55|1561.66|1559.06|1565.15|1562.55|1560.92|1558.32|0
1646203800000|2022-03-02 06:50:00|1561.78|1559.18|1558.43|1555.83|1563.04|1560.44|1557.31|1554.71|0
1646204100000|2022-03-02 06:55:00|1558.68|1556.08|1556.81|1554.21|1558.68|1556.08|1553.45|1550.85|0
1646204400000|2022-03-02 07:00:00|1556.94|1554.34|1545.1|1542.5|1558.93|1556.33|1544.48|1541.88|0
1646204700000|2022-03-02 07:05:00|1544.98|1542.38|1540.26|1537.66|1546.99|1544.39|1539.02|1536.42|0
1646205000000|2022-03-02 07:10:00|1540.76|1538.16|1536.56|1533.96|1544.5|1541.9|1536.56|1533.96|0
1646205300000|2022-03-02 07:15:00|1536.31|1533.71|1532.11|1529.51|1539.95|1537.35|1531.36|1528.76|0
1646205600000|2022-03-02 07:20:00|1532.61|1530.01|1533.22|1530.62|1536.09|1533.49|1530.62|1528.02|0
1646205900000|2022-03-02 07:25:00|1533.11|1530.51|1538.7|1536.1|1539.83|1537.23|1532.73|1530.13|0
1646206200000|2022-03-02 07:30:00|1538.45|1535.85|1546.67|1544.07|1547.17|1544.57|1538.45|1535.85|0
1646206500000|2022-03-02 07:35:00|1546.8|1544.2|1544.99|1542.39|1546.8|1544.2|1542.87|1540.27|0
1646206800000|2022-03-02 07:40:00|1544.86|1542.26|1545.49|1542.89|1545.49|1542.89|1542.75|1540.15|0
1646207100000|2022-03-02 07:45:00|1546.48|1543.88|1545.73|1543.13|1547.35|1544.75|1540.25|1537.65|0
1646207400000|2022-03-02 07:50:00|1544.74|1542.14|1542|1539.4|1546.98|1544.38|1537.63|1535.03|0
1646207700000|2022-03-02 07:55:00|1542.25|1539.65|1545.73|1543.13|1546.6|1544|1540.5|1537.9|0
1646208000000|2022-03-02 08:00:00|1546.23|1543.63|1548.47|1545.87|1554.45|1551.85|1546.23|1543.63|0
1646208300000|2022-03-02 08:05:00|1547.6|1545|1539.86|1537.78|1548.71|1546.63|1537.5|1535.42|0
1646208600000|2022-03-02 08:10:00|1539.36|1537.28|1548.58|1546.5|1551.2|1549.12|1539.36|1537.28|0
1646208900000|2022-03-02 08:15:00|1548.96|1546.88|1560.67|1558.59|1560.67|1558.59|1548.21|1546.13|0
1646209200000|2022-03-02 08:20:00|1560.17|1558.09|1567.47|1565.39|1568.1|1566.02|1557.87|1555.79|0
1646209500000|2022-03-02 08:25:00|1568.6|1566.52|1563.62|1561.54|1568.6|1566.52|1563.49|1561.41|0
1646209800000|2022-03-02 08:30:00|1562.37|1560.29|1564.86|1562.78|1566.86|1564.78|1561.87|1559.79|0
1646210100000|2022-03-02 08:35:00|1564.11|1562.03|1562.12|1560.04|1566.73|1564.65|1558.63|1556.55|0
1646210400000|2022-03-02 08:40:00|1561.87|1559.79|1554.64|1552.56|1564.86|1562.78|1553.51|1551.43|0
1646210700000|2022-03-02 08:45:00|1554.51|1552.43|1554.39|1552.31|1557.38|1555.3|1550.65|1548.57|0
1646211000000|2022-03-02 08:50:00|1554.14|1552.06|1548.66|1546.58|1557.63|1555.55|1547.16|1545.08|0
1646211300000|2022-03-02 08:55:00|1548.41|1546.33|1548.41|1546.33|1551.65|1549.57|1546.17|1544.09|0
1646211600000|2022-03-02 09:00:00|1548.66|1546.58|1546.33|1544.25|1549.52|1547.44|1543.18|1541.1|0
1646211900000|2022-03-02 09:05:00|1545.71|1543.63|1555.55|1553.47|1555.93|1553.85|1545.71|1543.63|0
1646212200000|2022-03-02 09:10:00|1555.68|1553.6|1559.53|1557.45|1562.52|1560.44|1555.55|1553.47|0
1646212500000|2022-03-02 09:15:00|1560.66|1558.58|1560.16|1558.08|1563.15|1561.07|1559.41|1557.33|0
1646212800000|2022-03-02 09:20:00|1559.91|1557.83|1553.16|1551.08|1560.66|1558.58|1552.53|1550.45|0
1646213100000|2022-03-02 09:25:00|1553.03|1550.95|1556.15|1554.07|1556.15|1554.07|1551.16|1549.08|0
1646213400000|2022-03-02 09:30:00|1556.89|1554.81|1573.21|1571.13|1583.93|1581.85|1553.65|1551.57|0
1646213700000|2022-03-02 09:35:00|1571.97|1569.89|1572.84|1570.76|1575.59|1573.51|1567.98|1565.9|0
1646214000000|2022-03-02 09:40:00|1573.46|1571.38|1575.16|1573.08|1576.95|1574.87|1572.71|1570.63|0
1646214300000|2022-03-02 09:45:00|1575.54|1573.46|1587.51|1585.43|1589|1586.92|1574.16|1572.08|0
1646214600000|2022-03-02 09:50:00|1587.01|1584.93|1585.38|1583.3|1591.25|1589.17|1582.77|1580.69|0
1646214900000|2022-03-02 09:55:00|1584.63|1582.55|1585.38|1583.3|1586.26|1584.18|1583.77|1581.69|0
1646215200000|2022-03-02 10:00:00|1584.88|1582.8|1581.64|1579.56|1586.01|1583.93|1581.64|1579.56|0
1646215500000|2022-03-02 10:05:00|1581.39|1579.31|1584.38|1582.3|1584.38|1582.3|1580.52|1578.44|0
1646215800000|2022-03-02 10:10:00|1584.51|1582.43|1585.63|1583.55|1586.26|1584.18|1581.89|1579.81|0
1646216100000|2022-03-02 10:15:00|1585.51|1583.43|1590.25|1588.17|1593.99|1591.91|1585.26|1583.18|0
1646216400000|2022-03-02 10:20:00|1590|1587.92|1589.34|1587.26|1591.24|1589.16|1588.1|1586.02|0
1646216700000|2022-03-02 10:25:00|1588.97|1586.89|1586.85|1584.77|1590.97|1588.89|1585.85|1583.77|0
1646217000000|2022-03-02 10:30:00|1586.98|1584.9|1583.86|1581.78|1587.1|1585.02|1582.24|1580.16|0
1646217300000|2022-03-02 10:35:00|1583.74|1581.66|1584.6|1582.52|1585.98|1583.9|1581.49|1579.41|0
1646217600000|2022-03-02 10:40:00|1584.48|1582.4|1583.73|1581.65|1587.97|1585.89|1581.36|1579.28|0
1646217900000|2022-03-02 10:45:00|1583.11|1581.03|1579.49|1577.41|1584.85|1582.77|1579.24|1577.16|0
1646218200000|2022-03-02 10:50:00|1579.36|1577.28|1577.12|1575.04|1579.86|1577.78|1575.13|1573.05|0
1646218500000|2022-03-02 10:55:00|1577|1574.92|1579.99|1577.91|1580.61|1578.53|1577|1574.92|0
1646218800000|2022-03-02 11:00:00|1579.86|1577.78|1577.87|1575.79|1581.86|1579.78|1577.87|1575.79|0
1646219100000|2022-03-02 11:05:00|1577.75|1575.67|1580.24|1578.16|1581.86|1579.78|1575.12|1573.04|0
1646219400000|2022-03-02 11:10:00|1580.61|1578.53|1582.35|1580.27|1584.73|1582.65|1579.49|1577.41|0
1646219700000|2022-03-02 11:15:00|1582.73|1580.65|1578.86|1576.78|1582.73|1580.65|1577.37|1575.29|0
1646220000000|2022-03-02 11:20:00|1578.99|1576.91|1579.86|1577.78|1580.11|1578.03|1577.25|1575.17|0
1646220300000|2022-03-02 11:25:00|1580.11|1578.03|1586.47|1584.39|1587.47|1585.39|1578.99|1576.91|0
1646220600000|2022-03-02 11:30:00|1586.22|1584.14|1588.09|1586.01|1590.96|1588.88|1584.23|1582.15|0
1646220900000|2022-03-02 11:35:00|1588.59|1586.51|1585.72|1583.64|1590.21|1588.13|1585.47|1583.39|0
1646221200000|2022-03-02 11:40:00|1586.09|1584.01|1583.98|1581.9|1586.47|1584.39|1581.1|1579.02|0
1646221500000|2022-03-02 11:45:00|1584.72|1582.64|1582.85|1580.77|1586.22|1584.14|1582.48|1580.4|0
1646221800000|2022-03-02 11:50:00|1582.73|1580.65|1584.09|1582.01|1585.22|1583.14|1580.98|1578.9|0
1646222100000|2022-03-02 11:55:00|1584.22|1582.14|1584.09|1582.01|1585.59|1583.51|1583.6|1581.52|0
1646222400000|2022-03-02 12:00:00|1584.47|1582.39|1585.47|1583.39|1586.22|1584.14|1581.23|1579.15|0
1646222700000|2022-03-02 12:05:00|1585.72|1583.64|1583.84|1581.76|1586.47|1584.39|1582.73|1580.65|0
1646223000000|2022-03-02 12:10:00|1584.22|1582.14|1589.33|1587.25|1589.58|1587.5|1584.22|1582.14|0
1646223300000|2022-03-02 12:15:00|1589.46|1587.38|1586.22|1584.14|1591.45|1589.37|1585.47|1583.39|0
1646223600000|2022-03-02 12:20:00|1585.97|1583.89|1582.48|1580.4|1585.97|1583.89|1579.23|1577.15|0
1646223900000|2022-03-02 12:25:00|1582.23|1580.15|1580.23|1578.15|1583.09|1581.01|1578.98|1576.9|0
1646224200000|2022-03-02 12:30:00|1580.73|1578.65|1573.37|1571.29|1581.73|1579.65|1571.87|1569.79|0
1646224500000|2022-03-02 12:35:00|1573.87|1571.79|1575.24|1573.16|1575.99|1573.91|1573.62|1571.54|0
1646224800000|2022-03-02 12:40:00|1575.49|1573.41|1573.25|1571.17|1577.74|1575.66|1573.12|1571.04|0
1646225100000|2022-03-02 12:45:00|1573.12|1571.04|1574.36|1572.28|1575.36|1573.28|1572.87|1570.79|0
1646225400000|2022-03-02 12:50:00|1574.99|1572.91|1578.35|1576.27|1578.73|1576.65|1574.74|1572.66|0
1646225700000|2022-03-02 12:55:00|1578.1|1576.02|1580.48|1578.4|1580.48|1578.4|1577.98|1575.9|0
1646226000000|2022-03-02 13:00:00|1580.6|1578.52|1578.23|1576.15|1580.73|1578.65|1576.49|1574.41|0
1646226300000|2022-03-02 13:05:00|1578.6|1576.52|1575.24|1573.16|1579.35|1577.27|1572.99|1570.91|0
1646226600000|2022-03-02 13:10:00|1575.11|1573.03|1569.87|1567.79|1575.99|1573.91|1568.75|1566.67|0
1646226900000|2022-03-02 13:15:00|1569.62|1567.54|1567.63|1565.55|1570.87|1568.79|1567.01|1564.93|0
1646227200000|2022-03-02 13:20:00|1568.12|1566.04|1570.75|1568.67|1571.62|1569.54|1568.12|1566.04|0
1646227500000|2022-03-02 13:25:00|1571.37|1569.29|1572.99|1570.91|1573.74|1571.66|1570.5|1568.42|0
1646227800000|2022-03-02 13:30:00|1573.49|1571.41|1564.38|1562.3|1577.73|1575.65|1564.38|1562.3|0
1646228100000|2022-03-02 13:35:00|1565.01|1562.93|1563.76|1561.68|1566.26|1564.18|1562.27|1560.19|0
1646228400000|2022-03-02 13:40:00|1564.01|1561.93|1563.26|1561.18|1564.38|1562.3|1561.39|1559.31|0
1646228700000|2022-03-02 13:45:00|1562.89|1560.81|1562.27|1560.19|1565.26|1563.18|1558.53|1556.45|0
1646229000000|2022-03-02 13:50:00|1563.01|1560.93|1566.87|1564.79|1567.62|1565.54|1563.01|1560.93|0
1646229300000|2022-03-02 13:55:00|1567|1564.92|1569.03|1566.95|1569.28|1567.2|1563.06|1560.98|0
1646229600000|2022-03-02 14:00:00|1569.28|1567.2|1569.89|1567.81|1572.02|1569.94|1568.53|1566.45|0
1646229900000|2022-03-02 14:05:00|1570.27|1568.19|1572.26|1570.18|1572.76|1570.68|1570.02|1567.94|0
1646230200000|2022-03-02 14:10:00|1573.01|1570.93|1571.5|1569.42|1573.75|1571.67|1570.26|1568.18|0
1646230500000|2022-03-02 14:15:00|1571.25|1569.17|1575.24|1573.16|1576.74|1574.66|1569.13|1567.05|0
1646230800000|2022-03-02 14:20:00|1574.99|1572.91|1575.74|1573.66|1576.24|1574.16|1574|1571.92|0
1646231100000|2022-03-02 14:25:00|1574.99|1572.91|1578.98|1576.9|1580.1|1578.02|1574|1571.92|0
1646231400000|2022-03-02 14:30:00|1578.48|1576.4|1575.49|1573.41|1582.97|1580.89|1574.24|1572.16|0
1646231700000|2022-03-02 14:35:00|1575.74|1573.66|1577.01|1574.93|1580.01|1577.93|1574.52|1572.44|0
1646232000000|2022-03-02 14:40:00|1577.26|1575.18|1593.43|1591.35|1594.43|1592.35|1576.76|1574.68|0
1646232300000|2022-03-02 14:45:00|1593.68|1591.6|1596.92|1594.84|1601.41|1599.33|1590.94|1588.86|0
1646232600000|2022-03-02 14:50:00|1597.17|1595.09|1594.92|1592.84|1599.42|1597.34|1593.68|1591.6|0
1646232900000|2022-03-02 14:55:00|1596.17|1594.09|1592.68|1590.6|1599.17|1597.09|1584.95|1582.87|0
1646233200000|2022-03-02 15:00:00|1592.18|1590.1|1600.64|1598.56|1600.64|1598.56|1591.68|1589.6|0
1646233500000|2022-03-02 15:05:00|1600.14|1598.06|1574.95|1572.87|1601.14|1599.06|1572.21|1570.13|0
1646233800000|2022-03-02 15:10:00|1575.95|1573.87|1573.48|1571.4|1578.83|1576.75|1570.58|1568.5|0
1646234100000|2022-03-02 15:15:00|1572.85|1570.77|1577.22|1575.14|1577.72|1575.64|1570.85|1568.77|0
1646234400000|2022-03-02 15:20:00|1576.97|1574.89|1577.59|1575.51|1583.82|1581.74|1575.97|1573.89|0
1646234700000|2022-03-02 15:25:00|1578.71|1576.63|1599.9|1597.82|1604.66|1602.58|1571.48|1569.4|0
1646235000000|2022-03-02 15:30:00|1597.91|1595.83|1594.66|1592.58|1604.51|1602.43|1588.43|1586.35|0
1646235300000|2022-03-02 15:35:00|1593.92|1591.84|1605.14|1603.06|1610.38|1608.3|1592.17|1590.09|0
1646235600000|2022-03-02 15:40:00|1606.64|1604.56|1601.4|1599.32|1608.38|1606.3|1598.77|1596.69|0
1646235900000|2022-03-02 15:45:00|1601.27|1599.19|1603.26|1601.18|1604.89|1602.81|1594.16|1592.08|0
1646236200000|2022-03-02 15:50:00|1603.89|1601.81|1589.44|1587.36|1605.89|1603.81|1588.69|1586.61|0
1646236500000|2022-03-02 15:55:00|1589.69|1587.61|1598.71|1596.63|1601.45|1599.37|1589.69|1587.61|0
1646236800000|2022-03-02 16:00:00|1598.96|1596.88|1615.89|1613.81|1618.14|1616.06|1591.22|1589.14|0
1646237100000|2022-03-02 16:05:00|1617.39|1615.31|1620.48|1618.4|1624.62|1622.54|1609.9|1607.82|0
1646237400000|2022-03-02 16:10:00|1621.73|1619.65|1625.11|1623.03|1625.11|1623.03|1618.13|1616.05|0
1646237700000|2022-03-02 16:15:00|1624.61|1622.53|1621.63|1619.55|1627.11|1625.03|1620.13|1618.05|0
1646238000000|2022-03-02 16:20:00|1622.38|1620.3|1618.89|1616.81|1623.38|1621.3|1614.65|1612.57|0
1646238300000|2022-03-02 16:25:00|1619.14|1617.06|1622.99|1620.91|1629.6|1627.52|1619.14|1617.06|0
1646238600000|2022-03-02 16:30:00|1621.99|1619.91|1633.11|1631.03|1637.6|1635.52|1621.99|1619.91|0
1646238900000|2022-03-02 16:35:00|1632.61|1630.53|1627.62|1625.54|1633.36|1631.28|1623.87|1621.79|0
1646239200000|2022-03-02 16:40:00|1627.24|1625.16|1618.01|1615.93|1631.11|1629.03|1617.89|1615.81|0
1646239500000|2022-03-02 16:45:00|1617.76|1615.68|1619.88|1617.8|1625.62|1623.54|1617.76|1615.68|0
1646239800000|2022-03-02 16:50:00|1619.5|1617.42|1620.88|1618.8|1624.87|1622.79|1618.5|1616.42|0
1646240100000|2022-03-02 16:55:00|1620.63|1618.55|1626.12|1624.04|1627.12|1625.04|1620.38|1618.3|0
1646240400000|2022-03-02 17:00:00|1625.74|1623.66|1626.37|1624.29|1629.36|1627.28|1623.37|1621.29|0
1646240700000|2022-03-02 17:05:00|1624.62|1622.54|1627.86|1625.78|1629.11|1627.03|1620.25|1618.17|0
1646241000000|2022-03-02 17:10:00|1628.11|1626.03|1631.08|1629|1634.58|1632.5|1627.84|1625.76|0
1646241300000|2022-03-02 17:15:00|1631.58|1629.5|1631.2|1629.12|1633.83|1631.75|1629.09|1627.01|0
1646241600000|2022-03-02 17:20:00|1630.83|1628.75|1626.1|1624.02|1632.08|1630|1625.85|1623.77|0
1646241900000|2022-03-02 17:25:00|1626.35|1624.27|1629.34|1627.26|1630.34|1628.26|1621.23|1619.15|0
1646242200000|2022-03-02 17:30:00|1629.59|1627.51|1632.83|1630.75|1633.58|1631.5|1628.34|1626.26|0
1646242500000|2022-03-02 17:35:00|1632.58|1630.5|1633.7|1631.62|1635.58|1633.5|1629.59|1627.51|0
1646242800000|2022-03-02 17:40:00|1633.83|1631.75|1633.58|1631.5|1635.2|1633.12|1630.21|1628.13|0
1646243100000|2022-03-02 17:45:00|1633.83|1631.75|1632.95|1630.87|1635.33|1633.25|1630.59|1628.51|0
1646243400000|2022-03-02 17:50:00|1633.08|1631|1632.58|1630.5|1633.83|1631.75|1626.34|1624.26|0
1646243700000|2022-03-02 17:55:00|1632.08|1630|1632.45|1630.37|1632.95|1630.87|1628.59|1626.51|0
1646244000000|2022-03-02 18:00:00|1632.7|1630.62|1641.31|1639.23|1641.31|1639.23|1632.7|1630.62|0
1646244300000|2022-03-02 18:05:00|1640.57|1638.49|1642.31|1640.23|1643.81|1641.73|1640.57|1638.49|0
1646244600000|2022-03-02 18:10:00|1642.56|1640.48|1643.56|1641.48|1645.81|1643.73|1641.31|1639.23|0
1646244900000|2022-03-02 18:15:00|1643.06|1640.98|1641.06|1638.98|1644.56|1642.48|1639.81|1637.73|0
1646245200000|2022-03-02 18:20:00|1640.81|1638.73|1638.82|1636.74|1643.31|1641.23|1638.82|1636.74|0
1646245500000|2022-03-02 18:25:00|1638.32|1636.24|1639.93|1637.85|1642.31|1640.23|1637.94|1635.86|0
1646245800000|2022-03-02 18:30:00|1640.81|1638.73|1645.8|1643.72|1648.05|1645.97|1640.81|1638.73|0
1646246100000|2022-03-02 18:35:00|1646.3|1644.22|1647.55|1645.47|1647.55|1645.47|1643.68|1641.6|0
1646246400000|2022-03-02 18:40:00|1646.55|1644.47|1644.55|1642.47|1646.92|1644.84|1640.81|1638.73|0
1646246700000|2022-03-02 18:45:00|1644.42|1642.34|1638.31|1636.23|1645.17|1643.09|1637.07|1634.99|0
1646247000000|2022-03-02 18:50:00|1639.06|1636.98|1643.56|1641.48|1643.56|1641.48|1638.56|1636.48|0
1646247300000|2022-03-02 18:55:00|1643.31|1641.23|1642.56|1640.48|1645.55|1643.47|1640.06|1637.98|0
1646247600000|2022-03-02 19:00:00|1643.06|1640.98|1646.42|1644.34|1646.55|1644.47|1639.56|1637.48|0
1646247900000|2022-03-02 19:05:00|1646.3|1644.22|1646.05|1643.97|1648.55|1646.47|1644.8|1642.72|0
1646248200000|2022-03-02 19:10:00|1646.3|1644.22|1645.05|1642.97|1648.79|1646.71|1645.05|1642.97|0
1646248500000|2022-03-02 19:15:00|1645.42|1643.34|1645.92|1643.84|1646.8|1644.72|1643.8|1641.72|0
1646248800000|2022-03-02 19:20:00|1646.05|1643.97|1640.06|1637.98|1648.8|1646.72|1639.32|1637.24|0
1646249100000|2022-03-02 19:25:00|1639.93|1637.85|1639.07|1636.99|1640.81|1638.73|1633.94|1631.86|0
1646249400000|2022-03-02 19:30:00|1638.82|1636.74|1638.57|1636.49|1639.31|1637.23|1634.82|1632.74|0
1646249700000|2022-03-02 19:35:00|1638.82|1636.74|1641.06|1638.98|1642.31|1640.23|1638.82|1636.74|0
1646250000000|2022-03-02 19:40:00|1641.31|1639.23|1645.8|1643.72|1646.05|1643.97|1641.31|1639.23|0
1646250300000|2022-03-02 19:45:00|1646.05|1643.97|1642.31|1640.23|1646.05|1643.97|1639.56|1637.48|0
1646250600000|2022-03-02 19:50:00|1642.18|1640.1|1635.07|1632.99|1646.8|1644.72|1634.57|1632.49|0
1646250900000|2022-03-02 19:55:00|1635.82|1633.74|1634.44|1632.36|1638.81|1636.73|1631.33|1629.25|0
1646251200000|2022-03-02 20:00:00|1634.57|1632.49|1642.31|1640.23|1644.3|1642.22|1633.82|1631.74|0
1646251500000|2022-03-02 20:05:00|1642.56|1640.48|1639.31|1637.23|1644.05|1641.97|1638.06|1635.98|0
1646251800000|2022-03-02 20:10:00|1638.56|1636.48|1635.32|1633.24|1641.93|1639.85|1633.32|1631.24|0
1646252100000|2022-03-02 20:15:00|1635.07|1632.99|1638.31|1636.23|1639.06|1636.98|1631.82|1629.74|0
1646252400000|2022-03-02 20:20:00|1636.81|1634.73|1637.81|1635.73|1640.31|1638.23|1632.82|1630.74|0
1646252700000|2022-03-02 20:25:00|1637.56|1635.48|1642.56|1640.48|1643.06|1640.98|1636.19|1634.11|0
1646253000000|2022-03-02 20:30:00|1641.56|1639.48|1645.05|1642.97|1647.05|1644.97|1640.56|1638.48|0
1646253300000|2022-03-02 20:35:00|1645.3|1643.22|1642.06|1639.98|1646.8|1644.72|1642.06|1639.98|0
1646253600000|2022-03-02 20:40:00|1641.81|1639.73|1641.56|1639.48|1644.8|1642.72|1639.31|1637.23|0
1646253900000|2022-03-02 20:45:00|1642.31|1640.23|1645.8|1643.72|1647.55|1645.47|1641.31|1639.23|0
1646254200000|2022-03-02 20:50:00|1649.54|1647.46|1644.05|1641.97|1649.54|1647.46|1641.56|1639.48|0
1646254500000|2022-03-02 20:55:00|1643.55|1641.47|1632.32|1630.24|1643.55|1641.47|1631.33|1629.25|0
1646254800000|2022-03-02 21:00:00|1632.07|1629.99|1632.57|1630.49|1634.32|1632.24|1629.83|1627.75|0
1646255100000|2022-03-02 21:05:00|1632.07|1629.99|1630.58|1628.5|1632.32|1630.24|1629.83|1627.75|0
1646255400000|2022-03-02 21:10:00|1630.7|1628.62|1629.58|1627.5|1631.82|1629.74|1628.83|1626.75|0
1646255700000|2022-03-02 21:15:00|1629.46|1626.86|1631.09|1628.49|1631.58|1628.98|1629.46|1626.86|0
1646256000000|2022-03-02 21:20:00|1630.96|1628.36|1628.59|1625.99|1631.7|1629.1|1627.59|1624.99|0
1646256300000|2022-03-02 21:25:00|1628.46|1625.86|1627.59|1624.99|1629.34|1626.74|1627.09|1624.49|0
1646256600000|2022-03-02 21:30:00|1627.71|1625.11|1626.59|1623.99|1627.84|1625.24|1625.34|1622.74|0
1646256900000|2022-03-02 21:35:00|1626.46|1623.86|1625.34|1622.74|1627.09|1624.49|1624.35|1621.75|0
1646257200000|2022-03-02 21:40:00|1625.59|1622.99|1624.47|1621.87|1625.84|1623.24|1624.35|1621.75|0
1646257500000|2022-03-02 21:45:00|1624.35|1621.75|1621.85|1619.25|1624.59|1621.99|1621.85|1619.25|0
1646257800000|2022-03-02 21:50:00|1622.1|1619.5|1625.34|1622.74|1625.84|1623.24|1622.1|1619.5|0
1646258100000|2022-03-02 21:55:00|1625.09|1622.49|1625.21|1622.61|1626.09|1623.49|1624.84|1622.24|0
1646258400000|2022-03-02 22:00:00|1625.35|1622.75|1624.76|1622.16|1625.35|1622.75|1624.62|1622.02|0
1646258700000|2022-03-02 22:05:00|1624.65|1622.05|1624.44|1621.84|1624.65|1622.05|1624.44|1621.84|0
1646259000000|2022-03-02 22:10:00|1624.73|1622.13|1624.58|1621.98|1624.73|1622.13|1624.26|1621.66|0
1646259300000|2022-03-02 22:15:00|1624.62|1622.02|1624.98|1622.38|1625.09|1622.49|1624.58|1621.98|0
1646259600000|2022-03-02 22:20:00|1624.91|1622.31|1625.09|1622.49|1625.09|1622.49|1624.91|1622.31|0
1646259900000|2022-03-02 22:25:00|1625.2|1622.6|1625.42|1622.82|1625.6|1623|1624.98|1622.38|0
1646260200000|2022-03-02 22:30:00|1625.2|1622.6|1626.07|1623.47|1626.07|1623.47|1625.05|1622.45|0
1646260500000|2022-03-02 22:35:00|1626.26|1623.66|1626.26|1623.66|1626.44|1623.84|1625.89|1623.29|0
1646260800000|2022-03-02 22:40:00|1626.29|1623.69|1625.13|1622.53|1626.29|1623.69|1625.13|1622.53|0
1646261100000|2022-03-02 22:45:00|1625.09|1622.49|1623.64|1621.04|1625.09|1622.49|1621.78|1619.18|0
1646261400000|2022-03-02 22:50:00|1623.49|1620.89|1623.45|1620.85|1623.93|1621.33|1623.24|1620.64|0
1646261700000|2022-03-02 22:55:00|1623.42|1620.82|1624.44|1621.84|1624.55|1621.95|1623.42|1620.82|0
1646262000000|2022-03-02 23:00:00|1623.86|1621.26|1625.34|1622.74|1627.7|1625.1|1622.46|1619.86|0
1646262300000|2022-03-02 23:05:00|1625.59|1622.99|1627.08|1624.48|1628.08|1625.48|1625.34|1622.74|0
1646262600000|2022-03-02 23:10:00|1626.83|1624.23|1627.33|1624.73|1627.83|1625.23|1625.45|1622.85|0
1646262900000|2022-03-02 23:15:00|1627.58|1624.98|1627.2|1624.6|1627.83|1625.23|1626.58|1623.98|0
1646263200000|2022-03-02 23:20:00|1626.95|1624.35|1626.33|1623.73|1627.58|1624.98|1625.33|1622.73|0
1646263500000|2022-03-02 23:25:00|1626.08|1623.48|1625.7|1623.1|1626.45|1623.85|1624.95|1622.35|0
1646263800000|2022-03-02 23:30:00|1625.83|1623.23|1627.08|1624.48|1628.08|1625.48|1624.95|1622.35|0
1646264100000|2022-03-02 23:35:00|1627.2|1624.6|1624.7|1622.1|1627.2|1624.6|1624.7|1622.1|0
1646264400000|2022-03-02 23:40:00|1624.58|1621.98|1623.09|1620.49|1624.83|1622.23|1623.09|1620.49|0
1646264700000|2022-03-02 23:45:00|1623.34|1620.74|1625.7|1623.1|1626.08|1623.48|1623.34|1620.74|0
1646265000000|2022-03-02 23:50:00|1625.83|1623.23|1627.08|1624.48|1627.33|1624.73|1625.7|1623.1|0
1646265300000|2022-03-02 23:55:00|1627.33|1624.73|1626.7|1624.1|1627.58|1624.98|1626.45|1623.85|0
1646265600000|2022-03-03 00:00:00|1627.45|1624.85|1626.95|1624.35|1629.07|1626.47|1626.58|1623.98|0
1646265900000|2022-03-03 00:05:00|1627.2|1624.6|1626.83|1624.23|1628.08|1625.48|1625.33|1622.73|0
1646266200000|2022-03-03 00:10:00|1626.58|1623.98|1627.82|1625.22|1628.82|1626.22|1626.58|1623.98|0
1646266500000|2022-03-03 00:15:00|1627.45|1624.85|1625.95|1623.35|1628.07|1625.47|1625.08|1622.48|0
1646266800000|2022-03-03 00:20:00|1626.33|1623.73|1627.08|1624.48|1628.07|1625.47|1626.33|1623.73|0
1646267100000|2022-03-03 00:25:00|1626.83|1624.23|1626.58|1623.98|1627.19|1624.59|1625.58|1622.98|0
1646267400000|2022-03-03 00:30:00|1626.83|1624.23|1626.58|1623.98|1627.32|1624.72|1625.83|1623.23|0
1646267700000|2022-03-03 00:35:00|1626.82|1624.22|1626.82|1624.22|1627.82|1625.22|1626.45|1623.85|0
1646268000000|2022-03-03 00:40:00|1626.69|1624.09|1624.58|1621.98|1626.82|1624.22|1624.58|1621.98|0
1646268300000|2022-03-03 00:45:00|1624.33|1621.73|1626.19|1623.59|1626.32|1623.72|1624.33|1621.73|0
1646268600000|2022-03-03 00:50:00|1626.07|1623.47|1627.07|1624.47|1627.57|1624.97|1626.07|1623.47|0
1646268900000|2022-03-03 00:55:00|1626.94|1624.34|1627.19|1624.59|1627.57|1624.97|1626.82|1624.22|0
1646269200000|2022-03-03 01:00:00|1626.82|1624.22|1630.32|1627.72|1630.32|1627.72|1626.32|1623.72|0
1646269500000|2022-03-03 01:05:00|1630.57|1627.97|1627.07|1624.47|1631.06|1628.46|1627.07|1624.47|0
1646269800000|2022-03-03 01:10:00|1627.32|1624.72|1626.82|1624.22|1627.44|1624.84|1625.57|1622.97|0
1646270100000|2022-03-03 01:15:00|1627.07|1624.47|1628.57|1625.97|1629.57|1626.97|1626.82|1624.22|0
1646270400000|2022-03-03 01:20:00|1628.32|1625.72|1627.69|1625.09|1628.82|1626.22|1627.19|1624.59|0
1646270700000|2022-03-03 01:25:00|1627.57|1624.97|1626.69|1624.09|1629.19|1626.59|1626.57|1623.97|0
1646271000000|2022-03-03 01:30:00|1626.94|1624.34|1625.94|1623.34|1628.07|1625.47|1625.07|1622.47|0
1646271300000|2022-03-03 01:35:00|1625.82|1623.22|1623.08|1620.48|1628.32|1625.72|1623.08|1620.48|0
1646271600000|2022-03-03 01:40:00|1623.33|1620.73|1625.32|1622.72|1625.57|1622.97|1622.95|1620.35|0
1646271900000|2022-03-03 01:45:00|1625.19|1622.59|1625.32|1622.72|1627.07|1624.47|1624.82|1622.22|0
1646272200000|2022-03-03 01:50:00|1625.57|1622.97|1622.33|1619.73|1625.82|1623.22|1622.08|1619.48|0
1646272500000|2022-03-03 01:55:00|1622.45|1619.85|1622.08|1619.48|1623.07|1620.47|1622.08|1619.48|0
1646272800000|2022-03-03 02:00:00|1622.32|1619.72|1622.32|1619.72|1624.19|1621.59|1621.83|1619.23|0
1646273100000|2022-03-03 02:05:00|1622.19|1619.59|1623.19|1620.59|1623.57|1620.97|1622.07|1619.47|0
1646273400000|2022-03-03 02:10:00|1623.07|1620.47|1624.57|1621.97|1625.07|1622.47|1622.57|1619.97|0
1646273700000|2022-03-03 02:15:00|1624.69|1622.09|1625.57|1622.97|1626.19|1623.59|1624.07|1621.47|0
1646274000000|2022-03-03 02:20:00|1625.69|1623.09|1627.31|1624.71|1628.43|1625.83|1625.57|1622.97|0
1646274300000|2022-03-03 02:25:00|1627.18|1624.58|1629.06|1626.46|1629.18|1626.58|1627.06|1624.46|0
1646274600000|2022-03-03 02:30:00|1629.18|1626.58|1629.93|1627.33|1629.93|1627.33|1627.81|1625.21|0
1646274900000|2022-03-03 02:35:00|1630.06|1627.46|1629.93|1627.33|1631.06|1628.46|1629.56|1626.96|0
1646275200000|2022-03-03 02:40:00|1630.06|1627.46|1633.05|1630.45|1633.3|1630.7|1629.56|1626.96|0
1646275500000|2022-03-03 02:45:00|1633.3|1630.7|1633.05|1630.45|1634.3|1631.7|1632.92|1630.32|0
1646275800000|2022-03-03 02:50:00|1633.3|1630.7|1631.92|1629.32|1633.55|1630.95|1631.8|1629.2|0
1646276100000|2022-03-03 02:55:00|1632.05|1629.45|1633.8|1631.2|1635.55|1632.95|1632.05|1629.45|0
1646276400000|2022-03-03 03:00:00|1634.17|1631.57|1635.05|1632.45|1637.54|1634.94|1633.3|1630.7|0
1646276700000|2022-03-03 03:05:00|1634.67|1632.07|1634.05|1631.45|1635.05|1632.45|1633.92|1631.32|0
1646277000000|2022-03-03 03:10:00|1633.92|1631.32|1633.67|1631.07|1634.42|1631.82|1632.67|1630.07|0
1646277300000|2022-03-03 03:15:00|1633.55|1630.95|1632.8|1630.2|1633.8|1631.2|1632.8|1630.2|0
1646277600000|2022-03-03 03:20:00|1633.05|1630.45|1633.8|1631.2|1633.8|1631.2|1633.05|1630.45|0
1646277900000|2022-03-03 03:25:00|1633.92|1631.32|1632.8|1630.2|1634.3|1631.7|1632.8|1630.2|0
1646278200000|2022-03-03 03:30:00|1633.05|1630.45|1633.05|1630.45|1633.67|1631.07|1631.8|1629.2|0
1646278500000|2022-03-03 03:35:00|1632.8|1630.2|1633.05|1630.45|1633.55|1630.95|1632.55|1629.95|0
1646278800000|2022-03-03 03:40:00|1632.92|1630.32|1634.16|1631.56|1634.29|1631.69|1632.92|1630.32|0
1646279100000|2022-03-03 03:45:00|1633.8|1631.2|1635.41|1632.81|1636.04|1633.44|1633.8|1631.2|0
1646279400000|2022-03-03 03:50:00|1635.54|1632.94|1635.16|1632.56|1636.29|1633.69|1634.04|1631.44|0
1646279700000|2022-03-03 03:55:00|1635.29|1632.69|1635.29|1632.69|1636.04|1633.44|1635.04|1632.44|0
1646280000000|2022-03-03 04:00:00|1635.04|1632.44|1635.29|1632.69|1635.79|1633.19|1634.54|1631.94|0
1646280300000|2022-03-03 04:05:00|1635.16|1632.56|1634.66|1632.06|1635.54|1632.94|1633.29|1630.69|0
1646280600000|2022-03-03 04:10:00|1634.54|1631.94|1634.79|1632.19|1635.29|1632.69|1634.16|1631.56|0
1646280900000|2022-03-03 04:15:00|1634.66|1632.06|1634.29|1631.69|1635.04|1632.44|1634.04|1631.44|0
1646281200000|2022-03-03 04:20:00|1634.16|1631.56|1634.79|1632.19|1635.29|1632.69|1634.16|1631.56|0
1646281500000|2022-03-03 04:25:00|1634.91|1632.31|1636.54|1633.94|1636.54|1633.94|1634.79|1632.19|0
1646281800000|2022-03-03 04:30:00|1636.29|1633.69|1634.29|1631.69|1636.41|1633.81|1634.29|1631.69|0
1646282100000|2022-03-03 04:35:00|1633.91|1631.31|1635.29|1632.69|1635.66|1633.06|1633.79|1631.19|0
1646282400000|2022-03-03 04:40:00|1635.41|1632.81|1635.79|1633.19|1636.29|1633.69|1635.16|1632.56|0
1646282700000|2022-03-03 04:45:00|1636.04|1633.44|1634.79|1632.19|1636.04|1633.44|1634.29|1631.69|0
1646283000000|2022-03-03 04:50:00|1634.91|1632.31|1635.04|1632.44|1635.29|1632.69|1634.66|1632.06|0
1646283300000|2022-03-03 04:55:00|1634.79|1632.19|1634.04|1631.44|1635.41|1632.81|1633.79|1631.19|0
1646283600000|2022-03-03 05:00:00|1634.29|1631.69|1634.66|1632.06|1634.66|1632.06|1631.79|1629.19|0
1646283900000|2022-03-03 05:05:00|1634.91|1632.31|1638.28|1635.68|1638.28|1635.68|1634.54|1631.94|0
1646284200000|2022-03-03 05:10:00|1637.78|1635.18|1639.03|1636.43|1640.4|1637.8|1637.78|1635.18|0
1646284500000|2022-03-03 05:15:00|1638.78|1636.18|1637.53|1634.93|1639.28|1636.68|1637.03|1634.43|0
1646284800000|2022-03-03 05:20:00|1637.28|1634.68|1636.03|1633.43|1637.53|1634.93|1634.9|1632.3|0
1646285100000|2022-03-03 05:25:00|1635.78|1633.18|1635.28|1632.68|1636.03|1633.43|1634.78|1632.18|0
1646285400000|2022-03-03 05:30:00|1635.53|1632.93|1636.9|1634.3|1637.53|1634.93|1635.53|1632.93|0
1646285700000|2022-03-03 05:35:00|1637.03|1634.43|1640.03|1637.43|1640.15|1637.55|1636.53|1633.93|0
1646286000000|2022-03-03 05:40:00|1639.78|1637.18|1640.02|1637.42|1640.52|1637.92|1639.28|1636.68|0
1646286300000|2022-03-03 05:45:00|1639.78|1637.18|1639.03|1636.43|1641.02|1638.42|1639.03|1636.43|0
1646286600000|2022-03-03 05:50:00|1638.78|1636.18|1639.77|1637.17|1639.77|1637.17|1638.15|1635.55|0
1646286900000|2022-03-03 05:55:00|1639.64|1637.04|1638.9|1636.3|1640.52|1637.92|1638.28|1635.68|0
1646287200000|2022-03-03 06:00:00|1638.78|1636.18|1643.77|1641.17|1644.02|1641.42|1637.78|1635.18|0
1646287500000|2022-03-03 06:05:00|1644.02|1641.42|1640.52|1637.92|1644.02|1641.42|1640.02|1637.42|0
1646287800000|2022-03-03 06:10:00|1640.39|1637.79|1643.02|1640.42|1643.02|1640.42|1640.39|1637.79|0
1646288100000|2022-03-03 06:15:00|1642.89|1640.29|1642.39|1639.79|1643.89|1641.29|1641.27|1638.67|0
1646288400000|2022-03-03 06:20:00|1642.52|1639.92|1641.52|1638.92|1642.77|1640.17|1640.52|1637.92|0
1646288700000|2022-03-03 06:25:00|1641.77|1639.17|1638.27|1635.67|1642.02|1639.42|1638.27|1635.67|0
1646289000000|2022-03-03 06:30:00|1638.14|1635.54|1639.27|1636.67|1639.39|1636.79|1636.78|1634.18|0
1646289300000|2022-03-03 06:35:00|1639.02|1636.42|1639.52|1636.92|1639.77|1637.17|1638.64|1636.04|0
1646289600000|2022-03-03 06:40:00|1639.14|1636.54|1638.64|1636.04|1639.77|1637.17|1637.77|1635.17|0
1646289900000|2022-03-03 06:45:00|1638.52|1635.92|1638.27|1635.67|1639.02|1636.42|1637.52|1634.92|0
1646290200000|2022-03-03 06:50:00|1638.14|1635.54|1640.02|1637.42|1641.39|1638.79|1638.14|1635.54|0
1646290500000|2022-03-03 06:55:00|1640.27|1637.67|1643.13|1640.53|1644.01|1641.41|1639.39|1636.79|0
1646290800000|2022-03-03 07:00:00|1642.51|1639.91|1639.27|1636.67|1644.13|1641.53|1638.89|1636.29|0
1646291100000|2022-03-03 07:05:00|1639.14|1636.54|1637.14|1634.54|1639.52|1636.92|1636.14|1633.54|0
1646291400000|2022-03-03 07:10:00|1637.27|1634.67|1638.39|1635.79|1638.77|1636.17|1637.14|1634.54|0
1646291700000|2022-03-03 07:15:00|1638.52|1635.92|1639.53|1636.93|1640.03|1637.43|1636.53|1633.93|0
1646292000000|2022-03-03 07:20:00|1639.4|1636.8|1642.52|1639.92|1642.77|1640.17|1639.4|1636.8|0
1646292300000|2022-03-03 07:25:00|1642.64|1640.04|1637.4|1634.8|1642.89|1640.29|1637.4|1634.8|0
1646292600000|2022-03-03 07:30:00|1637.28|1634.68|1633.04|1630.44|1637.28|1634.68|1632.79|1630.19|0
1646292900000|2022-03-03 07:35:00|1632.79|1630.19|1632.04|1629.44|1633.29|1630.69|1631.79|1629.19|0
1646293200000|2022-03-03 07:40:00|1632.29|1629.69|1630.54|1627.94|1632.29|1629.69|1628.04|1625.44|0
1646293500000|2022-03-03 07:45:00|1630.29|1627.69|1630.54|1627.94|1631.04|1628.44|1627.91|1625.31|0
1646293800000|2022-03-03 07:50:00|1630.79|1628.19|1632.04|1629.44|1632.04|1629.44|1628.16|1625.56|0
1646294100000|2022-03-03 07:55:00|1631.79|1629.19|1632.04|1629.44|1632.04|1629.44|1629.04|1626.44|0
1646294400000|2022-03-03 08:00:00|1629.54|1626.94|1634.28|1631.68|1635.4|1632.8|1627.04|1624.44|0
1646294700000|2022-03-03 08:05:00|1634.27|1632.19|1636.89|1634.81|1639.01|1636.93|1633.64|1631.56|0
1646295000000|2022-03-03 08:10:00|1637.02|1634.94|1639.26|1637.18|1639.38|1637.3|1634.77|1632.69|0
1646295300000|2022-03-03 08:15:00|1639.01|1636.93|1640.88|1638.8|1642.88|1640.8|1638.63|1636.55|0
1646295600000|2022-03-03 08:20:00|1641.01|1638.93|1641.51|1639.43|1642.26|1640.18|1638.51|1636.43|0
1646295900000|2022-03-03 08:25:00|1641.76|1639.68|1636.88|1634.8|1641.76|1639.68|1636.76|1634.68|0
1646296200000|2022-03-03 08:30:00|1636.27|1634.19|1631.52|1629.44|1636.64|1634.56|1630.89|1628.81|0
1646296500000|2022-03-03 08:35:00|1631.64|1629.56|1624.67|1622.59|1631.64|1629.56|1623.05|1620.97|0
1646296800000|2022-03-03 08:40:00|1624.92|1622.84|1621.3|1619.22|1624.92|1622.84|1621.05|1618.97|0
1646297100000|2022-03-03 08:45:00|1621.42|1619.34|1622.05|1619.97|1622.8|1620.72|1621.05|1618.97|0
1646297400000|2022-03-03 08:50:00|1621.92|1619.84|1625.78|1623.7|1625.78|1623.7|1621.55|1619.47|0
1646297700000|2022-03-03 08:55:00|1626.03|1623.95|1627.78|1625.7|1628.28|1626.2|1622.91|1620.83|0
1646298000000|2022-03-03 09:00:00|1629.53|1627.45|1628.65|1626.57|1630.15|1628.07|1627.15|1625.07|0
1646298300000|2022-03-03 09:05:00|1628.53|1626.45|1624.15|1622.07|1630.02|1627.94|1624.15|1622.07|0
1646298600000|2022-03-03 09:10:00|1624.28|1622.2|1627.78|1625.7|1630.02|1627.94|1622.41|1620.33|0
1646298900000|2022-03-03 09:15:00|1628.9|1626.82|1629.27|1627.19|1634.64|1632.56|1625.9|1623.82|0
1646299200000|2022-03-03 09:20:00|1628.9|1626.82|1625.44|1623.36|1630.64|1628.56|1623.15|1621.07|0
1646299500000|2022-03-03 09:25:00|1624.94|1622.86|1624.82|1622.74|1629.31|1627.23|1624.82|1622.74|0
1646299800000|2022-03-03 09:30:00|1625.57|1623.49|1626.81|1624.73|1627.06|1624.98|1623.57|1621.49|0
1646300100000|2022-03-03 09:35:00|1626.56|1624.48|1626.43|1624.35|1627.43|1625.35|1623.82|1621.74|0
1646300400000|2022-03-03 09:40:00|1626.81|1624.73|1628.18|1626.1|1629.93|1627.85|1626.56|1624.48|0
1646300700000|2022-03-03 09:45:00|1628.43|1626.35|1630.92|1628.84|1632.05|1629.97|1628.18|1626.1|0
1646301000000|2022-03-03 09:50:00|1630.68|1628.6|1628.31|1626.23|1633.3|1631.22|1627.81|1625.73|0
1646301300000|2022-03-03 09:55:00|1628.43|1626.35|1628.93|1626.85|1631.8|1629.72|1626.06|1623.98|0
1646301600000|2022-03-03 10:00:00|1628.68|1626.6|1626.93|1624.85|1630.8|1628.72|1626.56|1624.48|0
1646301900000|2022-03-03 10:05:00|1626.81|1624.73|1625.68|1623.6|1630.05|1627.97|1625.43|1623.35|0
1646302200000|2022-03-03 10:10:00|1625.81|1623.73|1625.68|1623.6|1627.43|1625.35|1625.06|1622.98|0
1646302500000|2022-03-03 10:15:00|1625.81|1623.73|1621.82|1619.74|1627.06|1624.98|1621.57|1619.49|0
1646302800000|2022-03-03 10:20:00|1622.07|1619.99|1621.82|1619.74|1624.06|1621.98|1621.07|1618.99|0
1646303100000|2022-03-03 10:25:00|1621.57|1619.49|1622.69|1620.61|1624.06|1621.98|1621.32|1619.24|0
1646303400000|2022-03-03 10:30:00|1622.82|1620.74|1623.93|1621.85|1624.31|1622.23|1621.32|1619.24|0
1646303700000|2022-03-03 10:35:00|1623.81|1621.73|1624.56|1622.48|1624.56|1622.48|1623.06|1620.98|0
1646304000000|2022-03-03 10:40:00|1624.68|1622.6|1625.06|1622.98|1626.31|1624.23|1623.81|1621.73|0
1646304300000|2022-03-03 10:45:00|1625.18|1623.1|1627.31|1625.23|1627.43|1625.35|1623.68|1621.6|0
1646304600000|2022-03-03 10:50:00|1627.43|1625.35|1625.81|1623.73|1628.05|1625.97|1624.56|1622.48|0
1646304900000|2022-03-03 10:55:00|1626.18|1624.1|1626.06|1623.98|1626.68|1624.6|1623.93|1621.85|0
1646305200000|2022-03-03 11:00:00|1626.43|1624.35|1625.06|1622.98|1626.43|1624.35|1622.81|1620.73|0
1646305500000|2022-03-03 11:05:00|1625.31|1623.23|1625.43|1623.35|1626.31|1624.23|1621.81|1619.73|0
1646305800000|2022-03-03 11:10:00|1625.06|1622.98|1628.17|1626.09|1628.55|1626.47|1624.43|1622.35|0
1646306100000|2022-03-03 11:15:00|1628.3|1626.22|1627.05|1624.97|1630.3|1628.22|1626.55|1624.47|0
1646306400000|2022-03-03 11:20:00|1627.17|1625.09|1629.55|1627.47|1630.55|1628.47|1626.3|1624.22|0
1646306700000|2022-03-03 11:25:00|1629.8|1627.72|1631.41|1629.33|1631.79|1629.71|1629.05|1626.97|0
1646307000000|2022-03-03 11:30:00|1631.54|1629.46|1630.3|1628.22|1633.29|1631.21|1630.3|1628.22|0
1646307300000|2022-03-03 11:35:00|1630.05|1627.97|1625.55|1623.47|1630.05|1627.97|1625.05|1622.97|0
1646307600000|2022-03-03 11:40:00|1625.8|1623.72|1624.8|1622.72|1625.8|1623.72|1623.81|1621.73|0
1646307900000|2022-03-03 11:45:00|1624.92|1622.84|1621.31|1619.23|1624.92|1622.84|1619.18|1617.1|0
1646308200000|2022-03-03 11:50:00|1621.43|1619.35|1623.06|1620.98|1623.18|1621.1|1619.81|1617.73|0
1646308500000|2022-03-03 11:55:00|1622.93|1620.85|1622.56|1620.48|1623.81|1621.73|1622.18|1620.1|0
1646308800000|2022-03-03 12:00:00|1623.06|1620.98|1626.17|1624.09|1626.92|1624.84|1622.56|1620.48|0
1646309100000|2022-03-03 12:05:00|1626.05|1623.97|1628.8|1626.72|1628.8|1626.72|1625.55|1623.47|0
1646309400000|2022-03-03 12:10:00|1628.3|1626.22|1628.67|1626.59|1629.29|1627.21|1627.3|1625.22|0
1646309700000|2022-03-03 12:15:00|1628.53|1626.45|1631.03|1628.95|1631.4|1629.32|1627.04|1624.96|0
1646310000000|2022-03-03 12:20:00|1631.28|1629.2|1631.03|1628.95|1632.03|1629.95|1629.78|1627.7|0
1646310300000|2022-03-03 12:25:00|1631.15|1629.07|1632.28|1630.2|1634.89|1632.81|1631.03|1628.95|0
1646310600000|2022-03-03 12:30:00|1632.53|1630.45|1632.78|1630.7|1634.02|1631.94|1630.53|1628.45|0
1646310900000|2022-03-03 12:35:00|1632.53|1630.45|1632.28|1630.2|1634.27|1632.19|1632.03|1629.95|0
1646311200000|2022-03-03 12:40:00|1632.03|1629.95|1632.28|1630.2|1633.27|1631.19|1630.9|1628.82|0
1646311500000|2022-03-03 12:45:00|1631.28|1629.2|1630.28|1628.2|1631.53|1629.45|1628.78|1626.7|0
1646311800000|2022-03-03 12:50:00|1630.15|1628.07|1630.03|1627.95|1631.78|1629.7|1629.28|1627.2|0
1646312100000|2022-03-03 12:55:00|1630.53|1628.45|1629.53|1627.45|1632.77|1630.69|1628.03|1625.95|0
1646312400000|2022-03-03 13:00:00|1630.03|1627.95|1633.02|1630.94|1633.52|1631.44|1629.9|1627.82|0
1646312700000|2022-03-03 13:05:00|1633.14|1631.06|1639.51|1637.43|1640.01|1637.93|1632.27|1630.19|0
1646313000000|2022-03-03 13:10:00|1639.26|1637.18|1642.76|1640.68|1643.25|1641.17|1638.51|1636.43|0
1646313300000|2022-03-03 13:15:00|1642.51|1640.43|1641.51|1639.43|1642.76|1640.68|1640.26|1638.18|0
1646313600000|2022-03-03 13:20:00|1641.38|1639.3|1645|1642.92|1645.25|1643.17|1641.13|1639.05|0
1646313900000|2022-03-03 13:25:00|1645.25|1643.17|1642.62|1640.54|1647.25|1645.17|1642.62|1640.54|0
1646314200000|2022-03-03 13:30:00|1643|1640.92|1643.75|1641.67|1645|1642.92|1641.38|1639.3|0
1646314500000|2022-03-03 13:35:00|1643.25|1641.17|1644.5|1642.42|1646.12|1644.04|1642.62|1640.54|0
1646314800000|2022-03-03 13:40:00|1644.62|1642.54|1649.24|1647.16|1649.24|1647.16|1643|1640.92|0
1646315100000|2022-03-03 13:45:00|1648.99|1646.91|1646.75|1644.67|1648.99|1646.91|1645.75|1643.67|0
1646315400000|2022-03-03 13:50:00|1645.75|1643.67|1647.86|1645.78|1649.24|1647.16|1643.25|1641.17|0
1646315700000|2022-03-03 13:55:00|1647.49|1645.41|1659.73|1657.65|1659.98|1657.9|1647.49|1645.41|0
1646316000000|2022-03-03 14:00:00|1659.48|1657.4|1667.99|1665.91|1669.85|1667.77|1658.73|1656.65|0
1646316300000|2022-03-03 14:05:00|1666.99|1664.91|1663.97|1661.89|1667.48|1665.4|1662.73|1660.65|0
1646316600000|2022-03-03 14:10:00|1664.22|1662.14|1667.08|1665|1667.71|1665.63|1661.97|1659.89|0
1646316900000|2022-03-03 14:15:00|1667.58|1665.5|1663.97|1661.89|1667.58|1665.5|1663.47|1661.39|0
1646317200000|2022-03-03 14:20:00|1664.22|1662.14|1659.97|1657.89|1664.22|1662.14|1659.47|1657.39|0
1646317500000|2022-03-03 14:25:00|1659.72|1657.64|1657.97|1655.89|1661.84|1659.76|1657.97|1655.89|0
1646317800000|2022-03-03 14:30:00|1658.97|1656.89|1654.49|1652.41|1662.47|1660.39|1654.49|1652.41|0
1646318100000|2022-03-03 14:35:00|1655.24|1653.16|1654.49|1652.41|1655.24|1653.16|1648.25|1646.17|0
1646318400000|2022-03-03 14:40:00|1654.61|1652.53|1656.85|1654.77|1659.85|1657.77|1652.24|1650.16|0
1646318700000|2022-03-03 14:45:00|1656.48|1654.4|1648.5|1646.42|1665.22|1663.14|1646.75|1644.67|0
1646319000000|2022-03-03 14:50:00|1648.25|1646.17|1647|1644.92|1652.74|1650.66|1644.25|1642.17|0
1646319300000|2022-03-03 14:55:00|1647.25|1645.17|1651.49|1649.41|1654.49|1652.41|1644.75|1642.67|0
1646319600000|2022-03-03 15:00:00|1651.24|1649.16|1648.74|1646.66|1656.98|1654.9|1648.37|1646.29|0
1646319900000|2022-03-03 15:05:00|1648|1645.92|1645|1642.92|1648.49|1646.41|1641.51|1639.43|0
1646320200000|2022-03-03 15:10:00|1644.87|1642.79|1645|1642.92|1647.75|1645.67|1640.51|1638.43|0
1646320500000|2022-03-03 15:15:00|1645.25|1643.17|1638.26|1636.18|1645.25|1643.17|1635.01|1632.93|0
1646320800000|2022-03-03 15:20:00|1638.51|1636.43|1630.28|1628.2|1638.88|1636.8|1627.03|1624.95|0
1646321100000|2022-03-03 15:25:00|1629.53|1627.45|1631.53|1629.45|1633.02|1630.94|1625.54|1623.46|0
1646321400000|2022-03-03 15:30:00|1630.15|1628.07|1628.53|1626.45|1635.27|1633.19|1627.78|1625.7|0
1646321700000|2022-03-03 15:35:00|1628.15|1626.07|1618.05|1615.97|1630.78|1628.7|1617.8|1615.72|0
1646322000000|2022-03-03 15:40:00|1618.3|1616.22|1613.56|1611.48|1621.54|1619.46|1612.81|1610.73|0
1646322300000|2022-03-03 15:45:00|1613.06|1610.98|1615.55|1613.47|1617.05|1614.97|1611.56|1609.48|0
1646322600000|2022-03-03 15:50:00|1615.52|1613.44|1608.27|1606.19|1615.78|1613.7|1608.27|1606.19|0
1646322900000|2022-03-03 15:55:00|1609.27|1607.19|1603.03|1600.95|1609.77|1607.69|1603.03|1600.95|0
1646323200000|2022-03-03 16:00:00|1603.53|1601.45|1606.29|1604.21|1608.04|1605.96|1603.05|1600.97|0
1646323500000|2022-03-03 16:05:00|1606.79|1604.71|1606.53|1604.45|1608.77|1606.69|1600.29|1598.21|0
1646323800000|2022-03-03 16:10:00|1605.03|1602.95|1597.31|1595.23|1607.02|1604.94|1596.79|1594.71|0
1646324100000|2022-03-03 16:15:00|1596.81|1594.73|1602.55|1600.47|1602.55|1600.47|1592.82|1590.74|0
1646324400000|2022-03-03 16:20:00|1602.3|1600.22|1610.38|1608.3|1610.75|1608.67|1602.3|1600.22|0
1646324700000|2022-03-03 16:25:00|1610.26|1608.18|1612.36|1610.28|1615.24|1613.16|1608.88|1606.8|0
1646325000000|2022-03-03 16:30:00|1612.24|1610.16|1612.99|1610.91|1614.48|1612.4|1609.36|1607.28|0
1646325300000|2022-03-03 16:35:00|1613.74|1611.66|1610.11|1608.03|1613.98|1611.9|1604.75|1602.67|0
1646325600000|2022-03-03 16:40:00|1609.99|1607.91|1616.98|1614.9|1619.48|1617.4|1608.49|1606.41|0
1646325900000|2022-03-03 16:45:00|1617.23|1615.15|1613.23|1611.15|1617.98|1615.9|1611.74|1609.66|0
1646326200000|2022-03-03 16:50:00|1613.98|1611.9|1614.73|1612.65|1617.48|1615.4|1610.74|1608.66|0
1646326500000|2022-03-03 16:55:00|1614.85|1612.77|1616.98|1614.9|1621.97|1619.89|1606.25|1604.17|0
1646326800000|2022-03-03 17:00:00|1616.85|1614.77|1619.72|1617.64|1619.97|1617.89|1614.73|1612.65|0
1646327100000|2022-03-03 17:05:00|1619.97|1617.89|1622.59|1620.51|1622.59|1620.51|1616.23|1614.15|0
1646327400000|2022-03-03 17:10:00|1623.72|1621.64|1623.45|1621.37|1627.19|1625.11|1621.22|1619.14|0
1646327700000|2022-03-03 17:15:00|1624.19|1622.11|1623.7|1621.62|1626.94|1624.86|1621.2|1619.12|0
1646328000000|2022-03-03 17:20:00|1623.45|1621.37|1617.7|1615.62|1623.45|1621.37|1617.2|1615.12|0
1646328300000|2022-03-03 17:25:00|1617.45|1615.37|1609.72|1607.64|1618.7|1616.62|1608.22|1606.14|0
1646328600000|2022-03-03 17:30:00|1610.47|1608.39|1638.43|1636.35|1643.55|1641.47|1608.47|1606.39|0
1646328900000|2022-03-03 17:35:00|1639.3|1637.22|1631.69|1629.61|1646.29|1644.21|1629.44|1627.36|0
1646329200000|2022-03-03 17:40:00|1630.31|1628.23|1630.69|1628.61|1631.44|1629.36|1624.95|1622.87|0
1646329500000|2022-03-03 17:45:00|1631.44|1629.36|1630.94|1628.86|1634.55|1632.47|1624.57|1622.49|0
1646329800000|2022-03-03 17:50:00|1630.69|1628.61|1629.94|1627.86|1631.69|1629.61|1625.7|1623.62|0
1646330100000|2022-03-03 17:55:00|1628.19|1626.11|1632.44|1630.36|1635.43|1633.35|1627.69|1625.61|0
1646330400000|2022-03-03 18:00:00|1632.94|1630.86|1635.43|1633.35|1636.93|1634.85|1628.44|1626.36|0
1646330700000|2022-03-03 18:05:00|1634.93|1632.85|1632.93|1630.85|1639.93|1637.85|1630.69|1628.61|0
1646331000000|2022-03-03 18:10:00|1633.18|1631.1|1637.43|1635.35|1637.93|1635.85|1630.69|1628.61|0
1646331300000|2022-03-03 18:15:00|1636.8|1634.72|1642.41|1640.33|1643.66|1641.58|1636.43|1634.35|0
1646331600000|2022-03-03 18:20:00|1642.17|1640.09|1641.42|1639.34|1643.16|1641.08|1639.17|1637.09|0
1646331900000|2022-03-03 18:25:00|1641.54|1639.46|1642.91|1640.83|1643.91|1641.83|1639.04|1636.96|0
1646332200000|2022-03-03 18:30:00|1642.66|1640.58|1631.68|1629.6|1642.66|1640.58|1629.18|1627.1|0
1646332500000|2022-03-03 18:35:00|1632.18|1630.1|1632.93|1630.85|1636.17|1634.09|1632.18|1630.1|0
1646332800000|2022-03-03 18:40:00|1632.68|1630.6|1631.93|1629.85|1634.29|1632.21|1628.18|1626.1|0
1646333100000|2022-03-03 18:45:00|1632.18|1630.1|1634.17|1632.09|1635.29|1633.21|1628.43|1626.35|0
1646333400000|2022-03-03 18:50:00|1633.92|1631.84|1635.67|1633.59|1638.42|1636.34|1633.92|1631.84|0
1646333700000|2022-03-03 18:55:00|1636.04|1633.96|1633.91|1631.83|1637.92|1635.84|1633.16|1631.08|0
1646334000000|2022-03-03 19:00:00|1634.41|1632.33|1634.41|1632.33|1639.65|1637.57|1633.03|1630.95|0
1646334300000|2022-03-03 19:05:00|1633.91|1631.83|1632.91|1630.83|1636.9|1634.82|1632.16|1630.08|0
1646334600000|2022-03-03 19:10:00|1633.16|1631.08|1644.89|1642.81|1646.51|1644.43|1629.66|1627.58|0
1646334900000|2022-03-03 19:15:00|1644.15|1642.07|1642.9|1640.82|1646.26|1644.18|1642.15|1640.07|0
1646335200000|2022-03-03 19:20:00|1643.15|1641.07|1638.4|1636.32|1643.15|1641.07|1637.4|1635.32|0
1646335500000|2022-03-03 19:25:00|1638.27|1636.19|1641.41|1639.33|1642.15|1640.07|1638.15|1636.07|0
1646335800000|2022-03-03 19:30:00|1641.66|1639.58|1636.92|1634.84|1641.66|1639.58|1635.92|1633.84|0
1646336100000|2022-03-03 19:35:00|1637.67|1635.59|1633.17|1631.09|1638.42|1636.34|1633.17|1631.09|0
1646336400000|2022-03-03 19:40:00|1634.17|1632.09|1626.93|1624.85|1636.04|1633.96|1625.43|1623.35|0
1646336700000|2022-03-03 19:45:00|1627.18|1625.1|1618.96|1616.88|1627.68|1625.6|1618.71|1616.63|0
1646337000000|2022-03-03 19:50:00|1619.21|1617.13|1616.09|1614.01|1620.71|1618.63|1613.22|1611.14|0
1646337300000|2022-03-03 19:55:00|1616.47|1614.39|1616.97|1614.89|1618.22|1616.14|1613.72|1611.64|0
1646337600000|2022-03-03 20:00:00|1615.47|1613.39|1605.73|1603.65|1616.09|1614.01|1604.99|1602.91|0
1646337900000|2022-03-03 20:05:00|1605.98|1603.9|1604.61|1602.53|1611.23|1609.15|1601.74|1599.66|0
1646338200000|2022-03-03 20:10:00|1605.23|1603.15|1607.6|1605.52|1608.23|1606.15|1602.99|1600.91|0
1646338500000|2022-03-03 20:15:00|1606.98|1604.9|1612.22|1610.14|1614.97|1612.89|1605.48|1603.4|0
1646338800000|2022-03-03 20:20:00|1611.72|1609.64|1609.85|1607.77|1614.22|1612.14|1606.98|1604.9|0
1646339100000|2022-03-03 20:25:00|1610.23|1608.15|1618.7|1616.62|1619.2|1617.12|1610.23|1608.15|0
1646339400000|2022-03-03 20:30:00|1617.95|1615.87|1605.24|1603.16|1617.95|1615.87|1604.24|1602.16|0
1646339700000|2022-03-03 20:35:00|1604.74|1602.66|1608.48|1606.4|1608.48|1606.4|1600.24|1598.16|0
1646340000000|2022-03-03 20:40:00|1607.98|1605.9|1599|1596.92|1607.98|1605.9|1598.5|1596.42|0
1646340300000|2022-03-03 20:45:00|1598.25|1596.17|1600.36|1598.28|1601.49|1599.41|1594.25|1592.17|0
1646340600000|2022-03-03 20:50:00|1601.11|1599.03|1606.97|1604.89|1609.48|1607.4|1596.37|1594.29|0
1646340900000|2022-03-03 20:55:00|1606.47|1604.39|1611.71|1609.63|1612.21|1610.13|1603.23|1601.15|0
1646341200000|2022-03-03 21:00:00|1611.21|1609.13|1613.2|1611.12|1615.71|1613.63|1609.22|1607.14|0
1646341500000|2022-03-03 21:05:00|1613.7|1611.62|1614.95|1612.87|1615.2|1613.12|1612.2|1610.12|0
1646341800000|2022-03-03 21:10:00|1614.7|1612.62|1615.95|1613.87|1617.2|1615.12|1614.7|1612.62|0
1646342100000|2022-03-03 21:15:00|1615.21|1612.61|1616.21|1613.61|1616.46|1613.86|1614.21|1611.61|0
1646342400000|2022-03-03 21:20:00|1616.08|1613.48|1614.71|1612.11|1616.08|1613.48|1614.08|1611.48|0
1646342700000|2022-03-03 21:25:00|1614.96|1612.36|1615.71|1613.11|1615.71|1613.11|1613.46|1610.86|0
1646343000000|2022-03-03 21:30:00|1615.58|1612.98|1614.21|1611.61|1615.71|1613.11|1613.46|1610.86|0
1646343300000|2022-03-03 21:35:00|1614.46|1611.86|1611.96|1609.36|1615.46|1612.86|1611.83|1609.23|0
1646343600000|2022-03-03 21:40:00|1612.08|1609.48|1612.71|1610.11|1613.21|1610.61|1611.71|1609.11|0
1646343900000|2022-03-03 21:45:00|1612.96|1610.36|1614.46|1611.86|1614.46|1611.86|1611.71|1609.11|0
1646344200000|2022-03-03 21:50:00|1614.21|1611.61|1616.82|1614.22|1617.2|1614.6|1614.08|1611.48|0
1646344500000|2022-03-03 21:55:00|1616.7|1614.1|1617.07|1614.47|1617.45|1614.85|1616.32|1613.72|0
1646344800000|2022-03-03 22:00:00|1616.99|1614.39|1616.62|1614.02|1617.06|1614.46|1616.62|1614.02|0
1646345100000|2022-03-03 22:05:00|1616.59|1613.99|1616.84|1614.24|1616.99|1614.39|1616.59|1613.99|0
1646345400000|2022-03-03 22:10:00|1616.81|1614.21|1617.14|1614.54|1617.38|1614.78|1616.73|1614.13|0
1646345700000|2022-03-03 22:15:00|1617.24|1614.64|1617.1|1614.5|1617.24|1614.64|1617.1|1614.5|0
1646346000000|2022-03-03 22:20:00|1617.27|1614.67|1618.3|1615.7|1618.3|1615.7|1617.27|1614.67|0
1646346300000|2022-03-03 22:25:00|1618.48|1615.88|1618.26|1615.66|1618.48|1615.88|1617.71|1615.11|0
1646346600000|2022-03-03 22:30:00|1618.3|1615.7|1618.08|1615.48|1618.48|1615.88|1618.08|1615.48|0
1646346900000|2022-03-03 22:35:00|1618.04|1615.44|1617.5|1614.9|1618.08|1615.48|1617.5|1614.9|0
1646347200000|2022-03-03 22:40:00|1617.65|1615.05|1617.61|1615.01|1617.72|1615.12|1617.58|1614.98|0
1646347500000|2022-03-03 22:45:00|1617.65|1615.05|1617.58|1614.98|1617.72|1615.12|1617.54|1614.94|0
1646347800000|2022-03-03 22:50:00|1617.54|1614.94|1617.29|1614.69|1617.61|1615.01|1617.29|1614.69|0
1646348100000|2022-03-03 22:55:00|1617.18|1614.58|1618.02|1615.42|1618.02|1615.42|1617.18|1614.58|0
1646348400000|2022-03-03 23:00:00|1619.32|1616.72|1617.07|1614.47|1619.32|1616.72|1616.2|1613.6|0
1646348700000|2022-03-03 23:05:00|1617.2|1614.6|1616.82|1614.22|1617.57|1614.97|1614.95|1612.35|0
1646349000000|2022-03-03 23:10:00|1617.07|1614.47|1619.07|1616.47|1619.45|1616.85|1615.95|1613.35|0
1646349300000|2022-03-03 23:15:00|1618.95|1616.35|1619.56|1616.96|1620.44|1617.84|1618.7|1616.1|0
1646349600000|2022-03-03 23:20:00|1619.69|1617.09|1617.32|1614.72|1620.19|1617.59|1617.32|1614.72|0
1646349900000|2022-03-03 23:25:00|1617.45|1614.85|1618.57|1615.97|1618.94|1616.34|1616.7|1614.1|0
1646350200000|2022-03-03 23:30:00|1618.69|1616.09|1621.94|1619.34|1622.44|1619.84|1618.69|1616.09|0
1646350500000|2022-03-03 23:35:00|1622.19|1619.59|1623.44|1620.84|1623.94|1621.34|1622.19|1619.59|0
1646350800000|2022-03-03 23:40:00|1623.56|1620.96|1622.94|1620.34|1623.69|1621.09|1622.44|1619.84|0
1646351100000|2022-03-03 23:45:00|1623.06|1620.46|1622.69|1620.09|1624.19|1621.59|1622.19|1619.59|0
1646351400000|2022-03-03 23:50:00|1622.44|1619.84|1623.44|1620.84|1623.94|1621.34|1622.19|1619.59|0
1646351700000|2022-03-03 23:55:00|1623.31|1620.71|1623.44|1620.84|1625.18|1622.58|1623.19|1620.59|0
1646352000000|2022-03-04 00:00:00|1623.31|1620.71|1625.18|1622.58|1625.68|1623.08|1622.19|1619.59|0
1646352300000|2022-03-04 00:05:00|1624.44|1621.84|1608.83|1606.23|1624.44|1621.84|1608.83|1606.23|0
1646352600000|2022-03-04 00:10:00|1608.33|1605.73|1606.46|1603.86|1611.45|1608.85|1599.59|1596.99|0
1646352900000|2022-03-04 00:15:00|1606.08|1603.48|1597.84|1595.24|1606.33|1603.73|1597.59|1594.99|0
1646353200000|2022-03-04 00:20:00|1597.59|1594.99|1585.62|1583.02|1599.22|1596.62|1583|1580.4|0
1646353500000|2022-03-04 00:25:00|1585.75|1583.15|1584.37|1581.77|1591.49|1588.89|1584.12|1581.52|0
1646353800000|2022-03-04 00:30:00|1583.87|1581.27|1573.77|1571.17|1586.61|1584.01|1573.14|1570.54|0
1646354100000|2022-03-04 00:35:00|1574.14|1571.54|1556.95|1553.55|1580.63|1578.03|1556.57|1553.17|0
1646354400000|2022-03-04 00:40:00|1556.57|1553.17|1551.89|1548.49|1558.32|1554.92|1547.85|1544.45|0
1646354700000|2022-03-04 00:45:00|1550.64|1547.24|1559.22|1555.82|1559.97|1556.57|1547.53|1544.13|0
1646355000000|2022-03-04 00:50:00|1559.97|1556.57|1552.24|1548.84|1561.96|1558.56|1552.24|1548.84|0
1646355300000|2022-03-04 00:55:00|1551.99|1548.59|1547.63|1544.23|1553.48|1550.08|1537.15|1533.75|0
1646355600000|2022-03-04 01:00:00|1548|1544.6|1563.4|1560|1564.15|1560.75|1539.47|1536.07|0
1646355900000|2022-03-04 01:05:00|1565.4|1562|1543.9|1540.5|1566.77|1563.37|1540.66|1537.26|0
1646356200000|2022-03-04 01:10:00|1544.03|1540.63|1552.63|1549.23|1554.62|1551.22|1536.92|1533.52|0
1646356500000|2022-03-04 01:15:00|1551.88|1548.48|1556.36|1552.96|1558.11|1554.71|1547.14|1543.74|0
1646356800000|2022-03-04 01:20:00|1556.11|1552.71|1572.22|1568.82|1574.96|1571.56|1554|1550.6|0
1646357100000|2022-03-04 01:25:00|1571.47|1568.07|1566.2|1562.8|1572.1|1568.7|1561.21|1557.81|0
1646357400000|2022-03-04 01:30:00|1566.45|1563.05|1574.18|1570.78|1574.18|1570.78|1563.21|1559.81|0
1646357700000|2022-03-04 01:35:00|1575.43|1572.03|1574.43|1571.03|1582.41|1579.01|1571.94|1568.54|0
1646358000000|2022-03-04 01:40:00|1574.31|1570.91|1575.43|1572.03|1577.05|1573.65|1569.44|1566.04|0
1646358300000|2022-03-04 01:45:00|1575.68|1572.28|1582.28|1578.88|1583.53|1580.13|1571.93|1568.53|0
1646358600000|2022-03-04 01:50:00|1582.4|1579|1589.62|1586.22|1595.24|1591.84|1582.4|1579|0
1646358900000|2022-03-04 01:55:00|1590.12|1586.72|1587.73|1584.33|1592.36|1588.96|1587.23|1583.83|0
1646359200000|2022-03-04 02:00:00|1587.85|1584.45|1578.86|1575.46|1589.6|1586.2|1575.62|1572.22|0
1646359500000|2022-03-04 02:05:00|1579.24|1575.84|1581.49|1578.09|1584.23|1580.83|1578.11|1574.71|0
1646359800000|2022-03-04 02:10:00|1581.85|1578.45|1586.08|1582.68|1588.84|1585.44|1580.61|1577.21|0
1646360100000|2022-03-04 02:15:00|1585.96|1582.56|1579.72|1576.32|1588.21|1584.81|1579.59|1576.19|0
1646360400000|2022-03-04 02:20:00|1580.09|1576.69|1581.34|1577.94|1583.83|1580.43|1579.22|1575.82|0
1646360700000|2022-03-04 02:25:00|1581.47|1578.07|1577.48|1574.08|1581.97|1578.57|1576.35|1572.95|0
1646361000000|2022-03-04 02:30:00|1577.59|1574.19|1581.72|1578.32|1582.96|1579.56|1577.59|1574.19|0
1646361300000|2022-03-04 02:35:00|1581.97|1578.57|1589.45|1586.05|1591.32|1587.92|1580.22|1576.82|0
1646361600000|2022-03-04 02:40:00|1589.2|1585.8|1585.33|1581.93|1589.82|1586.42|1584.21|1580.81|0
1646361900000|2022-03-04 02:45:00|1585.58|1582.18|1581.47|1578.07|1585.96|1582.56|1580.09|1576.69|0
1646362200000|2022-03-04 02:50:00|1581.34|1577.94|1575.85|1572.45|1581.72|1578.32|1570.36|1566.96|0
1646362500000|2022-03-04 02:55:00|1575.23|1571.83|1575.87|1572.47|1578.75|1575.35|1572.26|1568.86|0
1646362800000|2022-03-04 03:00:00|1576.25|1572.85|1578.5|1575.1|1582.61|1579.21|1575.87|1572.47|0
1646363100000|2022-03-04 03:05:00|1578.12|1574.72|1577.47|1574.87|1578.84|1576.24|1573.76|1570.36|0
1646363400000|2022-03-04 03:10:00|1577.35|1574.75|1577.09|1574.49|1578.34|1575.74|1571.97|1569.37|0
1646363700000|2022-03-04 03:15:00|1576.46|1573.86|1571.22|1568.62|1578.08|1575.48|1570.85|1568.25|0
1646364000000|2022-03-04 03:20:00|1572.22|1569.62|1575.71|1573.11|1576.09|1573.49|1571.47|1568.87|0
1646364300000|2022-03-04 03:25:00|1575.59|1572.99|1575.84|1573.24|1577.58|1574.98|1570.47|1567.87|0
1646364600000|2022-03-04 03:30:00|1575.71|1573.11|1576.83|1574.23|1578.45|1575.85|1573.96|1571.36|0
1646364900000|2022-03-04 03:35:00|1576.95|1574.35|1576.95|1574.35|1579.95|1577.35|1574.09|1571.49|0
1646365200000|2022-03-04 03:40:00|1576.83|1574.23|1573.96|1571.36|1576.83|1574.23|1572.34|1569.74|0
1646365500000|2022-03-04 03:45:00|1573.21|1570.61|1567.47|1564.87|1574.71|1572.11|1567.22|1564.62|0
1646365800000|2022-03-04 03:50:00|1567.72|1565.12|1570.84|1568.24|1571.34|1568.74|1566.22|1563.62|0
1646366100000|2022-03-04 03:55:00|1570.71|1568.11|1569.97|1567.37|1572.46|1569.86|1568.72|1566.12|0
1646366400000|2022-03-04 04:00:00|1569.72|1567.12|1568.98|1566.38|1571.21|1568.61|1567.97|1565.37|0
1646366700000|2022-03-04 04:05:00|1569.11|1566.51|1572.97|1570.37|1574.47|1571.87|1566.99|1564.39|0
1646367000000|2022-03-04 04:10:00|1572.85|1570.25|1571.36|1568.76|1573.85|1571.25|1570.48|1567.88|0
1646367300000|2022-03-04 04:15:00|1571.73|1569.13|1574.35|1571.75|1574.72|1572.12|1570.86|1568.26|0
1646367600000|2022-03-04 04:20:00|1574.47|1571.87|1570.23|1567.63|1574.47|1571.87|1569.48|1566.88|0
1646367900000|2022-03-04 04:25:00|1570.48|1567.88|1570.73|1568.13|1573.6|1571|1569.36|1566.76|0
1646368200000|2022-03-04 04:30:00|1571.61|1569.01|1569.73|1567.13|1572.97|1570.37|1567.86|1565.26|0
1646368500000|2022-03-04 04:35:00|1569.48|1566.88|1573.72|1571.12|1573.85|1571.25|1568.98|1566.38|0
1646368800000|2022-03-04 04:40:00|1573.6|1571|1574.97|1572.37|1576.46|1573.86|1573.6|1571|0
1646369100000|2022-03-04 04:45:00|1574.6|1572|1572.6|1570|1574.72|1572.12|1570.48|1567.88|0
1646369400000|2022-03-04 04:50:00|1573.1|1570.5|1574.6|1572|1574.72|1572.12|1572.85|1570.25|0
1646369700000|2022-03-04 04:55:00|1574.1|1571.5|1576.71|1574.11|1578.21|1575.61|1574.1|1571.5|0
1646370000000|2022-03-04 05:00:00|1577.09|1574.49|1581.2|1578.6|1581.2|1578.6|1575.59|1572.99|0
1646370300000|2022-03-04 05:05:00|1581.33|1578.73|1581.33|1578.73|1581.95|1579.35|1579.46|1576.86|0
1646370600000|2022-03-04 05:10:00|1581.2|1578.6|1585.57|1582.97|1586.57|1583.97|1581.2|1578.6|0
1646370900000|2022-03-04 05:15:00|1585.94|1583.34|1585.07|1582.47|1586.07|1583.47|1583.08|1580.48|0
1646371200000|2022-03-04 05:20:00|1585.57|1582.97|1584.57|1581.97|1586.32|1583.72|1583.08|1580.48|0
1646371500000|2022-03-04 05:25:00|1584.69|1582.09|1583.2|1580.6|1584.94|1582.34|1582.7|1580.1|0
1646371800000|2022-03-04 05:30:00|1582.7|1580.1|1584.44|1581.84|1585.19|1582.59|1582.33|1579.73|0
1646372100000|2022-03-04 05:35:00|1584.69|1582.09|1583.93|1581.33|1585.68|1583.08|1583.33|1580.73|0
1646372400000|2022-03-04 05:40:00|1584.18|1581.58|1582.57|1579.97|1585.56|1582.96|1580.32|1577.72|0
1646372700000|2022-03-04 05:45:00|1582.44|1579.84|1581.82|1579.22|1583.93|1581.33|1580.07|1577.47|0
1646373000000|2022-03-04 05:50:00|1581.94|1579.34|1585.31|1582.71|1585.43|1582.83|1581.19|1578.59|0
1646373300000|2022-03-04 05:55:00|1585.18|1582.58|1588.92|1586.32|1589.8|1587.2|1584.81|1582.21|0
1646373600000|2022-03-04 06:00:00|1588.55|1585.95|1592.92|1590.32|1593.54|1590.94|1586.56|1583.96|0
1646373900000|2022-03-04 06:05:00|1593.3|1590.7|1596.53|1593.93|1600.28|1597.68|1593.3|1590.7|0
1646374200000|2022-03-04 06:10:00|1596.65|1594.05|1595.54|1592.94|1596.78|1594.18|1594.04|1591.44|0
1646374500000|2022-03-04 06:15:00|1595.41|1592.81|1595.16|1592.56|1598.28|1595.68|1594.29|1591.69|0
1646374800000|2022-03-04 06:20:00|1595.04|1592.44|1593.16|1590.56|1595.16|1592.56|1591.29|1588.69|0
1646375100000|2022-03-04 06:25:00|1593.29|1590.69|1596.53|1593.93|1596.65|1594.05|1593.29|1590.69|0
1646375400000|2022-03-04 06:30:00|1596.4|1593.8|1592.31|1589.91|1596.65|1594.05|1590.91|1588.31|0
1646375700000|2022-03-04 06:35:00|1592.56|1590.16|1592.31|1589.91|1594.56|1592.16|1591.81|1589.41|0
1646376000000|2022-03-04 06:40:00|1592.44|1590.04|1592.56|1590.16|1593.44|1591.04|1589.56|1587.16|0
1646376300000|2022-03-04 06:45:00|1592.31|1589.91|1590.06|1587.66|1592.31|1589.91|1588.56|1586.16|0
1646376600000|2022-03-04 06:50:00|1590.56|1588.16|1589.19|1586.79|1591.31|1588.91|1588.94|1586.54|0
1646376900000|2022-03-04 06:55:00|1589.06|1586.66|1591.94|1589.54|1593.06|1590.66|1588.81|1586.41|0
1646377200000|2022-03-04 07:00:00|1591.81|1589.41|1596.18|1593.78|1597.3|1594.9|1590.06|1587.66|0
1646377500000|2022-03-04 07:05:00|1596.8|1594.4|1600.79|1598.39|1604.42|1602.02|1596.3|1593.9|0
1646377800000|2022-03-04 07:10:00|1600.29|1597.89|1595.3|1592.9|1601.42|1599.02|1595.18|1592.78|0
1646378100000|2022-03-04 07:15:00|1594.8|1592.4|1588.08|1585.68|1596.79|1594.39|1587.96|1585.56|0
1646378400000|2022-03-04 07:20:00|1588.58|1586.18|1593.28|1590.88|1594.78|1592.38|1588.58|1586.18|0
1646378700000|2022-03-04 07:25:00|1592.28|1589.88|1598.12|1595.72|1600.37|1597.97|1592.03|1589.63|0
1646379000000|2022-03-04 07:30:00|1597.99|1595.59|1596.99|1594.59|1599.99|1597.59|1596.38|1593.98|0
1646379300000|2022-03-04 07:35:00|1596.75|1594.35|1592.97|1590.57|1599.87|1597.47|1592.97|1590.57|0
1646379600000|2022-03-04 07:40:00|1592.72|1590.32|1593.72|1591.32|1594.22|1591.82|1591.35|1588.95|0
1646379900000|2022-03-04 07:45:00|1594.22|1591.82|1593.47|1591.07|1597.59|1595.19|1592.97|1590.57|0
1646380200000|2022-03-04 07:50:00|1593.35|1590.95|1593.85|1591.45|1594.72|1592.32|1591.97|1589.57|0
1646380500000|2022-03-04 07:55:00|1594.1|1591.7|1597.95|1595.55|1598.46|1596.06|1593.47|1591.07|0
1646380800000|2022-03-04 08:00:00|1596.83|1594.43|1593.02|1590.62|1603.2|1600.8|1593.02|1590.62|0
1646381100000|2022-03-04 08:05:00|1592.28|1590.36|1605.13|1603.21|1605.13|1603.21|1591.91|1589.99|0
1646381400000|2022-03-04 08:10:00|1605.5|1603.58|1607.85|1605.93|1610.99|1609.07|1605|1603.08|0
1646381700000|2022-03-04 08:15:00|1608.22|1606.3|1603.23|1601.31|1608.22|1606.3|1601.24|1599.32|0
1646382000000|2022-03-04 08:20:00|1602.86|1600.94|1607.47|1605.55|1612.46|1610.54|1602.49|1600.57|0
1646382300000|2022-03-04 08:25:00|1607.1|1605.18|1602.25|1600.33|1608.85|1606.93|1601.5|1599.58|0
1646382600000|2022-03-04 08:30:00|1601.75|1599.83|1591.52|1589.6|1601.75|1599.83|1590.41|1588.49|0
1646382900000|2022-03-04 08:35:00|1591.4|1589.48|1587.78|1585.86|1593.4|1591.48|1586.78|1584.86|0
1646383200000|2022-03-04 08:40:00|1587.66|1585.74|1585.31|1583.39|1590.03|1588.11|1583.45|1581.53|0
1646383500000|2022-03-04 08:45:00|1586.19|1584.27|1586.56|1584.64|1589.68|1587.76|1583.45|1581.53|0
1646383800000|2022-03-04 08:50:00|1586.44|1584.52|1586.31|1584.39|1587.69|1585.77|1581.45|1579.53|0
1646384100000|2022-03-04 08:55:00|1585.94|1584.02|1582.45|1580.53|1587.06|1585.14|1581.45|1579.53|0
1646384400000|2022-03-04 09:00:00|1581.7|1579.78|1579.23|1577.31|1584.31|1582.39|1577.48|1575.56|0
1646384700000|2022-03-04 09:05:00|1579.48|1577.56|1575.86|1573.94|1581.84|1579.92|1575.49|1573.57|0
1646385000000|2022-03-04 09:10:00|1576.24|1574.32|1575.36|1573.44|1577.35|1575.43|1573.99|1572.07|0
1646385300000|2022-03-04 09:15:00|1575.11|1573.19|1577.73|1575.81|1578.48|1576.56|1573.24|1571.32|0
1646385600000|2022-03-04 09:20:00|1577.48|1575.56|1571.87|1569.95|1577.85|1575.93|1568.13|1566.21|0
1646385900000|2022-03-04 09:25:00|1572.25|1570.33|1579.48|1577.56|1579.73|1577.81|1569.51|1567.59|0
1646386200000|2022-03-04 09:30:00|1579.35|1577.43|1581.45|1579.53|1585.06|1583.14|1578.23|1576.31|0
1646386500000|2022-03-04 09:35:00|1582.2|1580.28|1571.25|1569.33|1582.2|1580.28|1571.25|1569.33|0
1646386800000|2022-03-04 09:40:00|1571.62|1569.7|1573.61|1571.69|1575.85|1573.93|1568.51|1566.59|0
1646387100000|2022-03-04 09:45:00|1573.99|1572.07|1576.49|1574.57|1580.6|1578.68|1573.74|1571.82|0
1646387400000|2022-03-04 09:50:00|1576.24|1574.32|1574|1572.08|1579.73|1577.81|1574|1572.08|0
1646387700000|2022-03-04 09:55:00|1574.99|1573.07|1575.74|1573.82|1576.36|1574.44|1570.26|1568.34|0
1646388000000|2022-03-04 10:00:00|1575.86|1573.94|1577.85|1575.93|1579.35|1577.43|1571.87|1569.95|0
1646388300000|2022-03-04 10:05:00|1577.98|1576.06|1575.74|1573.82|1579.6|1577.68|1575.49|1573.57|0
1646388600000|2022-03-04 10:10:00|1575.49|1573.57|1577.48|1575.56|1579.6|1577.68|1573.74|1571.82|0
1646388900000|2022-03-04 10:15:00|1577.6|1575.68|1579.35|1577.43|1580.72|1578.8|1576.24|1574.32|0
1646389200000|2022-03-04 10:20:00|1578.98|1577.06|1585.3|1583.38|1586.18|1584.26|1577.48|1575.56|0
1646389500000|2022-03-04 10:25:00|1585.05|1583.13|1590.42|1588.5|1590.42|1588.5|1583.69|1581.77|0
1646389800000|2022-03-04 10:30:00|1590.79|1588.87|1585.05|1583.13|1590.79|1588.87|1584.43|1582.51|0
1646390100000|2022-03-04 10:35:00|1584.93|1583.01|1583.19|1581.27|1585.19|1583.27|1582.94|1581.02|0
1646390400000|2022-03-04 10:40:00|1583.44|1581.52|1580.7|1578.78|1584.19|1582.27|1580.45|1578.53|0
1646390700000|2022-03-04 10:45:00|1581.07|1579.15|1579.96|1578.04|1581.07|1579.15|1577.58|1575.66|0
1646391000000|2022-03-04 10:50:00|1580.08|1578.16|1574.47|1572.55|1580.95|1579.03|1574.47|1572.55|0
1646391300000|2022-03-04 10:55:00|1573.97|1572.05|1573.86|1571.94|1578.84|1576.92|1572.72|1570.8|0
1646391600000|2022-03-04 11:00:00|1573.99|1572.07|1575.85|1573.93|1576.23|1574.31|1570.74|1568.82|0
1646391900000|2022-03-04 11:05:00|1575.6|1573.68|1578.47|1576.55|1579.09|1577.17|1573.49|1571.57|0
1646392200000|2022-03-04 11:10:00|1577.84|1575.92|1571.99|1570.07|1578.59|1576.67|1571.74|1569.82|0
1646392500000|2022-03-04 11:15:00|1572.11|1570.19|1569.12|1567.2|1573.98|1572.06|1569.12|1567.2|0
1646392800000|2022-03-04 11:20:00|1569|1567.08|1575.6|1573.68|1576.1|1574.18|1567.75|1565.83|0
1646393100000|2022-03-04 11:25:00|1575.48|1573.56|1576.97|1575.05|1576.97|1575.05|1574.48|1572.56|0
1646393400000|2022-03-04 11:30:00|1577.22|1575.3|1578.59|1576.67|1578.97|1577.05|1574.48|1572.56|0
1646393700000|2022-03-04 11:35:00|1578.47|1576.55|1573.23|1571.31|1578.97|1577.05|1573.23|1571.31|0
1646394000000|2022-03-04 11:40:00|1573.35|1571.43|1575.59|1573.67|1577.22|1575.3|1571.85|1569.93|0
1646394300000|2022-03-04 11:45:00|1575.47|1573.55|1576.22|1574.3|1577.72|1575.8|1573.48|1571.56|0
1646394600000|2022-03-04 11:50:00|1576.09|1574.17|1579.33|1577.41|1580.08|1578.16|1573.85|1571.93|0
1646394900000|2022-03-04 11:55:00|1579.71|1577.79|1575.34|1573.42|1579.71|1577.79|1573.23|1571.31|0
1646395200000|2022-03-04 12:00:00|1575.47|1573.55|1577.22|1575.3|1577.72|1575.8|1572.98|1571.06|0
1646395500000|2022-03-04 12:05:00|1576.72|1574.8|1569.24|1567.32|1577.22|1575.3|1569.24|1567.32|0
1646395800000|2022-03-04 12:10:00|1569.11|1567.19|1565.5|1563.58|1570.73|1568.81|1565|1563.08|0
1646396100000|2022-03-04 12:15:00|1565.25|1563.33|1571.49|1569.57|1571.99|1570.07|1565.12|1563.2|0
1646396400000|2022-03-04 12:20:00|1571.11|1569.19|1568.25|1566.33|1571.99|1570.07|1567.25|1565.33|0
1646396700000|2022-03-04 12:25:00|1567.75|1565.83|1562.51|1560.59|1568.37|1566.45|1561.76|1559.84|0
1646397000000|2022-03-04 12:30:00|1562.76|1560.84|1563.13|1561.21|1565.12|1563.2|1561.76|1559.84|0
1646397300000|2022-03-04 12:35:00|1562.51|1560.59|1569.99|1568.07|1570.49|1568.57|1562.26|1560.34|0
1646397600000|2022-03-04 12:40:00|1570.11|1568.19|1571.98|1570.06|1571.98|1570.06|1568.36|1566.44|0
1646397900000|2022-03-04 12:45:00|1573.35|1571.43|1575.34|1573.42|1579.21|1577.29|1573.35|1571.43|0
1646398200000|2022-03-04 12:50:00|1575.22|1573.3|1572.6|1570.68|1575.97|1574.05|1569.74|1567.82|0
1646398500000|2022-03-04 12:55:00|1572.48|1570.56|1576.2|1574.28|1576.95|1575.03|1571.97|1570.05|0
1646398800000|2022-03-04 13:00:00|1576.07|1574.15|1575.94|1574.02|1578.7|1576.78|1573.33|1571.41|0
1646399100000|2022-03-04 13:05:00|1575.56|1573.64|1575.56|1573.64|1579.93|1578.01|1575.06|1573.14|0
1646399400000|2022-03-04 13:10:00|1575.19|1573.27|1574.69|1572.77|1576.31|1574.39|1572.95|1571.03|0
1646399700000|2022-03-04 13:15:00|1574.44|1572.52|1571.07|1569.15|1575.94|1574.02|1570.57|1568.65|0
1646400000000|2022-03-04 13:20:00|1571.32|1569.4|1572.93|1571.01|1576.42|1574.5|1571.32|1569.4|0
1646400300000|2022-03-04 13:25:00|1572.68|1570.76|1575.67|1573.75|1578.67|1576.75|1572.18|1570.26|0
1646400600000|2022-03-04 13:30:00|1575.54|1573.62|1585.63|1583.71|1594.5|1592.58|1575.54|1573.62|0
1646400900000|2022-03-04 13:35:00|1585.38|1583.46|1579.76|1577.84|1586.5|1584.58|1578.39|1576.47|0
1646401200000|2022-03-04 13:40:00|1579.89|1577.97|1575.4|1573.48|1583.38|1581.46|1575.4|1573.48|0
1646401500000|2022-03-04 13:45:00|1575.65|1573.73|1568.92|1567|1579.64|1577.72|1568.92|1567|0
1646401800000|2022-03-04 13:50:00|1568.67|1566.75|1567.29|1565.37|1572.41|1570.49|1565.92|1564|0
1646402100000|2022-03-04 13:55:00|1567.67|1565.75|1571.44|1569.52|1571.44|1569.52|1566.17|1564.25|0
1646402400000|2022-03-04 14:00:00|1571.19|1569.27|1569.45|1567.53|1573.69|1571.77|1569.2|1567.28|0
1646402700000|2022-03-04 14:05:00|1569.57|1567.65|1565.96|1564.04|1570.2|1568.28|1564.71|1562.79|0
1646403000000|2022-03-04 14:10:00|1565.46|1563.54|1567.44|1565.52|1570.44|1568.52|1563.95|1562.03|0
1646403300000|2022-03-04 14:15:00|1567.69|1565.77|1570.06|1568.14|1571.68|1569.76|1566.45|1564.53|0
1646403600000|2022-03-04 14:20:00|1569.69|1567.77|1573.3|1571.38|1577.17|1575.25|1569.31|1567.39|0
1646403900000|2022-03-04 14:25:00|1573.43|1571.51|1571.8|1569.88|1574.67|1572.75|1571.43|1569.51|0
1646404200000|2022-03-04 14:30:00|1571.68|1569.76|1569.63|1567.71|1579.16|1577.24|1567.88|1565.96|0
1646404500000|2022-03-04 14:35:00|1570.13|1568.21|1570.64|1568.72|1577.36|1575.44|1568.88|1566.96|0
1646404800000|2022-03-04 14:40:00|1570.14|1568.22|1563.91|1561.99|1570.14|1568.22|1561.17|1559.25|0
1646405100000|2022-03-04 14:45:00|1563.41|1561.49|1549.7|1547.78|1566.15|1564.23|1549.7|1547.78|0
1646405400000|2022-03-04 14:50:00|1550.69|1548.77|1556.16|1554.24|1560.92|1559|1548.95|1547.03|0
1646405700000|2022-03-04 14:55:00|1556.53|1554.61|1571.12|1569.2|1574.86|1572.94|1553.42|1551.5|0
1646406000000|2022-03-04 15:00:00|1571.37|1569.45|1569.13|1567.21|1578.11|1576.19|1565.64|1563.72|0
1646406300000|2022-03-04 15:05:00|1568.63|1566.71|1554.89|1552.97|1569|1567.08|1553.89|1551.97|0
1646406600000|2022-03-04 15:10:00|1554.64|1552.72|1545.93|1544.01|1556.64|1554.72|1544.44|1542.52|0
1646406900000|2022-03-04 15:15:00|1545.44|1543.52|1543.94|1542.02|1549.43|1547.51|1541.45|1539.53|0
1646407200000|2022-03-04 15:20:00|1545.19|1543.27|1548.65|1546.73|1552.79|1550.87|1544.44|1542.52|0
1646407500000|2022-03-04 15:25:00|1548.77|1546.85|1550.9|1548.98|1554.15|1552.23|1545.17|1543.25|0
1646407800000|2022-03-04 15:30:00|1551.65|1549.73|1546.17|1544.25|1552.9|1550.98|1542.93|1541.01|0
1646408100000|2022-03-04 15:35:00|1546.29|1544.37|1553.27|1551.35|1559.63|1557.71|1546.17|1544.25|0
1646408400000|2022-03-04 15:40:00|1553.65|1551.73|1544.17|1542.25|1553.65|1551.73|1544.17|1542.25|0
1646408700000|2022-03-04 15:45:00|1544.29|1542.37|1541.93|1540.01|1548.41|1546.49|1539.93|1538.01|0
1646409000000|2022-03-04 15:50:00|1542.67|1540.75|1545.02|1543.1|1546.9|1544.98|1540.8|1538.88|0
1646409300000|2022-03-04 15:55:00|1545.15|1543.23|1539.17|1537.25|1545.15|1543.23|1538.17|1536.25|0
1646409600000|2022-03-04 16:00:00|1539.67|1537.75|1537.42|1535.5|1543.41|1541.49|1536.92|1535|0
1646409900000|2022-03-04 16:05:00|1538.54|1536.62|1538.17|1536.25|1540.66|1538.74|1535.68|1533.76|0
1646410200000|2022-03-04 16:10:00|1538.42|1536.5|1536.67|1534.75|1538.67|1536.75|1533.43|1531.51|0
1646410500000|2022-03-04 16:15:00|1537.42|1535.5|1543.65|1541.73|1547.14|1545.22|1535.3|1533.38|0
1646410800000|2022-03-04 16:20:00|1543.4|1541.48|1544.9|1542.98|1545.15|1543.23|1537.92|1536|0
1646411100000|2022-03-04 16:25:00|1544.15|1542.23|1545.9|1543.98|1548.26|1546.34|1539.91|1537.99|0
1646411400000|2022-03-04 16:30:00|1544.65|1542.73|1541.41|1539.49|1546.39|1544.47|1537.42|1535.5|0
1646411700000|2022-03-04 16:35:00|1541.66|1539.74|1550.88|1548.96|1551.13|1549.21|1534.42|1532.5|0
1646412000000|2022-03-04 16:40:00|1550.38|1548.46|1549.63|1547.71|1553.13|1551.21|1546.39|1544.47|0
1646412300000|2022-03-04 16:45:00|1550.13|1548.21|1553.61|1551.69|1554.61|1552.69|1548.14|1546.22|0
1646412600000|2022-03-04 16:50:00|1553.86|1551.94|1548.62|1546.7|1553.86|1551.94|1547.38|1545.46|0
1646412900000|2022-03-04 16:55:00|1548.37|1546.45|1546.86|1544.94|1549.99|1548.07|1544.63|1542.71|0
1646413200000|2022-03-04 17:00:00|1546.61|1544.69|1546.61|1544.69|1548.1|1546.18|1541.87|1539.95|0
1646413500000|2022-03-04 17:05:00|1545.61|1543.69|1551.1|1549.18|1552.84|1550.92|1542.37|1540.45|0
1646413800000|2022-03-04 17:10:00|1550.85|1548.93|1564.81|1562.89|1566.56|1564.64|1550.85|1548.93|0
1646414100000|2022-03-04 17:15:00|1565.06|1563.14|1566.56|1564.64|1573.05|1571.13|1564.81|1562.89|0
1646414400000|2022-03-04 17:20:00|1567.18|1565.26|1562.32|1560.4|1568.06|1566.14|1560.57|1558.65|0
1646414700000|2022-03-04 17:25:00|1561.57|1559.65|1569.05|1567.13|1570.3|1568.38|1558.83|1556.91|0
1646415000000|2022-03-04 17:30:00|1568.06|1566.14|1566.56|1564.64|1571.8|1569.88|1565.56|1563.64|0
1646415300000|2022-03-04 17:35:00|1566.81|1564.89|1567.79|1565.87|1570.8|1568.88|1566.06|1564.14|0
1646415600000|2022-03-04 17:40:00|1569.03|1567.11|1561.3|1559.38|1570.28|1568.36|1559.8|1557.88|0
1646415900000|2022-03-04 17:45:00|1560.8|1558.88|1565.79|1563.87|1566.79|1564.87|1559.8|1557.88|0
1646416200000|2022-03-04 17:50:00|1566.79|1564.87|1569.28|1567.36|1572.78|1570.86|1563.42|1561.5|0
1646416500000|2022-03-04 17:55:00|1569.03|1567.11|1573.52|1571.6|1577.77|1575.85|1569.03|1567.11|0
1646416800000|2022-03-04 18:00:00|1573.64|1571.72|1584.25|1582.33|1584.5|1582.58|1573.64|1571.72|0
1646417100000|2022-03-04 18:05:00|1585|1583.08|1586.87|1584.95|1588.11|1586.19|1582.5|1580.58|0
1646417400000|2022-03-04 18:10:00|1587.25|1585.33|1581|1579.08|1587.74|1585.82|1581|1579.08|0
1646417700000|2022-03-04 18:15:00|1581.25|1579.33|1574.88|1572.96|1583.75|1581.83|1571.89|1569.97|0
1646418000000|2022-03-04 18:20:00|1574.76|1572.84|1572.52|1570.6|1579.5|1577.58|1572.52|1570.6|0
1646418300000|2022-03-04 18:25:00|1571.77|1569.85|1572.52|1570.6|1576.01|1574.09|1571.77|1569.85|0
1646418600000|2022-03-04 18:30:00|1572.77|1570.85|1575.26|1573.34|1577.76|1575.84|1572.77|1570.85|0
1646418900000|2022-03-04 18:35:00|1575.51|1573.59|1582.5|1580.58|1582.75|1580.83|1574.76|1572.84|0
1646419200000|2022-03-04 18:40:00|1582.25|1580.33|1566.9|1564.98|1582.25|1580.33|1566.03|1564.11|0
1646419500000|2022-03-04 18:45:00|1566.78|1564.86|1566.28|1564.36|1566.78|1564.86|1563.78|1561.86|0
1646419800000|2022-03-04 18:50:00|1566.53|1564.61|1569.02|1567.1|1569.77|1567.85|1566.53|1564.61|0
1646420100000|2022-03-04 18:55:00|1569.27|1567.35|1558.91|1556.99|1570.77|1568.85|1557.54|1555.62|0
1646420400000|2022-03-04 19:00:00|1559.04|1557.12|1557.29|1555.37|1562.28|1560.36|1551.81|1549.89|0
1646420700000|2022-03-04 19:05:00|1558.29|1556.37|1558.54|1556.62|1560.29|1558.37|1555.8|1553.88|0
1646421000000|2022-03-04 19:10:00|1559.04|1557.12|1554.05|1552.13|1559.04|1557.12|1553.42|1551.5|0
1646421300000|2022-03-04 19:15:00|1554.3|1552.38|1556.16|1554.24|1557.04|1555.12|1551.31|1549.39|0
1646421600000|2022-03-04 19:20:00|1556.05|1554.13|1568.52|1566.6|1569.52|1567.6|1555.55|1553.63|0
1646421900000|2022-03-04 19:25:00|1568.27|1566.35|1566.52|1564.6|1572.51|1570.59|1562.78|1560.86|0
1646422200000|2022-03-04 19:30:00|1566.39|1564.47|1568.52|1566.6|1570.52|1568.6|1563.53|1561.61|0
1646422500000|2022-03-04 19:35:00|1568.64|1566.72|1566.52|1564.6|1570.02|1568.1|1563.03|1561.11|0
1646422800000|2022-03-04 19:40:00|1567.02|1565.1|1557.79|1555.87|1567.02|1565.1|1557.04|1555.12|0
1646423100000|2022-03-04 19:45:00|1558.04|1556.12|1554.8|1552.88|1559.29|1557.37|1554.3|1552.38|0
1646423400000|2022-03-04 19:50:00|1555.29|1553.37|1556.16|1554.24|1561.4|1559.48|1553.55|1551.63|0
1646423700000|2022-03-04 19:55:00|1556.54|1554.62|1547.43|1545.51|1558.54|1556.62|1546.81|1544.89|0
1646424000000|2022-03-04 20:00:00|1547.31|1545.39|1556.66|1554.74|1559.53|1557.61|1547.18|1545.26|0
1646424300000|2022-03-04 20:05:00|1556.79|1554.87|1556.54|1554.62|1562.53|1560.61|1555.16|1553.24|0
1646424600000|2022-03-04 20:10:00|1557.04|1555.12|1552.8|1550.88|1561.78|1559.86|1551.8|1549.88|0
1646424900000|2022-03-04 20:15:00|1552.42|1550.5|1554.54|1552.62|1560.28|1558.36|1552.05|1550.13|0
1646425200000|2022-03-04 20:20:00|1554.41|1552.49|1556.54|1554.62|1558.28|1556.36|1551.3|1549.38|0
1646425500000|2022-03-04 20:25:00|1556.79|1554.87|1561.78|1559.86|1568.01|1566.09|1556.54|1554.62|0
1646425800000|2022-03-04 20:30:00|1560.28|1558.36|1560.03|1558.11|1564.77|1562.85|1556.54|1554.62|0
1646426100000|2022-03-04 20:35:00|1561.03|1559.11|1555.04|1553.12|1563.27|1561.35|1551.05|1549.13|0
1646426400000|2022-03-04 20:40:00|1556.29|1554.37|1559.28|1557.36|1562.39|1560.47|1554.16|1552.24|0
1646426700000|2022-03-04 20:45:00|1559.53|1557.61|1555.91|1553.99|1566.27|1564.35|1554.54|1552.62|0
1646427000000|2022-03-04 20:50:00|1556.04|1554.12|1574.73|1572.81|1574.73|1572.81|1555.79|1553.87|0
1646427300000|2022-03-04 20:55:00|1575.1|1573.18|1579.22|1577.3|1580.47|1578.55|1573.49|1571.57|0
1646427600000|2022-03-04 21:00:00|1577.23|1575.31|1574.98|1573.06|1577.23|1575.31|1572.24|1570.32|0
1646427900000|2022-03-04 21:05:00|1575.23|1573.31|1574.85|1572.93|1575.85|1573.93|1569.86|1567.94|0
1646428200000|2022-03-04 21:10:00|1574.98|1573.06|1571.49|1569.57|1575.35|1573.43|1570.99|1569.07|0
1646640300000|2022-03-07 08:05:00|1513.1|1511.02|1516.84|1514.76|1521.97|1519.89|1513.1|1511.02|0
1646640600000|2022-03-07 08:10:00|1517.09|1515.01|1511.85|1509.77|1519.47|1517.39|1508.61|1506.53|0
1646640900000|2022-03-07 08:15:00|1511.73|1509.65|1503.61|1501.53|1515.97|1513.89|1499.62|1497.54|0
1646641200000|2022-03-07 08:20:00|1503.86|1501.78|1494.76|1492.68|1504.11|1502.03|1494.76|1492.68|0
1646641500000|2022-03-07 08:25:00|1493.88|1491.8|1496.87|1494.79|1499.87|1497.79|1493.88|1491.8|0
1646641800000|2022-03-07 08:30:00|1496.5|1494.42|1496.75|1494.67|1496.75|1494.67|1489.64|1487.56|0
1646642100000|2022-03-07 08:35:00|1496.87|1494.79|1503.61|1501.53|1509.1|1507.02|1495.01|1492.93|0
1646642400000|2022-03-07 08:40:00|1504.11|1502.03|1498.99|1496.91|1505.73|1503.65|1497.61|1495.53|0
1646642700000|2022-03-07 08:45:00|1498.86|1496.78|1501.23|1499.15|1506.47|1504.39|1497.99|1495.91|0
1646643000000|2022-03-07 08:50:00|1500.85|1498.77|1505.97|1503.89|1508.09|1506.01|1500.1|1498.02|0
1646643300000|2022-03-07 08:55:00|1505.73|1503.65|1510.59|1508.51|1514.83|1512.75|1505.73|1503.65|0
1646643600000|2022-03-07 09:00:00|1510.47|1508.39|1510.96|1508.88|1515.46|1513.38|1510.08|1508|0
1646643900000|2022-03-07 09:05:00|1511.58|1509.5|1521.81|1519.73|1523.92|1521.84|1511.21|1509.13|0
1646644200000|2022-03-07 09:10:00|1522.06|1519.98|1521.31|1519.23|1523.43|1521.35|1520.06|1517.98|0
1646644500000|2022-03-07 09:15:00|1521.56|1519.48|1517.07|1514.99|1521.56|1519.48|1514.44|1512.36|0
1646644800000|2022-03-07 09:20:00|1517.32|1515.24|1516.57|1514.49|1522.31|1520.23|1516.32|1514.24|0
1646645100000|2022-03-07 09:25:00|1516.7|1514.62|1517.57|1515.49|1521.56|1519.48|1515.45|1513.37|0
1646645400000|2022-03-07 09:30:00|1517.32|1515.24|1511.33|1509.25|1518.45|1516.37|1509.96|1507.88|0
1646645700000|2022-03-07 09:35:00|1511.08|1509|1508.08|1506|1512.33|1510.25|1508.08|1506|0
1646646000000|2022-03-07 09:40:00|1507.71|1505.63|1510.83|1508.75|1514.45|1512.37|1506.47|1504.39|0
1646646300000|2022-03-07 09:45:00|1510.21|1508.13|1505.09|1503.01|1510.21|1508.13|1503.84|1501.76|0
1646646600000|2022-03-07 09:50:00|1505.34|1503.26|1509.46|1507.38|1509.83|1507.75|1502.72|1500.64|0
1646646900000|2022-03-07 09:55:00|1509.21|1507.13|1512.82|1510.74|1515.7|1513.62|1507.71|1505.63|0
1646647200000|2022-03-07 10:00:00|1512.7|1510.62|1512.82|1510.74|1515.95|1513.87|1510.83|1508.75|0
1646647500000|2022-03-07 10:05:00|1513.2|1511.12|1513.32|1511.24|1516.32|1514.24|1510.08|1508|0
1646647800000|2022-03-07 10:10:00|1513.57|1511.49|1518.56|1516.48|1519.31|1517.23|1511.95|1509.87|0
1646648100000|2022-03-07 10:15:00|1518.81|1516.73|1517.07|1514.99|1519.56|1517.48|1514.95|1512.87|0
1646648400000|2022-03-07 10:20:00|1516.7|1514.62|1516.45|1514.37|1518.81|1516.73|1515.7|1513.62|0
1646648700000|2022-03-07 10:25:00|1516.7|1514.62|1510.7|1508.62|1518.31|1516.23|1510.57|1508.49|0
1646649000000|2022-03-07 10:30:00|1510.57|1508.49|1511.57|1509.49|1511.82|1509.74|1507.71|1505.63|0
1646649300000|2022-03-07 10:35:00|1511.32|1509.24|1508.33|1506.25|1513.2|1511.12|1508.08|1506|0
1646649600000|2022-03-07 10:40:00|1508.58|1506.5|1510.2|1508.12|1512.2|1510.12|1508.21|1506.13|0
1646649900000|2022-03-07 10:45:00|1510.57|1508.49|1514.07|1511.99|1515.45|1513.37|1510.07|1507.99|0
1646650200000|2022-03-07 10:50:00|1514.82|1512.74|1516.44|1514.36|1518.06|1515.98|1514.82|1512.74|0
1646650500000|2022-03-07 10:55:00|1516.31|1514.23|1506.33|1504.25|1519.31|1517.23|1506.21|1504.13|0
1646650800000|2022-03-07 11:00:00|1506.08|1504|1502.71|1500.63|1507.96|1505.88|1501.71|1499.63|0
1646651100000|2022-03-07 11:05:00|1502.96|1500.88|1504.46|1502.38|1505.46|1503.38|1500.22|1498.14|0
1646651400000|2022-03-07 11:10:00|1504.21|1502.13|1507.57|1505.49|1509.2|1507.12|1504.21|1502.13|0
1646651700000|2022-03-07 11:15:00|1507.32|1505.24|1506.58|1504.5|1507.7|1505.62|1496.47|1494.39|0
1646652000000|2022-03-07 11:20:00|1506.46|1504.38|1512.32|1510.24|1514.31|1512.23|1505.33|1503.25|0
1646652300000|2022-03-07 11:25:00|1512.45|1510.37|1510.95|1508.87|1515.44|1513.36|1510.95|1508.87|0
1646652600000|2022-03-07 11:30:00|1510.57|1508.49|1513.06|1510.98|1514.44|1512.36|1510.57|1508.49|0
1646652900000|2022-03-07 11:35:00|1513.19|1511.11|1510.7|1508.62|1514.19|1512.11|1508.82|1506.74|0
1646653200000|2022-03-07 11:40:00|1510.82|1508.74|1515.94|1513.86|1517.06|1514.98|1509.95|1507.87|0
1646653500000|2022-03-07 11:45:00|1515.56|1513.48|1516.81|1514.73|1518.69|1516.61|1514.81|1512.73|0
1646653800000|2022-03-07 11:50:00|1516.94|1514.86|1521.93|1519.85|1523.3|1521.22|1515.69|1513.61|0
1646654100000|2022-03-07 11:55:00|1522.05|1519.97|1525.78|1523.7|1527.17|1525.09|1521.8|1519.72|0
1646654400000|2022-03-07 12:00:00|1525.91|1523.83|1537.35|1535.27|1537.85|1535.77|1525.91|1523.83|0
1646654700000|2022-03-07 12:05:00|1537.47|1535.39|1535.22|1533.14|1540.35|1538.27|1531.48|1529.4|0
1646655000000|2022-03-07 12:10:00|1535.85|1533.77|1539.85|1537.77|1543.1|1541.02|1535.85|1533.77|0
1646655300000|2022-03-07 12:15:00|1540.1|1538.02|1548.59|1546.51|1548.59|1546.51|1538.1|1536.02|0
1646655600000|2022-03-07 12:20:00|1548.46|1546.38|1551.59|1549.51|1552.34|1550.26|1546.09|1544.01|0
1646655900000|2022-03-07 12:25:00|1552.21|1550.13|1554.09|1552.01|1556.33|1554.25|1546.59|1544.51|0
1646656200000|2022-03-07 12:30:00|1555.2|1553.12|1554.08|1552|1559.08|1557|1551.34|1549.26|0
1646656500000|2022-03-07 12:35:00|1554.95|1552.87|1557.58|1555.5|1557.7|1555.62|1551.84|1549.76|0
1646656800000|2022-03-07 12:40:00|1556.33|1554.25|1551.34|1549.26|1556.33|1554.25|1549.09|1547.01|0
1646657100000|2022-03-07 12:45:00|1550.84|1548.76|1545.46|1543.38|1552.59|1550.51|1545.09|1543.01|0
1646657400000|2022-03-07 12:50:00|1545.71|1543.63|1551.59|1549.51|1552.34|1550.26|1545.09|1543.01|0
1646657700000|2022-03-07 12:55:00|1552.09|1550.01|1541.59|1539.51|1553.08|1551|1541.59|1539.51|0
1646658000000|2022-03-07 13:00:00|1541.84|1539.76|1540.1|1538.02|1543.84|1541.76|1538.1|1536.02|0
1646658300000|2022-03-07 13:05:00|1540.35|1538.27|1545.59|1543.51|1545.59|1543.51|1538.35|1536.27|0
1646658600000|2022-03-07 13:10:00|1545.34|1543.26|1546.84|1544.76|1549.59|1547.51|1544.84|1542.76|0
1646658900000|2022-03-07 13:15:00|1547.09|1545.01|1553.33|1551.25|1553.58|1551.5|1545.96|1543.88|0
1646659200000|2022-03-07 13:20:00|1553.58|1551.5|1553.58|1551.5|1556.08|1554|1549.84|1547.76|0
1646659500000|2022-03-07 13:25:00|1553.08|1551|1551.58|1549.5|1554.95|1552.87|1550.83|1548.75|0
1646659800000|2022-03-07 13:30:00|1552.08|1550|1559.08|1557|1559.08|1557|1550.83|1548.75|0
1646660100000|2022-03-07 13:35:00|1558.33|1556.25|1560.33|1558.25|1564.69|1562.61|1557.83|1555.75|0
1646660400000|2022-03-07 13:40:00|1561.82|1559.74|1559.08|1557|1565.57|1563.49|1557.58|1555.5|0
1646660700000|2022-03-07 13:45:00|1559.33|1557.25|1564.44|1562.36|1565.07|1562.99|1558.08|1556|0
1646661000000|2022-03-07 13:50:00|1564.32|1562.24|1561.57|1559.49|1564.32|1562.24|1558.32|1556.24|0
1646661300000|2022-03-07 13:55:00|1562.07|1559.99|1562.57|1560.49|1566.07|1563.99|1561.32|1559.24|0
1646661600000|2022-03-07 14:00:00|1563.07|1560.99|1567.06|1564.98|1568.31|1566.23|1558.32|1556.24|0
1646661900000|2022-03-07 14:05:00|1566.81|1564.73|1572.31|1570.23|1575.31|1573.23|1566.81|1564.73|0
1646662200000|2022-03-07 14:10:00|1572.56|1570.48|1568.31|1566.23|1573.06|1570.98|1566.18|1564.1|0
1646662500000|2022-03-07 14:15:00|1568.68|1566.6|1567.81|1565.73|1569.06|1566.98|1564.32|1562.24|0
1646662800000|2022-03-07 14:20:00|1568.31|1566.23|1574.31|1572.23|1576.31|1574.23|1567.43|1565.35|0
1646663100000|2022-03-07 14:25:00|1574.81|1572.73|1569.81|1567.73|1575.81|1573.73|1569.81|1567.73|0
1646663400000|2022-03-07 14:30:00|1569.18|1567.1|1558.32|1556.24|1571.68|1569.6|1557.82|1555.74|0
1646663700000|2022-03-07 14:35:00|1558.07|1555.99|1553.07|1550.99|1562.32|1560.24|1551.57|1549.49|0
1646664000000|2022-03-07 14:40:00|1553.57|1551.49|1545.58|1543.5|1560.07|1557.99|1544.83|1542.75|0
1646664300000|2022-03-07 14:45:00|1545.33|1543.25|1538.59|1536.51|1549.08|1547|1537.96|1535.88|0
1646664600000|2022-03-07 14:50:00|1539.83|1537.75|1541.33|1539.25|1543.83|1541.75|1537.09|1535.01|0
1646664900000|2022-03-07 14:55:00|1542.58|1540.5|1549.33|1547.25|1552.32|1550.24|1537.96|1535.88|0
1646665200000|2022-03-07 15:00:00|1548.33|1546.25|1531.34|1529.26|1548.7|1546.62|1529.59|1527.51|0
1646666400000|2022-03-07 15:20:00|1524.52|1520.92|1519.27|1515.67|1530.27|1526.67|1519.02|1515.42|0
1646666700000|2022-03-07 15:25:00|1518.02|1514.42|1515.23|1512.23|1520.52|1516.92|1515.23|1512.23|0
1646667000000|2022-03-07 15:30:00|1513.48|1510.48|1516.72|1513.72|1521.22|1518.22|1512.23|1509.23|0
1646667300000|2022-03-07 15:35:00|1517.84|1514.84|1518.47|1515.47|1521.47|1518.47|1515.73|1512.73|0
1646667600000|2022-03-07 15:40:00|1517.97|1514.97|1515.48|1512.48|1520.97|1517.97|1512.23|1509.23|0
1646667900000|2022-03-07 15:45:00|1515.97|1512.97|1512.98|1509.98|1518.72|1515.72|1510.23|1507.23|0
1646668200000|2022-03-07 15:50:00|1512.73|1509.73|1507.23|1504.23|1516.97|1513.97|1506.98|1503.98|0
1646668500000|2022-03-07 15:55:00|1507.73|1504.73|1511.1|1508.1|1512.85|1509.85|1506.23|1503.23|0
1646668800000|2022-03-07 16:00:00|1519.31|1516.31|1514.32|1511.32|1522.06|1519.06|1512.57|1509.57|0
1646669100000|2022-03-07 16:05:00|1514.57|1511.57|1518.56|1515.56|1518.93|1515.93|1512.57|1509.57|0
1646669400000|2022-03-07 16:10:00|1518.06|1515.06|1513.32|1510.32|1518.81|1515.81|1510.07|1507.07|0
1646669700000|2022-03-07 16:15:00|1515.47|1512.47|1521.97|1518.97|1526.47|1523.47|1515.47|1512.47|0
1646670000000|2022-03-07 16:20:00|1521.72|1518.72|1518.22|1515.22|1524.47|1521.47|1518.22|1515.22|0
1646670300000|2022-03-07 16:25:00|1519.09|1516.09|1518.72|1515.72|1520.97|1517.97|1517.72|1514.72|0
1646670600000|2022-03-07 16:30:00|1518.47|1515.47|1508.23|1505.23|1518.97|1515.97|1507.73|1504.73|0
1646670900000|2022-03-07 16:35:00|1508.73|1505.73|1502.23|1499.23|1508.73|1505.73|1501.98|1498.98|0
1646671200000|2022-03-07 16:40:00|1501.73|1498.73|1503.85|1500.85|1504.73|1501.73|1497.48|1494.48|0
1646671500000|2022-03-07 16:45:00|1519.06|1516.06|1518.31|1515.31|1521.06|1518.06|1517.81|1514.81|0
1646671800000|2022-03-07 16:50:00|1518.06|1515.06|1515.31|1512.31|1520.31|1517.31|1515.31|1512.31|0
1646672100000|2022-03-07 16:55:00|1514.81|1511.81|1511.32|1508.32|1514.81|1511.81|1509.07|1506.07|0
1646672400000|2022-03-07 17:00:00|1495.73|1492.73|1491.24|1488.24|1497.23|1494.23|1488.49|1485.49|0
1646672700000|2022-03-07 17:05:00|1490.61|1487.61|1492.49|1489.49|1494.23|1491.23|1488.99|1485.99|0
1646673000000|2022-03-07 17:10:00|1492.99|1489.99|1491.99|1488.99|1494.98|1491.98|1491.11|1488.11|0
1646673300000|2022-03-07 17:15:00|1492.99|1489.99|1486.49|1483.49|1497.23|1494.23|1484.74|1481.74|0
1646673600000|2022-03-07 17:20:00|1486.99|1483.99|1478.61|1475.61|1488.74|1485.74|1477|1474|0
1646673900000|2022-03-07 17:25:00|1479.24|1476.24|1485.49|1482.49|1485.74|1482.74|1477.5|1474.5|0
1646674200000|2022-03-07 17:30:00|1484.49|1481.49|1481.86|1478.86|1484.49|1481.49|1479.36|1476.36|0
1646674500000|2022-03-07 17:35:00|1482.99|1479.99|1481.74|1478.74|1486.24|1483.24|1477.24|1474.24|0
1646674800000|2022-03-07 17:40:00|1481.86|1478.86|1482.99|1479.99|1487.24|1484.24|1481.74|1478.74|0
1646675100000|2022-03-07 17:45:00|1481.72|1478.72|1479.35|1476.35|1483.09|1480.09|1476.85|1473.85|0
1646675400000|2022-03-07 17:50:00|1479.1|1476.1|1480.85|1477.85|1482.34|1479.34|1477.35|1474.35|0
1646675700000|2022-03-07 17:55:00|1481.35|1478.35|1481.1|1478.1|1483.21|1480.21|1480.35|1477.35|0
1646676000000|2022-03-07 18:00:00|1484.61|1481.61|1492.74|1489.74|1496.98|1493.98|1484.61|1481.61|0
1646676300000|2022-03-07 18:05:00|1492.99|1489.99|1490.24|1487.24|1496.73|1493.73|1489.99|1486.99|0
1646676600000|2022-03-07 18:10:00|1489.49|1486.49|1482.99|1479.99|1490.24|1487.24|1481.99|1478.99|0
1646676900000|2022-03-07 18:15:00|1484.24|1481.24|1477.99|1474.99|1484.24|1481.24|1477|1474|0
1646677200000|2022-03-07 18:20:00|1477.25|1474.25|1480.49|1477.49|1483.86|1480.86|1475.75|1472.75|0
1646677500000|2022-03-07 18:25:00|1481.49|1478.49|1483.99|1480.99|1487.49|1484.49|1481.49|1478.49|0
1646677800000|2022-03-07 18:30:00|1495.32|1492.32|1488.08|1485.08|1496.07|1493.07|1485.58|1482.58|0
1646678100000|2022-03-07 18:35:00|1487.08|1484.08|1484.95|1481.95|1487.45|1484.45|1481.83|1478.83|0
1646678400000|2022-03-07 18:40:00|1484.83|1481.83|1482.58|1479.58|1485.08|1482.08|1481.83|1478.83|0
1646678700000|2022-03-07 18:45:00|1487.61|1484.61|1483.74|1480.74|1490.6|1487.6|1483.36|1480.36|0
1646679000000|2022-03-07 18:50:00|1484.61|1481.61|1483.11|1480.11|1488.49|1485.49|1481.61|1478.61|0
1646679300000|2022-03-07 18:55:00|1482.86|1479.86|1481.99|1478.99|1483.11|1480.11|1479.99|1476.99|0
1646679600000|2022-03-07 19:00:00|1489.94|1486.94|1484.45|1481.45|1490.69|1487.69|1484.08|1481.08|0
1646679900000|2022-03-07 19:05:00|1484.58|1481.58|1486.94|1483.94|1488.57|1485.57|1483.45|1480.45|0
1646680200000|2022-03-07 19:10:00|1486.58|1483.58|1486.58|1483.58|1488.44|1485.44|1484.33|1481.33|0
1646680500000|2022-03-07 19:15:00|1486.08|1483.08|1483.83|1480.83|1486.08|1483.08|1483.7|1480.7|0
1646680800000|2022-03-07 19:20:00|1486.83|1483.83|1486.83|1483.83|1486.83|1483.83|1486.83|1483.83|0
1646694300000|2022-03-07 23:05:00|1437.17|1434.17|1438.17|1435.17|1438.41|1435.41|1436.05|1433.05|0
1646694600000|2022-03-07 23:10:00|1438.29|1435.29|1440.16|1437.16|1440.54|1437.54|1437.05|1434.05|0
1646694900000|2022-03-07 23:15:00|1440.41|1437.41|1439.29|1436.29|1440.79|1437.79|1438.04|1435.04|0
1646695200000|2022-03-07 23:20:00|1439.16|1436.16|1441.04|1438.04|1443.29|1440.29|1439.16|1436.16|0
1646695500000|2022-03-07 23:25:00|1441.16|1438.16|1439.04|1436.04|1442.41|1439.41|1438.79|1435.79|0
1646695800000|2022-03-07 23:30:00|1438.66|1435.66|1434.92|1431.92|1439.16|1436.16|1434.05|1431.05|0
1646696100000|2022-03-07 23:35:00|1435.17|1432.17|1436.11|1433.71|1437.54|1434.54|1435.17|1432.17|0
1646696400000|2022-03-07 23:40:00|1436|1433.6|1437.86|1435.46|1437.99|1435.59|1435.62|1433.22|0
1646696700000|2022-03-07 23:45:00|1437.61|1435.21|1435.61|1433.21|1439.11|1436.71|1435.12|1432.72|0
1646697000000|2022-03-07 23:50:00|1436.24|1433.84|1438.49|1436.09|1439.11|1436.71|1435.74|1433.34|0
1646697300000|2022-03-07 23:55:00|1438.61|1436.21|1437.99|1435.59|1439.99|1437.59|1437.61|1435.21|0
1646697600000|2022-03-08 00:00:00|1438.24|1435.84|1438.74|1436.34|1441.36|1438.96|1437.24|1434.84|0
1646697900000|2022-03-08 00:05:00|1439.11|1436.71|1441.99|1439.59|1441.99|1439.59|1438.24|1435.84|0
1646698200000|2022-03-08 00:10:00|1441.49|1439.09|1439.86|1437.46|1441.61|1439.21|1438.11|1435.71|0
1646698500000|2022-03-08 00:15:00|1440.36|1437.96|1445.98|1443.58|1447.23|1444.83|1439.61|1437.21|0
1646698800000|2022-03-08 00:20:00|1445.48|1443.08|1447.23|1444.83|1448.23|1445.83|1443.74|1441.34|0
1646699100000|2022-03-08 00:25:00|1446.85|1444.45|1446.23|1443.83|1448.23|1445.83|1445.48|1443.08|0
1646699400000|2022-03-08 00:30:00|1445.98|1443.58|1441.99|1439.59|1446.85|1444.45|1441.49|1439.09|0
1646699700000|2022-03-08 00:35:00|1441.49|1439.09|1446.1|1443.7|1446.1|1443.7|1440.24|1437.84|0
1646700000000|2022-03-08 00:40:00|1446.23|1443.83|1442.48|1440.08|1446.23|1443.83|1441.24|1438.84|0
1646700300000|2022-03-08 00:45:00|1443.23|1440.83|1441.98|1439.58|1445.35|1442.95|1440.11|1437.71|0
1646700600000|2022-03-08 00:50:00|1441.74|1439.34|1443.35|1440.95|1443.85|1441.45|1440.36|1437.96|0
1646700900000|2022-03-08 00:55:00|1443.23|1440.83|1445.1|1442.7|1445.85|1443.45|1442.35|1439.95|0
1646701200000|2022-03-08 01:00:00|1444.73|1442.33|1446.98|1444.58|1451.73|1449.33|1444.73|1442.33|0
1646701500000|2022-03-08 01:05:00|1447.23|1444.83|1455.59|1453.19|1455.59|1453.19|1443.48|1441.08|0
1646701800000|2022-03-08 01:10:00|1455.22|1452.82|1459.47|1457.07|1462.22|1459.82|1455.22|1452.82|0
1646702100000|2022-03-08 01:15:00|1459.34|1456.94|1463.33|1460.93|1466.58|1464.18|1458.84|1456.44|0
1646702400000|2022-03-08 01:20:00|1463.58|1461.18|1463.83|1461.43|1463.83|1461.43|1459.59|1457.19|0
1646702700000|2022-03-08 01:25:00|1464.33|1461.93|1460.59|1458.19|1466.58|1464.18|1460.59|1458.19|0
1646703000000|2022-03-08 01:30:00|1460.84|1458.44|1466.96|1464.56|1467.21|1464.81|1460.47|1458.07|0
1646703300000|2022-03-08 01:35:00|1466.58|1464.18|1457.72|1455.32|1466.58|1464.18|1457.72|1455.32|0
1646703600000|2022-03-08 01:40:00|1457.97|1455.57|1465.58|1463.18|1465.83|1463.43|1457.97|1455.57|0
1646703900000|2022-03-08 01:45:00|1464.96|1462.56|1464.58|1462.18|1465.58|1463.18|1461.71|1459.31|0
1646704200000|2022-03-08 01:50:00|1464.83|1462.43|1461.71|1459.31|1466.08|1463.68|1461.21|1458.81|0
1646704500000|2022-03-08 01:55:00|1462.46|1460.06|1464.21|1461.81|1465.33|1462.93|1462.08|1459.68|0
1646704800000|2022-03-08 02:00:00|1464.58|1462.18|1463.19|1460.79|1465.46|1463.06|1460.94|1458.54|0
1646705100000|2022-03-08 02:05:00|1463.06|1460.66|1461.31|1458.91|1465.94|1463.54|1459.31|1456.91|0
1646705400000|2022-03-08 02:10:00|1461.56|1459.16|1462.19|1459.79|1463.94|1461.54|1461.19|1458.79|0
1646705700000|2022-03-08 02:15:00|1462.81|1460.41|1463.19|1460.79|1464.94|1462.54|1461.19|1458.79|0
1646706000000|2022-03-08 02:20:00|1463.31|1460.91|1461.94|1459.54|1463.31|1460.91|1460.81|1458.41|0
1646706300000|2022-03-08 02:25:00|1461.81|1459.41|1460.06|1457.66|1461.81|1459.41|1458.69|1456.29|0
1646706600000|2022-03-08 02:30:00|1459.81|1457.41|1462.31|1459.91|1462.81|1460.41|1459.81|1457.41|0
1646706900000|2022-03-08 02:35:00|1462.06|1459.66|1460.56|1458.16|1463.31|1460.91|1460.31|1457.91|0
1646707200000|2022-03-08 02:40:00|1460.19|1457.79|1460.31|1457.91|1461.94|1459.54|1457.69|1455.29|0
1646707500000|2022-03-08 02:45:00|1459.69|1457.29|1456.81|1454.41|1460.31|1457.91|1455.94|1453.54|0
1646707800000|2022-03-08 02:50:00|1456.44|1454.04|1453.69|1451.29|1456.56|1454.16|1452.69|1450.29|0
1646708100000|2022-03-08 02:55:00|1453.81|1451.41|1450.32|1447.92|1455.69|1453.29|1449.2|1446.8|0
1646708400000|2022-03-08 03:00:00|1449.95|1447.55|1451.94|1449.54|1451.94|1449.54|1447.45|1445.05|0
1646708700000|2022-03-08 03:05:00|1452.06|1449.66|1453.81|1451.41|1454.69|1452.29|1450.69|1448.29|0
1646709000000|2022-03-08 03:10:00|1454.19|1451.79|1447.82|1445.42|1454.81|1452.41|1446.82|1444.42|0
1646709300000|2022-03-08 03:15:00|1447.57|1445.17|1446.71|1444.31|1449.2|1446.8|1445.2|1442.8|0
1646709600000|2022-03-08 03:20:00|1446.33|1443.93|1449.07|1446.67|1449.2|1446.8|1445.71|1443.31|0
1646709900000|2022-03-08 03:25:00|1449.2|1446.8|1449.7|1447.3|1452.07|1449.67|1449.2|1446.8|0
1646710200000|2022-03-08 03:30:00|1450.2|1447.8|1451.57|1449.17|1453.82|1451.42|1449.82|1447.42|0
1646710500000|2022-03-08 03:35:00|1451.82|1449.42|1451.7|1449.3|1453.95|1451.55|1451.45|1449.05|0
1646710800000|2022-03-08 03:40:00|1452.2|1449.8|1446.95|1444.55|1452.32|1449.92|1446.95|1444.55|0
1646711100000|2022-03-08 03:45:00|1447.07|1444.67|1447.07|1444.67|1449.2|1446.8|1445.71|1443.31|0
1646711400000|2022-03-08 03:50:00|1446.95|1444.55|1447.7|1445.3|1449.2|1446.8|1446.7|1444.3|0
1646711700000|2022-03-08 03:55:00|1447.45|1445.05|1448.32|1445.92|1448.45|1446.05|1445.95|1443.55|0
1646712000000|2022-03-08 04:00:00|1448.2|1445.8|1448.45|1446.05|1448.7|1446.3|1446.57|1444.17|0
1646712300000|2022-03-08 04:05:00|1447.57|1445.17|1448.2|1445.8|1448.7|1446.3|1447.2|1444.8|0
1646712600000|2022-03-08 04:10:00|1448.07|1445.67|1446.2|1443.8|1448.07|1445.67|1444.95|1442.55|0
1646712900000|2022-03-08 04:15:00|1446.07|1443.67|1446.2|1443.8|1447.07|1444.67|1443.83|1441.43|0
1646713200000|2022-03-08 04:20:00|1445.32|1442.92|1442.46|1440.06|1446.45|1444.05|1440.83|1438.43|0
1646713500000|2022-03-08 04:25:00|1442.58|1440.18|1443.45|1441.05|1443.95|1441.55|1441.83|1439.43|0
1646713800000|2022-03-08 04:30:00|1443.21|1440.81|1442.71|1440.31|1444.2|1441.8|1442.08|1439.68|0
1646714100000|2022-03-08 04:35:00|1442.58|1440.18|1441.96|1439.56|1443.95|1441.55|1439.71|1437.31|0
1646714400000|2022-03-08 04:40:00|1441.71|1439.31|1441.96|1439.56|1443.95|1441.55|1440.21|1437.81|0
1646714700000|2022-03-08 04:45:00|1441.08|1438.68|1440.58|1438.18|1441.71|1439.31|1439.33|1436.93|0
1646715000000|2022-03-08 04:50:00|1440.83|1438.43|1441.58|1439.18|1442.2|1439.8|1440.58|1438.18|0
1646715300000|2022-03-08 04:55:00|1441.33|1438.93|1441.7|1439.3|1443.45|1441.05|1440.21|1437.81|0
1646715600000|2022-03-08 05:00:00|1441.33|1438.93|1441.2|1438.8|1441.45|1439.05|1438.71|1436.31|0
1646715900000|2022-03-08 05:05:00|1441.45|1439.05|1437.58|1435.18|1444.45|1442.05|1436.71|1434.31|0
1646716200000|2022-03-08 05:10:00|1437.33|1434.93|1438.96|1436.56|1439.21|1436.81|1435.71|1433.31|0
1646716500000|2022-03-08 05:15:00|1438.83|1436.43|1438.83|1436.43|1439.71|1437.31|1437.71|1435.31|0
1646716800000|2022-03-08 05:20:00|1438.96|1436.56|1436.21|1433.81|1439.08|1436.68|1435.58|1433.18|0
1646717100000|2022-03-08 05:25:00|1435.96|1433.56|1426.34|1423.94|1437.46|1435.06|1426.34|1423.94|0
1646717400000|2022-03-08 05:30:00|1426.72|1424.32|1429.46|1427.06|1431.21|1428.81|1426.72|1424.32|0
1646717700000|2022-03-08 05:35:00|1429.21|1426.81|1426.58|1424.18|1430.58|1428.18|1424.47|1422.07|0
1646718000000|2022-03-08 05:40:00|1426.46|1424.06|1422.73|1420.33|1427.71|1425.31|1421.72|1419.32|0
1646718300000|2022-03-08 05:45:00|1422.98|1420.58|1421.99|1419.59|1423.49|1421.09|1420.85|1418.45|0
1646718600000|2022-03-08 05:50:00|1421.86|1419.46|1422.49|1420.09|1422.99|1420.59|1420.49|1418.09|0
1646718900000|2022-03-08 05:55:00|1422.36|1419.96|1421.11|1418.71|1423.74|1421.34|1421.11|1418.71|0
1646719200000|2022-03-08 06:00:00|1421.86|1419.46|1427.98|1425.58|1427.98|1425.58|1421.74|1419.34|0
1646719500000|2022-03-08 06:05:00|1427.85|1425.45|1424.86|1422.46|1429.1|1426.7|1424.49|1422.09|0
1646719800000|2022-03-08 06:10:00|1424.74|1422.34|1418.99|1416.59|1424.74|1422.34|1416.49|1414.09|0
1646720100000|2022-03-08 06:15:00|1417.86|1415.46|1412.62|1410.22|1419.74|1417.34|1412.5|1410.1|0
1646720400000|2022-03-08 06:20:00|1412.75|1410.35|1396.31|1393.31|1414.5|1412.1|1393.94|1390.94|0
1646720700000|2022-03-08 06:25:00|1392.44|1389.44|1399.19|1396.19|1406.18|1403.18|1392.44|1389.44|0
1646721000000|2022-03-08 06:30:00|1400.44|1397.44|1397.69|1394.69|1402.56|1399.56|1396.44|1393.44|0
1646721300000|2022-03-08 06:35:00|1397.44|1394.44|1399.82|1396.82|1400.81|1397.81|1395.94|1392.94|0
1646721600000|2022-03-08 06:40:00|1399.69|1396.69|1404.68|1401.68|1404.68|1401.68|1397.19|1394.19|0
1646721900000|2022-03-08 06:45:00|1404.43|1401.43|1404.68|1401.68|1405.18|1402.18|1400.68|1397.68|0
1646722200000|2022-03-08 06:50:00|1404.81|1401.81|1408.67|1405.67|1409.42|1406.42|1404.18|1401.18|0
1646722500000|2022-03-08 06:55:00|1408.55|1405.55|1408.92|1405.92|1412.92|1409.92|1407.92|1404.92|0
1646722800000|2022-03-08 07:00:00|1408.8|1405.8|1403.93|1400.93|1409.17|1406.17|1402.43|1399.43|0
1646723100000|2022-03-08 07:05:00|1404.18|1401.18|1403.06|1400.06|1407.06|1404.06|1401.43|1398.43|0
1646723400000|2022-03-08 07:10:00|1402.68|1399.68|1397.93|1394.93|1402.93|1399.93|1396.19|1393.19|0
1646723700000|2022-03-08 07:15:00|1397.19|1394.19|1407.17|1404.17|1407.42|1404.42|1395.2|1392.2|0
1646724000000|2022-03-08 07:20:00|1407.42|1404.42|1410.17|1407.17|1411.17|1408.17|1406.05|1403.05|0
1646724300000|2022-03-08 07:25:00|1409.92|1406.92|1419.05|1416.05|1420.04|1417.04|1408.18|1405.18|0
1646724600000|2022-03-08 07:30:00|1418.92|1415.92|1415.8|1412.8|1420.29|1417.29|1415.3|1412.3|0
1646724900000|2022-03-08 07:35:00|1416.42|1413.42|1416.3|1413.3|1418.79|1415.79|1414.92|1411.92|0
1646725200000|2022-03-08 07:40:00|1416.55|1413.55|1423.04|1420.04|1424.79|1421.79|1415.05|1412.05|0
1646725500000|2022-03-08 07:45:00|1424.54|1421.54|1420.29|1417.29|1424.79|1421.79|1419.16|1416.16|0
1646725800000|2022-03-08 07:50:00|1420.41|1417.41|1413.8|1410.8|1420.41|1417.41|1410.55|1407.55|0
1646726100000|2022-03-08 07:55:00|1413.42|1410.42|1410.3|1407.3|1413.42|1410.42|1406.93|1403.93|0
1646726400000|2022-03-08 08:00:00|1410.92|1407.92|1423.66|1420.66|1424.41|1421.41|1408.8|1405.8|0
1646726700000|2022-03-08 08:05:00|1423.61|1421.21|1428.1|1425.7|1428.23|1425.83|1421.49|1419.09|0
1646727000000|2022-03-08 08:10:00|1427.1|1424.7|1446.84|1444.44|1447.59|1445.19|1426.36|1423.96|0
1646727300000|2022-03-08 08:15:00|1447.22|1444.82|1449.33|1446.93|1449.33|1446.93|1438.59|1436.19|0
1646727600000|2022-03-08 08:20:00|1449.71|1447.31|1459.45|1457.05|1461.2|1458.8|1449.08|1446.68|0
1646727900000|2022-03-08 08:25:00|1460.32|1457.92|1469.05|1466.65|1469.68|1467.28|1455.94|1453.54|0
1646728200000|2022-03-08 08:30:00|1468.69|1466.29|1461.68|1459.28|1469.68|1467.28|1461.55|1459.15|0
1646728500000|2022-03-08 08:35:00|1461.05|1458.65|1466.3|1463.9|1468.68|1466.28|1460.69|1458.29|0
1646728800000|2022-03-08 08:40:00|1465.68|1463.28|1456.56|1454.16|1471.18|1468.78|1455.81|1453.41|0
1646729100000|2022-03-08 08:45:00|1456.69|1454.29|1460.56|1458.16|1465.93|1463.53|1453.31|1450.91|0
1646729400000|2022-03-08 08:50:00|1460.31|1457.91|1455.06|1452.66|1461.56|1459.16|1449.82|1447.42|0
1646729700000|2022-03-08 08:55:00|1454.56|1452.16|1459.31|1456.91|1460.31|1457.91|1452.56|1450.16|0
1646730000000|2022-03-08 09:00:00|1458.31|1455.91|1467.68|1465.28|1470.05|1467.65|1457.94|1455.54|0
1646730300000|2022-03-08 09:05:00|1467.93|1465.53|1461.81|1459.41|1469.68|1467.28|1459.19|1456.79|0
1646730600000|2022-03-08 09:10:00|1461.94|1459.54|1466.05|1463.65|1468.68|1466.28|1461.94|1459.54|0
1646730900000|2022-03-08 09:15:00|1465.68|1463.28|1468.93|1466.53|1470.93|1468.53|1465.68|1463.28|0
1646731200000|2022-03-08 09:20:00|1468.68|1466.28|1464.18|1461.78|1469.68|1467.28|1461.31|1458.91|0
1646731500000|2022-03-08 09:25:00|1465.05|1462.65|1461.56|1459.16|1465.43|1463.03|1460.81|1458.41|0
1646731800000|2022-03-08 09:30:00|1461.69|1459.29|1466.8|1464.4|1468.43|1466.03|1458.19|1455.79|0
1646732100000|2022-03-08 09:35:00|1466.05|1463.65|1465.3|1462.9|1466.43|1464.03|1461.44|1459.04|0
1646732400000|2022-03-08 09:40:00|1463.93|1461.53|1463.68|1461.28|1465.3|1462.9|1460.81|1458.41|0
1646732700000|2022-03-08 09:45:00|1462.8|1460.4|1459.81|1457.41|1462.8|1460.4|1456.31|1453.91|0
1646733000000|2022-03-08 09:50:00|1459.44|1457.04|1465.55|1463.15|1465.93|1463.53|1458.44|1456.04|0
1646733300000|2022-03-08 09:55:00|1466.05|1463.65|1464.43|1462.03|1467.43|1465.03|1461.68|1459.28|0
1646733600000|2022-03-08 10:00:00|1465.05|1462.65|1461.43|1459.03|1466.05|1463.65|1460.3|1457.9|0
1646733900000|2022-03-08 10:05:00|1460.8|1458.4|1455.94|1453.54|1462.3|1459.9|1455.94|1453.54|0
1646734200000|2022-03-08 10:10:00|1456.19|1453.79|1460.43|1458.03|1461.18|1458.78|1455.69|1453.29|0
1646734500000|2022-03-08 10:15:00|1459.93|1457.53|1446.06|1443.66|1460.18|1457.78|1446.06|1443.66|0
1646734800000|2022-03-08 10:20:00|1445.44|1443.04|1450.06|1447.66|1450.69|1448.29|1445.44|1443.04|0
1646735100000|2022-03-08 10:25:00|1450.44|1448.04|1462.68|1460.28|1463.18|1460.78|1449.94|1447.54|0
1646735400000|2022-03-08 10:30:00|1462.3|1459.9|1458.43|1456.03|1462.3|1459.9|1456.69|1454.29|0
1646735700000|2022-03-08 10:35:00|1458.68|1456.28|1456.94|1454.54|1462.43|1460.03|1456.94|1454.54|0
1646736000000|2022-03-08 10:40:00|1457.44|1455.04|1461.05|1458.65|1462.8|1460.4|1452.06|1449.66|0
1646736300000|2022-03-08 10:45:00|1460.43|1458.03|1464.93|1462.53|1465.93|1463.53|1458.05|1455.65|0
1646736600000|2022-03-08 10:50:00|1465.43|1463.03|1465.43|1463.03|1469.8|1467.4|1463.55|1461.15|0
1646736900000|2022-03-08 10:55:00|1465.68|1463.28|1465.3|1462.9|1469.55|1467.15|1464.68|1462.28|0
1646737200000|2022-03-08 11:00:00|1465.55|1463.15|1466.43|1464.03|1466.68|1464.28|1462.43|1460.03|0
1646737500000|2022-03-08 11:05:00|1466.93|1464.53|1463.05|1460.65|1467.3|1464.9|1459.8|1457.4|0
1646737800000|2022-03-08 11:10:00|1462.93|1460.53|1465.05|1462.65|1467.05|1464.65|1462.05|1459.65|0
1646738100000|2022-03-08 11:15:00|1465.3|1462.9|1458.05|1455.65|1465.43|1463.03|1457.43|1455.03|0
1646738400000|2022-03-08 11:20:00|1458.3|1455.9|1464.18|1461.78|1464.93|1462.53|1458.3|1455.9|0
1646738700000|2022-03-08 11:25:00|1464.55|1462.15|1466.8|1464.4|1468.43|1466.03|1463.8|1461.4|0
1646739000000|2022-03-08 11:30:00|1466.93|1464.53|1467.05|1464.65|1467.93|1465.53|1463.43|1461.03|0
1646739300000|2022-03-08 11:35:00|1466.3|1463.9|1466.18|1463.78|1466.8|1464.4|1464.3|1461.9|0
1646739600000|2022-03-08 11:40:00|1466.43|1464.03|1465.3|1462.9|1466.55|1464.15|1461.18|1458.78|0
1646739900000|2022-03-08 11:45:00|1465.05|1462.65|1468.67|1466.27|1469.67|1467.27|1461.55|1459.15|0
1646740200000|2022-03-08 11:50:00|1468.05|1465.65|1466.93|1464.53|1469.79|1467.39|1465.18|1462.78|0
1646740500000|2022-03-08 11:55:00|1467.18|1464.78|1471.17|1468.77|1471.17|1468.77|1466.93|1464.53|0
1646740800000|2022-03-08 12:00:00|1470.79|1468.39|1475.67|1473.27|1475.67|1473.27|1469.29|1466.89|0
1646741100000|2022-03-08 12:05:00|1475.42|1473.02|1476.29|1473.89|1476.29|1473.89|1474.17|1471.77|0
1646741400000|2022-03-08 12:10:00|1476.42|1474.02|1484.04|1481.64|1484.66|1482.26|1476.42|1474.02|0
1646741700000|2022-03-08 12:15:00|1483.92|1481.52|1480.17|1477.77|1484.67|1482.27|1479.92|1477.52|0
1646742000000|2022-03-08 12:20:00|1479.79|1477.39|1478.17|1475.77|1479.92|1477.52|1477.42|1475.02|0
1646742300000|2022-03-08 12:25:00|1478.42|1476.02|1473.17|1470.77|1482.53|1480.13|1472.42|1470.02|0
1646742600000|2022-03-08 12:30:00|1473.42|1471.02|1474.67|1472.27|1475.17|1472.77|1468.29|1465.89|0
1646742900000|2022-03-08 12:35:00|1474.54|1472.14|1470.17|1467.77|1474.54|1472.14|1469.17|1466.77|0
1646743200000|2022-03-08 12:40:00|1470.42|1468.02|1460.43|1458.03|1471.67|1469.27|1460.05|1457.65|0
1646743500000|2022-03-08 12:45:00|1460.05|1457.65|1458.18|1455.78|1460.8|1458.4|1454.93|1452.53|0
1646743800000|2022-03-08 12:50:00|1457.05|1454.65|1452.44|1450.04|1457.05|1454.65|1452.44|1450.04|0
1646744100000|2022-03-08 12:55:00|1452.56|1450.16|1456.43|1454.03|1457.43|1455.03|1452.31|1449.91|0
1646744400000|2022-03-08 13:00:00|1456.3|1453.9|1457.43|1455.03|1457.8|1455.4|1450.19|1447.79|0
1646744700000|2022-03-08 13:05:00|1457.93|1455.53|1457.93|1455.53|1460.18|1457.78|1455.05|1452.65|0
1646745000000|2022-03-08 13:10:00|1458.55|1456.15|1439.56|1437.16|1458.68|1456.28|1438.19|1435.79|0
1646745300000|2022-03-08 13:15:00|1440.94|1438.54|1443.06|1440.66|1445.43|1443.03|1439.19|1436.79|0
1646745600000|2022-03-08 13:20:00|1443.44|1441.04|1440.31|1437.91|1444.43|1442.03|1438.81|1436.41|0
1646745900000|2022-03-08 13:25:00|1440.69|1438.29|1445.69|1443.29|1446.44|1444.04|1439.94|1437.54|0
1646746200000|2022-03-08 13:30:00|1445.81|1443.41|1443.44|1441.04|1446.44|1444.04|1441.44|1439.04|0
1646746500000|2022-03-08 13:35:00|1443.69|1441.29|1452.3|1449.9|1453.05|1450.65|1442.56|1440.16|0
1646746800000|2022-03-08 13:40:00|1452.18|1449.78|1451.18|1448.78|1457.18|1454.78|1450.69|1448.29|0
1646747100000|2022-03-08 13:45:00|1451.55|1449.15|1454.55|1452.15|1456.93|1454.53|1450.18|1447.78|0
1646747400000|2022-03-08 13:50:00|1454.3|1451.9|1457.18|1454.78|1460.67|1458.27|1450.93|1448.53|0
1646747700000|2022-03-08 13:55:00|1457.43|1455.03|1453.05|1450.65|1458.93|1456.53|1451.8|1449.4|0
1646748000000|2022-03-08 14:00:00|1452.68|1450.28|1452.93|1450.53|1455.8|1453.4|1449.18|1446.78|0
1646748300000|2022-03-08 14:05:00|1453.43|1451.03|1446.43|1444.03|1456.18|1453.78|1446.43|1444.03|0
1646748600000|2022-03-08 14:10:00|1446.68|1444.28|1447.05|1444.65|1451.43|1449.03|1445.93|1443.53|0
1646748900000|2022-03-08 14:15:00|1446.68|1444.28|1451.68|1449.28|1454.55|1452.15|1446.68|1444.28|0
1646749200000|2022-03-08 14:20:00|1451.18|1448.78|1460.17|1457.77|1460.17|1457.77|1451.18|1448.78|0
1646749500000|2022-03-08 14:25:00|1458.67|1456.27|1452.05|1449.65|1458.92|1456.52|1450.68|1448.28|0
1646749800000|2022-03-08 14:30:00|1451.05|1448.65|1445.18|1442.78|1458.67|1456.27|1443.55|1441.15|0
1646750100000|2022-03-08 14:35:00|1444.93|1442.53|1438.44|1436.04|1465.67|1463.27|1438.44|1436.04|0
1646750400000|2022-03-08 14:40:00|1437.69|1435.29|1459.92|1457.52|1464.29|1461.89|1432.94|1430.54|0
1646750700000|2022-03-08 14:45:00|1459.79|1457.39|1451.93|1449.53|1465.67|1463.27|1451.43|1449.03|0
1646751000000|2022-03-08 14:50:00|1452.68|1450.28|1440.8|1438.4|1457.92|1455.52|1438.69|1436.29|0
1646751300000|2022-03-08 14:55:00|1441.43|1439.03|1441.68|1439.28|1443.68|1441.28|1436.19|1433.79|0
1646751600000|2022-03-08 15:00:00|1438.56|1436.16|1422.69|1420.29|1439.19|1436.79|1420.71|1418.31|0
1646751900000|2022-03-08 15:05:00|1422.2|1419.8|1413.71|1411.31|1423.32|1420.92|1413.21|1410.81|0
1646752200000|2022-03-08 15:10:00|1413.46|1411.06|1420.7|1418.3|1422.45|1420.05|1412.46|1410.06|0
1646752500000|2022-03-08 15:15:00|1420.82|1418.42|1443.94|1441.54|1443.94|1441.54|1420.45|1418.05|0
1646752800000|2022-03-08 15:20:00|1442.94|1440.54|1428.2|1425.8|1446.18|1443.78|1428.2|1425.8|0
1646753100000|2022-03-08 15:25:00|1428.07|1425.67|1418.2|1415.8|1428.07|1425.67|1418.2|1415.8|0
1646753400000|2022-03-08 15:30:00|1417.58|1415.18|1411.08|1408.68|1427.07|1424.67|1408.71|1406.31|0
1646753700000|2022-03-08 15:35:00|1410.21|1407.81|1413.46|1411.06|1418.32|1415.92|1409.71|1407.31|0
1646754000000|2022-03-08 15:40:00|1415.46|1413.06|1422.95|1420.55|1424.95|1422.55|1413.21|1410.81|0
1646754300000|2022-03-08 15:45:00|1424.2|1421.8|1430.19|1427.79|1430.19|1427.79|1418.95|1416.55|0
1646754600000|2022-03-08 15:50:00|1428.19|1425.79|1442.3|1439.9|1442.68|1440.28|1420.2|1417.8|0
1646754900000|2022-03-08 15:55:00|1440.93|1438.53|1447.3|1444.9|1448.43|1446.03|1435.81|1433.41|0
1646755200000|2022-03-08 16:00:00|1446.68|1444.28|1448.92|1446.52|1451.92|1449.52|1439.18|1436.78|0
1646755500000|2022-03-08 16:05:00|1450.42|1448.02|1433.43|1431.03|1450.42|1448.02|1430.43|1428.03|0
1646755800000|2022-03-08 16:10:00|1433.93|1431.53|1436.43|1434.03|1439.68|1437.28|1430.43|1428.03|0
1646756100000|2022-03-08 16:15:00|1437.68|1435.28|1435.93|1433.53|1439.68|1437.28|1427.68|1425.28|0
1646756400000|2022-03-08 16:20:00|1436.93|1434.53|1424.19|1421.79|1437.68|1435.28|1424.19|1421.79|0
1646756700000|2022-03-08 16:25:00|1423.69|1421.29|1420.68|1418.28|1427.68|1425.28|1417.94|1415.54|0
1646757000000|2022-03-08 16:30:00|1420.93|1418.53|1414.69|1412.29|1422.05|1419.65|1406.19|1403.79|0
1646757300000|2022-03-08 16:35:00|1414.44|1412.04|1412.94|1410.54|1418.44|1416.04|1411.19|1408.79|0
1646757600000|2022-03-08 16:40:00|1413.94|1411.54|1413.44|1411.04|1420.18|1417.78|1408.44|1406.04|0
1646757900000|2022-03-08 16:45:00|1413.31|1410.91|1429.8|1427.4|1433.92|1431.52|1413.31|1410.91|0
1646758200000|2022-03-08 16:50:00|1430.18|1427.78|1436.04|1433.64|1437.17|1434.77|1427.68|1425.28|0
1646758500000|2022-03-08 16:55:00|1435.92|1433.52|1432.05|1429.65|1440.79|1438.39|1430.43|1428.03|0
1646758800000|2022-03-08 17:00:00|1432.68|1430.28|1450.16|1447.76|1453.91|1451.51|1431.68|1429.28|0
1646759100000|2022-03-08 17:05:00|1450.66|1448.26|1460.27|1457.87|1463.9|1461.5|1450.66|1448.26|0
1646759400000|2022-03-08 17:10:00|1460.15|1457.75|1482.01|1479.61|1482.01|1479.61|1460.15|1457.75|0
1646759700000|2022-03-08 17:15:00|1483.64|1481.24|1495.64|1493.24|1499.51|1497.11|1479.27|1476.87|0
1646760000000|2022-03-08 17:20:00|1496.14|1493.74|1481.53|1479.13|1497.39|1494.99|1480.41|1478.01|0
1646760300000|2022-03-08 17:25:00|1481.41|1479.01|1492.15|1489.75|1495.15|1492.75|1473.66|1471.26|0
1646760600000|2022-03-08 17:30:00|1493.4|1491|1500.15|1497.75|1500.9|1498.5|1484.4|1482|0
1646760900000|2022-03-08 17:35:00|1499.65|1497.25|1502.77|1500.37|1503.65|1501.25|1492.15|1489.75|0
1646761200000|2022-03-08 17:40:00|1503.4|1501|1504.39|1501.99|1506.64|1504.24|1493.9|1491.5|0
1646761500000|2022-03-08 17:45:00|1502.89|1500.49|1503.39|1500.99|1507.64|1505.24|1498.14|1495.74|0
1646761800000|2022-03-08 17:50:00|1503.89|1501.49|1509.39|1506.99|1509.64|1507.24|1492.65|1490.25|0
1646762100000|2022-03-08 17:55:00|1509.26|1506.86|1506.39|1503.99|1509.26|1506.86|1502.39|1499.99|0
1646762400000|2022-03-08 18:00:00|1506.64|1504.24|1519.89|1517.49|1519.89|1517.49|1506.64|1504.24|0
1646762700000|2022-03-08 18:05:00|1519.64|1517.24|1523.88|1521.48|1524.13|1521.73|1516.76|1514.36|0
1646763000000|2022-03-08 18:10:00|1524.38|1521.98|1518.01|1515.61|1525.88|1523.48|1517.14|1514.74|0
1646763300000|2022-03-08 18:15:00|1517.89|1515.49|1518.88|1516.48|1521.88|1519.48|1514.64|1512.24|0
1646763600000|2022-03-08 18:20:00|1519.13|1516.73|1504.39|1501.99|1519.13|1516.73|1503.89|1501.49|0
1646763900000|2022-03-08 18:25:00|1503.76|1501.36|1491.15|1488.75|1504.39|1501.99|1489.65|1487.25|0
1646764200000|2022-03-08 18:30:00|1491.65|1489.25|1479.65|1477.25|1491.65|1489.25|1474.9|1472.5|0
1646764500000|2022-03-08 18:35:00|1479.77|1477.37|1476.15|1473.75|1482.52|1480.12|1473.15|1470.75|0
1646764800000|2022-03-08 18:40:00|1475.9|1473.5|1473.9|1471.5|1476.15|1473.75|1464.9|1462.5|0
1646765100000|2022-03-08 18:45:00|1474.27|1471.87|1465.15|1462.75|1475.4|1473|1461.91|1459.51|0
1646765400000|2022-03-08 18:50:00|1464.4|1462|1458.16|1455.76|1465.9|1463.5|1455.28|1452.88|0
1646765700000|2022-03-08 18:55:00|1456.41|1454.01|1449.42|1447.02|1457.91|1455.51|1448.91|1446.51|0
1646766000000|2022-03-08 19:00:00|1449.17|1446.77|1441.17|1438.77|1450.42|1448.02|1432.43|1430.03|0
1646766300000|2022-03-08 19:05:00|1439.17|1436.77|1449.42|1447.02|1454.17|1451.77|1438.43|1436.03|0
1646766600000|2022-03-08 19:10:00|1449.67|1447.27|1445.42|1443.02|1450.04|1447.64|1436.93|1434.53|0
1646766900000|2022-03-08 19:15:00|1444.67|1442.27|1445.42|1443.02|1451.17|1448.77|1440.04|1437.64|0
1646767200000|2022-03-08 19:20:00|1445.92|1443.52|1451.29|1448.89|1453.67|1451.27|1435.43|1433.03|0
1646767500000|2022-03-08 19:25:00|1451.17|1448.77|1462.41|1460.01|1463.91|1461.51|1447.92|1445.52|0
1646767800000|2022-03-08 19:30:00|1461.41|1459.01|1452.17|1449.77|1466.16|1463.76|1450.67|1448.27|0
1646768100000|2022-03-08 19:35:00|1453.78|1451.38|1465.65|1463.25|1468.4|1466|1453.42|1451.02|0
1646768400000|2022-03-08 19:40:00|1465.02|1462.62|1467.4|1465|1467.9|1465.5|1457.53|1455.13|0
1646768700000|2022-03-08 19:45:00|1471.15|1468.75|1480.4|1478|1480.4|1478|1469.9|1467.5|0
1646769000000|2022-03-08 19:50:00|1480.02|1477.62|1469.15|1466.75|1480.9|1478.5|1468.65|1466.25|0
1646769300000|2022-03-08 19:55:00|1469.9|1467.5|1470.02|1467.62|1476.15|1473.75|1462.65|1460.25|0
1646769600000|2022-03-08 20:00:00|1468.65|1466.25|1487.39|1484.99|1488.64|1486.24|1466.9|1464.5|0
1646769900000|2022-03-08 20:05:00|1485.14|1482.74|1480.76|1478.36|1486.39|1483.99|1478.52|1476.12|0
1646770200000|2022-03-08 20:10:00|1482.14|1479.74|1475.27|1472.87|1483.64|1481.24|1466.4|1464|0
1646770500000|2022-03-08 20:15:00|1475.9|1473.5|1470.02|1467.62|1477.77|1475.37|1467.65|1465.25|0
1646770800000|2022-03-08 20:20:00|1470.15|1467.75|1465.4|1463|1470.4|1468|1459.9|1457.5|0
1646771100000|2022-03-08 20:25:00|1466.15|1463.75|1443.78|1441.38|1466.15|1463.75|1443.78|1441.38|0
1646771400000|2022-03-08 20:30:00|1444.91|1442.51|1431.91|1429.51|1445.66|1443.26|1428.79|1426.39|0
1646771700000|2022-03-08 20:35:00|1431.66|1429.26|1442.41|1440.01|1442.41|1440.01|1428.67|1426.27|0
1646772000000|2022-03-08 20:40:00|1444.41|1442.01|1431.41|1429.01|1447.41|1445.01|1431.41|1429.01|0
1646772300000|2022-03-08 20:45:00|1429.91|1427.51|1427.54|1425.14|1436.66|1434.26|1425.29|1422.89|0
1646772600000|2022-03-08 20:50:00|1427.42|1425.02|1431.4|1429|1445.16|1442.76|1427.17|1424.77|0
1646772900000|2022-03-08 20:55:00|1430.4|1428|1422.41|1420.01|1430.9|1428.5|1416.66|1414.26|0
1646773200000|2022-03-08 21:00:00|1419.5|1417.42|1410.12|1408.04|1419.5|1417.42|1407.01|1404.93|0
1646773500000|2022-03-08 21:05:00|1410|1407.92|1407.26|1405.18|1411|1408.92|1405.51|1403.43|0
1646773800000|2022-03-08 21:10:00|1407.63|1405.55|1409.75|1407.67|1413|1410.92|1407.63|1405.55|0
1646774100000|2022-03-08 21:15:00|1409.26|1406.66|1404.77|1402.17|1409.26|1406.66|1404.52|1401.92|0
1646774400000|2022-03-08 21:20:00|1404.39|1401.79|1403.64|1401.04|1405.02|1402.42|1402.77|1400.17|0
1646774700000|2022-03-08 21:25:00|1403.77|1401.17|1404.89|1402.29|1404.89|1402.29|1402.02|1399.42|0
1646775000000|2022-03-08 21:30:00|1405.02|1402.42|1402.52|1399.92|1405.27|1402.67|1402.02|1399.42|0
1646775300000|2022-03-08 21:35:00|1402.27|1399.67|1401.52|1398.92|1403.77|1401.17|1401.52|1398.92|0
1646775600000|2022-03-08 21:40:00|1401.77|1399.17|1400.52|1397.92|1402.27|1399.67|1399.77|1397.17|0
1646775900000|2022-03-08 21:45:00|1400.77|1398.17|1404.39|1401.79|1404.39|1401.79|1399.89|1397.29|0
1646776200000|2022-03-08 21:50:00|1403.77|1401.17|1404.52|1401.92|1407.26|1404.66|1403.64|1401.04|0
1646776500000|2022-03-08 21:55:00|1404.64|1402.04|1403.64|1401.04|1405.76|1403.16|1402.27|1399.67|0
1646776800000|2022-03-08 22:00:00|1404.4|1401.8|1403.99|1401.39|1404.4|1401.8|1403.23|1400.63|0
1646777100000|2022-03-08 22:05:00|1403.78|1401.18|1402.29|1399.69|1403.85|1401.25|1402.29|1399.69|0
1646777400000|2022-03-08 22:10:00|1402.32|1399.72|1403.48|1400.88|1404.47|1401.87|1402.32|1399.72|0
1646777700000|2022-03-08 22:15:00|1403.59|1400.99|1403.7|1401.1|1403.81|1401.21|1402.98|1400.38|0
1646778000000|2022-03-08 22:20:00|1403.85|1401.25|1402.98|1400.38|1404.47|1401.87|1402.98|1400.38|0
1646778300000|2022-03-08 22:25:00|1402.72|1400.12|1402.47|1399.87|1403.81|1401.21|1402.36|1399.76|0
1646778600000|2022-03-08 22:30:00|1402.62|1400.02|1402.32|1399.72|1402.65|1400.05|1402.1|1399.5|0
1646778900000|2022-03-08 22:35:00|1401.78|1399.18|1401.74|1399.14|1401.78|1399.18|1401.59|1398.99|0
1646779200000|2022-03-08 22:40:00|1401.63|1399.03|1401.63|1399.03|1401.63|1399.03|1401.41|1398.81|0
1646779500000|2022-03-08 22:45:00|1401.59|1398.99|1402.64|1400.04|1402.71|1400.11|1401.59|1398.99|0
1646779800000|2022-03-08 22:50:00|1401.89|1399.29|1402.26|1399.66|1402.5|1399.9|1401.81|1399.21|0
1646780100000|2022-03-08 22:55:00|1402.22|1399.62|1403.08|1400.48|1403.11|1400.51|1402.15|1399.55|0
1646780400000|2022-03-08 23:00:00|1404.13|1401.53|1410.38|1407.78|1411.13|1408.53|1404.13|1401.53|0
1646780700000|2022-03-08 23:05:00|1410.51|1407.91|1409.51|1406.91|1411.01|1408.41|1408.88|1406.28|0
1646781000000|2022-03-08 23:10:00|1409.26|1406.66|1411.51|1408.91|1411.88|1409.28|1407.26|1404.66|0
1646781300000|2022-03-08 23:15:00|1411.26|1408.66|1409.88|1407.28|1411.26|1408.66|1408.38|1405.78|0
1646781600000|2022-03-08 23:20:00|1409.51|1406.91|1410.01|1407.41|1411.01|1408.41|1407.88|1405.28|0
1646781900000|2022-03-08 23:25:00|1409.88|1407.28|1412.76|1410.16|1413.01|1410.41|1409.38|1406.78|0
1646782200000|2022-03-08 23:30:00|1414.26|1411.66|1417.5|1414.9|1418.75|1416.15|1414.26|1411.66|0
1646782500000|2022-03-08 23:35:00|1417.75|1415.15|1417.62|1415.02|1418.75|1416.15|1417.12|1414.52|0
1646782800000|2022-03-08 23:40:00|1417.75|1415.15|1418.37|1415.77|1419|1416.4|1416.76|1414.16|0
1646783100000|2022-03-08 23:45:00|1418.5|1415.9|1417.5|1414.9|1421|1418.4|1417|1414.4|0
1646783400000|2022-03-08 23:50:00|1417.37|1414.77|1419.5|1416.9|1420.75|1418.15|1415.51|1412.91|0
1646783700000|2022-03-08 23:55:00|1419.75|1417.15|1420.5|1417.9|1422|1419.4|1417.25|1414.65|0
1646784000000|2022-03-09 00:00:00|1421|1418.4|1423.12|1420.52|1424.12|1421.52|1420.62|1418.02|0
1646784300000|2022-03-09 00:05:00|1423|1420.4|1423.5|1420.9|1424.75|1422.15|1422.25|1419.65|0
1646784600000|2022-03-09 00:10:00|1423.25|1420.65|1422|1419.4|1423.62|1421.02|1421.5|1418.9|0
1646784900000|2022-03-09 00:15:00|1421.87|1419.27|1421.75|1419.15|1426.75|1424.15|1421.5|1418.9|0
1646785200000|2022-03-09 00:20:00|1422|1419.4|1424.75|1422.15|1426|1423.4|1421.5|1418.9|0
1646785500000|2022-03-09 00:25:00|1424.5|1421.9|1426.75|1424.15|1428.25|1425.65|1424.5|1421.9|0
1646785800000|2022-03-09 00:30:00|1426.87|1424.27|1421.75|1419.15|1426.87|1424.27|1421.12|1418.52|0
1646786100000|2022-03-09 00:35:00|1421.62|1419.02|1422.62|1420.02|1424.62|1422.02|1421.5|1418.9|0
1646786400000|2022-03-09 00:40:00|1422.75|1420.15|1425.25|1422.65|1425.25|1422.65|1422.25|1419.65|0
1646786700000|2022-03-09 00:45:00|1425.37|1422.77|1426.37|1423.77|1426.37|1423.77|1423.62|1421.02|0
1646787000000|2022-03-09 00:50:00|1426.25|1423.65|1427|1424.4|1428.12|1425.52|1425.25|1422.65|0
1646787300000|2022-03-09 00:55:00|1427.5|1424.9|1428.5|1425.9|1429|1426.4|1426.25|1423.65|0
1646787600000|2022-03-09 01:00:00|1430|1427.4|1426.62|1424.02|1432.49|1429.89|1426.5|1423.9|0
1646787900000|2022-03-09 01:05:00|1426.75|1424.15|1430.25|1427.65|1431.99|1429.39|1425.5|1422.9|0
1646788200000|2022-03-09 01:10:00|1430.37|1427.77|1429.25|1426.65|1432.74|1430.14|1429.25|1426.65|0
1646788500000|2022-03-09 01:15:00|1428.75|1426.15|1426.12|1423.52|1428.87|1426.27|1425.25|1422.65|0
1646788800000|2022-03-09 01:20:00|1426.25|1423.65|1423.12|1420.52|1427.25|1424.65|1422.25|1419.65|0
1646789100000|2022-03-09 01:25:00|1422.87|1420.27|1424.87|1422.27|1425.12|1422.52|1422.12|1419.52|0
1646789400000|2022-03-09 01:30:00|1424.5|1421.9|1439.99|1437.39|1442.61|1440.01|1423.87|1421.27|0
1646789700000|2022-03-09 01:35:00|1439.74|1437.14|1440.99|1438.39|1442.74|1440.14|1438.74|1436.14|0
1646790000000|2022-03-09 01:40:00|1441.11|1438.51|1442.85|1440.25|1444.48|1441.88|1438.24|1435.64|0
1646790300000|2022-03-09 01:45:00|1442.48|1439.88|1442.85|1440.25|1444.98|1442.38|1442.23|1439.63|0
1646790600000|2022-03-09 01:50:00|1442.73|1440.13|1435.99|1433.39|1443.98|1441.38|1434.49|1431.89|0
1646790900000|2022-03-09 01:55:00|1435.74|1433.14|1435.24|1432.64|1438.24|1435.64|1434.86|1432.26|0
1646791200000|2022-03-09 02:00:00|1434.99|1432.39|1436.74|1434.14|1441.85|1439.25|1434.99|1432.39|0
1646791500000|2022-03-09 02:05:00|1436.61|1434.01|1437.49|1434.89|1438.24|1435.64|1434.99|1432.39|0
1646791800000|2022-03-09 02:10:00|1437.74|1435.14|1438.86|1436.26|1439.6|1437|1437.49|1434.89|0
1646792100000|2022-03-09 02:15:00|1438.74|1436.14|1437.49|1434.89|1438.74|1436.14|1434.99|1432.39|0
1646792400000|2022-03-09 02:20:00|1437.61|1435.01|1435.74|1433.14|1439.48|1436.88|1435.49|1432.89|0
1646792700000|2022-03-09 02:25:00|1435.86|1433.26|1439.99|1437.39|1439.99|1437.39|1435.49|1432.89|0
1646793000000|2022-03-09 02:30:00|1439.61|1437.01|1436.24|1433.64|1439.74|1437.14|1434.36|1431.76|0
1646793300000|2022-03-09 02:35:00|1436.86|1434.26|1429.24|1426.64|1437.74|1435.14|1429.24|1426.64|0
1646793600000|2022-03-09 02:40:00|1429.36|1426.76|1428.99|1426.39|1432.11|1429.51|1427.99|1425.39|0
1646793900000|2022-03-09 02:45:00|1428.74|1426.14|1428.11|1425.51|1431.24|1428.64|1427.99|1425.39|0
1646794200000|2022-03-09 02:50:00|1427.99|1425.39|1423.74|1421.14|1428.36|1425.76|1422.49|1419.89|0
1646794500000|2022-03-09 02:55:00|1423.99|1421.39|1426.61|1424.01|1427.24|1424.64|1423.61|1421.01|0
1646794800000|2022-03-09 03:00:00|1426.74|1424.14|1424.11|1421.51|1427.74|1425.14|1423.74|1421.14|0
1646795100000|2022-03-09 03:05:00|1424.24|1421.64|1423.74|1421.14|1424.99|1422.39|1422.74|1420.14|0
1646795400000|2022-03-09 03:10:00|1423.49|1420.89|1422.11|1419.51|1424.86|1422.26|1421.49|1418.89|0
1646795700000|2022-03-09 03:15:00|1421.99|1419.39|1418.24|1415.64|1422.61|1420.01|1416.12|1413.52|0
1646796000000|2022-03-09 03:20:00|1418.36|1415.76|1423.86|1421.26|1424.74|1422.14|1418.24|1415.64|0
1646796300000|2022-03-09 03:25:00|1423.24|1420.64|1422.11|1419.51|1424.36|1421.76|1422.11|1419.51|0
1646796600000|2022-03-09 03:30:00|1421.74|1419.14|1425.86|1423.26|1426.61|1424.01|1421.74|1419.14|0
1646796900000|2022-03-09 03:35:00|1425.99|1423.39|1425.86|1423.26|1427.61|1425.01|1424.74|1422.14|0
1646797200000|2022-03-09 03:40:00|1425.74|1423.14|1425.74|1423.14|1426.11|1423.51|1424.11|1421.51|0
1646797500000|2022-03-09 03:45:00|1426.24|1423.64|1425.99|1423.39|1427.36|1424.76|1425.49|1422.89|0
1646797800000|2022-03-09 03:50:00|1425.74|1423.14|1425.86|1423.26|1426.24|1423.64|1425.24|1422.64|0
1646798100000|2022-03-09 03:55:00|1425.74|1423.14|1420.24|1417.64|1425.74|1423.14|1418.49|1415.89|0
1646798400000|2022-03-09 04:00:00|1420.49|1417.89|1429.99|1427.39|1431.11|1428.51|1420.49|1417.89|0
1646798700000|2022-03-09 04:05:00|1430.36|1427.76|1431.49|1428.89|1433.24|1430.64|1429.99|1427.39|0
1646799000000|2022-03-09 04:10:00|1431.74|1429.14|1434.24|1431.64|1434.24|1431.64|1428.86|1426.26|0
1646799300000|2022-03-09 04:15:00|1434.36|1431.76|1434.86|1432.26|1434.86|1432.26|1432.49|1429.89|0
1646799600000|2022-03-09 04:20:00|1435.36|1432.76|1436.11|1433.51|1437.6|1435|1434.74|1432.14|0
1646799900000|2022-03-09 04:25:00|1436.24|1433.64|1444.49|1441.89|1444.61|1442.01|1433.75|1431.15|0
1646800200000|2022-03-09 04:30:00|1444.61|1442.01|1443.24|1440.64|1445.74|1443.14|1442.49|1439.89|0
1646800500000|2022-03-09 04:35:00|1443.61|1441.01|1446.24|1443.64|1446.49|1443.89|1442.74|1440.14|0
1646800800000|2022-03-09 04:40:00|1446.49|1443.89|1443.49|1440.89|1446.49|1443.89|1442.36|1439.76|0
1646801100000|2022-03-09 04:45:00|1443.74|1441.14|1445.61|1443.01|1445.86|1443.26|1441.86|1439.26|0
1646801400000|2022-03-09 04:50:00|1444.99|1442.39|1444.36|1441.76|1446.24|1443.64|1443.49|1440.89|0
1646801700000|2022-03-09 04:55:00|1444.49|1441.89|1442.74|1440.14|1445.99|1443.39|1442.49|1439.89|0
1646802000000|2022-03-09 05:00:00|1442.86|1440.26|1438.61|1436.01|1442.86|1440.26|1437.86|1435.26|0
1646802300000|2022-03-09 05:05:00|1439.11|1436.51|1437.99|1435.39|1439.36|1436.76|1437.99|1435.39|0
1646802600000|2022-03-09 05:10:00|1438.24|1435.64|1437.36|1434.76|1440.11|1437.51|1436.86|1434.26|0
1646802900000|2022-03-09 05:15:00|1437.49|1434.89|1435.24|1432.64|1437.86|1435.26|1432.74|1430.14|0
1646803200000|2022-03-09 05:20:00|1435.11|1432.51|1436.61|1434.01|1437.74|1435.14|1434.74|1432.14|0
1646803500000|2022-03-09 05:25:00|1436.74|1434.14|1442.49|1439.89|1444.36|1441.76|1435.61|1433.01|0
1646803800000|2022-03-09 05:30:00|1442.36|1439.76|1435.36|1432.76|1442.86|1440.26|1435.36|1432.76|0
1646804100000|2022-03-09 05:35:00|1434.86|1432.26|1426.75|1424.15|1436.11|1433.51|1426.62|1424.02|0
1646804400000|2022-03-09 05:40:00|1426.5|1423.9|1429.11|1426.51|1430.61|1428.01|1426.5|1423.9|0
1646804700000|2022-03-09 05:45:00|1429.74|1427.14|1424.37|1421.77|1430.36|1427.76|1423.62|1421.02|0
1646805000000|2022-03-09 05:50:00|1424.62|1422.02|1425.37|1422.77|1426.37|1423.77|1421.75|1419.15|0
1646805300000|2022-03-09 05:55:00|1425.5|1422.9|1428.74|1426.14|1429.11|1426.51|1424.87|1422.27|0
1646805600000|2022-03-09 06:00:00|1429.11|1426.51|1429.36|1426.76|1433.24|1430.64|1428.74|1426.14|0
1646805900000|2022-03-09 06:05:00|1429.61|1427.01|1436.99|1434.39|1437.61|1435.01|1428.86|1426.26|0
1646806200000|2022-03-09 06:10:00|1436.61|1434.01|1435.61|1433.01|1439.74|1437.14|1435.61|1433.01|0
1646806500000|2022-03-09 06:15:00|1436.36|1433.76|1438.74|1436.14|1440.61|1438.01|1436.36|1433.76|0
1646806800000|2022-03-09 06:20:00|1439.11|1436.51|1435.99|1433.39|1441.49|1438.89|1435.86|1433.26|0
1646807100000|2022-03-09 06:25:00|1435.86|1433.26|1438.49|1435.89|1438.61|1436.01|1433.61|1431.01|0
1646807400000|2022-03-09 06:30:00|1438.61|1436.01|1443.11|1440.51|1443.24|1440.64|1435.36|1432.76|0
1646807700000|2022-03-09 06:35:00|1442.99|1440.39|1435.61|1433.01|1446.11|1443.51|1435.61|1433.01|0
1646808000000|2022-03-09 06:40:00|1435.86|1433.26|1434.11|1431.51|1436.11|1433.51|1431.99|1429.39|0
1646808300000|2022-03-09 06:45:00|1433.99|1431.39|1431.86|1429.26|1436.24|1433.64|1431.11|1428.51|0
1646808600000|2022-03-09 06:50:00|1431.61|1429.01|1439.74|1437.14|1442.36|1439.76|1431.61|1429.01|0
1646808900000|2022-03-09 06:55:00|1438.86|1436.26|1440.11|1437.51|1442.61|1440.01|1438.86|1436.26|0
1646809200000|2022-03-09 07:00:00|1441.24|1438.64|1438.36|1435.76|1441.86|1439.26|1432.36|1429.76|0
1646809500000|2022-03-09 07:05:00|1438.86|1436.26|1443.86|1441.26|1445.36|1442.76|1438.86|1436.26|0
1646809800000|2022-03-09 07:10:00|1444.11|1441.51|1443.86|1441.26|1445.99|1443.39|1442.36|1439.76|0
1646810100000|2022-03-09 07:15:00|1443.61|1441.01|1448.48|1445.88|1448.85|1446.25|1443.61|1441.01|0
1646810400000|2022-03-09 07:20:00|1448.73|1446.13|1450.48|1447.88|1450.85|1448.25|1447.6|1445|0
1646810700000|2022-03-09 07:25:00|1449.85|1447.25|1464.48|1461.88|1465.23|1462.63|1449.73|1447.13|0
1646811000000|2022-03-09 07:30:00|1463.48|1460.88|1461.23|1458.63|1466.85|1464.25|1458.23|1455.63|0
1646811300000|2022-03-09 07:35:00|1461.35|1458.75|1463.23|1460.63|1463.23|1460.63|1458.85|1456.25|0
1646811600000|2022-03-09 07:40:00|1463.35|1460.75|1459.73|1457.13|1465.48|1462.88|1458.6|1456|0
1646811900000|2022-03-09 07:45:00|1461.6|1459|1461.98|1459.38|1461.98|1459.38|1456.48|1453.88|0
1646812200000|2022-03-09 07:50:00|1461.6|1459|1465.1|1462.5|1467.35|1464.75|1461.23|1458.63|0
1646812500000|2022-03-09 07:55:00|1465.23|1462.63|1466.48|1463.88|1467.35|1464.75|1461.73|1459.13|0
1646812800000|2022-03-09 08:00:00|1466.35|1463.75|1453.48|1450.88|1466.35|1463.75|1453.48|1450.88|0
1646813100000|2022-03-09 08:05:00|1452.84|1450.76|1463.22|1461.14|1464.47|1462.39|1448.59|1446.51|0
1646813400000|2022-03-09 08:10:00|1463.72|1461.64|1467.34|1465.26|1469.72|1467.64|1462.59|1460.51|0
1646813700000|2022-03-09 08:15:00|1467.09|1465.01|1460.97|1458.89|1467.09|1465.01|1455.84|1453.76|0
1646814000000|2022-03-09 08:20:00|1461.22|1459.14|1459.34|1457.26|1465.84|1463.76|1457.97|1455.89|0
1646814300000|2022-03-09 08:25:00|1458.97|1456.89|1453.72|1451.64|1462.09|1460.01|1453.59|1451.51|0
1646814600000|2022-03-09 08:30:00|1454.34|1452.26|1461.34|1459.26|1464.84|1462.76|1453.59|1451.51|0
1646814900000|2022-03-09 08:35:00|1460.59|1458.51|1460.72|1458.64|1462.34|1460.26|1455.97|1453.89|0
1646815200000|2022-03-09 08:40:00|1460.22|1458.14|1466.84|1464.76|1467.59|1465.51|1460.22|1458.14|0
1646815500000|2022-03-09 08:45:00|1466.34|1464.26|1465.84|1463.76|1467.72|1465.64|1463.59|1461.51|0
1646815800000|2022-03-09 08:50:00|1466.22|1464.14|1469.47|1467.39|1470.72|1468.64|1465.22|1463.14|0
1646816100000|2022-03-09 08:55:00|1469.09|1467.01|1469.84|1467.76|1470.97|1468.89|1467.84|1465.76|0
1646816400000|2022-03-09 09:00:00|1470.22|1468.14|1473.09|1471.01|1476.22|1474.14|1470.22|1468.14|0
1646816700000|2022-03-09 09:05:00|1472.97|1470.89|1472.01|1469.93|1475.91|1473.83|1470.51|1468.43|0
1646817000000|2022-03-09 09:10:00|1472.39|1470.31|1468.51|1466.43|1475.13|1473.05|1467.26|1465.18|0
1646817300000|2022-03-09 09:15:00|1468.64|1466.56|1475.88|1473.8|1476.38|1474.3|1468.26|1466.18|0
1646817600000|2022-03-09 09:20:00|1475.38|1473.3|1480.63|1478.55|1481.13|1479.05|1475.38|1473.3|0
1646817900000|2022-03-09 09:25:00|1480.5|1478.42|1481|1478.92|1483.37|1481.29|1479.63|1477.55|0
1646818200000|2022-03-09 09:30:00|1481.62|1479.54|1485.93|1483.85|1485.93|1483.85|1479.75|1477.67|0
1646818500000|2022-03-09 09:35:00|1485.43|1483.35|1488.05|1485.97|1488.05|1485.97|1483.94|1481.86|0
1646818800000|2022-03-09 09:40:00|1488.3|1486.22|1490.79|1488.71|1492.67|1490.59|1487.43|1485.35|0
1646819100000|2022-03-09 09:45:00|1490.55|1488.47|1485.05|1482.97|1491.54|1489.46|1482.94|1480.86|0
1646819400000|2022-03-09 09:50:00|1484.68|1482.6|1488.68|1486.6|1493.42|1491.34|1483.93|1481.85|0
1646819700000|2022-03-09 09:55:00|1488.93|1486.85|1493.42|1491.34|1493.42|1491.34|1487.55|1485.47|0
1646820000000|2022-03-09 10:00:00|1492.67|1490.59|1492.92|1490.84|1493.29|1491.21|1485.68|1483.6|0
1646820300000|2022-03-09 10:05:00|1492.42|1490.34|1492.67|1490.59|1496.17|1494.09|1490.92|1488.84|0
1646820600000|2022-03-09 10:10:00|1493.17|1491.09|1493.04|1490.96|1495.29|1493.21|1490.04|1487.96|0
1646820900000|2022-03-09 10:15:00|1493.17|1491.09|1494.79|1492.71|1494.92|1492.84|1489.42|1487.34|0
1646821200000|2022-03-09 10:20:00|1494.42|1492.34|1487.05|1484.97|1494.42|1492.34|1486.43|1484.35|0
1646821500000|2022-03-09 10:25:00|1486.8|1484.72|1492.42|1490.34|1492.92|1490.84|1486.8|1484.72|0
1646821800000|2022-03-09 10:30:00|1493.67|1491.59|1493.42|1491.34|1496.03|1493.95|1490.29|1488.21|0
1646822100000|2022-03-09 10:35:00|1493.17|1491.09|1492.92|1490.84|1497.53|1495.45|1492.79|1490.71|0
1646822400000|2022-03-09 10:40:00|1493.42|1491.34|1495.91|1493.83|1497.16|1495.08|1492.79|1490.71|0
1646822700000|2022-03-09 10:45:00|1495.78|1493.7|1493.53|1491.45|1497.03|1494.95|1491.79|1489.71|0
1646823000000|2022-03-09 10:50:00|1494.03|1491.95|1487.67|1485.59|1495.66|1493.58|1486.04|1483.96|0
1646823300000|2022-03-09 10:55:00|1487.79|1485.71|1484.18|1482.1|1487.79|1485.71|1479.81|1477.73|0
1646823600000|2022-03-09 11:00:00|1484.55|1482.47|1487.18|1485.1|1487.55|1485.47|1481.31|1479.23|0
1646823900000|2022-03-09 11:05:00|1487.68|1485.6|1490.17|1488.09|1490.67|1488.59|1487.05|1484.97|0
1646824200000|2022-03-09 11:10:00|1490.29|1488.21|1485.3|1483.22|1490.42|1488.34|1484.8|1482.72|0
1646824500000|2022-03-09 11:15:00|1485.8|1483.72|1490.67|1488.59|1491.79|1489.71|1484.43|1482.35|0
1646824800000|2022-03-09 11:20:00|1490.29|1488.21|1495.66|1493.58|1496.41|1494.33|1486.3|1484.22|0
1646825100000|2022-03-09 11:25:00|1496.03|1493.95|1489.17|1487.09|1497.91|1495.83|1488.92|1486.84|0
1646825400000|2022-03-09 11:30:00|1489.42|1487.34|1489.42|1487.34|1491.92|1489.84|1486.43|1484.35|0
1646825700000|2022-03-09 11:35:00|1488.92|1486.84|1485.43|1483.35|1491.17|1489.09|1485.18|1483.1|0
1646826000000|2022-03-09 11:40:00|1485.3|1483.22|1480.18|1478.1|1485.55|1483.47|1479.18|1477.1|0
1646826300000|2022-03-09 11:45:00|1479.68|1477.6|1483.3|1481.22|1483.68|1481.6|1477.69|1475.61|0
1646826600000|2022-03-09 11:50:00|1483.18|1481.1|1486.42|1484.34|1487.92|1485.84|1483.18|1481.1|0
1646826900000|2022-03-09 11:55:00|1485.92|1483.84|1482.55|1480.47|1486.17|1484.09|1482.55|1480.47|0
1646827200000|2022-03-09 12:00:00|1482.43|1480.35|1483.55|1481.47|1483.93|1481.85|1478.43|1476.35|0
1646827500000|2022-03-09 12:05:00|1483.68|1481.6|1484.79|1482.71|1486.79|1484.71|1479.43|1477.35|0
1646827800000|2022-03-09 12:10:00|1484.42|1482.34|1485.17|1483.09|1485.42|1483.34|1481.55|1479.47|0
1646828100000|2022-03-09 12:15:00|1485.67|1483.59|1489.67|1487.59|1490.17|1488.09|1483.79|1481.71|0
1646828400000|2022-03-09 12:20:00|1489.54|1487.46|1488.54|1486.46|1491.41|1489.33|1487.79|1485.71|0
1646828700000|2022-03-09 12:25:00|1488.04|1485.96|1487.92|1485.84|1490.16|1488.08|1486.79|1484.71|0
1646829000000|2022-03-09 12:30:00|1488.67|1486.59|1489.78|1487.7|1490.78|1488.7|1484.67|1482.59|0
1646829300000|2022-03-09 12:35:00|1489.53|1487.45|1486.17|1484.09|1491.41|1489.33|1483.92|1481.84|0
1646829600000|2022-03-09 12:40:00|1486.42|1484.34|1490.66|1488.58|1491.41|1489.33|1486.42|1484.34|0
1646829900000|2022-03-09 12:45:00|1490.78|1488.7|1490.03|1487.95|1494.16|1492.08|1487.42|1485.34|0
1646830200000|2022-03-09 12:50:00|1490.41|1488.33|1493.16|1491.08|1493.66|1491.58|1489.41|1487.33|0
1646830500000|2022-03-09 12:55:00|1493.03|1490.95|1495.15|1493.07|1496.15|1494.07|1491.16|1489.08|0
1646830800000|2022-03-09 13:00:00|1495.65|1493.57|1495.65|1493.57|1500.9|1498.82|1495.4|1493.32|0
1646831100000|2022-03-09 13:05:00|1495.4|1493.32|1498.14|1496.06|1498.14|1496.06|1493.14|1491.06|0
1646831400000|2022-03-09 13:10:00|1497.89|1495.81|1492.89|1490.81|1499.14|1497.06|1492.4|1490.32|0
1646831700000|2022-03-09 13:15:00|1493.14|1491.06|1496.01|1493.93|1496.14|1494.06|1492.89|1490.81|0
1646832000000|2022-03-09 13:20:00|1495.51|1493.43|1494.01|1491.93|1495.89|1493.81|1490.4|1488.32|0
1646832300000|2022-03-09 13:25:00|1494.14|1492.06|1498.51|1496.43|1499.89|1497.81|1493.01|1490.93|0
1646832600000|2022-03-09 13:30:00|1498.64|1496.56|1504.13|1502.05|1506.13|1504.05|1497.64|1495.56|0
1646832900000|2022-03-09 13:35:00|1503.88|1501.8|1498.89|1496.81|1505.63|1503.55|1498.64|1496.56|0
1646833200000|2022-03-09 13:40:00|1499.14|1497.06|1495.14|1493.06|1499.38|1497.3|1494.14|1492.06|0
1646833500000|2022-03-09 13:45:00|1495.01|1492.93|1498.15|1496.07|1498.9|1496.82|1493.9|1491.82|0
1646833800000|2022-03-09 13:50:00|1497.9|1495.82|1493.15|1491.07|1499.15|1497.07|1492.4|1490.32|0
1646834100000|2022-03-09 13:55:00|1493.02|1490.94|1489.66|1487.58|1493.77|1491.69|1488.66|1486.58|0
1646834400000|2022-03-09 14:00:00|1489.41|1487.33|1492.9|1490.82|1492.9|1490.82|1486.41|1484.33|0
1646834700000|2022-03-09 14:05:00|1493.15|1491.07|1510.38|1508.3|1510.38|1508.3|1490.9|1488.82|0
1646835000000|2022-03-09 14:10:00|1511.88|1509.8|1500.39|1498.31|1515.62|1513.54|1497.4|1495.32|0
1646835300000|2022-03-09 14:15:00|1500.26|1498.18|1498.26|1496.18|1504.89|1502.81|1497.26|1495.18|0
1646835600000|2022-03-09 14:20:00|1498.89|1496.81|1501.64|1499.56|1501.64|1499.56|1495.4|1493.32|0
1646835900000|2022-03-09 14:25:00|1502.14|1500.06|1506.13|1504.05|1506.13|1504.05|1501.14|1499.06|0
1646836200000|2022-03-09 14:30:00|1506|1503.92|1501.39|1499.31|1506.88|1504.8|1496.89|1494.81|0
1646836500000|2022-03-09 14:35:00|1501.89|1499.81|1502.64|1500.56|1504.88|1502.8|1493.02|1490.94|0
1646836800000|2022-03-09 14:40:00|1503.14|1501.06|1498.14|1496.06|1511|1508.92|1497.64|1495.56|0
1646837100000|2022-03-09 14:45:00|1500.39|1498.31|1500.91|1498.83|1506.13|1504.05|1496.76|1494.68|0
1646837400000|2022-03-09 14:50:00|1501.41|1499.33|1487.93|1485.85|1502.66|1500.58|1483.19|1481.11|0
1646837700000|2022-03-09 14:55:00|1487.18|1485.1|1495.17|1493.09|1497.17|1495.09|1485.93|1483.85|0
1646838000000|2022-03-09 15:00:00|1496.92|1494.84|1510.15|1508.07|1514.64|1512.56|1493.92|1491.84|0
1646838300000|2022-03-09 15:05:00|1509.65|1507.57|1510.02|1507.94|1512.77|1510.69|1506.65|1504.57|0
1646838600000|2022-03-09 15:10:00|1509.65|1507.57|1511.89|1509.81|1512.14|1510.06|1508.15|1506.07|0
1646838900000|2022-03-09 15:15:00|1514.13|1512.05|1509.14|1507.06|1517.63|1515.55|1502.9|1500.82|0
1646839200000|2022-03-09 15:20:00|1508.64|1506.56|1514.64|1512.56|1514.89|1512.81|1507.27|1505.19|0
1646839500000|2022-03-09 15:25:00|1514.14|1512.06|1512.14|1510.06|1515.01|1512.93|1504.65|1502.57|0
1646839800000|2022-03-09 15:30:00|1513.64|1511.56|1511.14|1509.06|1513.64|1511.56|1505.4|1503.32|0
1646840100000|2022-03-09 15:35:00|1512.64|1510.56|1515.13|1513.05|1518.13|1516.05|1509.64|1507.56|0
1646840400000|2022-03-09 15:40:00|1514.88|1512.8|1510.88|1508.8|1517.13|1515.05|1510.63|1508.55|0
1646840700000|2022-03-09 15:45:00|1511.38|1509.3|1514.74|1512.66|1515.62|1513.54|1509.88|1507.8|0
1646841000000|2022-03-09 15:50:00|1515.12|1513.04|1513.63|1511.55|1517.87|1515.79|1508.88|1506.8|0
1646841300000|2022-03-09 15:55:00|1513.38|1511.3|1520.24|1518.16|1523.36|1521.28|1512.88|1510.8|0
1646841600000|2022-03-09 16:00:00|1521.62|1519.54|1510.88|1508.8|1521.62|1519.54|1510.38|1508.3|0
1646841900000|2022-03-09 16:05:00|1511.13|1509.05|1512.88|1510.8|1518.49|1516.41|1510.63|1508.55|0
1646842200000|2022-03-09 16:10:00|1513.25|1511.17|1506.39|1504.31|1513.63|1511.55|1505.89|1503.81|0
1646842500000|2022-03-09 16:15:00|1506.26|1504.18|1512|1509.92|1512.13|1510.05|1501.39|1499.31|0
1646842800000|2022-03-09 16:20:00|1511.88|1509.8|1513.13|1511.05|1515.88|1513.8|1511.13|1509.05|0
1646843100000|2022-03-09 16:25:00|1512.38|1510.3|1507.75|1505.67|1513.63|1511.55|1507.38|1505.3|0
1646843400000|2022-03-09 16:30:00|1508.63|1506.55|1521.12|1519.04|1521.12|1519.04|1508.38|1506.3|0
1646843700000|2022-03-09 16:35:00|1520.37|1518.29|1518.87|1516.79|1524.11|1522.03|1514.99|1512.91|0
1646844000000|2022-03-09 16:40:00|1518.24|1516.16|1522.62|1520.54|1523.86|1521.78|1517.62|1515.54|0
1646844300000|2022-03-09 16:45:00|1522.99|1520.91|1524.61|1522.53|1525.11|1523.03|1520.62|1518.54|0
1646844600000|2022-03-09 16:50:00|1523.73|1521.65|1523.61|1521.53|1524.61|1522.53|1519.37|1517.29|0
1646844900000|2022-03-09 16:55:00|1523.86|1521.78|1527.86|1525.78|1528.86|1526.78|1523.11|1521.03|0
1646845200000|2022-03-09 17:00:00|1528.86|1526.78|1527.86|1525.78|1531.72|1529.64|1526.36|1524.28|0
1646845500000|2022-03-09 17:05:00|1528.36|1526.28|1527.11|1525.03|1528.86|1526.78|1525.36|1523.28|0
1646845800000|2022-03-09 17:10:00|1527.36|1525.28|1529.36|1527.28|1529.61|1527.53|1523.61|1521.53|0
1646846100000|2022-03-09 17:15:00|1529.48|1527.4|1527.86|1525.78|1530.6|1528.52|1527.11|1525.03|0
1646846400000|2022-03-09 17:20:00|1528.11|1526.03|1526.36|1524.28|1533.85|1531.77|1524.36|1522.28|0
1646846700000|2022-03-09 17:25:00|1526.86|1524.78|1530.1|1528.02|1531.6|1529.52|1522.86|1520.78|0
1646847000000|2022-03-09 17:30:00|1529.85|1527.77|1533.86|1531.78|1533.86|1531.78|1529.85|1527.77|0
1646847300000|2022-03-09 17:35:00|1534.35|1532.27|1539.35|1537.27|1540.1|1538.02|1533.86|1531.78|0
1646847600000|2022-03-09 17:40:00|1539.85|1537.77|1535.1|1533.02|1540.1|1538.02|1533.47|1531.39|0
1646847900000|2022-03-09 17:45:00|1535.35|1533.27|1539.1|1537.02|1539.6|1537.52|1532.11|1530.03|0
1646848200000|2022-03-09 17:50:00|1538.85|1536.77|1536.34|1533.78|1539.09|1536.77|1536.34|1533.78|0
1646848500000|2022-03-09 17:55:00|1536.84|1534.28|1538.34|1535.78|1539.09|1536.53|1534.71|1532.15|0
1646848800000|2022-03-09 18:00:00|1537.84|1535.28|1528.6|1526.04|1538.09|1535.53|1528.35|1525.79|0
1646849100000|2022-03-09 18:05:00|1528.1|1525.54|1529.1|1526.54|1531.97|1529.41|1527.1|1524.54|0
1646849400000|2022-03-09 18:10:00|1529.6|1527.04|1535.1|1532.54|1535.59|1533.03|1528.85|1526.29|0
1646849700000|2022-03-09 18:15:00|1535.35|1532.79|1533.1|1530.54|1537.59|1535.03|1533.1|1530.54|0
1646850000000|2022-03-09 18:20:00|1533.47|1530.91|1536.46|1533.9|1536.46|1533.9|1532.85|1530.29|0
1646850300000|2022-03-09 18:25:00|1536.84|1534.28|1537.34|1534.78|1538.34|1535.78|1534.22|1531.66|0
1646850600000|2022-03-09 18:30:00|1538.09|1535.53|1530.1|1527.54|1538.09|1535.53|1529.6|1527.04|0
1646850900000|2022-03-09 18:35:00|1530.6|1528.04|1530.1|1527.54|1533.59|1531.03|1528.72|1526.16|0
1646851200000|2022-03-09 18:40:00|1530.35|1527.79|1524.35|1521.79|1532.35|1529.79|1524.35|1521.79|0
1646851500000|2022-03-09 18:45:00|1525.1|1522.54|1520.11|1517.55|1525.85|1523.29|1517.86|1515.3|0
1646851800000|2022-03-09 18:50:00|1520.36|1517.8|1523.35|1520.79|1527.35|1524.79|1518.11|1515.55|0
1646852100000|2022-03-09 18:55:00|1523.6|1521.04|1521.86|1519.3|1524.1|1521.54|1520.36|1517.8|0
1646852400000|2022-03-09 19:00:00|1521.36|1518.8|1531.84|1529.28|1531.84|1529.28|1521.11|1518.55|0
1646852700000|2022-03-09 19:05:00|1531.1|1528.54|1526.85|1524.29|1532.34|1529.78|1526.1|1523.54|0
1646853000000|2022-03-09 19:10:00|1527.35|1524.79|1525.85|1523.29|1529.85|1527.29|1522.35|1519.79|0
1646853300000|2022-03-09 19:15:00|1526.1|1523.54|1524.6|1522.04|1527.85|1525.29|1520.6|1518.04|0
1646853600000|2022-03-09 19:20:00|1523.97|1521.41|1525.6|1523.04|1529.85|1527.29|1523.85|1521.29|0
1646853900000|2022-03-09 19:25:00|1524.35|1521.79|1526.85|1524.29|1527.35|1524.79|1524.1|1521.54|0
1646854200000|2022-03-09 19:30:00|1527.85|1525.29|1532.09|1529.53|1532.84|1530.28|1527.1|1524.54|0
1646854500000|2022-03-09 19:35:00|1531.84|1529.28|1532.09|1529.53|1534.09|1531.53|1530.35|1527.79|0
1646854800000|2022-03-09 19:40:00|1531.84|1529.28|1532.34|1529.78|1534.84|1532.28|1530.34|1527.78|0
1646855100000|2022-03-09 19:45:00|1532.84|1530.28|1529.1|1526.54|1534.34|1531.78|1526.35|1523.79|0
1646855400000|2022-03-09 19:50:00|1528.85|1526.29|1525.6|1523.04|1535.59|1533.03|1525.6|1523.04|0
1646855700000|2022-03-09 19:55:00|1525.85|1523.29|1527.35|1524.79|1531.59|1529.03|1525.6|1523.04|0
1646856000000|2022-03-09 20:00:00|1528.22|1525.66|1530.84|1528.28|1531.09|1528.53|1527.6|1525.04|0
1646856300000|2022-03-09 20:05:00|1531.59|1529.03|1540.83|1538.27|1540.83|1538.27|1530.59|1528.03|0
1646856600000|2022-03-09 20:10:00|1542.08|1539.52|1541.83|1539.27|1544.58|1542.02|1538.83|1536.27|0
1646856900000|2022-03-09 20:15:00|1542.33|1539.77|1540.33|1537.77|1544.33|1541.77|1536.84|1534.28|0
1646857200000|2022-03-09 20:20:00|1540.08|1537.52|1543.08|1540.52|1545.33|1542.77|1540.08|1537.52|0
1646857500000|2022-03-09 20:25:00|1542.58|1540.02|1542.57|1540.01|1543.33|1540.77|1538.83|1536.27|0
1646857800000|2022-03-09 20:30:00|1542.32|1539.76|1545.57|1543.01|1549.57|1547.01|1542.32|1539.76|0
1646858100000|2022-03-09 20:35:00|1545.07|1542.51|1538.2|1535.64|1546.32|1543.76|1538.08|1535.52|0
1646858400000|2022-03-09 20:40:00|1538.08|1535.52|1540.82|1538.26|1543.32|1540.76|1538.08|1535.52|0
1646858700000|2022-03-09 20:45:00|1540.32|1537.76|1534.7|1532.14|1544.32|1541.76|1532.08|1529.52|0
1646859000000|2022-03-09 20:50:00|1537.33|1534.77|1530.33|1527.77|1538.45|1535.89|1523.84|1521.28|0
1646859300000|2022-03-09 20:55:00|1529.83|1527.27|1528.08|1525.52|1529.83|1527.27|1521.09|1518.53|0
1646859600000|2022-03-09 21:00:00|1527.7|1525.14|1525.84|1523.28|1534.08|1531.52|1525.59|1523.03|0
1646859900000|2022-03-09 21:05:00|1526.34|1523.78|1530.56|1528|1532.33|1529.77|1526.34|1523.78|0
1646860200000|2022-03-09 21:10:00|1530.31|1527.75|1525.06|1522.5|1530.31|1527.75|1523.06|1520.5|0
1646860500000|2022-03-09 21:15:00|1527.25|1524.05|1530.13|1526.93|1530.63|1527.43|1524.81|1521.93|0
1646860800000|2022-03-09 21:20:00|1531.25|1528.05|1528.25|1525.05|1531.38|1528.18|1528.13|1524.93|0
1646861100000|2022-03-09 21:25:00|1528.38|1525.18|1528.63|1525.43|1529.5|1526.3|1528|1524.8|0
1646861400000|2022-03-09 21:30:00|1528.38|1525.18|1525.5|1522.3|1529.13|1525.93|1525.38|1522.18|0
1646861700000|2022-03-09 21:35:00|1525.88|1522.68|1528.63|1525.43|1528.63|1525.43|1525|1521.8|0
1646862000000|2022-03-09 21:40:00|1530|1526.8|1536.74|1533.54|1537.74|1534.54|1529.38|1526.18|0
1646862300000|2022-03-09 21:45:00|1536.12|1532.92|1532.24|1529.04|1536.24|1533.04|1532.12|1528.92|0
1646862600000|2022-03-09 21:50:00|1531.38|1528.18|1531.62|1528.42|1532.24|1529.04|1529.63|1526.43|0
1646862900000|2022-03-09 21:55:00|1530.88|1527.68|1531.49|1528.29|1531.87|1528.67|1530.5|1527.3|0
1646863200000|2022-03-09 22:00:00|1531.27|1528.07|1529.59|1526.39|1531.73|1528.53|1529.08|1525.88|0
1646863500000|2022-03-09 22:05:00|1529.45|1526.25|1529.77|1526.57|1529.77|1526.57|1529.15|1525.95|0
1646863800000|2022-03-09 22:10:00|1529.52|1526.32|1530.02|1526.82|1530.38|1527.18|1529.08|1525.88|0
1646864100000|2022-03-09 22:15:00|1529.87|1526.67|1530.32|1527.12|1531.07|1527.87|1529.45|1526.25|0
1646864400000|2022-03-09 22:20:00|1530.36|1527.16|1530.83|1527.63|1530.83|1527.63|1530.21|1527.01|0
1646864700000|2022-03-09 22:25:00|1531.19|1527.99|1530.83|1527.63|1531.19|1527.99|1530.83|1527.63|0
1646865000000|2022-03-09 22:30:00|1530.76|1527.56|1531.01|1527.81|1531.01|1527.81|1530.76|1527.56|0
1646865300000|2022-03-09 22:35:00|1530.9|1527.7|1530.68|1527.48|1531.01|1527.81|1530.5|1527.3|0
1646865600000|2022-03-09 22:40:00|1530.65|1527.45|1530.61|1527.41|1530.65|1527.45|1530.61|1527.41|0
1646865900000|2022-03-09 22:45:00|1530.57|1527.37|1530.54|1527.34|1530.57|1527.37|1530.54|1527.34|0
1646866200000|2022-03-09 22:50:00|1530.5|1527.3|1530.64|1527.44|1530.67|1527.47|1530.47|1527.27|0
1646866500000|2022-03-09 22:55:00|1530.57|1527.37|1530.16|1526.96|1531.11|1527.91|1529.87|1526.67|0
1646866800000|2022-03-09 23:00:00|1531.49|1528.29|1527.99|1524.79|1531.49|1528.29|1525.25|1522.05|0
1646867100000|2022-03-09 23:05:00|1527.74|1524.54|1528.99|1525.79|1530.62|1527.42|1526.62|1523.42|0
1646867400000|2022-03-09 23:10:00|1528.87|1525.67|1530.12|1526.92|1533.24|1530.04|1528.87|1525.67|0
1646867700000|2022-03-09 23:15:00|1530.37|1527.17|1527.37|1524.17|1531.12|1527.92|1527.37|1524.17|0
1646868000000|2022-03-09 23:20:00|1527.62|1524.42|1524.37|1521.17|1528.62|1525.42|1524.12|1520.92|0
1646868300000|2022-03-09 23:25:00|1524.49|1521.29|1525.74|1522.54|1526.37|1523.17|1523.87|1520.67|0
1646868600000|2022-03-09 23:30:00|1526.12|1522.92|1526.62|1523.42|1526.99|1523.79|1526.12|1522.92|0
1646868900000|2022-03-09 23:35:00|1526.49|1523.29|1525.99|1522.79|1527.37|1524.17|1524.49|1521.29|0
1646869200000|2022-03-09 23:40:00|1525.87|1522.67|1525.37|1522.17|1526.62|1523.42|1525.12|1521.92|0
1646869500000|2022-03-09 23:45:00|1525.49|1522.29|1525.49|1522.29|1526.87|1523.67|1525.12|1521.92|0
1646869800000|2022-03-09 23:50:00|1525.37|1522.17|1526.62|1523.42|1526.74|1523.54|1523.74|1520.54|0
1646870100000|2022-03-09 23:55:00|1526.87|1523.67|1528.12|1524.92|1528.24|1525.04|1526.62|1523.42|0
1646870400000|2022-03-10 00:00:00|1528.62|1525.42|1526.49|1523.29|1530.37|1527.17|1524.62|1521.42|0
1646870700000|2022-03-10 00:05:00|1526.62|1523.42|1525.74|1522.54|1526.87|1523.67|1523.62|1520.42|0
1646871000000|2022-03-10 00:10:00|1525.62|1522.42|1524.37|1521.17|1526.74|1523.54|1524.37|1521.17|0
1646871300000|2022-03-10 00:15:00|1524.12|1520.92|1524.62|1521.42|1525.24|1522.04|1522.37|1519.17|0
1646871600000|2022-03-10 00:20:00|1524.87|1521.67|1528.12|1524.92|1529.12|1525.92|1523.99|1520.79|0
1646871900000|2022-03-10 00:25:00|1528.37|1525.17|1528.62|1525.42|1529.62|1526.42|1527.99|1524.79|0
1646872200000|2022-03-10 00:30:00|1528.37|1525.17|1530.48|1527.28|1531.36|1528.16|1526.62|1523.42|0
1646872500000|2022-03-10 00:35:00|1530.36|1527.16|1530.73|1527.53|1531.61|1528.41|1529.37|1526.17|0
1646872800000|2022-03-10 00:40:00|1530.86|1527.66|1529.12|1525.92|1531.61|1528.41|1528.87|1525.67|0
1646873100000|2022-03-10 00:45:00|1529.37|1526.17|1527.24|1524.04|1529.37|1526.17|1526.87|1523.67|0
1646873400000|2022-03-10 00:50:00|1527.37|1524.17|1527.62|1524.42|1528.49|1525.29|1526.74|1523.54|0
1646873700000|2022-03-10 00:55:00|1527.87|1524.67|1526.87|1523.67|1528.37|1525.17|1525.99|1522.79|0
1646874000000|2022-03-10 01:00:00|1527.24|1524.04|1525.12|1521.92|1528.61|1525.41|1524.99|1521.79|0
1646874300000|2022-03-10 01:05:00|1525.37|1522.17|1529.36|1526.16|1530.11|1526.91|1523.87|1520.67|0
1646874600000|2022-03-10 01:10:00|1529.11|1525.91|1529.61|1526.41|1530.86|1527.66|1528.61|1525.41|0
1646874900000|2022-03-10 01:15:00|1529.73|1526.53|1527.11|1523.91|1530.11|1526.91|1526.61|1523.41|0
1646875200000|2022-03-10 01:20:00|1527.36|1524.16|1528.11|1524.91|1529.11|1525.91|1525.87|1522.67|0
1646875500000|2022-03-10 01:25:00|1527.86|1524.66|1528.48|1525.28|1530.48|1527.28|1527.86|1524.66|0
1646875800000|2022-03-10 01:30:00|1528.36|1525.16|1524.12|1520.92|1528.73|1525.53|1524.12|1520.92|0
1646876100000|2022-03-10 01:35:00|1524.37|1521.17|1518.37|1515.17|1525.36|1522.16|1517.12|1513.92|0
1646876400000|2022-03-10 01:40:00|1518.49|1515.29|1519.62|1516.42|1520.12|1516.92|1518.37|1515.17|0
1646876700000|2022-03-10 01:45:00|1519.74|1516.54|1523.24|1520.04|1523.24|1520.04|1519.62|1516.42|0
1646877000000|2022-03-10 01:50:00|1523.37|1520.17|1522.99|1519.79|1523.37|1520.17|1521.87|1518.67|0
1646877300000|2022-03-10 01:55:00|1522.87|1519.67|1523.61|1520.41|1524.36|1521.16|1520.49|1517.29|0
1646877600000|2022-03-10 02:00:00|1523.36|1520.16|1532.11|1528.91|1533.48|1530.28|1523.11|1519.91|0
1646877900000|2022-03-10 02:05:00|1532.23|1529.03|1529.61|1526.41|1532.23|1529.03|1529.11|1525.91|0
1646878200000|2022-03-10 02:10:00|1529.86|1526.66|1528.73|1525.53|1530.23|1527.03|1528.36|1525.16|0
1646878500000|2022-03-10 02:15:00|1528.36|1525.16|1528.61|1525.41|1528.98|1525.78|1526.11|1522.91|0
1646878800000|2022-03-10 02:20:00|1528.23|1525.03|1530.61|1527.41|1530.61|1527.41|1527.36|1524.16|0
1646879100000|2022-03-10 02:25:00|1528.86|1525.66|1530.11|1526.91|1530.61|1527.41|1528.61|1525.41|0
1646879400000|2022-03-10 02:30:00|1530.61|1527.41|1529.98|1526.78|1531.11|1527.91|1529.36|1526.16|0
1646879700000|2022-03-10 02:35:00|1529.86|1526.66|1531.61|1528.41|1531.73|1528.53|1529.48|1526.28|0
1646880000000|2022-03-10 02:40:00|1531.36|1528.16|1530.36|1527.16|1531.48|1528.28|1528.48|1525.28|0
1646880300000|2022-03-10 02:45:00|1530.48|1527.28|1526.61|1523.41|1530.48|1527.28|1526.36|1523.16|0
1646880600000|2022-03-10 02:50:00|1526.86|1523.66|1528.86|1525.66|1529.11|1525.91|1526.86|1523.66|0
1646880900000|2022-03-10 02:55:00|1528.98|1525.78|1527.11|1523.91|1529.11|1525.91|1525.61|1522.41|0
1646881200000|2022-03-10 03:00:00|1527.23|1524.03|1525.98|1522.78|1528.11|1524.91|1525.23|1522.03|0
1646881500000|2022-03-10 03:05:00|1526.11|1522.91|1524.36|1521.16|1526.86|1523.66|1524.36|1521.16|0
1646881800000|2022-03-10 03:10:00|1524.98|1521.78|1525.36|1522.16|1526.48|1523.28|1524.11|1520.91|0
1646882100000|2022-03-10 03:15:00|1525.48|1522.28|1526.23|1523.03|1527.23|1524.03|1524.61|1521.41|0
1646882400000|2022-03-10 03:20:00|1526.36|1523.16|1527.11|1523.91|1527.86|1524.66|1525.86|1522.66|0
1646882700000|2022-03-10 03:25:00|1527.23|1524.03|1524.48|1521.28|1529.11|1525.91|1522.98|1519.78|0
1646883000000|2022-03-10 03:30:00|1524.86|1521.66|1523.98|1520.78|1525.61|1522.41|1522.73|1519.53|0
1646883300000|2022-03-10 03:35:00|1524.11|1520.91|1524.23|1521.03|1524.36|1521.16|1521.86|1518.66|0
1646883600000|2022-03-10 03:40:00|1524.11|1520.91|1523.11|1519.91|1524.36|1521.16|1522.61|1519.41|0
1646883900000|2022-03-10 03:45:00|1522.98|1519.78|1524.98|1521.78|1525.11|1521.91|1521.36|1518.16|0
1646884200000|2022-03-10 03:50:00|1525.11|1521.91|1527.36|1524.16|1527.61|1524.41|1524.98|1521.78|0
1646884500000|2022-03-10 03:55:00|1526.36|1523.16|1526.36|1523.16|1527.11|1523.91|1526.11|1522.91|0
1646884800000|2022-03-10 04:00:00|1526.23|1523.03|1526.86|1523.66|1527.61|1524.41|1526.23|1523.03|0
1646885100000|2022-03-10 04:05:00|1526.73|1523.53|1525.86|1522.66|1528.11|1524.91|1525.86|1522.66|0
1646885400000|2022-03-10 04:10:00|1524.36|1521.16|1522.11|1518.91|1525.86|1522.66|1520.61|1517.41|0
1646885700000|2022-03-10 04:15:00|1521.86|1518.66|1521.36|1518.16|1523.61|1520.41|1520.98|1517.78|0
1646886000000|2022-03-10 04:20:00|1521.61|1518.41|1521.36|1518.16|1522.61|1519.41|1521.36|1518.16|0
1646886300000|2022-03-10 04:25:00|1521.61|1518.41|1519.86|1516.66|1521.86|1518.66|1519.36|1516.16|0
1646886600000|2022-03-10 04:30:00|1519.48|1516.28|1519.36|1516.16|1521.61|1518.41|1518.73|1515.53|0
1646886900000|2022-03-10 04:35:00|1519.23|1516.03|1517.11|1513.91|1519.86|1516.66|1517.11|1513.91|0
1646887200000|2022-03-10 04:40:00|1517.36|1514.16|1517.23|1514.03|1518.23|1515.03|1516.86|1513.66|0
1646887500000|2022-03-10 04:45:00|1517.48|1514.28|1517.61|1514.41|1518.86|1515.66|1517.36|1514.16|0
1646887800000|2022-03-10 04:50:00|1517.73|1514.53|1518.61|1515.41|1519.11|1515.91|1517.36|1514.16|0
1646888100000|2022-03-10 04:55:00|1518.73|1515.53|1519.86|1516.66|1519.86|1516.66|1518.23|1515.03|0
1646888400000|2022-03-10 05:00:00|1520.11|1516.91|1519.36|1516.16|1520.86|1517.66|1518.86|1515.66|0
1646888700000|2022-03-10 05:05:00|1519.61|1516.41|1518.11|1514.91|1519.86|1516.66|1517.86|1514.66|0
1646889000000|2022-03-10 05:10:00|1517.86|1514.66|1517.11|1513.91|1518.86|1515.66|1516.86|1513.66|0
1646889300000|2022-03-10 05:15:00|1517.36|1514.16|1518.61|1515.41|1518.98|1515.78|1516.86|1513.66|0
1646889600000|2022-03-10 05:20:00|1518.86|1515.66|1518.11|1514.91|1519.86|1516.66|1517.36|1514.16|0
1646889900000|2022-03-10 05:25:00|1517.86|1514.66|1517.36|1514.16|1517.86|1514.66|1516.86|1513.66|0
1646890200000|2022-03-10 05:30:00|1518.11|1514.91|1517.11|1513.91|1518.36|1515.16|1516.86|1513.66|0
1646890500000|2022-03-10 05:35:00|1517.36|1514.16|1519.11|1515.91|1519.36|1516.16|1517.36|1514.16|0
1646890800000|2022-03-10 05:40:00|1519.23|1516.03|1519.11|1515.91|1519.86|1516.66|1518.36|1515.16|0
1646891100000|2022-03-10 05:45:00|1519.23|1516.03|1520.86|1517.66|1521.61|1518.41|1519.11|1515.91|0
1646891400000|2022-03-10 05:50:00|1520.98|1517.78|1522.61|1519.41|1522.73|1519.53|1520.86|1517.66|0
1646891700000|2022-03-10 05:55:00|1522.48|1519.28|1521.61|1518.41|1523.6|1520.4|1521.11|1517.91|0
1646892000000|2022-03-10 06:00:00|1523.1|1519.9|1522.1|1518.9|1523.35|1520.15|1520.48|1517.28|0
1646892300000|2022-03-10 06:05:00|1522.22|1519.02|1524.35|1521.15|1524.35|1521.15|1521.61|1518.41|0
1646892600000|2022-03-10 06:10:00|1524.6|1521.4|1523.85|1520.65|1524.6|1521.4|1521.35|1518.15|0
1646892900000|2022-03-10 06:15:00|1523.72|1520.52|1522.6|1519.4|1524.6|1521.4|1522.1|1518.9|0
1646893200000|2022-03-10 06:20:00|1522.47|1519.27|1521.6|1518.4|1522.47|1519.27|1520.35|1517.15|0
1646893500000|2022-03-10 06:25:00|1521.85|1518.65|1518.36|1515.16|1521.85|1518.65|1518.11|1514.91|0
1646893800000|2022-03-10 06:30:00|1518.61|1515.41|1517.86|1514.66|1519.36|1516.16|1516.86|1513.66|0
1646894100000|2022-03-10 06:35:00|1518.11|1514.91|1520.35|1517.15|1521.6|1518.4|1518.11|1514.91|0
1646894400000|2022-03-10 06:40:00|1520.6|1517.4|1521.6|1518.4|1521.6|1518.4|1519.1|1515.9|0
1646894700000|2022-03-10 06:45:00|1521.85|1518.65|1518.6|1515.4|1522.35|1519.15|1517.86|1514.66|0
1646895000000|2022-03-10 06:50:00|1518.85|1515.65|1518.35|1515.15|1518.97|1515.77|1517.48|1514.28|0
1646895300000|2022-03-10 06:55:00|1518.6|1515.4|1519.35|1516.15|1520.1|1516.9|1518.47|1515.27|0
1646895600000|2022-03-10 07:00:00|1519.6|1516.4|1517.35|1514.15|1521.35|1518.15|1517.22|1514.02|0
1646895900000|2022-03-10 07:05:00|1517.47|1514.27|1518.1|1514.9|1518.97|1515.77|1517.22|1514.02|0
1646896200000|2022-03-10 07:10:00|1518.22|1515.02|1520.1|1516.9|1520.1|1516.9|1516.85|1513.65|0
1646896500000|2022-03-10 07:15:00|1519.35|1516.15|1518.85|1515.65|1520.97|1517.77|1517.6|1514.4|0
1646896800000|2022-03-10 07:20:00|1518.6|1515.4|1519.47|1516.27|1521.85|1518.65|1517.85|1514.65|0
1646897100000|2022-03-10 07:25:00|1519.35|1516.15|1519.6|1516.4|1520.85|1517.65|1518.72|1515.52|0
1646897400000|2022-03-10 07:30:00|1519.35|1516.15|1520.35|1517.15|1522.1|1518.9|1518.35|1515.15|0
1646897700000|2022-03-10 07:35:00|1520.6|1517.4|1520.1|1516.9|1523.72|1520.52|1518.59|1515.39|0
1646898000000|2022-03-10 07:40:00|1520.35|1517.15|1520.22|1517.02|1520.85|1517.65|1519.35|1516.15|0
1646898300000|2022-03-10 07:45:00|1520.35|1517.15|1521.1|1517.9|1521.22|1518.02|1519.35|1516.15|0
1646898600000|2022-03-10 07:50:00|1521.46|1518.26|1521.46|1518.26|1522.09|1518.89|1519.1|1515.9|0
1646898900000|2022-03-10 07:55:00|1521.59|1518.39|1521.46|1518.26|1522.59|1519.39|1520.59|1517.39|0
1646899200000|2022-03-10 08:00:00|1521.59|1518.39|1517.32|1514.12|1526.34|1523.14|1516.82|1513.62|0
1646899500000|2022-03-10 08:05:00|1517.44|1514.24|1518|1515.44|1520.12|1517.56|1516.5|1513.94|0
1646899800000|2022-03-10 08:10:00|1518.25|1515.69|1510.76|1508.2|1518.25|1515.69|1510.51|1507.95|0
1646900100000|2022-03-10 08:15:00|1511.51|1508.95|1511.01|1508.45|1512.76|1510.2|1510.51|1507.95|0
1646900400000|2022-03-10 08:20:00|1510.76|1508.2|1503.26|1500.7|1512.26|1509.7|1502.88|1500.32|0
1646900700000|2022-03-10 08:25:00|1502.76|1500.2|1500.76|1498.2|1502.88|1500.32|1497.26|1494.7|0
1646901000000|2022-03-10 08:30:00|1500.01|1497.45|1499.14|1496.58|1500.26|1497.7|1496.52|1493.96|0
1646901300000|2022-03-10 08:35:00|1498.89|1496.33|1500.38|1497.82|1502.51|1499.95|1498.52|1495.96|0
1646901600000|2022-03-10 08:40:00|1500.02|1497.46|1503.51|1500.95|1504.01|1501.45|1497.64|1495.08|0
1646901900000|2022-03-10 08:45:00|1503.76|1501.2|1503.13|1500.57|1506.51|1503.95|1499.76|1497.2|0
1646902200000|2022-03-10 08:50:00|1502.76|1500.2|1499.13|1496.57|1502.88|1500.32|1498.39|1495.83|0
1646902500000|2022-03-10 08:55:00|1499.51|1496.95|1498.27|1495.71|1501.13|1498.57|1497.27|1494.71|0
1646902800000|2022-03-10 09:00:00|1498.38|1495.82|1512.88|1510.32|1515.25|1512.69|1498.38|1495.82|0
1646903100000|2022-03-10 09:05:00|1513.88|1511.32|1520|1517.44|1520.75|1518.19|1512.38|1509.82|0
1646903400000|2022-03-10 09:10:00|1519.62|1517.06|1518|1515.44|1521.75|1519.19|1517|1514.44|0
1646903700000|2022-03-10 09:15:00|1518.12|1515.56|1517.75|1515.19|1518.75|1516.19|1515.87|1513.31|0
1646904000000|2022-03-10 09:20:00|1517.5|1514.94|1510.51|1507.95|1517.5|1514.94|1510.51|1507.95|0
1646904300000|2022-03-10 09:25:00|1510.01|1507.45|1506.63|1504.07|1510.63|1508.07|1506.51|1503.95|0
1646904600000|2022-03-10 09:30:00|1506.88|1504.32|1508.13|1505.57|1508.13|1505.57|1503.01|1500.45|0
1646904900000|2022-03-10 09:35:00|1507.51|1504.95|1508.76|1506.2|1510.01|1507.45|1506.51|1503.95|0
1646905200000|2022-03-10 09:40:00|1509.01|1506.45|1513.5|1510.94|1514.25|1511.69|1508.26|1505.7|0
1646905500000|2022-03-10 09:45:00|1513.75|1511.19|1508.88|1506.32|1514.75|1512.19|1507.13|1504.57|0
1646905800000|2022-03-10 09:50:00|1509.01|1506.45|1498.51|1495.95|1509.88|1507.32|1496.51|1493.95|0
1646906100000|2022-03-10 09:55:00|1499.13|1496.57|1500.63|1498.07|1512.25|1509.69|1496.51|1493.95|0
1646906400000|2022-03-10 10:00:00|1500.13|1497.57|1500.88|1498.32|1507.51|1504.95|1497.76|1495.2|0
1646906700000|2022-03-10 10:05:00|1501.13|1498.57|1497.63|1495.07|1504.51|1501.95|1494.13|1491.57|0
1646907000000|2022-03-10 10:10:00|1497.13|1494.57|1493.51|1490.95|1499.01|1496.45|1493.51|1490.95|0
1646907300000|2022-03-10 10:15:00|1493.63|1491.07|1497.38|1494.82|1499.26|1496.7|1492.88|1490.32|0
1646907600000|2022-03-10 10:20:00|1496.26|1493.7|1500.01|1497.45|1501.51|1498.95|1495.13|1492.57|0
1646907900000|2022-03-10 10:25:00|1499.88|1497.32|1503.01|1500.45|1503.76|1501.2|1498.76|1496.2|0
1646908200000|2022-03-10 10:30:00|1502.88|1500.32|1501.13|1498.57|1503.26|1500.7|1497.51|1494.95|0
1646908500000|2022-03-10 10:35:00|1500.38|1497.82|1496.13|1493.57|1502.01|1499.45|1495.63|1493.07|0
1646908800000|2022-03-10 10:40:00|1496.38|1493.82|1496.63|1494.07|1498.76|1496.2|1495.13|1492.57|0
1646909100000|2022-03-10 10:45:00|1496.76|1494.2|1501.01|1498.45|1501.01|1498.45|1496.01|1493.45|0
1646909400000|2022-03-10 10:50:00|1500.88|1498.32|1500.38|1497.82|1501.63|1499.07|1498.51|1495.95|0
1646909700000|2022-03-10 10:55:00|1500.26|1497.7|1492.01|1489.45|1501.51|1498.95|1491.76|1489.2|0
1646910000000|2022-03-10 11:00:00|1491.76|1489.2|1493.88|1491.32|1494.76|1492.2|1491.51|1488.95|0
1646910300000|2022-03-10 11:05:00|1493.76|1491.2|1487.51|1484.95|1494.01|1491.45|1487.38|1484.82|0
1646910600000|2022-03-10 11:10:00|1487.63|1485.07|1491.51|1488.95|1493.01|1490.45|1484.77|1482.21|0
1646910900000|2022-03-10 11:15:00|1491.76|1489.2|1490.88|1488.32|1492.76|1490.2|1490.26|1487.7|0
1646911200000|2022-03-10 11:20:00|1490.76|1488.2|1494.26|1491.7|1496.01|1493.45|1490.63|1488.07|0
1646911500000|2022-03-10 11:25:00|1494.38|1491.82|1495.26|1492.7|1497.26|1494.7|1494.01|1491.45|0
1646911800000|2022-03-10 11:30:00|1495.76|1493.2|1493.13|1490.57|1495.76|1493.2|1491.01|1488.45|0
1646912100000|2022-03-10 11:35:00|1493.26|1490.7|1489.51|1486.95|1495.51|1492.95|1489.38|1486.82|0
1646912400000|2022-03-10 11:40:00|1489.01|1486.45|1492.5|1489.94|1493.12|1490.56|1487.51|1484.95|0
1646912700000|2022-03-10 11:45:00|1492.62|1490.06|1487.76|1485.2|1493.5|1490.94|1486.88|1484.32|0
1646913000000|2022-03-10 11:50:00|1487.63|1485.07|1482.26|1479.7|1488.38|1485.82|1482.26|1479.7|0
1646913300000|2022-03-10 11:55:00|1482.76|1480.2|1486.88|1484.32|1487.63|1485.07|1482.51|1479.95|0
1646913600000|2022-03-10 12:00:00|1487.51|1484.95|1479.51|1476.95|1488.51|1485.95|1479.51|1476.95|0
1646913900000|2022-03-10 12:05:00|1479.76|1477.2|1485.51|1482.95|1485.51|1482.95|1479.76|1477.2|0
1646914200000|2022-03-10 12:10:00|1485.26|1482.7|1488.63|1486.07|1488.76|1486.2|1484.51|1481.95|0
1646914500000|2022-03-10 12:15:00|1488.76|1486.2|1491.38|1488.82|1492.75|1490.19|1486.51|1483.95|0
1646914800000|2022-03-10 12:20:00|1491.88|1489.32|1491.13|1488.57|1491.88|1489.32|1487.26|1484.7|0
1646915100000|2022-03-10 12:25:00|1491.38|1488.82|1492.62|1490.06|1493.25|1490.69|1489.76|1487.2|0
1646915400000|2022-03-10 12:30:00|1493.75|1491.19|1487.76|1485.2|1494.12|1491.56|1487.76|1485.2|0
1646915700000|2022-03-10 12:35:00|1488.01|1485.45|1490.13|1487.57|1490.26|1487.7|1485.51|1482.95|0
1646916000000|2022-03-10 12:40:00|1490.01|1487.45|1488.13|1485.57|1490.37|1487.81|1487.88|1485.32|0
1646916300000|2022-03-10 12:45:00|1487.63|1485.07|1480.13|1477.57|1488.63|1486.07|1480.13|1477.57|0
1646916600000|2022-03-10 12:50:00|1480.51|1477.95|1480.38|1477.82|1482.76|1480.2|1480.01|1477.45|0
1646916900000|2022-03-10 12:55:00|1480.88|1478.32|1477.63|1475.07|1484.26|1481.7|1477.51|1474.95|0
1646917200000|2022-03-10 13:00:00|1478.13|1475.57|1478.01|1475.45|1481.01|1478.45|1476.76|1474.2|0
1646917500000|2022-03-10 13:05:00|1477.76|1475.2|1472.76|1470.2|1478.76|1476.2|1472.76|1470.2|0
1646917800000|2022-03-10 13:10:00|1474.13|1471.57|1477.01|1474.45|1478.88|1476.32|1474.13|1471.57|0
1646918100000|2022-03-10 13:15:00|1476.63|1474.07|1478.51|1475.95|1479.5|1476.94|1475.26|1472.7|0
1646918400000|2022-03-10 13:20:00|1478.01|1475.45|1480|1477.44|1481|1478.44|1477.26|1474.7|0
1646918700000|2022-03-10 13:25:00|1479.88|1477.32|1481.37|1478.81|1482|1479.44|1478.51|1475.95|0
1646919000000|2022-03-10 13:30:00|1481|1478.44|1493.99|1491.43|1498.24|1495.68|1480.37|1477.81|0
1646919300000|2022-03-10 13:35:00|1494.61|1492.05|1486.24|1483.68|1496.36|1493.8|1484.49|1481.93|0
1646919600000|2022-03-10 13:40:00|1486.11|1483.55|1483.74|1481.18|1488.49|1485.93|1482.5|1479.94|0
1646919900000|2022-03-10 13:45:00|1483.49|1480.93|1482.99|1480.43|1486.74|1484.18|1482.49|1479.93|0
1646920200000|2022-03-10 13:50:00|1482.36|1479.8|1474.49|1471.93|1482.74|1480.18|1471.86|1469.3|0
1646920500000|2022-03-10 13:55:00|1474.99|1472.43|1473.86|1471.3|1476.99|1474.43|1473.86|1471.3|0
1646920800000|2022-03-10 14:00:00|1473.74|1471.18|1475.49|1472.93|1475.99|1473.43|1471.49|1468.93|0
1646921100000|2022-03-10 14:05:00|1475.24|1472.68|1473.49|1470.93|1476.36|1473.8|1472.75|1470.19|0
1646921400000|2022-03-10 14:10:00|1472.99|1470.43|1475.11|1472.55|1475.49|1472.93|1471.75|1469.19|0
1646921700000|2022-03-10 14:15:00|1475.49|1472.93|1475.49|1472.93|1475.74|1473.18|1473.24|1470.68|0
1646922000000|2022-03-10 14:20:00|1474.99|1472.43|1474.99|1472.43|1475.99|1473.43|1472.49|1469.93|0
1646922300000|2022-03-10 14:25:00|1474.86|1472.3|1478.74|1476.18|1478.99|1476.43|1474.49|1471.93|0
1646922600000|2022-03-10 14:30:00|1480.11|1477.55|1482.74|1480.18|1486.49|1483.93|1475.61|1473.05|0
1646922900000|2022-03-10 14:35:00|1480.99|1478.43|1474.98|1472.42|1483.24|1480.68|1474.48|1471.92|0
1646923200000|2022-03-10 14:40:00|1475.48|1472.92|1481.72|1479.16|1487.72|1485.16|1475.48|1472.92|0
1646923500000|2022-03-10 14:45:00|1481.97|1479.41|1476.98|1474.42|1485.47|1482.91|1476.98|1474.42|0
1646923800000|2022-03-10 14:50:00|1477.97|1475.41|1486.72|1484.16|1486.72|1484.16|1474.98|1472.42|0
1646924100000|2022-03-10 14:55:00|1485.22|1482.66|1498.97|1496.41|1503.71|1501.15|1485.22|1482.66|0
1646924400000|2022-03-10 15:00:00|1499.97|1497.41|1488.97|1486.41|1499.97|1497.41|1487.72|1485.16|0
1646924700000|2022-03-10 15:05:00|1490.47|1487.91|1493.47|1490.91|1495.47|1492.91|1488.72|1486.16|0
1646925000000|2022-03-10 15:10:00|1493.84|1491.28|1494.97|1492.41|1497.47|1494.91|1489.47|1486.91|0
1646925300000|2022-03-10 15:15:00|1493.97|1491.41|1505.96|1503.4|1505.96|1503.4|1493.97|1491.41|0
1646925600000|2022-03-10 15:20:00|1505.71|1503.15|1494.47|1491.91|1505.71|1503.15|1491.97|1489.41|0
1646925900000|2022-03-10 15:25:00|1494.72|1492.16|1486.22|1483.66|1499.21|1496.65|1486.22|1483.66|0
1646926200000|2022-03-10 15:30:00|1487.22|1484.66|1477.22|1474.66|1489.72|1487.16|1476.22|1473.66|0
1646926500000|2022-03-10 15:35:00|1475.97|1473.41|1481.46|1478.9|1481.46|1478.9|1475.22|1472.66|0
1646926800000|2022-03-10 15:40:00|1480.96|1478.4|1480.96|1478.4|1485.21|1482.65|1479.71|1477.15|0
1646927100000|2022-03-10 15:45:00|1480.71|1478.15|1485.96|1483.4|1488.58|1486.02|1478.46|1475.9|0
1646927400000|2022-03-10 15:50:00|1486.46|1483.9|1474.71|1472.15|1486.46|1483.9|1474.21|1471.65|0
1646927700000|2022-03-10 15:55:00|1473.96|1471.4|1472.21|1469.65|1474.46|1471.9|1469.71|1467.15|0
1646928000000|2022-03-10 16:00:00|1470.33|1467.77|1467.71|1465.15|1470.96|1468.4|1466.46|1463.9|0
1646928300000|2022-03-10 16:05:00|1468.46|1465.9|1467.84|1465.28|1469.71|1467.15|1464.23|1461.67|0
1646928600000|2022-03-10 16:10:00|1467.72|1465.16|1471.47|1468.91|1471.97|1469.41|1465.97|1463.41|0
1646928900000|2022-03-10 16:15:00|1470.97|1468.41|1468.72|1466.16|1470.97|1468.41|1465.97|1463.41|0
1646929200000|2022-03-10 16:20:00|1468.47|1465.91|1465.59|1463.03|1472.09|1469.53|1463.98|1461.42|0
1646929500000|2022-03-10 16:25:00|1464.97|1462.41|1461.59|1459.03|1465.84|1463.28|1459.1|1456.54|0
1646929800000|2022-03-10 16:30:00|1461.72|1459.16|1461.59|1459.03|1463.97|1461.41|1459.98|1457.42|0
1646930100000|2022-03-10 16:35:00|1461.84|1459.28|1460.23|1457.67|1463.59|1461.03|1459.73|1457.17|0
1646930400000|2022-03-10 16:40:00|1460.47|1457.91|1466.47|1463.91|1466.72|1464.16|1458.48|1455.92|0
1646930700000|2022-03-10 16:45:00|1467.09|1464.53|1465.47|1462.91|1467.09|1464.53|1461.47|1458.91|0
1646931000000|2022-03-10 16:50:00|1465.72|1463.16|1470.72|1468.16|1472.47|1469.91|1464.47|1461.91|0
1646931300000|2022-03-10 16:55:00|1470.97|1468.41|1473.47|1470.91|1473.72|1471.16|1468.72|1466.16|0
1646931600000|2022-03-10 17:00:00|1472.72|1470.16|1475.22|1472.66|1476.47|1473.91|1471.47|1468.91|0
1646931900000|2022-03-10 17:05:00|1474.97|1472.41|1471.72|1469.16|1477.47|1474.91|1471.47|1468.91|0
1646932200000|2022-03-10 17:10:00|1472.34|1469.78|1474.34|1471.78|1474.47|1471.91|1470.97|1468.41|0
1646932500000|2022-03-10 17:15:00|1474.47|1471.91|1475.22|1472.66|1476.22|1473.66|1472.72|1470.16|0
1646932800000|2022-03-10 17:20:00|1475.72|1473.16|1484.21|1481.65|1484.71|1482.15|1474.47|1471.91|0
1646933100000|2022-03-10 17:25:00|1484.46|1481.9|1482.71|1480.15|1485.21|1482.65|1481.46|1478.9|0
1646933400000|2022-03-10 17:30:00|1482.46|1479.9|1477.46|1474.9|1482.71|1480.15|1477.21|1474.65|0
1646933700000|2022-03-10 17:35:00|1477.71|1475.15|1471.97|1469.41|1477.71|1475.15|1471.72|1469.16|0
1646934000000|2022-03-10 17:40:00|1471.72|1469.16|1470.21|1467.65|1472.47|1469.91|1468.71|1466.15|0
1646934300000|2022-03-10 17:45:00|1469.46|1466.9|1472.58|1470.02|1472.96|1470.4|1468.71|1466.15|0
1646934600000|2022-03-10 17:50:00|1472.46|1469.9|1466.96|1464.4|1473.21|1470.65|1465.96|1463.4|0
1646934900000|2022-03-10 17:55:00|1467.46|1464.9|1468.46|1465.9|1469.96|1467.4|1467.21|1464.65|0
1646935200000|2022-03-10 18:00:00|1468.83|1466.27|1465.21|1462.65|1473.96|1471.4|1465.08|1462.52|0
1646935500000|2022-03-10 18:05:00|1465.46|1462.9|1469.21|1466.65|1470.83|1468.27|1465.46|1462.9|0
1646935800000|2022-03-10 18:10:00|1469.46|1466.9|1470.96|1468.4|1475.21|1472.65|1468.21|1465.65|0
1646936100000|2022-03-10 18:15:00|1470.83|1468.27|1478.96|1476.4|1479.71|1477.15|1469.71|1467.15|0
1646936400000|2022-03-10 18:20:00|1478.46|1475.9|1477.21|1474.65|1480.46|1477.9|1474.71|1472.15|0
1646936700000|2022-03-10 18:25:00|1476.96|1474.4|1477.71|1475.15|1479.58|1477.02|1473.71|1471.15|0
1646937000000|2022-03-10 18:30:00|1477.46|1474.9|1480.71|1478.15|1481.71|1479.15|1475.21|1472.65|0
1646937300000|2022-03-10 18:35:00|1480.21|1477.65|1478.21|1475.65|1483.71|1481.15|1477.46|1474.9|0
1646937600000|2022-03-10 18:40:00|1478.96|1476.4|1478.21|1475.65|1480.96|1478.4|1476.21|1473.65|0
1646937900000|2022-03-10 18:45:00|1478.71|1476.15|1490.95|1488.39|1491.2|1488.64|1478.71|1476.15|0
1646938200000|2022-03-10 18:50:00|1491.2|1488.64|1488.7|1486.14|1492.45|1489.89|1487.2|1484.64|0
1646938500000|2022-03-10 18:55:00|1488.2|1485.64|1488.7|1486.14|1491.7|1489.14|1486.45|1483.89|0
1646938800000|2022-03-10 19:00:00|1488.95|1486.39|1503.2|1500.64|1503.2|1500.64|1487.45|1484.89|0
1646939100000|2022-03-10 19:05:00|1503.32|1500.76|1494.95|1492.39|1506.07|1503.51|1494.95|1492.39|0
1646939400000|2022-03-10 19:10:00|1495.82|1493.26|1496.2|1493.64|1497.95|1495.39|1493.45|1490.89|0
1646939700000|2022-03-10 19:15:00|1495.95|1493.39|1500.2|1497.64|1503.45|1500.89|1495.2|1492.64|0
1646940000000|2022-03-10 19:20:00|1500.7|1498.14|1495.7|1493.14|1501.95|1499.39|1495.7|1493.14|0
1646940300000|2022-03-10 19:25:00|1496.7|1494.14|1502.07|1499.51|1504.32|1501.76|1496.2|1493.64|0
1646940600000|2022-03-10 19:30:00|1504.2|1501.64|1502.95|1500.39|1508.2|1505.64|1501.7|1499.14|0
1646940900000|2022-03-10 19:35:00|1503.95|1501.39|1503.95|1501.39|1507.95|1505.39|1501.7|1499.14|0
1646941200000|2022-03-10 19:40:00|1504.45|1501.89|1500.45|1497.89|1506.45|1503.89|1499.2|1496.64|0
1646941500000|2022-03-10 19:45:00|1499.2|1496.64|1511.95|1509.39|1512.45|1509.89|1499.2|1496.64|0
1646941800000|2022-03-10 19:50:00|1512.45|1509.89|1509.45|1506.89|1514.95|1512.39|1509.45|1506.89|0
1646942100000|2022-03-10 19:55:00|1509.7|1507.14|1510.45|1507.89|1513.2|1510.64|1508.95|1506.39|0
1646942400000|2022-03-10 20:00:00|1511.7|1509.14|1502.2|1499.64|1511.7|1509.14|1501.7|1499.14|0
1646942700000|2022-03-10 20:05:00|1503.45|1500.89|1499.95|1497.39|1504.7|1502.14|1496.2|1493.64|0
1646943000000|2022-03-10 20:10:00|1500.45|1497.89|1505.95|1503.39|1506.95|1504.39|1498.95|1496.39|0
1646943300000|2022-03-10 20:15:00|1506.45|1503.89|1504.7|1502.14|1509.2|1506.64|1503.2|1500.64|0
1646943600000|2022-03-10 20:20:00|1504.45|1501.89|1497.95|1495.39|1507.7|1505.14|1495.45|1492.89|0
1646943900000|2022-03-10 20:25:00|1497.45|1494.89|1503.07|1500.51|1503.95|1501.39|1496.7|1494.14|0
1646944200000|2022-03-10 20:30:00|1503.2|1500.64|1503.45|1500.89|1506.2|1503.64|1500.2|1497.64|0
1646944500000|2022-03-10 20:35:00|1502.95|1500.39|1499.7|1497.14|1504.95|1502.39|1496.45|1493.89|0
1646944800000|2022-03-10 20:40:00|1500.95|1498.39|1503.2|1500.64|1508.95|1506.39|1500.7|1498.14|0
1646945100000|2022-03-10 20:45:00|1501.7|1499.14|1503.45|1500.89|1506.7|1504.14|1497.95|1495.39|0
1646945400000|2022-03-10 20:50:00|1506.45|1503.89|1514.31|1511.75|1517.94|1515.38|1505.2|1502.64|0
1646945700000|2022-03-10 20:55:00|1514.44|1511.88|1509.19|1506.63|1515.69|1513.13|1506.45|1503.89|0
1646946000000|2022-03-10 21:00:00|1506.7|1504.14|1508.69|1506.13|1509.44|1506.88|1506.45|1503.89|0
1646946300000|2022-03-10 21:05:00|1508.94|1506.38|1506.45|1503.89|1509.69|1507.13|1505.2|1502.64|0
1646946600000|2022-03-10 21:10:00|1506.7|1504.14|1511.41|1509.41|1511.66|1509.66|1505.95|1503.39|0
1646946900000|2022-03-10 21:15:00|1511.91|1508.91|1510.91|1508.41|1511.91|1509.41|1510.41|1507.91|0
1646947200000|2022-03-10 21:20:00|1511.16|1508.66|1512.16|1509.66|1512.16|1509.66|1510.91|1508.41|0
1646947500000|2022-03-10 21:25:00|1512.41|1509.91|1511.91|1509.41|1512.41|1509.91|1511.66|1509.16|0
1646947800000|2022-03-10 21:30:00|1511.66|1509.16|1510.91|1508.41|1511.66|1509.16|1510.91|1508.41|0
1646948100000|2022-03-10 21:35:00|1511.16|1508.66|1512.66|1510.16|1513.66|1511.16|1511.16|1508.66|0
1646948400000|2022-03-10 21:40:00|1512.16|1509.66|1511.41|1508.91|1512.41|1509.91|1511.41|1508.91|0
1646948700000|2022-03-10 21:45:00|1511.66|1509.16|1511.91|1509.41|1511.91|1509.41|1509.41|1506.91|0
1646949000000|2022-03-10 21:50:00|1511.66|1509.16|1511.16|1508.66|1511.91|1509.41|1510.91|1508.41|0
1646949300000|2022-03-10 21:55:00|1510.91|1508.41|1508.53|1506.03|1510.91|1508.41|1507.91|1505.41|0
1646949600000|2022-03-10 22:00:00|1508.72|1506.22|1507.8|1505.3|1510.06|1507.56|1507.8|1505.3|0
1646949900000|2022-03-10 22:05:00|1508.17|1505.67|1507.22|1504.72|1508.68|1506.18|1506.78|1504.28|0
1646950200000|2022-03-10 22:10:00|1507.11|1504.61|1506.78|1504.28|1507.69|1505.19|1506.13|1503.63|0
1646950500000|2022-03-10 22:15:00|1506.75|1504.25|1506.42|1503.92|1506.89|1504.39|1505.48|1502.98|0
1646950800000|2022-03-10 22:20:00|1506.71|1504.21|1506.36|1503.86|1507.29|1504.79|1506.24|1503.74|0
1646951100000|2022-03-10 22:25:00|1506.21|1503.71|1507.04|1504.54|1507.55|1505.05|1506.21|1503.71|0
1646951400000|2022-03-10 22:30:00|1507.26|1504.76|1506.6|1504.1|1507.3|1504.8|1506.42|1503.92|0
1646951700000|2022-03-10 22:35:00|1506.57|1504.07|1506.64|1504.14|1507.04|1504.54|1506.57|1504.07|0
1646952000000|2022-03-10 22:40:00|1506.6|1504.1|1506.38|1503.88|1506.68|1504.18|1506.35|1503.85|0
1646952300000|2022-03-10 22:45:00|1506.35|1503.85|1506.53|1504.03|1506.68|1504.18|1506.35|1503.85|0
1646952600000|2022-03-10 22:50:00|1506.38|1503.88|1506.57|1504.07|1506.57|1504.07|1506.38|1503.88|0
1646952900000|2022-03-10 22:55:00|1506.53|1504.03|1506.2|1503.7|1506.93|1504.43|1506.02|1503.52|0
1646953200000|2022-03-10 23:00:00|1510.03|1507.53|1512.91|1510.41|1512.91|1510.41|1505.66|1503.16|0
1646953500000|2022-03-10 23:05:00|1512.66|1510.16|1514.91|1512.41|1515.78|1513.28|1512.41|1509.91|0
1646953800000|2022-03-10 23:10:00|1515.16|1512.66|1515.66|1513.16|1515.66|1513.16|1514.16|1511.66|0
1646954100000|2022-03-10 23:15:00|1516.16|1513.66|1515.03|1512.53|1517.03|1514.53|1514.91|1512.41|0
1646954400000|2022-03-10 23:20:00|1515.16|1512.66|1515.91|1513.41|1516.16|1513.66|1514.28|1511.78|0
1646954700000|2022-03-10 23:25:00|1515.66|1513.16|1514.03|1511.53|1515.66|1513.16|1513.91|1511.41|0
1646955000000|2022-03-10 23:30:00|1513.91|1511.41|1514.16|1511.66|1515.41|1512.91|1513.78|1511.28|0
1646955300000|2022-03-10 23:35:00|1514.03|1511.53|1515.91|1513.41|1515.91|1513.41|1514.03|1511.53|0
1646955600000|2022-03-10 23:40:00|1516.03|1513.53|1513.91|1511.41|1516.03|1513.53|1513.91|1511.41|0
1646955900000|2022-03-10 23:45:00|1514.03|1511.53|1519.41|1516.91|1520.66|1518.16|1514.03|1511.53|0
1646956200000|2022-03-10 23:50:00|1519.28|1516.78|1516.66|1514.16|1519.41|1516.91|1516.16|1513.66|0
1646956500000|2022-03-10 23:55:00|1516.53|1514.03|1515.41|1512.91|1518.41|1515.91|1515.28|1512.78|0
1646956800000|2022-03-11 00:00:00|1515.91|1513.41|1512.66|1510.16|1516.41|1513.91|1512.16|1509.66|0
1646957100000|2022-03-11 00:05:00|1512.91|1510.41|1513.53|1511.03|1514.41|1511.91|1512.41|1509.91|0
1646957400000|2022-03-11 00:10:00|1513.66|1511.16|1514.16|1511.66|1515.41|1512.91|1512.41|1509.91|0
1646957700000|2022-03-11 00:15:00|1514.41|1511.91|1514.91|1512.41|1515.78|1513.28|1511.78|1509.28|0
1646958000000|2022-03-11 00:20:00|1514.66|1512.16|1515.16|1512.66|1515.16|1512.66|1512.91|1510.41|0
1646958300000|2022-03-11 00:25:00|1515.41|1512.91|1513.91|1511.41|1515.66|1513.16|1513.28|1510.78|0
1646958600000|2022-03-11 00:30:00|1514.03|1511.53|1514.66|1512.16|1516.28|1513.78|1514.03|1511.53|0
1646958900000|2022-03-11 00:35:00|1514.91|1512.41|1512.91|1510.41|1514.91|1512.41|1512.53|1510.03|0
1646959200000|2022-03-11 00:40:00|1512.66|1510.16|1511.91|1509.41|1513.03|1510.53|1511.91|1509.41|0
1646959500000|2022-03-11 00:45:00|1512.16|1509.66|1511.41|1508.91|1512.16|1509.66|1510.41|1507.91|0
1646959800000|2022-03-11 00:50:00|1511.66|1509.16|1505.16|1502.66|1511.66|1509.16|1504.41|1501.91|0
1646960100000|2022-03-11 00:55:00|1505.03|1502.53|1504.91|1502.41|1505.16|1502.66|1503.66|1501.16|0
1646960400000|2022-03-11 01:00:00|1505.16|1502.66|1496.16|1493.66|1505.16|1502.66|1495.91|1493.41|0
1646960700000|2022-03-11 01:05:00|1495.66|1493.16|1498.16|1495.66|1499.91|1497.41|1494.78|1492.28|0
1646961000000|2022-03-11 01:10:00|1498.41|1495.91|1498.91|1496.41|1499.66|1497.16|1497.16|1494.66|0
1646961300000|2022-03-11 01:15:00|1498.78|1496.28|1501.91|1499.41|1502.66|1500.16|1498.78|1496.28|0
1646961600000|2022-03-11 01:20:00|1501.66|1499.16|1493.91|1491.41|1501.91|1499.41|1493.78|1491.28|0
1646961900000|2022-03-11 01:25:00|1493.41|1490.91|1493.28|1490.78|1494.78|1492.28|1490.66|1488.16|0
1646962200000|2022-03-11 01:30:00|1493.91|1491.41|1493.41|1490.91|1493.91|1491.41|1490.03|1487.53|0
1646962500000|2022-03-11 01:35:00|1492.91|1490.41|1494.91|1492.41|1495.41|1492.91|1492.91|1490.41|0
1646962800000|2022-03-11 01:40:00|1495.03|1492.53|1496.16|1493.66|1496.91|1494.41|1493.28|1490.78|0
1646963100000|2022-03-11 01:45:00|1496.41|1493.91|1495.41|1492.91|1497.91|1495.41|1494.91|1492.41|0
1646963400000|2022-03-11 01:50:00|1495.28|1492.78|1493.91|1491.41|1495.66|1493.16|1492.91|1490.41|0
1646963700000|2022-03-11 01:55:00|1494.16|1491.66|1492.66|1490.16|1494.41|1491.91|1492.53|1490.03|0
1646964000000|2022-03-11 02:00:00|1492.78|1490.28|1496.91|1494.41|1496.91|1494.41|1491.16|1488.66|0
1646964300000|2022-03-11 02:05:00|1496.16|1493.66|1498.78|1496.28|1500.16|1497.66|1495.16|1492.66|0
1646964600000|2022-03-11 02:10:00|1498.66|1496.16|1498.78|1496.28|1499.41|1496.91|1497.91|1495.41|0
1646964900000|2022-03-11 02:15:00|1498.66|1496.16|1498.16|1495.66|1498.91|1496.41|1497.53|1495.03|0
1646965200000|2022-03-11 02:20:00|1497.91|1495.41|1495.16|1492.66|1498.16|1495.66|1494.91|1492.41|0
1646965500000|2022-03-11 02:25:00|1494.91|1492.41|1493.91|1491.41|1495.41|1492.91|1490.78|1488.28|0
1646965800000|2022-03-11 02:30:00|1494.03|1491.53|1494.91|1492.41|1495.91|1493.41|1492.16|1489.66|0
1646966100000|2022-03-11 02:35:00|1495.03|1492.53|1496.16|1493.66|1496.91|1494.41|1494.66|1492.16|0
1646966400000|2022-03-11 02:40:00|1496.28|1493.78|1495.66|1493.16|1498.03|1495.53|1495.41|1492.91|0
1646966700000|2022-03-11 02:45:00|1495.41|1492.91|1492.66|1490.16|1496.16|1493.66|1492.16|1489.66|0
1646967000000|2022-03-11 02:50:00|1492.78|1490.28|1496.16|1493.66|1496.16|1493.66|1491.16|1488.66|0
1646967300000|2022-03-11 02:55:00|1496.03|1493.53|1493.41|1490.91|1496.16|1493.66|1493.28|1490.78|0
1646967600000|2022-03-11 03:00:00|1493.91|1491.41|1493.16|1490.66|1494.53|1492.03|1492.41|1489.91|0
1646967900000|2022-03-11 03:05:00|1493.28|1490.78|1491.41|1488.91|1493.41|1490.91|1491.41|1488.91|0
1646968200000|2022-03-11 03:10:00|1491.53|1489.03|1488.66|1486.16|1491.91|1489.41|1488.66|1486.16|0
1646968500000|2022-03-11 03:15:00|1488.41|1485.91|1487.66|1485.16|1488.53|1486.03|1484.78|1482.28|0
1646968800000|2022-03-11 03:20:00|1487.91|1485.41|1487.53|1485.03|1488.66|1486.16|1486.66|1484.16|0
1646969100000|2022-03-11 03:25:00|1487.66|1485.16|1487.66|1485.16|1489.16|1486.66|1486.66|1484.16|0
1646969400000|2022-03-11 03:30:00|1485.66|1483.16|1488.53|1486.03|1488.53|1486.03|1483.41|1480.91|0
1646969700000|2022-03-11 03:35:00|1488.78|1486.28|1486.16|1483.66|1489.91|1487.41|1485.53|1483.03|0
1646970000000|2022-03-11 03:40:00|1486.66|1484.16|1488.66|1486.16|1489.91|1487.41|1485.91|1483.41|0
1646970300000|2022-03-11 03:45:00|1488.91|1486.41|1489.16|1486.66|1489.91|1487.41|1487.16|1484.66|0
1646970600000|2022-03-11 03:50:00|1488.66|1486.16|1492.16|1489.66|1492.16|1489.66|1488.16|1485.66|0
1646970900000|2022-03-11 03:55:00|1491.91|1489.41|1492.78|1490.28|1493.16|1490.66|1490.53|1488.03|0
1646971200000|2022-03-11 04:00:00|1492.66|1490.16|1492.41|1489.91|1493.66|1491.16|1492.16|1489.66|0
1646971500000|2022-03-11 04:05:00|1492.53|1490.03|1493.66|1491.16|1493.66|1491.16|1492.03|1489.53|0
1646971800000|2022-03-11 04:10:00|1494.41|1491.91|1489.91|1487.41|1494.41|1491.91|1488.91|1486.41|0
1646972100000|2022-03-11 04:15:00|1489.66|1487.16|1492.53|1490.03|1493.66|1491.16|1489.66|1487.16|0
1646972400000|2022-03-11 04:20:00|1492.66|1490.16|1494.66|1492.16|1494.91|1492.41|1492.66|1490.16|0
1646972700000|2022-03-11 04:25:00|1494.16|1491.66|1492.91|1490.41|1494.16|1491.66|1492.41|1489.91|0
1646973000000|2022-03-11 04:30:00|1493.16|1490.66|1491.91|1489.41|1493.66|1491.16|1491.91|1489.41|0
1646973300000|2022-03-11 04:35:00|1492.41|1489.91|1492.16|1489.66|1492.91|1490.41|1491.41|1488.91|0
1646973600000|2022-03-11 04:40:00|1491.91|1489.41|1493.66|1491.16|1493.78|1491.28|1491.41|1488.91|0
1646973900000|2022-03-11 04:45:00|1493.41|1490.91|1492.66|1490.16|1493.78|1491.28|1492.16|1489.66|0
1646974200000|2022-03-11 04:50:00|1492.91|1490.41|1491.16|1488.66|1494.16|1491.66|1491.16|1488.66|0
1646974500000|2022-03-11 04:55:00|1491.28|1488.78|1490.41|1487.91|1491.28|1488.78|1489.91|1487.41|0
1646974800000|2022-03-11 05:00:00|1490.53|1488.03|1489.66|1487.16|1490.91|1488.41|1487.66|1485.16|0
1646975100000|2022-03-11 05:05:00|1489.41|1486.91|1488.16|1485.66|1489.41|1486.91|1487.41|1484.91|0
1646975400000|2022-03-11 05:10:00|1488.03|1485.53|1488.41|1485.91|1488.66|1486.16|1486.16|1483.66|0
1646975700000|2022-03-11 05:15:00|1487.91|1485.41|1487.91|1485.41|1488.66|1486.16|1487.16|1484.66|0
1646976000000|2022-03-11 05:20:00|1488.03|1485.53|1487.78|1485.28|1488.66|1486.16|1486.66|1484.16|0
1646976300000|2022-03-11 05:25:00|1488.16|1485.66|1489.66|1487.16|1490.16|1487.66|1488.16|1485.66|0
1646976600000|2022-03-11 05:30:00|1489.91|1487.41|1493.53|1491.03|1493.78|1491.28|1488.91|1486.41|0
1646976900000|2022-03-11 05:35:00|1493.66|1491.16|1499.66|1497.16|1499.91|1497.41|1492.41|1489.91|0
1646977200000|2022-03-11 05:40:00|1498.91|1496.41|1497.41|1494.91|1499.91|1497.41|1497.41|1494.91|0
1646977500000|2022-03-11 05:45:00|1497.66|1495.16|1499.91|1497.41|1500.41|1497.91|1497.41|1494.91|0
1646977800000|2022-03-11 05:50:00|1500.16|1497.66|1503.53|1501.03|1503.91|1501.41|1499.41|1496.91|0
1646978100000|2022-03-11 05:55:00|1504.28|1501.78|1505.91|1503.41|1508.53|1506.03|1504.28|1501.78|0
1646978400000|2022-03-11 06:00:00|1505.66|1503.16|1510.66|1508.66|1511.16|1508.91|1503.41|1500.91|0
1646978700000|2022-03-11 06:05:00|1510.41|1508.41|1511.91|1509.91|1513.91|1511.91|1509.91|1507.91|0
1646979000000|2022-03-11 06:10:00|1511.66|1509.66|1512.41|1510.41|1513.78|1511.78|1511.16|1509.16|0
1646979300000|2022-03-11 06:15:00|1512.66|1510.66|1513.41|1511.41|1514.91|1512.91|1511.41|1509.41|0
1646979600000|2022-03-11 06:20:00|1513.78|1511.78|1511.66|1509.66|1514.16|1512.16|1511.41|1509.41|0
1646979900000|2022-03-11 06:25:00|1511.78|1509.78|1513.66|1511.66|1514.41|1512.41|1511.66|1509.66|0
1646980200000|2022-03-11 06:30:00|1513.78|1511.78|1510.28|1508.28|1513.91|1511.91|1510.16|1508.16|0
1646980500000|2022-03-11 06:35:00|1510.16|1508.16|1511.53|1509.53|1511.91|1509.91|1508.66|1506.66|0
1646980800000|2022-03-11 06:40:00|1511.41|1509.41|1514.28|1512.28|1514.91|1512.91|1511.41|1509.41|0
1646981100000|2022-03-11 06:45:00|1514.41|1512.41|1514.66|1512.66|1515.16|1513.16|1512.78|1510.78|0
1646981400000|2022-03-11 06:50:00|1514.78|1512.78|1514.66|1512.66|1514.91|1512.91|1513.91|1511.91|0
1646981700000|2022-03-11 06:55:00|1514.91|1512.91|1513.53|1511.53|1514.91|1512.91|1512.53|1510.53|0
1646982000000|2022-03-11 07:00:00|1513.66|1511.66|1521.77|1519.77|1522.65|1520.65|1513.66|1511.66|0
1646982300000|2022-03-11 07:05:00|1522.65|1520.65|1527.02|1525.02|1530.4|1528.4|1522.65|1520.65|0
1646982600000|2022-03-11 07:10:00|1526.9|1524.9|1525.4|1523.4|1529.65|1527.65|1524.9|1522.9|0
1646982900000|2022-03-11 07:15:00|1525.27|1523.27|1523.4|1521.4|1525.4|1523.4|1522.65|1520.65|0
1646983200000|2022-03-11 07:20:00|1523.27|1521.27|1518.27|1516.27|1523.27|1521.27|1518.02|1516.02|0
1646983500000|2022-03-11 07:25:00|1518.4|1516.4|1520.4|1518.4|1520.9|1518.9|1517.4|1515.4|0
1646983800000|2022-03-11 07:30:00|1520.27|1518.27|1515.9|1513.9|1520.27|1518.27|1515.15|1513.15|0
1646984100000|2022-03-11 07:35:00|1515.52|1513.52|1513.65|1511.65|1516.4|1514.4|1511.4|1509.4|0
1646984400000|2022-03-11 07:40:00|1513.4|1511.4|1516.02|1514.02|1517.4|1515.4|1513.4|1511.4|0
1646984700000|2022-03-11 07:45:00|1515.65|1513.65|1513.52|1511.52|1519.65|1517.65|1512.52|1510.52|0
1646985000000|2022-03-11 07:50:00|1513.4|1511.4|1513.27|1511.27|1514.77|1512.77|1512.9|1510.9|0
1646985300000|2022-03-11 07:55:00|1513.15|1511.15|1513.9|1511.9|1513.9|1511.9|1508.77|1506.77|0
1646985600000|2022-03-11 08:00:00|1514.77|1512.77|1507.65|1505.65|1515.4|1513.4|1507.65|1505.65|0
1646985900000|2022-03-11 08:05:00|1507.7|1506.1|1507.82|1506.22|1511.32|1509.72|1504.46|1502.86|0
1646986200000|2022-03-11 08:10:00|1507.95|1506.35|1509.57|1507.97|1512.45|1510.85|1507.95|1506.35|0
1646986500000|2022-03-11 08:15:00|1509.45|1507.85|1498.33|1496.73|1510.7|1509.1|1497.33|1495.73|0
1646986800000|2022-03-11 08:20:00|1498.21|1496.61|1502.33|1500.73|1502.58|1500.98|1496.21|1494.61|0
1646987100000|2022-03-11 08:25:00|1501.96|1500.36|1501.58|1499.98|1505.7|1504.1|1499.21|1497.61|0
1646987400000|2022-03-11 08:30:00|1501.21|1499.61|1499.58|1497.98|1505.45|1503.85|1499.21|1497.61|0
1646987700000|2022-03-11 08:35:00|1500.21|1498.61|1505.7|1504.1|1505.7|1504.1|1500.08|1498.48|0
1646988000000|2022-03-11 08:40:00|1505.32|1503.72|1507.2|1505.6|1508.45|1506.85|1503.2|1501.6|0
1646988300000|2022-03-11 08:45:00|1507.45|1505.85|1513.95|1512.35|1513.95|1512.35|1507.45|1505.85|0
1646988600000|2022-03-11 08:50:00|1514.07|1512.47|1506.45|1504.85|1514.45|1512.85|1506.32|1504.72|0
1646988900000|2022-03-11 08:55:00|1506.82|1505.22|1507.7|1506.1|1510.82|1509.22|1506.45|1504.85|0
1646989200000|2022-03-11 09:00:00|1507.2|1505.6|1510.7|1509.1|1511.95|1510.35|1507.2|1505.6|0
1646989500000|2022-03-11 09:05:00|1510.82|1509.22|1514.2|1512.6|1517.57|1515.97|1510.45|1508.85|0
1646989800000|2022-03-11 09:10:00|1514.45|1512.85|1519.57|1517.97|1519.95|1518.35|1514.2|1512.6|0
1646990100000|2022-03-11 09:15:00|1519.2|1517.6|1518.45|1516.85|1520.45|1518.85|1517.07|1515.47|0
1646990400000|2022-03-11 09:20:00|1518.2|1516.6|1520.82|1519.22|1522.57|1520.97|1518.2|1516.6|0
1646990700000|2022-03-11 09:25:00|1520.7|1519.1|1518.45|1516.85|1522.95|1521.35|1518.32|1516.72|0
1646991000000|2022-03-11 09:30:00|1518.32|1516.72|1518.2|1516.6|1520.2|1518.6|1515.45|1513.85|0
1646991300000|2022-03-11 09:35:00|1518.7|1517.1|1516.45|1514.85|1519.2|1517.6|1515.45|1513.85|0
1646991600000|2022-03-11 09:40:00|1516.57|1514.97|1516.95|1515.35|1516.95|1515.35|1513.95|1512.35|0
1646991900000|2022-03-11 09:45:00|1517.2|1515.6|1522.2|1520.6|1522.45|1520.85|1517.2|1515.6|0
1646992200000|2022-03-11 09:50:00|1522.45|1520.85|1524.45|1522.85|1525.95|1524.35|1520.95|1519.35|0
1646992500000|2022-03-11 09:55:00|1524.2|1522.6|1523.2|1521.6|1524.45|1522.85|1522.95|1521.35|0
1646992800000|2022-03-11 10:00:00|1523.45|1521.85|1533.2|1531.6|1533.2|1531.6|1523.45|1521.85|0
1646993100000|2022-03-11 10:05:00|1533.7|1532.1|1530.45|1528.85|1534.95|1533.35|1529.7|1528.1|0
1646993400000|2022-03-11 10:10:00|1530.2|1528.6|1527.45|1525.85|1530.32|1528.72|1527.2|1525.6|0
1646993700000|2022-03-11 10:15:00|1527.57|1525.97|1527.95|1526.35|1529.95|1528.35|1526.95|1525.35|0
1646994000000|2022-03-11 10:20:00|1527.82|1526.22|1529.2|1527.6|1529.2|1527.6|1526.95|1525.35|0
1646994300000|2022-03-11 10:25:00|1528.95|1527.35|1532.82|1531.22|1533.95|1532.35|1528.95|1527.35|0
1646994600000|2022-03-11 10:30:00|1532.7|1531.1|1530.82|1529.22|1533.2|1531.6|1530.2|1528.6|0
1646994900000|2022-03-11 10:35:00|1530.7|1529.1|1527.7|1526.1|1531.2|1529.6|1527.07|1525.47|0
1646995200000|2022-03-11 10:40:00|1527.57|1525.97|1523.7|1522.1|1527.7|1526.1|1523.7|1522.1|0
1646995500000|2022-03-11 10:45:00|1524.32|1522.72|1527.45|1525.85|1527.45|1525.85|1523.95|1522.35|0
1646995800000|2022-03-11 10:50:00|1527.57|1525.97|1523.2|1521.6|1527.7|1526.1|1522.7|1521.1|0
1646996100000|2022-03-11 10:55:00|1523.45|1521.85|1527.95|1526.35|1530.2|1528.6|1522.57|1520.97|0
1646996400000|2022-03-11 11:00:00|1527.57|1525.97|1528.07|1526.47|1528.95|1527.35|1526.2|1524.6|0
1646996700000|2022-03-11 11:05:00|1528.2|1526.6|1527.57|1525.97|1529.57|1527.97|1525.2|1523.6|0
1646997000000|2022-03-11 11:10:00|1527.7|1526.1|1525.45|1523.85|1528.7|1527.1|1524.57|1522.97|0
1646997300000|2022-03-11 11:15:00|1525.2|1523.6|1524.32|1522.72|1527.2|1525.6|1523.95|1522.35|0
1646997600000|2022-03-11 11:20:00|1524.45|1522.85|1555.44|1553.84|1557.56|1555.96|1521.57|1519.97|0
1646997900000|2022-03-11 11:25:00|1553.06|1551.46|1572.19|1570.59|1586.06|1584.46|1552.56|1550.96|0
1646998200000|2022-03-11 11:30:00|1568.94|1567.34|1571.06|1569.46|1574.19|1572.59|1560.95|1559.35|0
1646998500000|2022-03-11 11:35:00|1572.56|1570.96|1564.45|1562.85|1572.94|1571.34|1561.95|1560.35|0
1646998800000|2022-03-11 11:40:00|1564.2|1562.6|1569.19|1567.59|1575.44|1573.84|1563.95|1562.35|0
1646999100000|2022-03-11 11:45:00|1569.06|1567.46|1568.67|1566.11|1573.94|1572.34|1563.7|1562.1|0
1646999400000|2022-03-11 11:50:00|1568.17|1565.61|1559.8|1557.24|1568.67|1566.11|1556.05|1553.49|0
1646999700000|2022-03-11 11:55:00|1560.3|1557.74|1568.17|1565.61|1568.67|1566.11|1559.8|1557.24|0
1647000000000|2022-03-11 12:00:00|1566.92|1564.36|1566.17|1563.61|1567.42|1564.86|1560.68|1558.12|0
1647000300000|2022-03-11 12:05:00|1566.67|1564.11|1566.29|1563.73|1567.42|1564.86|1562.18|1559.62|0
1647000600000|2022-03-11 12:10:00|1565.92|1563.36|1567.67|1565.11|1570.42|1567.86|1564.17|1561.61|0
1647000900000|2022-03-11 12:15:00|1566.67|1564.11|1565.67|1563.11|1568.92|1566.36|1564.67|1562.11|0
1647001200000|2022-03-11 12:20:00|1565.17|1562.61|1566.42|1563.86|1568.42|1565.86|1565.17|1562.61|0
1647001500000|2022-03-11 12:25:00|1566.54|1563.98|1562.68|1560.12|1566.54|1563.98|1559.93|1557.37|0
1647001800000|2022-03-11 12:30:00|1563.05|1560.49|1567.17|1564.61|1567.17|1564.61|1563.05|1560.49|0
1647002100000|2022-03-11 12:35:00|1567.04|1564.48|1568.67|1566.11|1568.67|1566.11|1564.29|1561.73|0
1647002400000|2022-03-11 12:40:00|1568.92|1566.36|1565.92|1563.36|1568.92|1566.36|1564.55|1561.99|0
1647002700000|2022-03-11 12:45:00|1566.17|1563.61|1561.43|1558.87|1566.29|1563.73|1560.18|1557.62|0
1647003000000|2022-03-11 12:50:00|1561.68|1559.12|1556.18|1553.62|1561.93|1559.37|1556.18|1553.62|0
1647003300000|2022-03-11 12:55:00|1556.43|1553.87|1554.68|1552.12|1557.43|1554.87|1550.55|1547.99|0
1647003600000|2022-03-11 13:00:00|1554.18|1551.62|1553.43|1550.87|1556.8|1554.24|1551.43|1548.87|0
1647003900000|2022-03-11 13:05:00|1553.68|1551.12|1555.8|1553.24|1556.68|1554.12|1552.3|1549.74|0
1647004200000|2022-03-11 13:10:00|1555.93|1553.37|1549.93|1547.37|1556.93|1554.37|1547.8|1545.24|0
1647004500000|2022-03-11 13:15:00|1550.05|1547.49|1546.18|1543.62|1551.93|1549.37|1546.18|1543.62|0
1647004800000|2022-03-11 13:20:00|1547.05|1544.49|1550.18|1547.62|1550.93|1548.37|1545.43|1542.87|0
1647005100000|2022-03-11 13:25:00|1550.43|1547.87|1554.8|1552.24|1554.8|1552.24|1549.93|1547.37|0
1647005400000|2022-03-11 13:30:00|1554.93|1552.37|1551.42|1548.86|1556.43|1553.87|1550.18|1547.62|0
1647005700000|2022-03-11 13:35:00|1550.67|1548.11|1552.92|1550.36|1554.42|1551.86|1549.29|1546.73|0
1647006000000|2022-03-11 13:40:00|1551.67|1549.11|1546.67|1544.11|1551.92|1549.36|1546.43|1543.87|0
1647006300000|2022-03-11 13:45:00|1547.17|1544.61|1543.93|1541.37|1549.54|1546.98|1543.68|1541.12|0
1647006600000|2022-03-11 13:50:00|1544.18|1541.62|1547.17|1544.61|1548.42|1545.86|1544.18|1541.62|0
1647006900000|2022-03-11 13:55:00|1547.42|1544.86|1542.92|1540.36|1547.92|1545.36|1541.93|1539.37|0
1647007200000|2022-03-11 14:00:00|1542.67|1540.11|1544.17|1541.61|1546.42|1543.86|1541.04|1538.48|0
1647007500000|2022-03-11 14:05:00|1543.67|1541.11|1540.79|1538.23|1544.17|1541.61|1539.93|1537.37|0
1647007800000|2022-03-11 14:10:00|1540.92|1538.36|1539.18|1536.62|1541.17|1538.61|1537.68|1535.12|0
1647008100000|2022-03-11 14:15:00|1539.43|1536.87|1541.17|1538.61|1542.17|1539.61|1539.18|1536.62|0
1647008400000|2022-03-11 14:20:00|1541.67|1539.11|1541.17|1538.61|1543.42|1540.86|1537.93|1535.37|0
1647008700000|2022-03-11 14:25:00|1540.67|1538.11|1535.8|1533.24|1540.92|1538.36|1535.8|1533.24|0
1647009000000|2022-03-11 14:30:00|1536.68|1534.12|1536.93|1534.37|1541.67|1539.11|1534.43|1531.87|0
1647009300000|2022-03-11 14:35:00|1537.43|1534.87|1530.93|1528.37|1540.92|1538.36|1530.43|1527.87|0
1647009600000|2022-03-11 14:40:00|1531.3|1528.74|1532.2|1530.6|1534.94|1533.34|1525.43|1522.87|0
1647009900000|2022-03-11 14:45:00|1532.07|1530.47|1535.19|1533.59|1538.44|1536.84|1532.07|1530.47|0
1647010200000|2022-03-11 14:50:00|1533.44|1531.84|1526.7|1525.1|1538.69|1537.09|1526.2|1524.6|0
1647010500000|2022-03-11 14:55:00|1526.45|1524.85|1525.07|1523.47|1527.57|1525.97|1519.95|1518.35|0
1647010800000|2022-03-11 15:00:00|1521.57|1519.97|1509.32|1507.72|1524.2|1522.6|1507.45|1505.85|0
1647011100000|2022-03-11 15:05:00|1509.95|1508.35|1504.2|1502.6|1514.7|1513.1|1502.7|1501.1|0
1647011400000|2022-03-11 15:10:00|1504.45|1502.85|1510.2|1508.6|1514.45|1512.85|1504.45|1502.85|0
1647011700000|2022-03-11 15:15:00|1510.32|1508.72|1508.95|1507.35|1512.7|1511.1|1506.2|1504.6|0
1647012000000|2022-03-11 15:20:00|1509.2|1507.6|1507.2|1505.6|1509.7|1508.1|1502.82|1501.22|0
1647012300000|2022-03-11 15:25:00|1507.7|1506.1|1511.45|1509.85|1516.7|1515.1|1507.7|1506.1|0
1647012600000|2022-03-11 15:30:00|1510.2|1508.6|1504.2|1502.6|1512.7|1511.1|1503.45|1501.85|0
1647012900000|2022-03-11 15:35:00|1504.32|1502.72|1511.82|1510.22|1512.45|1510.85|1504.2|1502.6|0
1647013200000|2022-03-11 15:40:00|1511.95|1510.35|1512.7|1511.1|1519.45|1517.85|1511.07|1509.47|0
1647013500000|2022-03-11 15:45:00|1513.07|1511.47|1514.44|1512.84|1516.95|1515.35|1510.95|1509.35|0
1647013800000|2022-03-11 15:50:00|1514.69|1513.09|1518.94|1517.34|1522.69|1521.09|1514.69|1513.09|0
1647014100000|2022-03-11 15:55:00|1519.19|1517.59|1523.69|1522.09|1524.19|1522.59|1517.19|1515.59|0
1647014400000|2022-03-11 16:00:00|1523.94|1522.34|1517.19|1515.59|1523.94|1522.34|1516.94|1515.34|0
1647014700000|2022-03-11 16:05:00|1517.56|1515.96|1511.69|1510.09|1518.19|1516.59|1509.81|1508.21|0
1647015000000|2022-03-11 16:10:00|1512.19|1510.59|1506.56|1504.96|1513.44|1511.84|1505.44|1503.84|0
1647015300000|2022-03-11 16:15:00|1507.19|1505.59|1510.69|1509.09|1511.56|1509.96|1505.44|1503.84|0
1647015600000|2022-03-11 16:20:00|1510.94|1509.34|1510.94|1509.34|1514.94|1513.34|1508.69|1507.09|0
1647015900000|2022-03-11 16:25:00|1510.69|1509.09|1506.19|1504.59|1510.94|1509.34|1504.94|1503.34|0
1647016200000|2022-03-11 16:30:00|1505.69|1504.09|1495.81|1494.21|1506.31|1504.71|1495.69|1494.09|0
1647016500000|2022-03-11 16:35:00|1496.19|1494.59|1501.44|1499.84|1501.44|1499.84|1495.44|1493.84|0
1647016800000|2022-03-11 16:40:00|1500.94|1499.34|1499.69|1498.09|1501.81|1500.21|1491.44|1489.84|0
1647017100000|2022-03-11 16:45:00|1499.44|1497.84|1500.44|1498.84|1503.44|1501.84|1496.44|1494.84|0
1647017400000|2022-03-11 16:50:00|1499.69|1498.09|1497.44|1495.84|1500.44|1498.84|1494.19|1492.59|0
1647017700000|2022-03-11 16:55:00|1499.44|1497.84|1497.06|1495.46|1499.94|1498.34|1494.44|1492.84|0
1647018000000|2022-03-11 17:00:00|1497.19|1495.59|1496.69|1495.09|1497.44|1495.84|1489.44|1487.84|0
1647018300000|2022-03-11 17:05:00|1497.19|1495.59|1489.44|1487.84|1499.94|1498.34|1489.19|1487.59|0
1647018600000|2022-03-11 17:10:00|1489.81|1488.21|1491.44|1489.84|1495.69|1494.09|1489.81|1488.21|0
1647018900000|2022-03-11 17:15:00|1491.94|1490.34|1499.94|1498.34|1499.94|1498.34|1491.19|1489.59|0
1647019200000|2022-03-11 17:20:00|1500.19|1498.59|1495.69|1494.09|1501.69|1500.09|1494.44|1492.84|0
1647019500000|2022-03-11 17:25:00|1495.81|1494.21|1488.06|1486.46|1495.94|1494.34|1487.94|1486.34|0
1647019800000|2022-03-11 17:30:00|1488.31|1486.71|1490.19|1488.59|1491.69|1490.09|1487.69|1486.09|0
1647020100000|2022-03-11 17:35:00|1489.44|1487.84|1484.44|1482.84|1489.69|1488.09|1483.94|1482.34|0
1647020400000|2022-03-11 17:40:00|1484.69|1483.09|1490.94|1489.34|1491.06|1489.46|1484.44|1482.84|0
1647020700000|2022-03-11 17:45:00|1490.56|1488.96|1489.31|1487.71|1492.94|1491.34|1489.31|1487.71|0
1647021000000|2022-03-11 17:50:00|1489.44|1487.84|1492.31|1490.71|1492.94|1491.34|1489.44|1487.84|0
1647021300000|2022-03-11 17:55:00|1492.19|1490.59|1493.69|1492.09|1496.44|1494.84|1492.06|1490.46|0
1647021600000|2022-03-11 18:00:00|1493.94|1492.34|1497.06|1495.46|1498.31|1496.71|1491.19|1489.59|0
1647021900000|2022-03-11 18:05:00|1497.19|1495.59|1495.19|1493.59|1501.31|1499.71|1494.69|1493.09|0
1647022200000|2022-03-11 18:10:00|1495.69|1494.09|1494.19|1492.59|1497.19|1495.59|1493.44|1491.84|0
1647022500000|2022-03-11 18:15:00|1494.44|1492.84|1500.44|1498.84|1500.44|1498.84|1494.44|1492.84|0
1647022800000|2022-03-11 18:20:00|1500.94|1499.34|1504.19|1502.59|1504.44|1502.84|1499.94|1498.34|0
1647023100000|2022-03-11 18:25:00|1504.06|1502.46|1503.69|1502.09|1505.69|1504.09|1502.44|1500.84|0
1647023400000|2022-03-11 18:30:00|1503.44|1501.84|1502.19|1500.59|1504.94|1503.34|1501.19|1499.59|0
1647023700000|2022-03-11 18:35:00|1501.94|1500.34|1499.44|1497.84|1504.69|1503.09|1499.44|1497.84|0
1647024000000|2022-03-11 18:40:00|1499.94|1498.34|1503.19|1501.59|1503.19|1501.59|1499.44|1497.84|0
1647024300000|2022-03-11 18:45:00|1502.94|1501.34|1506.44|1504.84|1506.44|1504.84|1502.69|1501.09|0
1647024600000|2022-03-11 18:50:00|1507.44|1505.84|1494.94|1493.34|1508.44|1506.84|1494.69|1493.09|0
1647024900000|2022-03-11 18:55:00|1494.19|1492.59|1490.69|1489.09|1497.19|1495.59|1490.44|1488.84|0
1647025200000|2022-03-11 19:00:00|1488.44|1486.84|1493.69|1492.09|1493.69|1492.09|1487.94|1486.34|0
1647025500000|2022-03-11 19:05:00|1494.19|1492.59|1491.44|1489.84|1494.94|1493.34|1491.44|1489.84|0
1647025800000|2022-03-11 19:10:00|1492.19|1490.59|1491.94|1490.34|1493.94|1492.34|1489.44|1487.84|0
1647026100000|2022-03-11 19:15:00|1492.94|1491.34|1489.19|1487.59|1495.94|1494.34|1489.19|1487.59|0
1647026400000|2022-03-11 19:20:00|1488.44|1486.84|1492.19|1490.59|1492.69|1491.09|1488.31|1486.71|0
1647026700000|2022-03-11 19:25:00|1492.44|1490.84|1500.69|1499.09|1501.44|1499.84|1490.94|1489.34|0
1647027000000|2022-03-11 19:30:00|1500.19|1498.59|1496.56|1494.96|1501.19|1499.59|1496.06|1494.46|0
1647027300000|2022-03-11 19:35:00|1496.44|1494.84|1496.19|1494.59|1497.94|1496.34|1493.94|1492.34|0
1647027600000|2022-03-11 19:40:00|1496.69|1495.09|1489.19|1487.59|1496.69|1495.09|1488.69|1487.09|0
1647027900000|2022-03-11 19:45:00|1489.31|1487.71|1490.44|1488.84|1490.69|1489.09|1486.06|1484.46|0
1647028200000|2022-03-11 19:50:00|1490.06|1488.46|1484.19|1482.59|1490.06|1488.46|1480.19|1478.59|0
1647028500000|2022-03-11 19:55:00|1484.44|1482.84|1484.19|1482.59|1486.44|1484.84|1482.19|1480.59|0
1647028800000|2022-03-11 20:00:00|1484.44|1482.84|1482.19|1480.59|1485.44|1483.84|1480.94|1479.34|0
1647029100000|2022-03-11 20:05:00|1482.44|1480.84|1478.94|1477.34|1484.69|1483.09|1477.69|1476.09|0
1647029400000|2022-03-11 20:10:00|1479.19|1477.59|1477.69|1476.09|1481.94|1480.34|1476.44|1474.84|0
1647029700000|2022-03-11 20:15:00|1477.19|1475.59|1480.94|1479.34|1481.94|1480.34|1476.94|1475.34|0
1647030000000|2022-03-11 20:20:00|1480.19|1478.59|1478.06|1476.46|1482.44|1480.84|1478.06|1476.46|0
1647030300000|2022-03-11 20:25:00|1476.94|1475.34|1473.44|1471.84|1479.69|1478.09|1473.44|1471.84|0
1647030600000|2022-03-11 20:30:00|1471.69|1470.09|1465.69|1464.09|1471.69|1470.09|1465.69|1464.09|0
1647030900000|2022-03-11 20:35:00|1465.44|1463.84|1468.44|1466.84|1471.69|1470.09|1465.44|1463.84|0
1647031200000|2022-03-11 20:40:00|1466.69|1465.09|1465.44|1463.84|1470.06|1468.46|1463.81|1462.21|0
1647031500000|2022-03-11 20:45:00|1467.06|1465.46|1462.44|1460.84|1467.06|1465.46|1461.94|1460.34|0
1647031800000|2022-03-11 20:50:00|1461.06|1459.46|1457.19|1455.59|1465.94|1464.34|1456.94|1455.34|0
1647032100000|2022-03-11 20:55:00|1458.19|1456.59|1454.19|1452.59|1463.69|1462.09|1449.44|1447.84|0
1647032400000|2022-03-11 21:00:00|1453.31|1451.71|1457.19|1455.59|1457.94|1456.34|1453.31|1451.71|0
1647032700000|2022-03-11 21:05:00|1457.44|1455.84|1456.94|1455.34|1457.94|1456.34|1455.94|1454.34|0
1647033000000|2022-03-11 21:10:00|1456.56|1454.96|1456.94|1455.34|1457.44|1455.84|1455.94|1454.34|0
1647244800000|2022-03-14 08:00:00|1476.73|1474.53|1476.73|1474.53|1481.48|1479.28|1475.98|1473.78|0
1647245100000|2022-03-14 08:05:00|1476.98|1474.78|1489.73|1487.53|1490.73|1488.53|1475.98|1473.78|0
1647245400000|2022-03-14 08:10:00|1489.1|1486.9|1486.48|1484.28|1493.48|1491.28|1485.48|1483.28|0
1647245700000|2022-03-14 08:15:00|1485.48|1483.28|1481.73|1479.53|1486.85|1484.65|1481.48|1479.28|0
1647246000000|2022-03-14 08:20:00|1481.35|1479.15|1484.23|1482.03|1485.85|1483.65|1480.73|1478.53|0
1647246300000|2022-03-14 08:25:00|1483.98|1481.78|1476.48|1474.28|1484.23|1482.03|1474.98|1472.78|0
1647246600000|2022-03-14 08:30:00|1475.73|1473.53|1475.23|1473.03|1475.98|1473.78|1472.23|1470.03|0
1647246900000|2022-03-14 08:35:00|1474.98|1472.78|1474.23|1472.03|1478.35|1476.15|1474.23|1472.03|0
1647247200000|2022-03-14 08:40:00|1474.48|1472.28|1475.1|1472.9|1476.98|1474.78|1473.48|1471.28|0
1647247500000|2022-03-14 08:45:00|1474.98|1472.78|1480.6|1478.4|1480.6|1478.4|1474.98|1472.78|0
1647247800000|2022-03-14 08:50:00|1480.73|1478.53|1475.85|1473.65|1484.23|1482.03|1473.48|1471.28|0
1647248100000|2022-03-14 08:55:00|1475.98|1473.78|1479.1|1476.9|1480.85|1478.65|1474.73|1472.53|0
1647248400000|2022-03-14 09:00:00|1479.48|1477.28|1486.23|1484.03|1486.23|1484.03|1478.48|1476.28|0
1647248700000|2022-03-14 09:05:00|1485.73|1483.53|1486.48|1484.28|1486.85|1484.65|1483.85|1481.65|0
1647249000000|2022-03-14 09:10:00|1486.98|1484.78|1485.48|1483.28|1490.6|1488.4|1484.6|1482.4|0
1647249300000|2022-03-14 09:15:00|1485.73|1483.53|1485.23|1483.03|1486.85|1484.65|1482.73|1480.53|0
1647249600000|2022-03-14 09:20:00|1485.48|1483.28|1481.73|1479.53|1488.98|1486.78|1481.73|1479.53|0
1647249900000|2022-03-14 09:25:00|1481.85|1479.65|1479.1|1476.9|1483.48|1481.28|1476.23|1474.03|0
1647250200000|2022-03-14 09:30:00|1479.23|1477.03|1481.98|1479.78|1483.48|1481.28|1477.98|1475.78|0
1647250500000|2022-03-14 09:35:00|1482.48|1480.28|1487.35|1485.15|1487.35|1485.15|1479.35|1477.15|0
1647250800000|2022-03-14 09:40:00|1488.48|1486.28|1491.73|1489.53|1496.48|1494.28|1486.23|1484.03|0
1647251100000|2022-03-14 09:45:00|1491.35|1489.15|1496.23|1494.03|1497.1|1494.9|1489.6|1487.4|0
1647251400000|2022-03-14 09:50:00|1495.23|1493.03|1499.73|1497.53|1500.85|1498.65|1493.6|1491.4|0
1647251700000|2022-03-14 09:55:00|1499.48|1497.28|1499.35|1497.15|1504.48|1502.28|1498.48|1496.28|0
1647252000000|2022-03-14 10:00:00|1500.1|1497.9|1497.73|1495.53|1500.6|1498.4|1496.73|1494.53|0
1647252300000|2022-03-14 10:05:00|1497.85|1495.65|1492.85|1490.65|1498.48|1496.28|1492.6|1490.4|0
1647252600000|2022-03-14 10:10:00|1492.98|1490.78|1492.23|1490.03|1493.1|1490.9|1487.73|1485.53|0
1647252900000|2022-03-14 10:15:00|1492.1|1489.9|1492.35|1490.15|1494.1|1491.9|1491.23|1489.03|0
1647253200000|2022-03-14 10:20:00|1492.48|1490.28|1491.48|1489.28|1492.73|1490.53|1489.1|1486.9|0
1647253500000|2022-03-14 10:25:00|1491.6|1489.4|1491.48|1489.28|1493.35|1491.15|1489.23|1487.03|0
1647253800000|2022-03-14 10:30:00|1491.73|1489.53|1495.73|1493.53|1497.35|1495.15|1491.6|1489.4|0
1647254100000|2022-03-14 10:35:00|1495.6|1493.4|1491.35|1489.15|1495.6|1493.4|1490.73|1488.53|0
1647254400000|2022-03-14 10:40:00|1491.48|1489.28|1486.6|1484.4|1491.48|1489.28|1485.85|1483.65|0
1647254700000|2022-03-14 10:45:00|1486.73|1484.53|1487.48|1485.28|1489.6|1487.4|1486.23|1484.03|0
1647255000000|2022-03-14 10:50:00|1487.73|1485.53|1491.23|1489.03|1491.23|1489.03|1486.35|1484.15|0
1647255300000|2022-03-14 10:55:00|1490.98|1488.78|1494.73|1492.53|1494.98|1492.78|1489.73|1487.53|0
1647255600000|2022-03-14 11:00:00|1494.98|1492.78|1487.1|1484.9|1494.98|1492.78|1487.1|1484.9|0
1647255900000|2022-03-14 11:05:00|1487.6|1485.4|1483.1|1480.9|1489.1|1486.9|1482.73|1480.53|0
1647256200000|2022-03-14 11:10:00|1483.23|1481.03|1485.98|1483.78|1487.48|1485.28|1482.48|1480.28|0
1647256500000|2022-03-14 11:15:00|1486.1|1483.9|1487.73|1485.53|1488.1|1485.9|1483.98|1481.78|0
1647256800000|2022-03-14 11:20:00|1487.6|1485.4|1486.35|1484.15|1488.98|1486.78|1485.48|1483.28|0
1647257100000|2022-03-14 11:25:00|1486.48|1484.28|1473.73|1471.53|1486.73|1484.53|1470.98|1468.78|0
1647257400000|2022-03-14 11:30:00|1473.23|1471.03|1470.98|1468.78|1475.98|1473.78|1470.73|1468.53|0
1647257700000|2022-03-14 11:35:00|1471.23|1469.03|1471.6|1469.4|1476.73|1474.53|1470.48|1468.28|0
1647258000000|2022-03-14 11:40:00|1471.85|1469.65|1469.85|1467.65|1475.35|1473.15|1469.48|1467.28|0
1647258300000|2022-03-14 11:45:00|1469.48|1467.28|1467.1|1464.9|1470.73|1468.53|1461.23|1459.03|0
1647258600000|2022-03-14 11:50:00|1465.98|1463.78|1463.23|1461.03|1467.85|1465.65|1463.23|1461.03|0
1647258900000|2022-03-14 11:55:00|1462.98|1460.78|1462.98|1460.78|1467.73|1465.53|1461.35|1459.15|0
1647259200000|2022-03-14 12:00:00|1462.23|1460.03|1468.23|1466.03|1468.98|1466.78|1459.98|1457.78|0
1647259500000|2022-03-14 12:05:00|1468.35|1466.15|1469.35|1467.15|1471.23|1469.03|1467.23|1465.03|0
1647259800000|2022-03-14 12:10:00|1469.48|1467.28|1468.35|1466.15|1469.48|1467.28|1466.35|1464.15|0
1647260100000|2022-03-14 12:15:00|1468.1|1465.9|1464.73|1462.53|1471.23|1469.03|1463.98|1461.78|0
1647260400000|2022-03-14 12:20:00|1465.35|1463.15|1461.85|1459.65|1465.48|1463.28|1461.23|1459.03|0
1647260700000|2022-03-14 12:25:00|1462.23|1460.03|1463.85|1461.65|1465.48|1463.28|1462.23|1460.03|0
1647261000000|2022-03-14 12:30:00|1464.73|1462.53|1467.73|1465.53|1468.1|1465.9|1463.23|1461.03|0
1647261300000|2022-03-14 12:35:00|1467.98|1465.78|1466.98|1464.78|1467.98|1465.78|1463.1|1460.9|0
1647261600000|2022-03-14 12:40:00|1466.73|1464.53|1469.85|1467.65|1470.73|1468.53|1466.73|1464.53|0
1647261900000|2022-03-14 12:45:00|1469.73|1467.53|1465.98|1463.78|1471.48|1469.28|1465.98|1463.78|0
1647262200000|2022-03-14 12:50:00|1466.1|1463.9|1466.35|1464.15|1471.73|1469.53|1462.6|1460.4|0
1647262500000|2022-03-14 12:55:00|1466.73|1464.53|1476.73|1474.53|1477.85|1475.65|1464.1|1461.9|0
1647262800000|2022-03-14 13:00:00|1476.6|1474.4|1474.98|1472.78|1476.6|1474.4|1474.73|1472.53|0
1647263100000|2022-03-14 13:05:00|1469.98|1467.78|1470.23|1468.03|1470.6|1468.4|1468.23|1466.03|0
1647263400000|2022-03-14 13:10:00|1470.48|1468.28|1472.48|1470.28|1473.98|1471.78|1468.48|1466.28|0
1647263700000|2022-03-14 13:15:00|1471.73|1469.53|1472.23|1470.03|1475.23|1473.03|1470.48|1468.28|0
1647264000000|2022-03-14 13:20:00|1472.48|1470.28|1467.6|1465.4|1473.48|1471.28|1467.6|1465.4|0
1647264300000|2022-03-14 13:25:00|1467.73|1465.53|1463.98|1461.78|1468.48|1466.28|1463.98|1461.78|0
1647264600000|2022-03-14 13:30:00|1463.23|1461.03|1457.98|1455.78|1473.98|1471.78|1457.98|1455.78|0
1647264900000|2022-03-14 13:35:00|1458.73|1456.53|1452.98|1450.78|1461.98|1459.78|1448.23|1446.03|0
1647265200000|2022-03-14 13:40:00|1451.73|1449.53|1467.98|1465.78|1469.73|1467.53|1445.73|1443.53|0
1647265500000|2022-03-14 13:45:00|1468.35|1466.15|1465.73|1463.53|1471.98|1469.78|1463.1|1460.9|0
1647265800000|2022-03-14 13:50:00|1465.48|1463.28|1466.48|1464.28|1470.73|1468.53|1464.98|1462.78|0
1647266100000|2022-03-14 13:55:00|1467.23|1465.03|1467.73|1465.53|1471.48|1469.28|1460.73|1458.53|0
1647266400000|2022-03-14 14:00:00|1467.35|1465.15|1465.23|1463.03|1474.48|1472.28|1460.73|1458.53|0
1647266700000|2022-03-14 14:05:00|1464.48|1462.28|1477.73|1475.53|1477.85|1475.65|1463.23|1461.03|0
1647267000000|2022-03-14 14:10:00|1477.6|1475.4|1484.73|1482.53|1486.48|1484.28|1476.48|1474.28|0
1647267300000|2022-03-14 14:15:00|1483.98|1481.78|1480.48|1478.28|1485.6|1483.4|1480.48|1478.28|0
1647267600000|2022-03-14 14:20:00|1480.73|1478.53|1485.23|1483.03|1485.6|1483.4|1479.73|1477.53|0
1647267900000|2022-03-14 14:25:00|1485.98|1483.78|1481.98|1479.78|1488.98|1486.78|1481.73|1479.53|0
1647268200000|2022-03-14 14:30:00|1482.23|1480.03|1478.98|1476.78|1482.48|1480.28|1475.23|1473.03|0
1647268500000|2022-03-14 14:35:00|1479.73|1477.53|1483.1|1480.9|1486.98|1484.78|1479.48|1477.28|0
1647268800000|2022-03-14 14:40:00|1484.73|1482.53|1483.23|1481.03|1487.98|1485.78|1481.73|1479.53|0
1647269100000|2022-03-14 14:45:00|1481.98|1479.78|1484.73|1482.53|1488.1|1485.9|1481.48|1479.28|0
1647269400000|2022-03-14 14:50:00|1484.98|1482.78|1493.6|1491.4|1495.98|1493.78|1482.98|1480.78|0
1647269700000|2022-03-14 14:55:00|1494.35|1492.15|1497.73|1495.53|1497.73|1495.53|1490.98|1488.78|0
1647270000000|2022-03-14 15:00:00|1499.48|1497.28|1494.48|1492.28|1499.48|1497.28|1492.23|1490.03|0
1647270300000|2022-03-14 15:05:00|1495.23|1493.03|1490.23|1488.03|1496.98|1494.78|1489.73|1487.53|0
1647270600000|2022-03-14 15:10:00|1490.73|1488.53|1485.73|1483.53|1491.73|1489.53|1484.73|1482.53|0
1647270900000|2022-03-14 15:15:00|1485.48|1483.28|1486.1|1483.9|1488.73|1486.53|1485.1|1482.9|0
1647271200000|2022-03-14 15:20:00|1486.23|1484.03|1479.73|1477.53|1486.23|1484.03|1478.73|1476.53|0
1647271500000|2022-03-14 15:25:00|1479.48|1477.28|1476.98|1474.78|1480.73|1478.53|1475.48|1473.28|0
1647271800000|2022-03-14 15:30:00|1477.23|1475.03|1476.73|1474.53|1478.48|1476.28|1474.48|1472.28|0
1647272100000|2022-03-14 15:35:00|1477.48|1475.28|1470.98|1468.78|1477.73|1475.53|1469.35|1467.15|0
1647272400000|2022-03-14 15:40:00|1470.73|1468.53|1461.98|1459.78|1471.23|1469.03|1459.23|1457.03|0
1647272700000|2022-03-14 15:45:00|1461.73|1459.53|1455.48|1453.28|1462.35|1460.15|1455.23|1453.03|0
1647273000000|2022-03-14 15:50:00|1455.6|1453.4|1460.23|1458.03|1461.23|1459.03|1454.48|1452.28|0
1647273300000|2022-03-14 15:55:00|1459.98|1457.78|1459.48|1457.28|1459.98|1457.78|1455.98|1453.78|0
1647273600000|2022-03-14 16:00:00|1457.73|1455.53|1450.23|1448.03|1457.73|1455.53|1450.23|1448.03|0
1647273900000|2022-03-14 16:05:00|1450.73|1448.53|1447.73|1445.53|1454.48|1452.28|1446.48|1444.28|0
1647274200000|2022-03-14 16:10:00|1446.73|1444.53|1444.73|1442.53|1449.98|1447.78|1442.98|1440.78|0
1647274500000|2022-03-14 16:15:00|1444.85|1442.65|1451.48|1449.28|1452.23|1450.03|1444.23|1442.03|0
1647274800000|2022-03-14 16:20:00|1451.6|1449.4|1451.73|1449.53|1453.23|1451.03|1446.73|1444.53|0
1647275100000|2022-03-14 16:25:00|1451.35|1449.15|1452.48|1450.28|1452.73|1450.53|1448.73|1446.53|0
1647275400000|2022-03-14 16:30:00|1451.98|1449.78|1450.73|1448.53|1455.73|1453.53|1449.48|1447.28|0
1647275700000|2022-03-14 16:35:00|1450.98|1448.78|1451.48|1449.28|1454.48|1452.28|1446.48|1444.28|0
1647276000000|2022-03-14 16:40:00|1451.23|1449.03|1449.48|1447.28|1455.35|1453.15|1448.48|1446.28|0
1647276300000|2022-03-14 16:45:00|1449.23|1447.03|1443.73|1441.53|1449.23|1447.03|1441.23|1439.03|0
1647276600000|2022-03-14 16:50:00|1443.6|1441.4|1434.23|1432.03|1445.23|1443.03|1433.98|1431.78|0
1647276900000|2022-03-14 16:55:00|1433.98|1431.78|1432.73|1430.53|1438.73|1436.53|1432.73|1430.53|0
1647277200000|2022-03-14 17:00:00|1433.23|1431.03|1428.98|1426.78|1434.73|1432.53|1428.73|1426.53|0
1647277500000|2022-03-14 17:05:00|1429.1|1426.9|1428.48|1426.28|1434.48|1432.28|1428.48|1426.28|0
1647277800000|2022-03-14 17:10:00|1428.73|1426.53|1431.73|1429.53|1432.48|1430.28|1428.73|1426.53|0
1647278100000|2022-03-14 17:15:00|1430.73|1428.53|1434.73|1432.53|1435.23|1433.03|1430.23|1428.03|0
1647278400000|2022-03-14 17:20:00|1434.48|1432.28|1434.35|1432.15|1435.23|1433.03|1429.23|1427.03|0
1647278700000|2022-03-14 17:25:00|1434.23|1432.03|1428.73|1426.53|1434.85|1432.65|1427.73|1425.53|0
1647279000000|2022-03-14 17:30:00|1430.23|1428.03|1425.48|1423.28|1430.73|1428.53|1420.73|1418.53|0
1647279300000|2022-03-14 17:35:00|1425.23|1423.03|1419.23|1417.03|1425.23|1423.03|1417.48|1415.28|0
1647279600000|2022-03-14 17:40:00|1419.48|1417.28|1420.48|1418.28|1422.48|1420.28|1416.48|1414.28|0
1647279900000|2022-03-14 17:45:00|1420.23|1418.03|1416.98|1414.78|1424.48|1422.28|1415.73|1413.53|0
1647280200000|2022-03-14 17:50:00|1417.48|1415.28|1425.23|1423.03|1427.98|1425.78|1417.48|1415.28|0
1647280500000|2022-03-14 17:55:00|1424.73|1422.53|1421.23|1419.03|1429.35|1427.15|1420.73|1418.53|0
1647280800000|2022-03-14 18:00:00|1421.48|1419.28|1420.35|1418.15|1421.98|1419.78|1418.73|1416.53|0
1647281100000|2022-03-14 18:05:00|1420.6|1418.4|1423.98|1421.78|1426.48|1424.28|1420.6|1418.4|0
1647281400000|2022-03-14 18:10:00|1423.85|1421.65|1423.73|1421.53|1425.73|1423.53|1420.6|1418.4|0
1647281700000|2022-03-14 18:15:00|1423.6|1421.4|1418.23|1416.03|1423.98|1421.78|1417.35|1415.15|0
1647282000000|2022-03-14 18:20:00|1419.1|1416.9|1415.23|1413.03|1420.23|1418.03|1413.23|1411.03|0
1647282300000|2022-03-14 18:25:00|1415.48|1413.28|1413.23|1411.03|1417.23|1415.03|1412.48|1410.28|0
1647282600000|2022-03-14 18:30:00|1413.48|1411.28|1419.73|1417.53|1419.73|1417.53|1412.6|1410.4|0
1647282900000|2022-03-14 18:35:00|1419.6|1417.4|1422.23|1420.03|1425.23|1423.03|1419.48|1417.28|0
1647283200000|2022-03-14 18:40:00|1421.98|1419.78|1419.48|1417.28|1423.23|1421.03|1417.1|1414.9|0
1647283500000|2022-03-14 18:45:00|1419.1|1416.9|1416.73|1414.53|1419.73|1417.53|1415.85|1413.65|0
1647283800000|2022-03-14 18:50:00|1416.48|1414.28|1424.23|1422.03|1424.23|1422.03|1414.6|1412.4|0
1647284100000|2022-03-14 18:55:00|1424.1|1421.9|1425.73|1423.53|1427.23|1425.03|1421.48|1419.28|0
1647284400000|2022-03-14 19:00:00|1424.98|1422.78|1430.48|1428.28|1433.1|1430.9|1422.98|1420.78|0
1647284700000|2022-03-14 19:05:00|1429.48|1427.28|1422.85|1420.65|1429.48|1427.28|1421.1|1418.9|0
1647285000000|2022-03-14 19:10:00|1422.98|1420.78|1430.6|1428.4|1430.98|1428.78|1422.23|1420.03|0
1647285300000|2022-03-14 19:15:00|1430.48|1428.28|1428.73|1426.53|1436.23|1434.03|1426.73|1424.53|0
1647285600000|2022-03-14 19:20:00|1428.23|1426.03|1432.48|1430.28|1432.73|1430.53|1426.1|1423.9|0
1647285900000|2022-03-14 19:25:00|1432.73|1430.53|1426.73|1424.53|1432.73|1430.53|1425.48|1423.28|0
1647286200000|2022-03-14 19:30:00|1426.23|1424.03|1417.98|1415.78|1426.35|1424.15|1414.85|1412.65|0
1647286500000|2022-03-14 19:35:00|1417.48|1415.28|1421.23|1419.03|1422.23|1420.03|1414.98|1412.78|0
1647286800000|2022-03-14 19:40:00|1420.98|1418.78|1424.98|1422.78|1424.98|1422.78|1418.98|1416.78|0
1647287100000|2022-03-14 19:45:00|1425.85|1423.65|1425.98|1423.78|1431.23|1429.03|1421.73|1419.53|0
1647287400000|2022-03-14 19:50:00|1424.23|1422.03|1419.23|1417.03|1424.48|1422.28|1417.23|1415.03|0
1647287700000|2022-03-14 19:55:00|1419.85|1417.65|1423.73|1421.53|1427.73|1425.53|1419.85|1417.65|0
1647288000000|2022-03-14 20:00:00|1425.23|1423.03|1429.48|1427.28|1431.98|1429.78|1423.48|1421.28|0
1647288300000|2022-03-14 20:05:00|1428.98|1426.78|1434.48|1432.28|1434.48|1432.28|1428.98|1426.78|0
1647288600000|2022-03-14 20:10:00|1433.98|1431.78|1432.73|1430.53|1435.23|1433.03|1432.48|1430.28|0
1647288900000|2022-03-14 20:15:00|1432.18|1429.58|1432.8|1430.2|1433.68|1431.08|1431.68|1429.08|0
1647289200000|2022-03-14 20:20:00|1432.68|1430.08|1431.55|1428.95|1432.93|1430.33|1431.43|1428.83|0
1647289500000|2022-03-14 20:25:00|1431.68|1429.08|1430.43|1427.83|1432.05|1429.45|1430.3|1427.7|0
1647289800000|2022-03-14 20:30:00|1430.18|1427.58|1430.68|1428.08|1431.93|1429.33|1430.18|1427.58|0
1647290100000|2022-03-14 20:35:00|1430.93|1428.33|1430.93|1428.33|1431.18|1428.58|1429.93|1427.33|0
1647290400000|2022-03-14 20:40:00|1430.8|1428.2|1430.43|1427.83|1432.18|1429.58|1429.68|1427.08|0
1647290700000|2022-03-14 20:45:00|1430.05|1427.45|1429.43|1426.83|1431.43|1428.83|1429.43|1426.83|0
1647291000000|2022-03-14 20:50:00|1429.68|1427.08|1429.93|1427.33|1430.18|1427.58|1429.18|1426.58|0
1647291300000|2022-03-14 20:55:00|1429.8|1427.2|1431.55|1428.95|1432.05|1429.45|1429.55|1426.95|0
1647291600000|2022-03-14 21:00:00|1431.47|1428.87|1431.58|1428.98|1431.58|1428.98|1430.93|1428.33|0
1647291900000|2022-03-14 21:05:00|1431.51|1428.91|1431.62|1429.02|1431.62|1429.02|1431.51|1428.91|0
1647292200000|2022-03-14 21:10:00|1431.25|1428.65|1431.23|1428.63|1431.25|1428.65|1431.23|1428.63|0
1647292500000|2022-03-14 21:15:00|1431.19|1428.59|1431.01|1428.41|1431.19|1428.59|1431.01|1428.41|0
1647292800000|2022-03-14 21:20:00|1430.53|1427.93|1429.91|1427.31|1430.61|1428.01|1428.89|1426.29|0
1647293100000|2022-03-14 21:25:00|1429.77|1427.17|1429.3|1426.7|1429.8|1427.2|1429.11|1426.51|0
1647293400000|2022-03-14 21:30:00|1429.55|1426.95|1429.62|1427.02|1429.95|1427.35|1429.51|1426.91|0
1647293700000|2022-03-14 21:35:00|1429.37|1426.77|1429.55|1426.95|1429.66|1427.06|1429.37|1426.77|0
1647294000000|2022-03-14 21:40:00|1429.44|1426.84|1430.02|1427.42|1430.5|1427.9|1429.44|1426.84|0
1647294300000|2022-03-14 21:45:00|1430.06|1427.46|1430.28|1427.68|1430.42|1427.82|1430.06|1427.46|0
1647294600000|2022-03-14 21:50:00|1430.24|1427.64|1433.06|1430.46|1433.31|1430.71|1430.17|1427.57|0
1647294900000|2022-03-14 21:55:00|1433.02|1430.42|1433.97|1431.37|1434.19|1431.59|1433.02|1430.42|0
1647295200000|2022-03-14 22:00:00|1431.3|1428.7|1432.68|1430.08|1433.8|1431.2|1431.3|1428.7|0
1647295500000|2022-03-14 22:05:00|1432.93|1430.33|1430.8|1428.2|1432.93|1430.33|1430.43|1427.83|0
1647295800000|2022-03-14 22:10:00|1431.18|1428.58|1432.05|1429.45|1433.18|1430.58|1431.18|1428.58|0
1647296100000|2022-03-14 22:15:00|1432.18|1429.58|1431.18|1428.58|1432.3|1429.7|1430.93|1428.33|0
1647296400000|2022-03-14 22:20:00|1431.3|1428.7|1431.43|1428.83|1431.68|1429.08|1430.93|1428.33|0
1647296700000|2022-03-14 22:25:00|1431.3|1428.7|1428.93|1426.33|1431.68|1429.08|1427.93|1425.33|0
1647297000000|2022-03-14 22:30:00|1429.05|1426.45|1434.05|1431.45|1435.55|1432.95|1427.93|1425.33|0
1647297300000|2022-03-14 22:35:00|1433.93|1431.33|1438.68|1436.08|1439.3|1436.7|1433.93|1431.33|0
1647297600000|2022-03-14 22:40:00|1438.8|1436.2|1437.05|1434.45|1439.18|1436.58|1436.55|1433.95|0
1647297900000|2022-03-14 22:45:00|1437.18|1434.58|1437.93|1435.33|1439.93|1437.33|1436.93|1434.33|0
1647298200000|2022-03-14 22:50:00|1437.68|1435.08|1437.18|1434.58|1438.43|1435.83|1436.68|1434.08|0
1647298500000|2022-03-14 22:55:00|1436.93|1434.33|1436.68|1434.08|1437.93|1435.33|1436.43|1433.83|0
1647298800000|2022-03-14 23:00:00|1436.93|1434.33|1433.93|1431.33|1437.43|1434.83|1433.43|1430.83|0
1647299100000|2022-03-14 23:05:00|1433.68|1431.08|1434.68|1432.08|1435.68|1433.08|1433.43|1430.83|0
1647299400000|2022-03-14 23:10:00|1434.43|1431.83|1434.68|1432.08|1434.68|1432.08|1431.93|1429.33|0
1647299700000|2022-03-14 23:15:00|1434.8|1432.2|1436.18|1433.58|1436.55|1433.95|1434.18|1431.58|0
1647300000000|2022-03-14 23:20:00|1436.68|1434.08|1434.93|1432.33|1436.68|1434.08|1434.93|1432.33|0
1647300300000|2022-03-14 23:25:00|1434.68|1432.08|1435.68|1433.08|1436.68|1434.08|1434.68|1432.08|0
1647300600000|2022-03-14 23:30:00|1435.93|1433.33|1435.05|1432.45|1437.18|1434.58|1434.68|1432.08|0
1647300900000|2022-03-14 23:35:00|1435.43|1432.83|1437.3|1434.7|1437.68|1435.08|1435.43|1432.83|0
1647301200000|2022-03-14 23:40:00|1437.18|1434.58|1436.3|1433.7|1437.8|1435.2|1435.43|1432.83|0
1647301500000|2022-03-14 23:45:00|1436.43|1433.83|1434.3|1431.7|1436.93|1434.33|1433.43|1430.83|0
1647301800000|2022-03-14 23:50:00|1434.05|1431.45|1433.68|1431.08|1434.43|1431.83|1432.93|1430.33|0
1647302100000|2022-03-14 23:55:00|1433.93|1431.33|1433.43|1430.83|1434.55|1431.95|1432.93|1430.33|0
1647302400000|2022-03-15 00:00:00|1433.18|1430.58|1431.68|1429.08|1434.93|1432.33|1431.18|1428.58|0
1647302700000|2022-03-15 00:05:00|1431.8|1429.2|1434.18|1431.58|1434.8|1432.2|1431.8|1429.2|0
1647303000000|2022-03-15 00:10:00|1434.05|1431.45|1428.8|1426.2|1434.55|1431.95|1427.93|1425.33|0
1647303300000|2022-03-15 00:15:00|1428.93|1426.33|1427.68|1425.08|1428.93|1426.33|1426.05|1423.45|0
1647303600000|2022-03-15 00:20:00|1427.43|1424.83|1429.43|1426.83|1429.43|1426.83|1427.43|1424.83|0
1647303900000|2022-03-15 00:25:00|1429.93|1427.33|1429.18|1426.58|1429.93|1427.33|1427.8|1425.2|0
1647304200000|2022-03-15 00:30:00|1429.3|1426.7|1432.93|1430.33|1432.93|1430.33|1429.3|1426.7|0
1647304500000|2022-03-15 00:35:00|1433.05|1430.45|1432.43|1429.83|1436.05|1433.45|1432.18|1429.58|0
1647304800000|2022-03-15 00:40:00|1432.55|1429.95|1431.68|1429.08|1432.55|1429.95|1430.8|1428.2|0
1647305100000|2022-03-15 00:45:00|1431.43|1428.83|1429.68|1427.08|1434.93|1432.33|1429.68|1427.08|0
1647305400000|2022-03-15 00:50:00|1429.93|1427.33|1429.8|1427.2|1430.18|1427.58|1429.18|1426.58|0
1647305700000|2022-03-15 00:55:00|1429.93|1427.33|1429.8|1427.2|1432.18|1429.58|1428.18|1425.58|0
1647306000000|2022-03-15 01:00:00|1429.93|1427.33|1430.93|1428.33|1432.18|1429.58|1429.55|1426.95|0
1647306300000|2022-03-15 01:05:00|1430.8|1428.2|1427.68|1425.08|1430.8|1428.2|1427.68|1425.08|0
1647306600000|2022-03-15 01:10:00|1428.18|1425.58|1428.43|1425.83|1429.43|1426.83|1427.55|1424.95|0
1647306900000|2022-03-15 01:15:00|1428.3|1425.7|1425.93|1423.33|1428.68|1426.08|1425.93|1423.33|0
1647307200000|2022-03-15 01:20:00|1425.68|1423.08|1431.8|1429.2|1431.8|1429.2|1425.68|1423.08|0
1647307500000|2022-03-15 01:25:00|1431.3|1428.7|1428.68|1426.08|1434.68|1432.08|1428.05|1425.45|0
1647307800000|2022-03-15 01:30:00|1428.8|1426.2|1423.18|1420.58|1430.18|1427.58|1422.93|1420.33|0
1647308100000|2022-03-15 01:35:00|1423.43|1420.83|1424.3|1421.7|1425.68|1423.08|1420.18|1417.58|0
1647308400000|2022-03-15 01:40:00|1424.05|1421.45|1426.43|1423.83|1427.8|1425.2|1423.93|1421.33|0
1647308700000|2022-03-15 01:45:00|1426.8|1424.2|1427.68|1425.08|1428.3|1425.7|1424.93|1422.33|0
1647309000000|2022-03-15 01:50:00|1427.3|1424.7|1422.68|1420.08|1429.93|1427.33|1421.43|1418.83|0
1647309300000|2022-03-15 01:55:00|1422.43|1419.83|1424.43|1421.83|1426.18|1423.58|1419.8|1417.2|0
1647309600000|2022-03-15 02:00:00|1424.55|1421.95|1427.68|1425.08|1428.68|1426.08|1424.43|1421.83|0
1647309900000|2022-03-15 02:05:00|1427.05|1424.45|1429.68|1427.08|1429.93|1427.33|1427.05|1424.45|0
1647310200000|2022-03-15 02:10:00|1429.43|1426.83|1431.18|1428.58|1432.43|1429.83|1428.68|1426.08|0
1647310500000|2022-03-15 02:15:00|1431.43|1428.83|1431.68|1429.08|1435.18|1432.58|1429.18|1426.58|0
1647310800000|2022-03-15 02:20:00|1431.8|1429.2|1431.8|1429.2|1432.3|1429.7|1429.18|1426.58|0
1647311100000|2022-03-15 02:25:00|1431.18|1428.58|1434.18|1431.58|1434.18|1431.58|1430.18|1427.58|0
1647311400000|2022-03-15 02:30:00|1434.3|1431.7|1437.18|1434.58|1437.68|1435.08|1431.93|1429.33|0
1647311700000|2022-03-15 02:35:00|1436.43|1433.83|1440.3|1437.7|1442.68|1440.08|1436.43|1433.83|0
1647312000000|2022-03-15 02:40:00|1440.05|1437.45|1437.93|1435.33|1440.68|1438.08|1437.68|1435.08|0
1647312300000|2022-03-15 02:45:00|1437.68|1435.08|1438.18|1435.58|1440.93|1438.33|1437.3|1434.7|0
1647312600000|2022-03-15 02:50:00|1438.05|1435.45|1436.93|1434.33|1438.55|1435.95|1435.8|1433.2|0
1647312900000|2022-03-15 02:55:00|1437.05|1434.45|1436.8|1434.2|1437.8|1435.2|1435.05|1432.45|0
1647313200000|2022-03-15 03:00:00|1436.93|1434.33|1438.18|1435.58|1439.93|1437.33|1435.93|1433.33|0
1647313500000|2022-03-15 03:05:00|1438.05|1435.45|1436.05|1433.45|1440.18|1437.58|1434.68|1432.08|0
1647313800000|2022-03-15 03:10:00|1436.18|1433.58|1435.93|1433.33|1436.68|1434.08|1434.68|1432.08|0
1647314100000|2022-03-15 03:15:00|1436.05|1433.45|1435.43|1432.83|1436.68|1434.08|1434.93|1432.33|0
1647314400000|2022-03-15 03:20:00|1435.18|1432.58|1437.8|1435.2|1437.93|1435.33|1434.93|1432.33|0
1647314700000|2022-03-15 03:25:00|1437.68|1435.08|1435.18|1432.58|1437.68|1435.08|1434.43|1431.83|0
1647315000000|2022-03-15 03:30:00|1435.93|1433.33|1436.68|1434.08|1436.68|1434.08|1434.8|1432.2|0
1647315300000|2022-03-15 03:35:00|1436.3|1433.7|1435.55|1432.95|1437.18|1434.58|1435.55|1432.95|0
1647315600000|2022-03-15 03:40:00|1435.43|1432.83|1433.93|1431.33|1436.18|1433.58|1432.3|1429.7|0
1647315900000|2022-03-15 03:45:00|1433.68|1431.08|1431.93|1429.33|1434.18|1431.58|1431.68|1429.08|0
1647316200000|2022-03-15 03:50:00|1432.18|1429.58|1434.18|1431.58|1434.43|1431.83|1431.8|1429.2|0
1647316500000|2022-03-15 03:55:00|1434.05|1431.45|1434.55|1431.95|1435.43|1432.83|1433.68|1431.08|0
1647316800000|2022-03-15 04:00:00|1434.68|1432.08|1433.93|1431.33|1434.68|1432.08|1432.93|1430.33|0
1647317100000|2022-03-15 04:05:00|1433.8|1431.2|1432.93|1430.33|1433.93|1431.33|1432.93|1430.33|0
1647317400000|2022-03-15 04:10:00|1433.18|1430.58|1433.55|1430.95|1433.93|1431.33|1432.93|1430.33|0
1647317700000|2022-03-15 04:15:00|1433.68|1431.08|1433.93|1431.33|1433.93|1431.33|1433.3|1430.7|0
1647318000000|2022-03-15 04:20:00|1434.05|1431.45|1433.93|1431.33|1434.05|1431.45|1433.05|1430.45|0
1647318300000|2022-03-15 04:25:00|1433.68|1431.08|1431.93|1429.33|1435.43|1432.83|1431.93|1429.33|0
1647318600000|2022-03-15 04:30:00|1431.68|1429.08|1434.43|1431.83|1435.3|1432.7|1431.68|1429.08|0
1647318900000|2022-03-15 04:35:00|1434.55|1431.95|1434.18|1431.58|1434.8|1432.2|1432.68|1430.08|0
1647319200000|2022-03-15 04:40:00|1434.05|1431.45|1434.93|1432.33|1435.18|1432.58|1433.43|1430.83|0
1647319500000|2022-03-15 04:45:00|1434.8|1432.2|1434.43|1431.83|1435.43|1432.83|1433.93|1431.33|0
1647319800000|2022-03-15 04:50:00|1434.3|1431.7|1435.18|1432.58|1435.55|1432.95|1434.18|1431.58|0
1647320100000|2022-03-15 04:55:00|1435.3|1432.7|1434.93|1432.33|1435.43|1432.83|1434.93|1432.33|0
1647320400000|2022-03-15 05:00:00|1435.3|1432.7|1430.93|1428.33|1435.3|1432.7|1430.68|1428.08|0
1647320700000|2022-03-15 05:05:00|1431.18|1428.58|1431.55|1428.95|1433.18|1430.58|1430.68|1428.08|0
1647321000000|2022-03-15 05:10:00|1431.3|1428.7|1431.68|1429.08|1432.05|1429.45|1429.18|1426.58|0
1647321300000|2022-03-15 05:15:00|1431.18|1428.58|1430.3|1427.7|1433.18|1430.58|1430.18|1427.58|0
1647321600000|2022-03-15 05:20:00|1429.18|1426.58|1429.68|1427.08|1429.93|1427.33|1427.05|1424.45|0
1647321900000|2022-03-15 05:25:00|1429.55|1426.95|1429.43|1426.83|1429.68|1427.08|1428.18|1425.58|0
1647322200000|2022-03-15 05:30:00|1429.55|1426.95|1431.68|1429.08|1431.93|1429.33|1428.43|1425.83|0
1647322500000|2022-03-15 05:35:00|1431.55|1428.95|1429.18|1426.58|1432.43|1429.83|1428.93|1426.33|0
1647322800000|2022-03-15 05:40:00|1429.43|1426.83|1429.43|1426.83|1431.8|1429.2|1428.43|1425.83|0
1647323100000|2022-03-15 05:45:00|1429.05|1426.45|1430.18|1427.58|1430.18|1427.58|1427.43|1424.83|0
1647323400000|2022-03-15 05:50:00|1429.93|1427.33|1425.68|1423.08|1430.18|1427.58|1425.43|1422.83|0
1647323700000|2022-03-15 05:55:00|1425.43|1422.83|1427.43|1424.83|1427.93|1425.33|1425.18|1422.58|0
1647324000000|2022-03-15 06:00:00|1427.68|1425.08|1423.18|1420.58|1427.68|1425.08|1422.68|1420.08|0
1647324300000|2022-03-15 06:05:00|1423.3|1420.7|1426.55|1423.95|1426.93|1424.33|1422.68|1420.08|0
1647324600000|2022-03-15 06:10:00|1426.43|1423.83|1428.43|1425.83|1430.18|1427.58|1425.93|1423.33|0
1647324900000|2022-03-15 06:15:00|1428.18|1425.58|1424.93|1422.33|1428.93|1426.33|1424.68|1422.08|0
1647325200000|2022-03-15 06:20:00|1425.05|1422.45|1428.55|1425.95|1428.93|1426.33|1424.8|1422.2|0
1647325500000|2022-03-15 06:25:00|1428.18|1425.58|1426.68|1424.08|1428.68|1426.08|1426.18|1423.58|0
1647325800000|2022-03-15 06:30:00|1426.55|1423.95|1426.18|1423.58|1427.3|1424.7|1424.43|1421.83|0
1647326100000|2022-03-15 06:35:00|1426.43|1423.83|1426.18|1423.58|1428.55|1425.95|1425.43|1422.83|0
1647326400000|2022-03-15 06:40:00|1425.93|1423.33|1426.43|1423.83|1427.93|1425.33|1424.43|1421.83|0
1647326700000|2022-03-15 06:45:00|1426.18|1423.58|1422.18|1419.58|1426.43|1423.83|1421.68|1419.08|0
1647327000000|2022-03-15 06:50:00|1421.93|1419.33|1421.68|1419.08|1422.93|1420.33|1419.18|1416.58|0
1647327300000|2022-03-15 06:55:00|1421.93|1419.33|1421.93|1419.33|1422.93|1420.33|1421.18|1418.58|0
1647327600000|2022-03-15 07:00:00|1422.55|1419.95|1412.55|1409.95|1422.55|1419.95|1411.93|1409.33|0
1647327900000|2022-03-15 07:05:00|1413.6|1411.4|1416.23|1414.03|1418.48|1416.28|1412.23|1410.03|0
1647328200000|2022-03-15 07:10:00|1415.98|1413.78|1398.48|1396.28|1416.6|1414.4|1396.48|1394.28|0
1647328500000|2022-03-15 07:15:00|1398.6|1396.4|1404.48|1402.28|1404.98|1402.78|1397.48|1395.28|0
1647328800000|2022-03-15 07:20:00|1404.6|1402.4|1406.23|1404.03|1408.6|1406.4|1401.98|1399.78|0
1647329100000|2022-03-15 07:25:00|1407.23|1405.03|1400.98|1398.78|1407.23|1405.03|1400.98|1398.78|0
1647329400000|2022-03-15 07:30:00|1400.48|1398.28|1400.98|1398.78|1404.98|1402.78|1398.48|1396.28|0
1647329700000|2022-03-15 07:35:00|1400.6|1398.4|1402.23|1400.03|1403.23|1401.03|1399.23|1397.03|0
1647330000000|2022-03-15 07:40:00|1402.35|1400.15|1404.45|1401.81|1405.2|1402.78|1400.73|1398.53|0
1647330300000|2022-03-15 07:45:00|1404.7|1402.06|1403.07|1400.43|1406.2|1403.56|1400.95|1398.31|0
1647330600000|2022-03-15 07:50:00|1403.45|1400.81|1407.95|1405.31|1409.2|1406.56|1403.07|1400.43|0
1647330900000|2022-03-15 07:55:00|1408.45|1405.81|1410.45|1407.81|1411.45|1408.81|1407.7|1405.06|0
1647331200000|2022-03-15 08:00:00|1410.57|1407.93|1410.07|1407.43|1411.7|1409.06|1405.7|1403.06|0
1647331500000|2022-03-15 08:05:00|1409.95|1407.31|1417.81|1414.95|1429.56|1426.7|1409.82|1407.18|0
1647331800000|2022-03-15 08:10:00|1417.56|1414.7|1413.68|1410.82|1417.56|1414.7|1411.81|1408.95|0
1647332100000|2022-03-15 08:15:00|1413.06|1410.2|1407.93|1405.07|1413.06|1410.2|1407.81|1404.95|0
1647332400000|2022-03-15 08:20:00|1408.31|1405.45|1405.68|1402.82|1410.56|1407.7|1403.18|1400.32|0
1647332700000|2022-03-15 08:25:00|1405.81|1402.95|1406.56|1403.7|1410.06|1407.2|1404.81|1401.95|0
1647333000000|2022-03-15 08:30:00|1406.06|1403.2|1406.43|1403.57|1406.43|1403.57|1401.56|1398.7|0
1647333300000|2022-03-15 08:35:00|1406.31|1403.45|1403.18|1400.32|1409.31|1406.45|1402.68|1399.82|0
1647333600000|2022-03-15 08:40:00|1403.06|1400.2|1405.81|1402.95|1408.68|1405.82|1402.93|1400.07|0
1647333900000|2022-03-15 08:45:00|1405.43|1402.57|1402.06|1399.2|1405.56|1402.7|1399.81|1396.95|0
1647334200000|2022-03-15 08:50:00|1401.93|1399.07|1400.93|1398.07|1402.18|1399.32|1397.56|1394.7|0
1647334500000|2022-03-15 08:55:00|1401.31|1398.45|1396.56|1393.7|1401.31|1398.45|1394.43|1391.57|0
1647334800000|2022-03-15 09:00:00|1396.31|1393.45|1396.56|1393.7|1398.56|1395.7|1394.56|1391.7|0
1647335100000|2022-03-15 09:05:00|1396.43|1393.57|1392.43|1389.57|1396.43|1393.57|1390.06|1387.2|0
1647335400000|2022-03-15 09:10:00|1392.31|1389.45|1396.56|1393.7|1396.81|1393.95|1390.31|1387.45|0
1647335700000|2022-03-15 09:15:00|1396.43|1393.57|1394.56|1391.7|1397.06|1394.2|1393.31|1390.45|0
1647336000000|2022-03-15 09:20:00|1395.56|1392.7|1402.81|1399.95|1402.81|1399.95|1394.06|1391.2|0
1647336300000|2022-03-15 09:25:00|1402.31|1399.45|1404.56|1401.7|1406.81|1403.95|1402.31|1399.45|0
1647336600000|2022-03-15 09:30:00|1404.81|1401.95|1405.43|1402.57|1409.31|1406.45|1404.06|1401.2|0
1647336900000|2022-03-15 09:35:00|1405.68|1402.82|1406.81|1403.95|1406.81|1403.95|1402.68|1399.82|0
1647337200000|2022-03-15 09:40:00|1406.56|1403.7|1412.81|1409.95|1414.18|1411.32|1404.56|1401.7|0
1647337500000|2022-03-15 09:45:00|1413.06|1410.2|1412.81|1409.95|1416.56|1413.7|1411.56|1408.7|0
1647337800000|2022-03-15 09:50:00|1413.06|1410.2|1406.43|1403.57|1413.93|1411.07|1406.43|1403.57|0
1647338100000|2022-03-15 09:55:00|1406.56|1403.7|1407.31|1404.45|1408.56|1405.7|1403.56|1400.7|0
1647338400000|2022-03-15 10:00:00|1407.43|1404.57|1410.06|1407.2|1411.81|1408.95|1406.81|1403.95|0
1647338700000|2022-03-15 10:05:00|1410.31|1407.45|1410.06|1407.2|1413.56|1410.7|1408.68|1405.82|0
1647339000000|2022-03-15 10:10:00|1410.31|1407.45|1416.31|1413.45|1417.06|1414.2|1409.93|1407.07|0
1647339300000|2022-03-15 10:15:00|1416.06|1413.2|1415.06|1412.2|1417.31|1414.45|1413.31|1410.45|0
1647339600000|2022-03-15 10:20:00|1414.81|1411.95|1415.93|1413.07|1418.56|1415.7|1410.31|1407.45|0
1647339900000|2022-03-15 10:25:00|1416.06|1413.2|1417.56|1414.7|1418.56|1415.7|1415.43|1412.57|0
1647340200000|2022-03-15 10:30:00|1418.56|1415.7|1422.43|1419.57|1422.56|1419.7|1417.56|1414.7|0
1647340500000|2022-03-15 10:35:00|1422.31|1419.45|1422.56|1419.7|1424.56|1421.7|1422.31|1419.45|0
1647340800000|2022-03-15 10:40:00|1422.18|1419.32|1418.31|1415.45|1422.18|1419.32|1417.93|1415.07|0
1647341100000|2022-03-15 10:45:00|1418.68|1415.82|1421.18|1418.32|1421.31|1418.45|1418.43|1415.57|0
1647341400000|2022-03-15 10:50:00|1420.81|1417.95|1429.06|1426.2|1429.56|1426.7|1420.56|1417.7|0
1647341700000|2022-03-15 10:55:00|1428.81|1425.95|1426.56|1423.7|1433.81|1430.95|1426.56|1423.7|0
1647342000000|2022-03-15 11:00:00|1427.06|1424.2|1431.56|1428.7|1432.06|1429.2|1427.06|1424.2|0
1647342300000|2022-03-15 11:05:00|1431.43|1428.57|1435.93|1433.07|1436.31|1433.45|1431.31|1428.45|0
1647342600000|2022-03-15 11:10:00|1436.06|1433.2|1437.06|1434.2|1437.31|1434.45|1433.93|1431.07|0
1647342900000|2022-03-15 11:15:00|1436.93|1434.07|1433.81|1430.95|1438.81|1435.95|1433.31|1430.45|0
1647343200000|2022-03-15 11:20:00|1433.93|1431.07|1428.68|1425.82|1434.06|1431.2|1426.68|1423.82|0
1647343500000|2022-03-15 11:25:00|1428.43|1425.57|1429.31|1426.45|1431.81|1428.95|1426.81|1423.95|0
1647343800000|2022-03-15 11:30:00|1428.56|1425.7|1432.06|1429.2|1432.06|1429.2|1427.06|1424.2|0
1647344100000|2022-03-15 11:35:00|1431.93|1429.07|1431.06|1428.2|1433.06|1430.2|1429.81|1426.95|0
1647344400000|2022-03-15 11:40:00|1430.81|1427.95|1427.31|1424.45|1430.93|1428.07|1426.56|1423.7|0
1647344700000|2022-03-15 11:45:00|1427.43|1424.57|1423.81|1420.95|1427.81|1424.95|1423.81|1420.95|0
1647345000000|2022-03-15 11:50:00|1424.31|1421.45|1425.56|1422.7|1426.43|1423.57|1423.06|1420.2|0
1647345300000|2022-03-15 11:55:00|1425.31|1422.45|1428.31|1425.45|1429.56|1426.7|1425.18|1422.32|0
1647345600000|2022-03-15 12:00:00|1427.93|1425.07|1429.56|1426.7|1430.81|1427.95|1425.06|1422.2|0
1647345900000|2022-03-15 12:05:00|1429.68|1426.82|1427.06|1424.2|1431.31|1428.45|1426.06|1423.2|0
1647346200000|2022-03-15 12:10:00|1426.81|1423.95|1432.06|1429.2|1432.06|1429.2|1426.81|1423.95|0
1647346500000|2022-03-15 12:15:00|1432.31|1429.45|1432.93|1430.07|1433.81|1430.95|1430.81|1427.95|0
1647346800000|2022-03-15 12:20:00|1433.31|1430.45|1437.31|1434.45|1439.31|1436.45|1433.06|1430.2|0
1647347100000|2022-03-15 12:25:00|1436.81|1433.95|1433.31|1430.45|1436.81|1433.95|1433.31|1430.45|0
1647347400000|2022-03-15 12:30:00|1434.43|1431.57|1449.18|1446.32|1454.56|1451.7|1432.68|1429.82|0
1647347700000|2022-03-15 12:35:00|1449.56|1446.7|1449.06|1446.2|1450.56|1447.7|1446.56|1443.7|0
1647348000000|2022-03-15 12:40:00|1448.93|1446.07|1445.56|1442.7|1449.56|1446.7|1444.56|1441.7|0
1647348300000|2022-03-15 12:45:00|1445.81|1442.95|1448.06|1445.2|1448.56|1445.7|1443.56|1440.7|0
1647348600000|2022-03-15 12:50:00|1447.93|1445.07|1445.31|1442.45|1448.06|1445.2|1444.81|1441.95|0
1647348900000|2022-03-15 12:55:00|1445.18|1442.32|1446.81|1443.95|1447.81|1444.95|1445.06|1442.2|0
1647349200000|2022-03-15 13:00:00|1447.06|1444.2|1448.81|1445.95|1448.81|1445.95|1445.56|1442.7|0
1647349500000|2022-03-15 13:05:00|1448.56|1445.7|1448.06|1445.2|1451.06|1448.2|1447.06|1444.2|0
1647349800000|2022-03-15 13:10:00|1448.81|1445.95|1451.31|1448.45|1456.31|1453.45|1448.81|1445.95|0
1647350100000|2022-03-15 13:15:00|1451.56|1448.7|1450.81|1447.95|1453.06|1450.2|1449.81|1446.95|0
1647350400000|2022-03-15 13:20:00|1450.56|1447.7|1447.56|1444.7|1451.18|1448.32|1447.56|1444.7|0
1647350700000|2022-03-15 13:25:00|1449.06|1446.2|1453.56|1450.7|1454.56|1451.7|1445.06|1442.2|0
1647351000000|2022-03-15 13:30:00|1453.06|1450.2|1461.06|1458.2|1468.06|1465.2|1453.06|1450.2|0
1647351300000|2022-03-15 13:35:00|1461.81|1458.95|1456.06|1453.2|1466.56|1463.7|1454.81|1451.95|0
1647351600000|2022-03-15 13:40:00|1457.81|1454.95|1440.81|1437.95|1460.06|1457.2|1439.93|1437.07|0
1647351900000|2022-03-15 13:45:00|1444.06|1441.2|1446.43|1443.57|1447.31|1444.45|1439.81|1436.95|0
1647352200000|2022-03-15 13:50:00|1446.06|1443.2|1447.68|1444.82|1452.06|1449.2|1444.06|1441.2|0
1647352500000|2022-03-15 13:55:00|1447.31|1444.45|1458.31|1455.45|1460.06|1457.2|1447.31|1444.45|0
1647352800000|2022-03-15 14:00:00|1458.56|1455.7|1464.31|1461.45|1465.81|1462.95|1452.56|1449.7|0
1647353100000|2022-03-15 14:05:00|1463.43|1460.57|1455.31|1452.45|1465.81|1462.95|1453.56|1450.7|0
1647353400000|2022-03-15 14:10:00|1456.31|1453.45|1449.81|1446.95|1457.81|1454.95|1446.56|1443.7|0
1647353700000|2022-03-15 14:15:00|1449.93|1447.07|1457.56|1454.7|1457.81|1454.95|1447.56|1444.7|0
1647354000000|2022-03-15 14:20:00|1459.06|1456.2|1465.31|1462.45|1465.56|1462.7|1457.68|1454.82|0
1647354300000|2022-03-15 14:25:00|1464.56|1461.7|1472.31|1469.45|1472.81|1469.95|1462.06|1459.2|0
1647354600000|2022-03-15 14:30:00|1472.81|1469.95|1475.31|1472.45|1480.31|1477.45|1472.06|1469.2|0
1647354900000|2022-03-15 14:35:00|1475.06|1472.2|1477.81|1474.95|1481.06|1478.2|1474.81|1471.95|0
1647355200000|2022-03-15 14:40:00|1478.31|1475.45|1478.56|1475.7|1481.06|1478.2|1474.81|1471.95|0
1647355500000|2022-03-15 14:45:00|1479.06|1476.2|1480.06|1477.2|1483.56|1480.7|1477.81|1474.95|0
1647355800000|2022-03-15 14:50:00|1480.81|1477.95|1475.93|1473.07|1480.81|1477.95|1473.56|1470.7|0
1647356100000|2022-03-15 14:55:00|1476.06|1473.2|1472.56|1469.7|1477.31|1474.45|1470.31|1467.45|0
1647356400000|2022-03-15 15:00:00|1472.81|1469.95|1478.43|1475.57|1478.43|1475.57|1472.81|1469.95|0
1647356700000|2022-03-15 15:05:00|1478.31|1475.45|1478.68|1475.82|1479.81|1476.95|1476.81|1473.95|0
1647357000000|2022-03-15 15:10:00|1478.81|1475.95|1478.06|1475.2|1480.31|1477.45|1475.81|1472.95|0
1647357300000|2022-03-15 15:15:00|1478.56|1475.7|1479.31|1476.45|1480.06|1477.2|1473.31|1470.45|0
1647357600000|2022-03-15 15:20:00|1479.81|1476.95|1477.18|1474.32|1481.31|1478.45|1473.18|1470.32|0
1647357900000|2022-03-15 15:25:00|1477.06|1474.2|1486.95|1484.31|1486.95|1484.31|1476.43|1473.57|0
1647358200000|2022-03-15 15:30:00|1487.45|1484.81|1490.45|1487.81|1490.7|1488.06|1485.45|1482.81|0
1647358500000|2022-03-15 15:35:00|1490.7|1488.06|1491.95|1489.31|1493.45|1490.81|1490.7|1488.06|0
1647358800000|2022-03-15 15:40:00|1492.07|1489.43|1491.57|1488.93|1492.45|1489.81|1488.45|1485.81|0
1647359100000|2022-03-15 15:45:00|1491.45|1488.81|1495.7|1493.06|1495.95|1493.31|1490.7|1488.06|0
1647359400000|2022-03-15 15:50:00|1496.2|1493.56|1488.2|1485.56|1497.7|1495.06|1485.2|1482.56|0
1647359700000|2022-03-15 15:55:00|1487.7|1485.06|1480.95|1478.31|1487.7|1485.06|1474.2|1471.56|0
1647360000000|2022-03-15 16:00:00|1479.7|1477.06|1475.7|1473.06|1481.2|1478.56|1471.2|1468.56|0
1647360300000|2022-03-15 16:05:00|1474.45|1471.81|1486.2|1483.56|1488.95|1486.31|1473.45|1470.81|0
1647360600000|2022-03-15 16:10:00|1486.45|1483.81|1486.7|1484.06|1488.2|1485.56|1483.45|1480.81|0
1647360900000|2022-03-15 16:15:00|1486.45|1483.81|1489.7|1487.06|1490.7|1488.06|1485.45|1482.81|0
1647361200000|2022-03-15 16:20:00|1489.2|1486.56|1494.95|1492.31|1494.95|1492.31|1486.95|1484.31|0
1647361500000|2022-03-15 16:25:00|1494.57|1491.93|1496.7|1494.06|1498.45|1495.81|1493.95|1491.31|0
1647361800000|2022-03-15 16:30:00|1496.2|1493.56|1494.7|1492.06|1497.95|1495.31|1494.2|1491.56|0
1647362100000|2022-03-15 16:35:00|1495.07|1492.43|1498.45|1495.81|1499.2|1496.56|1494.95|1492.31|0
1647362400000|2022-03-15 16:40:00|1498.7|1496.06|1491.95|1489.31|1499.2|1496.56|1491.7|1489.06|0
1647362700000|2022-03-15 16:45:00|1491.82|1489.18|1488.7|1486.06|1494.57|1491.93|1487.45|1484.81|0
1647363000000|2022-03-15 16:50:00|1488.45|1485.81|1484.2|1481.56|1488.7|1486.06|1480.95|1478.31|0
1647363300000|2022-03-15 16:55:00|1484.07|1481.43|1491.45|1488.81|1491.7|1489.06|1483.95|1481.31|0
1647363600000|2022-03-15 17:00:00|1491.7|1489.06|1494.7|1492.06|1496.95|1494.31|1490.95|1488.31|0
1647363900000|2022-03-15 17:05:00|1493.95|1491.31|1488.95|1486.31|1495.07|1492.43|1487.7|1485.06|0
1647364200000|2022-03-15 17:10:00|1487.45|1484.81|1480.7|1478.06|1487.7|1485.06|1480.2|1477.56|0
1647364500000|2022-03-15 17:15:00|1480.82|1478.18|1480.7|1478.06|1484.7|1482.06|1479.45|1476.81|0
1647364800000|2022-03-15 17:20:00|1480.45|1477.81|1484.95|1482.31|1486.2|1483.56|1479.95|1477.31|0
1647365100000|2022-03-15 17:25:00|1485.2|1482.56|1476.2|1473.56|1488.7|1486.06|1476.2|1473.56|0
1647365400000|2022-03-15 17:30:00|1476.45|1473.81|1478.7|1476.06|1480.95|1478.31|1473.95|1471.31|0
1647365700000|2022-03-15 17:35:00|1479.2|1476.56|1477.95|1475.31|1482.2|1479.56|1476.82|1474.18|0
1647366000000|2022-03-15 17:40:00|1478.2|1475.56|1481.45|1478.81|1484.7|1482.06|1475.95|1473.31|0
1647366300000|2022-03-15 17:45:00|1482.2|1479.56|1479.95|1477.31|1483.45|1480.81|1478.82|1476.18|0
1647366600000|2022-03-15 17:50:00|1480.32|1477.68|1483.2|1480.56|1484.07|1481.43|1480.32|1477.68|0
1647366900000|2022-03-15 17:55:00|1482.95|1480.31|1487.2|1484.56|1488.95|1486.31|1482.95|1480.31|0
1647367200000|2022-03-15 18:00:00|1485.95|1483.31|1477.7|1475.06|1489.2|1486.56|1477.45|1474.81|0
1647367500000|2022-03-15 18:05:00|1478.2|1475.56|1484.57|1481.93|1485.7|1483.06|1476.7|1474.06|0
1647367800000|2022-03-15 18:10:00|1484.7|1482.06|1479.45|1476.81|1485.45|1482.81|1478.07|1475.43|0
1647368100000|2022-03-15 18:15:00|1479.2|1476.56|1471.45|1468.81|1480.2|1477.56|1469.45|1466.81|0
1647368400000|2022-03-15 18:20:00|1471.7|1469.06|1473.57|1470.93|1474.82|1472.18|1468.95|1466.31|0
1647368700000|2022-03-15 18:25:00|1473.45|1470.81|1475.7|1473.06|1477.95|1475.31|1472.7|1470.06|0
1647369000000|2022-03-15 18:30:00|1475.45|1472.81|1482.2|1479.56|1483.7|1481.06|1471.45|1468.81|0
1647369300000|2022-03-15 18:35:00|1481.7|1479.06|1481.2|1478.56|1483.45|1480.81|1478.2|1475.56|0
1647369600000|2022-03-15 18:40:00|1481.45|1478.81|1485.95|1483.31|1486.95|1484.31|1480.95|1478.31|0
1647369900000|2022-03-15 18:45:00|1486.2|1483.56|1493.7|1491.06|1493.7|1491.06|1485.45|1482.81|0
1647370200000|2022-03-15 18:50:00|1493.95|1491.31|1496.45|1493.81|1498.2|1495.56|1493.95|1491.31|0
1647370500000|2022-03-15 18:55:00|1496.7|1494.06|1501.95|1499.31|1502.45|1499.81|1495.2|1492.56|0
1647370800000|2022-03-15 19:00:00|1500.82|1498.18|1500.95|1498.31|1504.2|1501.56|1498.7|1496.06|0
1647371100000|2022-03-15 19:05:00|1500.45|1497.81|1501.2|1498.56|1503.95|1501.31|1500.45|1497.81|0
1647371400000|2022-03-15 19:10:00|1501.45|1498.81|1502.45|1499.81|1505.95|1503.31|1500.7|1498.06|0
1647371700000|2022-03-15 19:15:00|1502.7|1500.06|1511.07|1508.43|1511.45|1508.81|1502.45|1499.81|0
1647372000000|2022-03-15 19:20:00|1511.2|1508.56|1513.45|1510.81|1514.95|1512.31|1508.7|1506.06|0
1647372300000|2022-03-15 19:25:00|1513.95|1511.31|1513.2|1510.56|1515.2|1512.56|1512.2|1509.56|0
1647372600000|2022-03-15 19:30:00|1512.95|1510.31|1514.57|1511.93|1519.95|1517.31|1512.95|1510.31|0
1647372900000|2022-03-15 19:35:00|1513.7|1511.06|1514.7|1512.06|1514.95|1512.31|1511.2|1508.56|0
1647373200000|2022-03-15 19:40:00|1514.95|1512.31|1513.95|1511.31|1516.2|1513.56|1509.45|1506.81|0
1647373500000|2022-03-15 19:45:00|1515.45|1512.81|1516.7|1514.06|1516.7|1514.06|1508.2|1505.56|0
1647373800000|2022-03-15 19:50:00|1515.95|1513.31|1518.7|1516.06|1523.2|1520.56|1515.45|1512.81|0
1647374100000|2022-03-15 19:55:00|1517.7|1515.06|1515.45|1512.81|1518.07|1515.43|1509.7|1507.06|0
1647374400000|2022-03-15 20:00:00|1516.2|1513.56|1511.95|1509.31|1517.2|1514.56|1511.7|1509.06|0
1647374700000|2022-03-15 20:05:00|1511.45|1508.81|1509.7|1507.06|1513.7|1511.06|1508.45|1505.81|0
1647375000000|2022-03-15 20:10:00|1509.2|1506.56|1507.95|1505.31|1511.95|1509.31|1507.7|1505.06|0
1647375300000|2022-03-15 20:15:00|1508.69|1505.57|1511.44|1508.32|1512.81|1509.69|1508.69|1505.57|0
1647375600000|2022-03-15 20:20:00|1511.56|1508.44|1511.94|1508.82|1512.69|1509.57|1511.19|1508.07|0
1647375900000|2022-03-15 20:25:00|1511.69|1508.57|1510.44|1507.32|1512.19|1509.07|1510.44|1507.32|0
1647376200000|2022-03-15 20:30:00|1510.81|1507.69|1510.69|1507.57|1511.19|1508.07|1509.44|1506.32|0
1647376500000|2022-03-15 20:35:00|1510.94|1507.82|1513.94|1510.82|1513.94|1510.82|1510.44|1507.32|0
1647376800000|2022-03-15 20:40:00|1513.69|1510.57|1513.56|1510.44|1514.44|1511.32|1511.94|1508.82|0
1647377100000|2022-03-15 20:45:00|1513.69|1510.57|1513.69|1510.57|1514.19|1511.07|1512.31|1509.19|0
1647377400000|2022-03-15 20:50:00|1513.19|1510.07|1512.19|1509.07|1513.56|1510.44|1512.19|1509.07|0
1647377700000|2022-03-15 20:55:00|1512.44|1509.32|1510.56|1507.44|1513.19|1510.07|1509.94|1506.82|0
1647378000000|2022-03-15 21:00:00|1510.29|1507.17|1510.87|1507.75|1510.98|1507.86|1509.75|1506.63|0
1647378300000|2022-03-15 21:05:00|1510.72|1507.6|1510.33|1507.21|1510.98|1507.86|1509.78|1506.66|0
1647378600000|2022-03-15 21:10:00|1510.26|1507.14|1510.79|1507.67|1510.79|1507.67|1510.15|1507.03|0
1647378900000|2022-03-15 21:15:00|1510.76|1507.64|1510.11|1506.99|1511.01|1507.89|1510.11|1506.99|0
1647379200000|2022-03-15 21:20:00|1510.26|1507.14|1510.29|1507.17|1510.47|1507.35|1510|1506.88|0
1647379500000|2022-03-15 21:25:00|1510.33|1507.21|1511.01|1507.89|1511.12|1508|1510.33|1507.21|0
1647379800000|2022-03-15 21:30:00|1510.98|1507.86|1511.01|1507.89|1511.01|1507.89|1510.98|1507.86|0
1647380100000|2022-03-15 21:35:00|1511.05|1507.93|1510.65|1507.53|1511.05|1507.93|1510.65|1507.53|0
1647380400000|2022-03-15 21:40:00|1510.69|1507.57|1510.69|1507.57|1510.69|1507.57|1510.61|1507.49|0
1647380700000|2022-03-15 21:45:00|1510.65|1507.53|1510.72|1507.6|1510.79|1507.67|1510.54|1507.42|0
1647381000000|2022-03-15 21:50:00|1510.79|1507.67|1510.65|1507.53|1510.79|1507.67|1510.65|1507.53|0
1647381300000|2022-03-15 21:55:00|1510.72|1507.6|1510.76|1507.64|1510.76|1507.64|1510.26|1507.14|0
1647381600000|2022-03-15 22:00:00|1512.06|1508.94|1510.19|1507.07|1512.06|1508.94|1509.94|1506.82|0
1647381900000|2022-03-15 22:05:00|1510.06|1506.94|1508.44|1505.32|1510.19|1507.07|1507.69|1504.57|0
1647382200000|2022-03-15 22:10:00|1508.31|1505.19|1509.44|1506.32|1509.44|1506.32|1506.69|1503.57|0
1647382500000|2022-03-15 22:15:00|1509.19|1506.07|1509.94|1506.82|1510.44|1507.32|1509.19|1506.07|0
1647382800000|2022-03-15 22:20:00|1510.19|1507.07|1508.94|1505.82|1510.69|1507.57|1508.69|1505.57|0
1647383100000|2022-03-15 22:25:00|1508.81|1505.69|1508.44|1505.32|1510.19|1507.07|1508.44|1505.32|0
1647383400000|2022-03-15 22:30:00|1508.69|1505.57|1508.19|1505.07|1509.44|1506.32|1508.19|1505.07|0
1647383700000|2022-03-15 22:35:00|1508.44|1505.32|1507.69|1504.57|1508.69|1505.57|1507.44|1504.32|0
1647384000000|2022-03-15 22:40:00|1507.81|1504.69|1507.94|1504.82|1509.19|1506.07|1507.81|1504.69|0
1647384300000|2022-03-15 22:45:00|1508.06|1504.94|1508.69|1505.57|1508.94|1505.82|1507.94|1504.82|0
1647384600000|2022-03-15 22:50:00|1508.56|1505.44|1509.31|1506.19|1509.44|1506.32|1508.44|1505.32|0
1647384900000|2022-03-15 22:55:00|1509.19|1506.07|1508.69|1505.57|1509.31|1506.19|1507.19|1504.07|0
1647385200000|2022-03-15 23:00:00|1509.06|1505.94|1508.19|1505.07|1509.44|1506.32|1508.19|1505.07|0
1647385500000|2022-03-15 23:05:00|1508.06|1504.94|1507.44|1504.32|1508.44|1505.32|1506.94|1503.82|0
1647385800000|2022-03-15 23:10:00|1507.56|1504.44|1506.94|1503.82|1507.69|1504.57|1506.69|1503.57|0
1647386100000|2022-03-15 23:15:00|1507.19|1504.07|1508.69|1505.57|1509.44|1506.32|1507.19|1504.07|0
1647386400000|2022-03-15 23:20:00|1509.19|1506.07|1510.44|1507.32|1511.44|1508.32|1508.69|1505.57|0
1647386700000|2022-03-15 23:25:00|1510.31|1507.19|1509.19|1506.07|1510.44|1507.32|1508.19|1505.07|0
1647387000000|2022-03-15 23:30:00|1509.06|1505.94|1508.19|1505.07|1509.06|1505.94|1506.94|1503.82|0
1647387300000|2022-03-15 23:35:00|1507.94|1504.82|1515.19|1512.07|1518.69|1515.57|1507.44|1504.32|0
1647387600000|2022-03-15 23:40:00|1515.06|1511.94|1515.69|1512.57|1516.44|1513.32|1514.94|1511.82|0
1647387900000|2022-03-15 23:45:00|1515.94|1512.82|1513.69|1510.57|1516.44|1513.32|1513.19|1510.07|0
1647388200000|2022-03-15 23:50:00|1513.56|1510.44|1509.69|1506.57|1513.56|1510.44|1508.94|1505.82|0
1647388500000|2022-03-15 23:55:00|1509.44|1506.32|1509.19|1506.07|1510.69|1507.57|1507.69|1504.57|0
1647388800000|2022-03-16 00:00:00|1508.69|1505.57|1506.94|1503.82|1509.94|1506.82|1506.19|1503.07|0
1647389100000|2022-03-16 00:05:00|1507.44|1504.32|1509.19|1506.07|1509.44|1506.32|1506.44|1503.32|0
1647389400000|2022-03-16 00:10:00|1508.69|1505.57|1507.44|1504.32|1509.94|1506.82|1507.44|1504.32|0
1647389700000|2022-03-16 00:15:00|1506.19|1503.07|1503.69|1500.57|1507.19|1504.07|1502.69|1499.57|0
1647390000000|2022-03-16 00:20:00|1503.06|1499.94|1501.94|1498.82|1503.69|1500.57|1500.31|1497.19|0
1647390300000|2022-03-16 00:25:00|1502.44|1499.32|1502.94|1499.82|1503.69|1500.57|1501.31|1498.19|0
1647390600000|2022-03-16 00:30:00|1503.44|1500.32|1503.69|1500.57|1506.19|1503.07|1503.06|1499.94|0
1647390900000|2022-03-16 00:35:00|1503.56|1500.44|1502.44|1499.32|1503.69|1500.57|1501.69|1498.57|0
1647391200000|2022-03-16 00:40:00|1502.19|1499.07|1502.06|1498.94|1503.44|1500.32|1501.19|1498.07|0
1647391500000|2022-03-16 00:45:00|1502.19|1499.07|1501.06|1497.94|1503.19|1500.07|1501.06|1497.94|0
1647391800000|2022-03-16 00:50:00|1501.94|1498.82|1501.81|1498.69|1503.19|1500.07|1500.94|1497.82|0
1647392100000|2022-03-16 00:55:00|1501.94|1498.82|1503.81|1500.69|1505.94|1502.82|1501.69|1498.57|0
1647392400000|2022-03-16 01:00:00|1503.69|1500.57|1504.56|1501.44|1504.94|1501.82|1502.94|1499.82|0
1647392700000|2022-03-16 01:05:00|1504.69|1501.57|1503.44|1500.32|1506.19|1503.07|1502.94|1499.82|0
1647393000000|2022-03-16 01:10:00|1503.56|1500.44|1504.31|1501.19|1504.44|1501.32|1501.69|1498.57|0
1647393300000|2022-03-16 01:15:00|1504.06|1500.94|1505.31|1502.19|1505.69|1502.57|1503.69|1500.57|0
1647393600000|2022-03-16 01:20:00|1505.69|1502.57|1505.56|1502.44|1505.94|1502.82|1504.19|1501.07|0
1647393900000|2022-03-16 01:25:00|1505.44|1502.32|1504.31|1501.19|1505.44|1502.32|1503.69|1500.57|0
1647394200000|2022-03-16 01:30:00|1504.56|1501.44|1503.44|1500.32|1505.44|1502.32|1502.69|1499.57|0
1647394500000|2022-03-16 01:35:00|1503.56|1500.44|1503.31|1500.19|1505.31|1502.19|1503.19|1500.07|0
1647394800000|2022-03-16 01:40:00|1503.19|1500.07|1503.19|1500.07|1504.69|1501.57|1503.19|1500.07|0
1647395100000|2022-03-16 01:45:00|1503.44|1500.32|1503.56|1500.44|1504.69|1501.57|1502.69|1499.57|0
1647395400000|2022-03-16 01:50:00|1503.69|1500.57|1505.19|1502.07|1505.81|1502.69|1503.44|1500.32|0
1647395700000|2022-03-16 01:55:00|1504.69|1501.57|1507.44|1504.32|1508.19|1505.07|1504.44|1501.32|0
1647396000000|2022-03-16 02:00:00|1507.69|1504.57|1510.94|1507.82|1511.19|1508.07|1507.56|1504.44|0
1647396300000|2022-03-16 02:05:00|1510.69|1507.57|1510.69|1507.57|1510.69|1507.57|1509.44|1506.32|0
1647396600000|2022-03-16 02:10:00|1510.81|1507.69|1513.44|1510.32|1513.44|1510.32|1510.81|1507.69|0
1647396900000|2022-03-16 02:15:00|1512.94|1509.82|1510.69|1507.57|1513.69|1510.57|1510.44|1507.32|0
1647397200000|2022-03-16 02:20:00|1510.56|1507.44|1509.69|1506.57|1510.94|1507.82|1508.19|1505.07|0
1647397500000|2022-03-16 02:25:00|1509.44|1506.32|1511.19|1508.07|1511.19|1508.07|1508.69|1505.57|0
1647397800000|2022-03-16 02:30:00|1510.94|1507.82|1508.44|1505.32|1511.44|1508.32|1508.19|1505.07|0
1647398100000|2022-03-16 02:35:00|1508.69|1505.57|1510.44|1507.32|1511.19|1508.07|1507.81|1504.69|0
1647398400000|2022-03-16 02:40:00|1510.31|1507.19|1511.31|1508.19|1513.44|1510.32|1509.94|1506.82|0
1647398700000|2022-03-16 02:45:00|1511.44|1508.32|1512.06|1508.94|1512.69|1509.57|1510.94|1507.82|0
1647399000000|2022-03-16 02:50:00|1512.19|1509.07|1509.81|1506.69|1512.19|1509.07|1509.69|1506.57|0
1647399300000|2022-03-16 02:55:00|1509.69|1506.57|1508.19|1505.07|1509.94|1506.82|1507.19|1504.07|0
1647399600000|2022-03-16 03:00:00|1507.94|1504.82|1507.56|1504.44|1509.44|1506.32|1507.44|1504.32|0
1647399900000|2022-03-16 03:05:00|1507.69|1504.57|1504.94|1501.82|1508.19|1505.07|1504.19|1501.07|0
1647400200000|2022-03-16 03:10:00|1505.06|1501.94|1505.69|1502.57|1506.44|1503.32|1505.06|1501.94|0
1647400500000|2022-03-16 03:15:00|1505.81|1502.69|1508.19|1505.07|1508.44|1505.32|1504.69|1501.57|0
1647400800000|2022-03-16 03:20:00|1508.31|1505.19|1509.94|1506.82|1509.94|1506.82|1506.94|1503.82|0
1647401100000|2022-03-16 03:25:00|1509.69|1506.57|1510.06|1506.94|1513.44|1510.32|1509.44|1506.32|0
1647401400000|2022-03-16 03:30:00|1510.19|1507.07|1508.06|1504.94|1510.44|1507.32|1507.94|1504.82|0
1647401700000|2022-03-16 03:35:00|1507.94|1504.82|1511.94|1508.82|1512.44|1509.32|1507.94|1504.82|0
1647402000000|2022-03-16 03:40:00|1511.69|1508.57|1508.69|1505.57|1511.69|1508.57|1508.44|1505.32|0
1647402300000|2022-03-16 03:45:00|1509.06|1505.94|1510.19|1507.07|1510.94|1507.82|1508.69|1505.57|0
1647402600000|2022-03-16 03:50:00|1510.06|1506.94|1507.69|1504.57|1510.31|1507.19|1507.44|1504.32|0
1647402900000|2022-03-16 03:55:00|1507.44|1504.32|1508.44|1505.32|1510.19|1507.07|1507.44|1504.32|0
1647403200000|2022-03-16 04:00:00|1508.94|1505.82|1509.94|1506.82|1510.44|1507.32|1508.44|1505.32|0
1647403500000|2022-03-16 04:05:00|1510.06|1506.94|1509.94|1506.82|1511.31|1508.19|1509.19|1506.07|0
1647403800000|2022-03-16 04:10:00|1510.06|1506.94|1509.94|1506.82|1511.19|1508.07|1509.81|1506.69|0
1647404100000|2022-03-16 04:15:00|1509.69|1506.57|1508.69|1505.57|1509.94|1506.82|1508.44|1505.32|0
1647404400000|2022-03-16 04:20:00|1508.44|1505.32|1507.69|1504.57|1509.06|1505.94|1507.19|1504.07|0
1647404700000|2022-03-16 04:25:00|1507.81|1504.69|1508.06|1504.94|1508.44|1505.32|1507.69|1504.57|0
1647405000000|2022-03-16 04:30:00|1507.44|1504.32|1507.19|1504.07|1507.94|1504.82|1506.69|1503.57|0
1647405300000|2022-03-16 04:35:00|1507.06|1503.94|1508.94|1505.82|1509.31|1506.19|1507.06|1503.94|0
1647405600000|2022-03-16 04:40:00|1508.81|1505.69|1509.19|1506.07|1509.94|1506.82|1508.69|1505.57|0
1647405900000|2022-03-16 04:45:00|1509.06|1505.94|1511.94|1508.82|1511.94|1508.82|1509.06|1505.94|0
1647406200000|2022-03-16 04:50:00|1512.31|1509.19|1511.94|1508.82|1512.44|1509.32|1510.94|1507.82|0
1647406500000|2022-03-16 04:55:00|1511.56|1508.44|1511.44|1508.32|1512.94|1509.82|1511.44|1508.32|0
1647406800000|2022-03-16 05:00:00|1512.31|1509.19|1513.19|1510.07|1514.69|1511.57|1512.19|1509.07|0
1647407100000|2022-03-16 05:05:00|1512.94|1509.82|1513.69|1510.57|1514.94|1511.82|1512.94|1509.82|0
1647407400000|2022-03-16 05:10:00|1513.94|1510.82|1510.69|1507.57|1513.94|1510.82|1510.69|1507.57|0
1647407700000|2022-03-16 05:15:00|1510.19|1507.07|1514.69|1511.57|1514.94|1511.82|1510.19|1507.07|0
1647408000000|2022-03-16 05:20:00|1515.44|1512.32|1517.69|1514.57|1518.69|1515.57|1515.19|1512.07|0
1647408300000|2022-03-16 05:25:00|1517.94|1514.82|1520.31|1517.19|1520.69|1517.57|1517.94|1514.82|0
1647408600000|2022-03-16 05:30:00|1520.19|1517.07|1521.94|1518.82|1521.94|1518.82|1516.94|1513.82|0
1647408900000|2022-03-16 05:35:00|1522.19|1519.07|1523.94|1520.82|1524.44|1521.32|1520.69|1517.57|0
1647409200000|2022-03-16 05:40:00|1524.19|1521.07|1528.94|1525.82|1529.19|1526.07|1523.56|1520.44|0
1647409500000|2022-03-16 05:45:00|1528.81|1525.69|1533.44|1530.32|1537.94|1534.82|1528.69|1525.57|0
1647409800000|2022-03-16 05:50:00|1533.19|1530.07|1528.94|1525.82|1534.19|1531.07|1527.69|1524.57|0
1647410100000|2022-03-16 05:55:00|1528.69|1525.57|1528.94|1525.82|1529.44|1526.32|1526.69|1523.57|0
1647410400000|2022-03-16 06:00:00|1529.44|1526.32|1529.94|1526.82|1529.94|1526.82|1527.94|1524.82|0
1647410700000|2022-03-16 06:05:00|1529.69|1526.57|1529.94|1526.82|1532.06|1528.94|1527.94|1524.82|0
1647411000000|2022-03-16 06:10:00|1530.44|1527.32|1531.19|1528.07|1532.06|1528.94|1529.19|1526.07|0
1647411300000|2022-03-16 06:15:00|1531.06|1527.94|1535.19|1532.07|1535.19|1532.07|1530.19|1527.07|0
1647411600000|2022-03-16 06:20:00|1534.94|1531.82|1535.19|1532.07|1535.44|1532.32|1532.56|1529.44|0
1647411900000|2022-03-16 06:25:00|1534.94|1531.82|1532.69|1529.57|1535.19|1532.07|1531.94|1528.82|0
1647412200000|2022-03-16 06:30:00|1532.44|1529.32|1534.94|1531.82|1536.44|1533.32|1531.31|1528.19|0
1647412500000|2022-03-16 06:35:00|1534.81|1531.69|1535.69|1532.57|1536.31|1533.19|1533.44|1530.32|0
1647412800000|2022-03-16 06:40:00|1535.44|1532.32|1540.19|1537.07|1541.19|1538.07|1533.19|1530.07|0
1647413100000|2022-03-16 06:45:00|1539.94|1536.82|1543.69|1540.57|1544.06|1540.94|1539.69|1536.57|0
1647413400000|2022-03-16 06:50:00|1543.94|1540.82|1543.19|1540.07|1543.94|1540.82|1538.19|1535.07|0
1647413700000|2022-03-16 06:55:00|1542.69|1539.57|1544.44|1541.32|1544.69|1541.57|1539.69|1536.57|0
1647414000000|2022-03-16 07:00:00|1544.69|1541.57|1542.69|1539.57|1544.69|1541.57|1541.69|1538.57|0
1647414300000|2022-03-16 07:05:00|1542.7|1540.06|1545.2|1542.56|1546.2|1543.56|1541.45|1538.81|0
1647414600000|2022-03-16 07:10:00|1544.95|1542.31|1548.45|1545.81|1548.45|1545.81|1544.45|1541.81|0
1647414900000|2022-03-16 07:15:00|1548.7|1546.06|1544.45|1541.81|1548.7|1546.06|1544.45|1541.81|0
1647415200000|2022-03-16 07:20:00|1544.7|1542.06|1541.95|1539.31|1545.45|1542.81|1541.95|1539.31|0
1647415500000|2022-03-16 07:25:00|1541.82|1539.18|1543.32|1540.68|1543.95|1541.31|1540.95|1538.31|0
1647415800000|2022-03-16 07:30:00|1543.45|1540.81|1540.7|1538.06|1543.45|1540.81|1538.95|1536.31|0
1647416100000|2022-03-16 07:35:00|1541.2|1538.56|1545.7|1543.06|1547.07|1544.43|1540.7|1538.06|0
1647416400000|2022-03-16 07:40:00|1545.57|1542.93|1540.45|1537.81|1545.7|1543.06|1540.45|1537.81|0
1647416700000|2022-03-16 07:45:00|1540.7|1538.06|1544.7|1542.06|1544.7|1542.06|1539.57|1536.93|0
1647417000000|2022-03-16 07:50:00|1544.2|1541.56|1546.45|1543.81|1547.95|1545.31|1543.57|1540.93|0
1647417300000|2022-03-16 07:55:00|1546.32|1543.68|1548.2|1545.56|1548.57|1545.93|1544.45|1541.81|0
1647417600000|2022-03-16 08:00:00|1547.7|1545.06|1550.95|1548.31|1551.7|1549.06|1545.2|1542.56|0
1647417900000|2022-03-16 08:05:00|1550.45|1547.81|1548.95|1546.31|1550.45|1547.81|1546.7|1544.06|0
1647418200000|2022-03-16 08:10:00|1549.2|1546.56|1546.95|1544.31|1552.45|1549.81|1546.45|1543.81|0
1647418500000|2022-03-16 08:15:00|1546.82|1544.18|1557.95|1555.31|1558.32|1555.68|1546.7|1544.06|0
1647418800000|2022-03-16 08:20:00|1557.45|1554.81|1551.7|1549.06|1557.45|1554.81|1549.95|1547.31|0
1647419100000|2022-03-16 08:25:00|1551.45|1548.81|1554.95|1552.31|1556.2|1553.56|1549.57|1546.93|0
1647419400000|2022-03-16 08:30:00|1554.82|1552.18|1558.2|1555.56|1560.95|1558.31|1550.95|1548.31|0
1647419700000|2022-03-16 08:35:00|1558.32|1555.68|1556.95|1554.31|1561.7|1559.06|1553.32|1550.68|0
1647420000000|2022-03-16 08:40:00|1557.2|1554.56|1554.45|1551.81|1558.7|1556.06|1554.2|1551.56|0
1647420300000|2022-03-16 08:45:00|1553.95|1551.31|1554.7|1552.06|1556.2|1553.56|1553.2|1550.56|0
1647420600000|2022-03-16 08:50:00|1554.95|1552.31|1553.82|1551.18|1555.45|1552.81|1552.7|1550.06|0
1647420900000|2022-03-16 08:55:00|1554.2|1551.56|1557.2|1554.56|1557.2|1554.56|1553.82|1551.18|0
1647421200000|2022-03-16 09:00:00|1557.45|1554.81|1558.7|1556.06|1559.2|1556.56|1556.95|1554.31|0
1647421500000|2022-03-16 09:05:00|1558.45|1555.81|1558.95|1556.31|1559.95|1557.31|1558.2|1555.56|0
1647421800000|2022-03-16 09:10:00|1559.32|1556.68|1559.7|1557.06|1561.2|1558.56|1558.2|1555.56|0
1647422100000|2022-03-16 09:15:00|1559.82|1557.18|1560.45|1557.81|1563.7|1561.06|1559.57|1556.93|0
1647422400000|2022-03-16 09:20:00|1560.7|1558.06|1561.07|1558.43|1561.7|1559.06|1559.7|1557.06|0
1647422700000|2022-03-16 09:25:00|1560.7|1558.06|1563.57|1560.93|1563.82|1561.18|1560.45|1557.81|0
1647423000000|2022-03-16 09:30:00|1563.45|1560.81|1563.95|1561.31|1565.2|1562.56|1562.95|1560.31|0
1647423300000|2022-03-16 09:35:00|1563.7|1561.06|1562.95|1560.31|1564.45|1561.81|1562.7|1560.06|0
1647423600000|2022-03-16 09:40:00|1563.07|1560.43|1560.45|1557.81|1563.07|1560.43|1560.45|1557.81|0
1647423900000|2022-03-16 09:45:00|1560.07|1557.43|1559.7|1557.06|1560.45|1557.81|1558.45|1555.81|0
1647424200000|2022-03-16 09:50:00|1559.82|1557.18|1558.95|1556.31|1562.82|1560.18|1558.95|1556.31|0
1647424500000|2022-03-16 09:55:00|1558.82|1556.18|1557.95|1555.31|1560.2|1557.56|1556.7|1554.06|0
1647424800000|2022-03-16 10:00:00|1557.7|1555.06|1559.95|1557.31|1560.82|1558.18|1557.32|1554.68|0
1647425100000|2022-03-16 10:05:00|1559.82|1557.18|1559.7|1557.06|1560.95|1558.31|1558.95|1556.31|0
1647425400000|2022-03-16 10:10:00|1562.95|1560.31|1571.2|1568.56|1572.7|1570.06|1561.45|1558.81|0
1647425700000|2022-03-16 10:15:00|1571.95|1569.31|1570.2|1567.56|1574.7|1572.06|1568.2|1565.56|0
1647426000000|2022-03-16 10:20:00|1569.95|1567.31|1569.95|1567.31|1570.7|1568.06|1569.45|1566.81|0
1647426300000|2022-03-16 10:25:00|1570.07|1567.43|1567.07|1564.43|1570.07|1567.43|1566.95|1564.31|0
1647426600000|2022-03-16 10:30:00|1567.7|1565.06|1569.32|1566.68|1569.95|1567.31|1567.32|1564.68|0
1647426900000|2022-03-16 10:35:00|1569.2|1566.56|1566.2|1563.56|1569.45|1566.81|1563.2|1560.56|0
1647427200000|2022-03-16 10:40:00|1566.32|1563.68|1570.32|1567.68|1570.32|1567.68|1563.7|1561.06|0
1647427500000|2022-03-16 10:45:00|1570.82|1568.18|1568.7|1566.06|1571.2|1568.56|1566.57|1563.93|0
1647427800000|2022-03-16 10:50:00|1568.95|1566.31|1567.7|1565.06|1568.95|1566.31|1566.57|1563.93|0
1647428100000|2022-03-16 10:55:00|1567.95|1565.31|1568.2|1565.56|1568.7|1566.06|1565.82|1563.18|0
1647428400000|2022-03-16 11:00:00|1567.2|1564.56|1564.2|1561.56|1568.07|1565.43|1563.7|1561.06|0
1647428700000|2022-03-16 11:05:00|1563.7|1561.06|1565.2|1562.56|1565.45|1562.81|1562.95|1560.31|0
1647429000000|2022-03-16 11:10:00|1565.45|1562.81|1564.95|1562.31|1566.95|1564.31|1563.57|1560.93|0
1647429300000|2022-03-16 11:15:00|1564.45|1561.81|1562.7|1560.06|1564.45|1561.81|1561.07|1558.43|0
1647429600000|2022-03-16 11:20:00|1562.82|1560.18|1564.07|1561.43|1565.07|1562.43|1561.2|1558.56|0
1647429900000|2022-03-16 11:25:00|1563.95|1561.31|1564.95|1562.31|1566.2|1563.56|1563.82|1561.18|0
1647430200000|2022-03-16 11:30:00|1564.7|1562.06|1566.95|1564.31|1568.95|1566.31|1564.7|1562.06|0
1647430500000|2022-03-16 11:35:00|1567.2|1564.56|1569.45|1566.81|1570.57|1567.93|1566.7|1564.06|0
1647430800000|2022-03-16 11:40:00|1569.2|1566.56|1568.57|1565.93|1569.45|1566.81|1567.2|1564.56|0
1647431100000|2022-03-16 11:45:00|1568.45|1565.81|1565.2|1562.56|1568.7|1566.06|1564.95|1562.31|0
1647431400000|2022-03-16 11:50:00|1564.95|1562.31|1568.7|1566.06|1569.82|1567.18|1564.95|1562.31|0
1647431700000|2022-03-16 11:55:00|1568.57|1565.93|1570.2|1567.56|1570.2|1567.56|1567.45|1564.81|0
1647432000000|2022-03-16 12:00:00|1570.45|1567.81|1570.95|1568.31|1572.7|1570.06|1570.2|1567.56|0
1647432300000|2022-03-16 12:05:00|1570.45|1567.81|1572.7|1570.06|1572.95|1570.31|1569.95|1567.31|0
1647432600000|2022-03-16 12:10:00|1572.45|1569.81|1569.95|1567.31|1572.95|1570.31|1569.45|1566.81|0
1647432900000|2022-03-16 12:15:00|1570.07|1567.43|1569.82|1567.18|1571.45|1568.81|1569.57|1566.93|0
1647433200000|2022-03-16 12:20:00|1569.7|1567.06|1568.2|1565.56|1570.2|1567.56|1567.7|1565.06|0
1647433500000|2022-03-16 12:25:00|1567.7|1565.06|1567.95|1565.31|1569.7|1567.06|1567.2|1564.56|0
1647433800000|2022-03-16 12:30:00|1568.2|1565.56|1563.95|1561.31|1569.45|1566.81|1563.7|1561.06|0
1647434100000|2022-03-16 12:35:00|1563.7|1561.06|1558.95|1556.31|1563.95|1561.31|1558.95|1556.31|0
1647434400000|2022-03-16 12:40:00|1559.2|1556.56|1559.95|1557.31|1561.7|1559.06|1558.95|1556.31|0
1647434700000|2022-03-16 12:45:00|1560.2|1557.56|1558.82|1556.18|1560.95|1558.31|1556.95|1554.31|0
1647435000000|2022-03-16 12:50:00|1558.7|1556.06|1557.7|1555.06|1559.7|1557.06|1555.7|1553.06|0
1647435300000|2022-03-16 12:55:00|1557.95|1555.31|1556.45|1553.81|1558.45|1555.81|1554.95|1552.31|0
1647435600000|2022-03-16 13:00:00|1556.2|1553.56|1554.45|1551.81|1557.07|1554.43|1553.7|1551.06|0
1647435900000|2022-03-16 13:05:00|1554.2|1551.56|1553.7|1551.06|1554.2|1551.56|1550.7|1548.06|0
1647436200000|2022-03-16 13:10:00|1553.95|1551.31|1553.45|1550.81|1554.45|1551.81|1552.7|1550.06|0
1647436500000|2022-03-16 13:15:00|1552.7|1550.06|1555.45|1552.81|1555.7|1553.06|1551.45|1548.81|0
1647436800000|2022-03-16 13:20:00|1555.2|1552.56|1559.7|1557.06|1559.7|1557.06|1554.7|1552.06|0
1647437100000|2022-03-16 13:25:00|1559.45|1556.81|1553.45|1550.81|1559.45|1556.81|1552.2|1549.56|0
1647437400000|2022-03-16 13:30:00|1554.95|1552.31|1560.95|1558.31|1561.7|1559.06|1554.7|1552.06|0
1647437700000|2022-03-16 13:35:00|1561.2|1558.56|1573.45|1570.81|1573.95|1571.31|1560.95|1558.31|0
1647438000000|2022-03-16 13:40:00|1574.07|1571.43|1576.7|1574.06|1577.45|1574.81|1572.7|1570.06|0
1647438300000|2022-03-16 13:45:00|1577.7|1575.06|1578.2|1575.56|1581.7|1579.06|1576.7|1574.06|0
1647438600000|2022-03-16 13:50:00|1579.45|1576.81|1572.95|1570.31|1580.2|1577.56|1571.7|1569.06|0
1647438900000|2022-03-16 13:55:00|1572.7|1570.06|1573.7|1571.06|1577.7|1575.06|1572.2|1569.56|0
1647439200000|2022-03-16 14:00:00|1574.45|1571.81|1569.95|1567.31|1577.7|1575.06|1567.32|1564.68|0
1647439500000|2022-03-16 14:05:00|1569.45|1566.81|1563.45|1560.81|1570.2|1567.56|1562.95|1560.31|0
1647439800000|2022-03-16 14:10:00|1563.07|1560.43|1575.2|1572.56|1577.45|1574.81|1562.95|1560.31|0
1647440100000|2022-03-16 14:15:00|1576.7|1574.06|1593.45|1590.81|1599.2|1596.56|1576.7|1574.06|0
1647440400000|2022-03-16 14:20:00|1593.32|1590.68|1592.95|1590.31|1596.45|1593.81|1592.7|1590.06|0
1647440700000|2022-03-16 14:25:00|1592.7|1590.06|1589.57|1586.93|1595.7|1593.06|1589.57|1586.93|0
1647441000000|2022-03-16 14:30:00|1590.45|1587.81|1594.7|1592.06|1597.95|1595.31|1589.2|1586.56|0
1647441300000|2022-03-16 14:35:00|1595.2|1592.56|1592.2|1589.56|1595.2|1592.56|1585.95|1583.31|0
1647441600000|2022-03-16 14:40:00|1592.95|1590.31|1581.95|1579.31|1594.7|1592.06|1576.95|1574.31|0
1647441900000|2022-03-16 14:45:00|1580.95|1578.31|1583.2|1580.56|1584.45|1581.81|1578.45|1575.81|0
1647442200000|2022-03-16 14:50:00|1583.45|1580.81|1582.45|1579.81|1586.45|1583.81|1580.2|1577.56|0
1647442500000|2022-03-16 14:55:00|1583.2|1580.56|1588.2|1585.56|1588.2|1585.56|1577.95|1575.31|0
1647442800000|2022-03-16 15:00:00|1588.45|1585.81|1588.45|1585.81|1589.7|1587.06|1577.7|1575.06|0
1647443100000|2022-03-16 15:05:00|1588.95|1586.31|1584.07|1581.43|1589.7|1587.06|1582.2|1579.56|0
1647443400000|2022-03-16 15:10:00|1584.2|1581.56|1583.7|1581.06|1586.82|1584.18|1583.2|1580.56|0
1647443700000|2022-03-16 15:15:00|1583.57|1580.93|1583.45|1580.81|1585.2|1582.56|1579.7|1577.06|0
1647444000000|2022-03-16 15:20:00|1583.7|1581.06|1583.95|1581.31|1585.95|1583.31|1580.45|1577.81|0
1647444300000|2022-03-16 15:25:00|1583.45|1580.81|1583.95|1581.31|1585.45|1582.81|1582.7|1580.06|0
1647444600000|2022-03-16 15:30:00|1583.7|1581.06|1585.7|1583.06|1586.7|1584.06|1583.45|1580.81|0
1647444900000|2022-03-16 15:35:00|1585.32|1582.68|1582.2|1579.56|1585.95|1583.31|1577.95|1575.31|0
1647445200000|2022-03-16 15:40:00|1581.95|1579.31|1581.45|1578.81|1582.45|1579.81|1577.95|1575.31|0
1647445500000|2022-03-16 15:45:00|1581.7|1579.06|1582.95|1580.31|1582.95|1580.31|1579.2|1576.56|0
1647445800000|2022-03-16 15:50:00|1583.45|1580.81|1584.7|1582.06|1586.45|1583.81|1581.95|1579.31|0
1647446100000|2022-03-16 15:55:00|1584.57|1581.93|1585.7|1583.06|1586.95|1584.31|1582.32|1579.68|0
1647446400000|2022-03-16 16:00:00|1585.95|1583.31|1589.7|1587.06|1591.2|1588.56|1583.7|1581.06|0
1647446700000|2022-03-16 16:05:00|1589.95|1587.31|1586.48|1584.28|1589.95|1587.31|1586.45|1583.81|0
1647447000000|2022-03-16 16:10:00|1586.1|1583.9|1585.23|1583.03|1587.73|1585.53|1584.73|1582.53|0
1647447300000|2022-03-16 16:15:00|1585.48|1583.28|1586.98|1584.78|1587.98|1585.78|1584.73|1582.53|0
1647447600000|2022-03-16 16:20:00|1586.73|1584.53|1584.98|1582.78|1588.23|1586.03|1584.73|1582.53|0
1647447900000|2022-03-16 16:25:00|1584.73|1582.53|1585.23|1583.03|1585.23|1583.03|1580.48|1578.28|0
1647448200000|2022-03-16 16:30:00|1584.98|1582.78|1585.23|1583.03|1586.23|1584.03|1583.73|1581.53|0
1647448500000|2022-03-16 16:35:00|1585.48|1583.28|1579.73|1577.53|1585.73|1583.53|1578.98|1576.78|0
1647448800000|2022-03-16 16:40:00|1579.23|1577.03|1583.73|1581.53|1585.23|1583.03|1577.98|1575.78|0
1647449100000|2022-03-16 16:45:00|1583.98|1581.78|1569.23|1567.03|1583.98|1581.78|1567.6|1565.4|0
1647449400000|2022-03-16 16:50:00|1569.48|1567.28|1569.98|1567.78|1572.48|1570.28|1566.98|1564.78|0
1647449700000|2022-03-16 16:55:00|1569.23|1567.03|1571.6|1569.4|1572.48|1570.28|1568.35|1566.15|0
1647450000000|2022-03-16 17:00:00|1572.1|1569.9|1568.23|1566.03|1573.98|1571.78|1567.48|1565.28|0
1647450300000|2022-03-16 17:05:00|1568.1|1565.9|1559.48|1557.28|1570.73|1568.53|1558.98|1556.78|0
1647450600000|2022-03-16 17:10:00|1558.98|1556.78|1559.23|1557.03|1560.48|1558.28|1555.48|1553.28|0
1647450900000|2022-03-16 17:15:00|1559.35|1557.15|1560.23|1558.03|1561.23|1559.03|1558.23|1556.03|0
1647451200000|2022-03-16 17:20:00|1560.48|1558.28|1562.73|1560.53|1564.23|1562.03|1556.98|1554.78|0
1647451500000|2022-03-16 17:25:00|1562.98|1560.78|1561.6|1559.4|1563.23|1561.03|1559.73|1557.53|0
1647451800000|2022-03-16 17:30:00|1561.48|1559.28|1566.48|1564.28|1568.98|1566.78|1561.48|1559.28|0
1647452100000|2022-03-16 17:35:00|1565.98|1563.78|1565.23|1563.03|1568.98|1566.78|1563.73|1561.53|0
1647452400000|2022-03-16 17:40:00|1565.1|1562.9|1563.48|1561.28|1565.48|1563.28|1559.6|1557.4|0
1647452700000|2022-03-16 17:45:00|1563.23|1561.03|1565.23|1563.03|1565.23|1563.03|1561.73|1559.53|0
1647453000000|2022-03-16 17:50:00|1564.73|1562.53|1566.35|1564.15|1566.98|1564.78|1561.98|1559.78|0
1647453300000|2022-03-16 17:55:00|1566.23|1564.03|1567.85|1565.65|1570.48|1568.28|1565.73|1563.53|0
1647453600000|2022-03-16 18:00:00|1558.1|1555.9|1545.1|1542.9|1566.1|1563.9|1543.73|1541.53|0
1647453900000|2022-03-16 18:05:00|1545.73|1543.53|1529.98|1527.78|1549.6|1547.4|1529.98|1527.78|0
1647454200000|2022-03-16 18:10:00|1529.1|1526.9|1521.48|1519.28|1534.48|1532.28|1520.6|1518.4|0
1647454500000|2022-03-16 18:15:00|1521.23|1519.03|1536.98|1534.78|1537.73|1535.53|1520.73|1518.53|0
1647454800000|2022-03-16 18:20:00|1537.98|1535.78|1521.98|1519.78|1538.98|1536.78|1521.23|1519.03|0
1647455100000|2022-03-16 18:25:00|1521.48|1519.28|1518.98|1516.78|1530.23|1528.03|1517.73|1515.53|0
1647455400000|2022-03-16 18:30:00|1518.6|1516.4|1509.73|1507.53|1518.6|1516.4|1502.98|1500.78|0
1647455700000|2022-03-16 18:35:00|1509.6|1507.4|1531.73|1529.53|1531.73|1529.53|1503.98|1501.78|0
1647456000000|2022-03-16 18:40:00|1530.98|1528.78|1546.48|1544.28|1548.98|1546.78|1529.6|1527.4|0
1647456300000|2022-03-16 18:45:00|1546.73|1544.53|1548.73|1546.53|1556.23|1554.03|1540.98|1538.78|0
1647456600000|2022-03-16 18:50:00|1548.98|1546.78|1557.73|1555.53|1557.98|1555.78|1541.23|1539.03|0
1647456900000|2022-03-16 18:55:00|1557.23|1555.03|1554.23|1552.03|1568.73|1566.53|1553.73|1551.53|0
1647457200000|2022-03-16 19:00:00|1556.48|1554.28|1561.48|1559.28|1563.73|1561.53|1549.23|1547.03|0
1647457500000|2022-03-16 19:05:00|1561.85|1559.65|1556.73|1554.53|1568.98|1566.78|1551.73|1549.53|0
1647457800000|2022-03-16 19:10:00|1556.48|1554.28|1564.73|1562.53|1564.73|1562.53|1554.73|1552.53|0
1647458100000|2022-03-16 19:15:00|1563.73|1561.53|1576.23|1574.03|1576.23|1574.03|1558.23|1556.03|0
1647458400000|2022-03-16 19:20:00|1575.98|1573.78|1582.85|1580.65|1584.98|1582.78|1574.98|1572.78|0
1647458700000|2022-03-16 19:25:00|1582.98|1580.78|1584.23|1582.03|1587.48|1585.28|1581.48|1579.28|0
1647459000000|2022-03-16 19:30:00|1584.48|1582.28|1578.48|1576.28|1584.85|1582.65|1573.73|1571.53|0
1647459300000|2022-03-16 19:35:00|1577.98|1575.78|1581.73|1579.53|1581.98|1579.78|1574.98|1572.78|0
1647459600000|2022-03-16 19:40:00|1581.98|1579.78|1579.48|1577.28|1583.23|1581.03|1577.23|1575.03|0
1647459900000|2022-03-16 19:45:00|1580.23|1578.03|1592.73|1590.53|1592.98|1590.78|1577.98|1575.78|0
1647460200000|2022-03-16 19:50:00|1594.48|1592.28|1596.73|1594.53|1597.98|1595.78|1590.85|1588.65|0
1647460500000|2022-03-16 19:55:00|1596.98|1594.78|1609.98|1607.78|1609.98|1607.78|1594.23|1592.03|0
1647460800000|2022-03-16 20:00:00|1610.73|1608.53|1605.35|1603.15|1610.98|1608.78|1604.73|1602.53|0
1647461100000|2022-03-16 20:05:00|1605.23|1603.03|1607.23|1605.03|1607.23|1605.03|1604.98|1602.78|0
1647461400000|2022-03-16 20:10:00|1606.98|1604.78|1609.23|1607.03|1613.23|1611.03|1606.98|1604.78|0
1647461700000|2022-03-16 20:15:00|1609.05|1606.45|1616.93|1614.33|1619.43|1616.83|1608.93|1606.33|0
1647462000000|2022-03-16 20:20:00|1616.68|1614.08|1621.43|1618.83|1621.43|1618.83|1616.18|1613.58|0
1647462300000|2022-03-16 20:25:00|1621.55|1618.95|1621.43|1618.83|1621.55|1618.95|1618.68|1616.08|0
1647462600000|2022-03-16 20:30:00|1621.3|1618.7|1622.43|1619.83|1622.68|1620.08|1620.3|1617.7|0
1647462900000|2022-03-16 20:35:00|1622.68|1620.08|1622.18|1619.58|1623.18|1620.58|1621.8|1619.2|0
1647463200000|2022-03-16 20:40:00|1621.93|1619.33|1627.05|1624.45|1627.43|1624.83|1621.93|1619.33|0
1647463500000|2022-03-16 20:45:00|1626.93|1624.33|1622.8|1620.2|1626.93|1624.33|1621.93|1619.33|0
1647463800000|2022-03-16 20:50:00|1622.68|1620.08|1622.3|1619.7|1625.43|1622.83|1621.8|1619.2|0
1647464100000|2022-03-16 20:55:00|1622.18|1619.58|1622.8|1620.2|1623.93|1621.33|1621.8|1619.2|0
1647464400000|2022-03-16 21:00:00|1622.89|1620.29|1621.98|1619.38|1622.93|1620.33|1621.4|1618.8|0
1647464700000|2022-03-16 21:05:00|1621.87|1619.27|1621.37|1618.77|1621.98|1619.38|1620.97|1618.37|0
1647465000000|2022-03-16 21:10:00|1621.44|1618.84|1620.79|1618.19|1621.44|1618.84|1620.49|1617.89|0
1647465300000|2022-03-16 21:15:00|1620.82|1618.22|1620.02|1617.42|1620.82|1618.22|1619.91|1617.31|0
1647465600000|2022-03-16 21:20:00|1620.13|1617.53|1619.62|1617.02|1620.13|1617.53|1619.18|1616.58|0
1647465900000|2022-03-16 21:25:00|1619.8|1617.2|1620.53|1617.93|1620.75|1618.15|1619.47|1616.87|0
1647466200000|2022-03-16 21:30:00|1620.49|1617.89|1620.68|1618.08|1620.82|1618.22|1620.42|1617.82|0
1647466500000|2022-03-16 21:35:00|1620.71|1618.11|1620.64|1618.04|1620.86|1618.26|1620.46|1617.86|0
1647466800000|2022-03-16 21:40:00|1620.71|1618.11|1621.98|1619.38|1621.98|1619.38|1620.71|1618.11|0
1647467100000|2022-03-16 21:45:00|1622.09|1619.49|1620.97|1618.37|1622.35|1619.75|1620.93|1618.33|0
1647467400000|2022-03-16 21:50:00|1621.54|1618.94|1621.4|1618.8|1621.54|1618.94|1620.86|1618.26|0
1647467700000|2022-03-16 21:55:00|1621.73|1619.13|1621.08|1618.48|1621.8|1619.2|1621.08|1618.48|0
1647468000000|2022-03-16 22:00:00|1619.8|1617.2|1617.18|1614.58|1620.55|1617.95|1616.68|1614.08|0
1647468300000|2022-03-16 22:05:00|1617.55|1614.95|1617.43|1614.83|1618.18|1615.58|1615.93|1613.33|0
1647468600000|2022-03-16 22:10:00|1617.18|1614.58|1614.93|1612.33|1617.68|1615.08|1614.93|1612.33|0
1647468900000|2022-03-16 22:15:00|1614.68|1612.08|1614.18|1611.58|1615.43|1612.83|1614.18|1611.58|0
1647469200000|2022-03-16 22:20:00|1613.93|1611.33|1612.43|1609.83|1614.18|1611.58|1611.93|1609.33|0
1647469500000|2022-03-16 22:25:00|1612.18|1609.58|1612.68|1610.08|1612.93|1610.33|1610.68|1608.08|0
1647469800000|2022-03-16 22:30:00|1612.93|1610.33|1611.93|1609.33|1613.43|1610.83|1610.18|1607.58|0
1647470100000|2022-03-16 22:35:00|1611.68|1609.08|1613.18|1610.58|1613.3|1610.7|1611.43|1608.83|0
1647470400000|2022-03-16 22:40:00|1613.05|1610.45|1613.18|1610.58|1614.43|1611.83|1613.05|1610.45|0
1647470700000|2022-03-16 22:45:00|1613.43|1610.83|1613.68|1611.08|1613.93|1611.33|1613.05|1610.45|0
1647471000000|2022-03-16 22:50:00|1613.43|1610.83|1613.68|1611.08|1614.18|1611.58|1612.68|1610.08|0
1647471300000|2022-03-16 22:55:00|1613.55|1610.95|1613.93|1611.33|1614.43|1611.83|1613.05|1610.45|0
1647471600000|2022-03-16 23:00:00|1614.18|1611.58|1613.43|1610.83|1616.93|1614.33|1612.18|1609.58|0
1647471900000|2022-03-16 23:05:00|1613.05|1610.45|1611.05|1608.45|1613.3|1610.7|1610.8|1608.2|0
1647472200000|2022-03-16 23:10:00|1610.93|1608.33|1610.43|1607.83|1611.18|1608.58|1609.43|1606.83|0
1647472500000|2022-03-16 23:15:00|1610.68|1608.08|1611.43|1608.83|1611.93|1609.33|1609.55|1606.95|0
1647472800000|2022-03-16 23:20:00|1611.68|1609.08|1610.93|1608.33|1611.8|1609.2|1610.68|1608.08|0
1647473100000|2022-03-16 23:25:00|1611.18|1608.58|1612.93|1610.33|1613.43|1610.83|1611.18|1608.58|0
1647473400000|2022-03-16 23:30:00|1613.18|1610.58|1613.43|1610.83|1613.93|1611.33|1612.43|1609.83|0
1647473700000|2022-03-16 23:35:00|1613.68|1611.08|1611.43|1608.83|1613.93|1611.33|1611.3|1608.7|0
1647474000000|2022-03-16 23:40:00|1611.3|1608.7|1612.93|1610.33|1613.18|1610.58|1611.3|1608.7|0
1647474300000|2022-03-16 23:45:00|1613.05|1610.45|1614.55|1611.95|1614.68|1612.08|1612.43|1609.83|0
1647474600000|2022-03-16 23:50:00|1614.43|1611.83|1616.93|1614.33|1617.93|1615.33|1614.05|1611.45|0
1647474900000|2022-03-16 23:55:00|1617.18|1614.58|1617.43|1614.83|1618.43|1615.83|1615.93|1613.33|0
1647475200000|2022-03-17 00:00:00|1617.18|1614.58|1615.3|1612.7|1617.68|1615.08|1613.18|1610.58|0
1647475500000|2022-03-17 00:05:00|1615.43|1612.83|1616.68|1614.08|1617.68|1615.08|1612.43|1609.83|0
1647475800000|2022-03-17 00:10:00|1617.18|1614.58|1616.18|1613.58|1618.68|1616.08|1615.05|1612.45|0
1647476100000|2022-03-17 00:15:00|1616.68|1614.08|1616.8|1614.2|1617.55|1614.95|1614.43|1611.83|0
1647476400000|2022-03-17 00:20:00|1617.05|1614.45|1616.55|1613.95|1618.3|1615.7|1615.43|1612.83|0
1647476700000|2022-03-17 00:25:00|1617.18|1614.58|1615.93|1613.33|1619.18|1616.58|1615.68|1613.08|0
1647477000000|2022-03-17 00:30:00|1617.18|1614.58|1615.93|1613.33|1618.18|1615.58|1615.68|1613.08|0
1647477300000|2022-03-17 00:35:00|1616.05|1613.45|1617.05|1614.45|1617.68|1615.08|1615.43|1612.83|0
1647477600000|2022-03-17 00:40:00|1616.93|1614.33|1616.18|1613.58|1617.93|1615.33|1615.8|1613.2|0
1647477900000|2022-03-17 00:45:00|1616.3|1613.7|1617.18|1614.58|1617.68|1615.08|1615.93|1613.33|0
1647478200000|2022-03-17 00:50:00|1617.43|1614.83|1617.8|1615.2|1620.18|1617.58|1617.05|1614.45|0
1647478500000|2022-03-17 00:55:00|1618.18|1615.58|1617.93|1615.33|1618.18|1615.58|1617.05|1614.45|0
1647478800000|2022-03-17 01:00:00|1618.68|1616.08|1617.05|1614.45|1618.68|1616.08|1616.05|1613.45|0
1647479100000|2022-03-17 01:05:00|1616.93|1614.33|1614.68|1612.08|1617.55|1614.95|1613.43|1610.83|0
1647479400000|2022-03-17 01:10:00|1615.43|1612.83|1612.68|1610.08|1615.43|1612.83|1612.55|1609.95|0
1647479700000|2022-03-17 01:15:00|1613.18|1610.58|1612.93|1610.33|1614.18|1611.58|1610.93|1608.33|0
1647480000000|2022-03-17 01:20:00|1613.18|1610.58|1611.18|1608.58|1614.43|1611.83|1610.93|1608.33|0
1647480300000|2022-03-17 01:25:00|1610.93|1608.33|1605.93|1603.33|1611.18|1608.58|1605.68|1603.08|0
1647480600000|2022-03-17 01:30:00|1606.18|1603.58|1608.68|1606.08|1610.05|1607.45|1605.43|1602.83|0
1647480900000|2022-03-17 01:35:00|1608.55|1605.95|1600.93|1598.33|1608.55|1605.95|1600.93|1598.33|0
1647481200000|2022-03-17 01:40:00|1600.55|1597.95|1603.18|1600.58|1604.68|1602.08|1600.3|1597.7|0
1647481500000|2022-03-17 01:45:00|1603.3|1600.7|1601.43|1598.83|1604.18|1601.58|1601.18|1598.58|0
1647481800000|2022-03-17 01:50:00|1601.05|1598.45|1596.93|1594.33|1601.43|1598.83|1595.43|1592.83|0
1647482100000|2022-03-17 01:55:00|1596.68|1594.08|1600.8|1598.2|1602.43|1599.83|1596.43|1593.83|0
1647482400000|2022-03-17 02:00:00|1600.93|1598.33|1602.93|1600.33|1603.43|1600.83|1599.43|1596.83|0
1647482700000|2022-03-17 02:05:00|1603.18|1600.58|1602.55|1599.95|1603.43|1600.83|1601.43|1598.83|0
1647483000000|2022-03-17 02:10:00|1602.68|1600.08|1605.18|1602.58|1607.68|1605.08|1601.8|1599.2|0
1647483300000|2022-03-17 02:15:00|1605.43|1602.83|1604.43|1601.83|1605.8|1603.2|1602.93|1600.33|0
1647483600000|2022-03-17 02:20:00|1604.55|1601.95|1606.93|1604.33|1607.05|1604.45|1604.43|1601.83|0
1647483900000|2022-03-17 02:25:00|1607.05|1604.45|1605.8|1603.2|1608.93|1606.33|1604.43|1601.83|0
1647484200000|2022-03-17 02:30:00|1605.55|1602.95|1603.93|1601.33|1606.18|1603.58|1603.68|1601.08|0
1647484500000|2022-03-17 02:35:00|1604.05|1601.45|1603.68|1601.08|1604.8|1602.2|1602.93|1600.33|0
1647484800000|2022-03-17 02:40:00|1603.55|1600.95|1602.18|1599.58|1604.18|1601.58|1601.18|1598.58|0
1647485100000|2022-03-17 02:45:00|1602.3|1599.7|1602.93|1600.33|1603.18|1600.58|1601.18|1598.58|0
1647485400000|2022-03-17 02:50:00|1603.43|1600.83|1605.68|1603.08|1607.18|1604.58|1602.93|1600.33|0
1647485700000|2022-03-17 02:55:00|1605.55|1602.95|1603.8|1601.2|1605.93|1603.33|1602.18|1599.58|0
1647486000000|2022-03-17 03:00:00|1603.68|1601.08|1601.68|1599.08|1603.68|1601.08|1601.18|1598.58|0
1647486300000|2022-03-17 03:05:00|1601.8|1599.2|1600.55|1597.95|1602.43|1599.83|1600.55|1597.95|0
1647486600000|2022-03-17 03:10:00|1600.68|1598.08|1600.8|1598.2|1601.18|1598.58|1598.93|1596.33|0
1647486900000|2022-03-17 03:15:00|1600.68|1598.08|1597.05|1594.45|1601.68|1599.08|1597.05|1594.45|0
1647487200000|2022-03-17 03:20:00|1597.43|1594.83|1600.18|1597.58|1600.43|1597.83|1596.93|1594.33|0
1647487500000|2022-03-17 03:25:00|1600.3|1597.7|1602.8|1600.2|1602.8|1600.2|1599.18|1596.58|0
1647487800000|2022-03-17 03:30:00|1602.93|1600.33|1602.55|1599.95|1603.18|1600.58|1601.3|1598.7|0
1647488100000|2022-03-17 03:35:00|1602.68|1600.08|1605.18|1602.58|1605.55|1602.95|1602.3|1599.7|0
1647488400000|2022-03-17 03:40:00|1605.05|1602.45|1602.05|1599.45|1605.05|1602.45|1601.68|1599.08|0
1647488700000|2022-03-17 03:45:00|1601.93|1599.33|1600.43|1597.83|1602.3|1599.7|1599.68|1597.08|0
1647489000000|2022-03-17 03:50:00|1600.18|1597.58|1600.43|1597.83|1600.93|1598.33|1599.3|1596.7|0
1647489300000|2022-03-17 03:55:00|1600.3|1597.7|1602.05|1599.45|1602.43|1599.83|1599.43|1596.83|0
1647489600000|2022-03-17 04:00:00|1602.3|1599.7|1599.43|1596.83|1602.3|1599.7|1597.68|1595.08|0
1647489900000|2022-03-17 04:05:00|1599.3|1596.7|1600.55|1597.95|1600.93|1598.33|1599.18|1596.58|0
1647490200000|2022-03-17 04:10:00|1601.43|1598.83|1601.43|1598.83|1601.93|1599.33|1600.93|1598.33|0
1647490500000|2022-03-17 04:15:00|1601.55|1598.95|1602.43|1599.83|1602.43|1599.83|1601.18|1598.58|0
1647490800000|2022-03-17 04:20:00|1602.18|1599.58|1601.18|1598.58|1603.3|1600.7|1599.93|1597.33|0
1647491100000|2022-03-17 04:25:00|1600.93|1598.33|1600.93|1598.33|1600.93|1598.33|1599.43|1596.83|0
1647491400000|2022-03-17 04:30:00|1600.8|1598.2|1605.93|1603.33|1607.43|1604.83|1600.43|1597.83|0
1647491700000|2022-03-17 04:35:00|1606.18|1603.58|1603.93|1601.33|1606.55|1603.95|1603.8|1601.2|0
1647492000000|2022-03-17 04:40:00|1604.18|1601.58|1606.18|1603.58|1606.68|1604.08|1603.93|1601.33|0
1647492300000|2022-03-17 04:45:00|1606.43|1603.83|1604.93|1602.33|1606.43|1603.83|1604.93|1602.33|0
1647492600000|2022-03-17 04:50:00|1605.18|1602.58|1607.43|1604.83|1607.93|1605.33|1605.18|1602.58|0
1647492900000|2022-03-17 04:55:00|1607.68|1605.08|1606.55|1603.95|1608.18|1605.58|1606.55|1603.95|0
1647493200000|2022-03-17 05:00:00|1606.93|1604.33|1604.43|1601.83|1607.55|1604.95|1603.68|1601.08|0
1647493500000|2022-03-17 05:05:00|1604.68|1602.08|1604.18|1601.58|1605.18|1602.58|1603.18|1600.58|0
1647493800000|2022-03-17 05:10:00|1604.43|1601.83|1609.43|1606.83|1610.68|1608.08|1603.68|1601.08|0
1647494100000|2022-03-17 05:15:00|1609.18|1606.58|1609.68|1607.08|1610.18|1607.58|1606.43|1603.83|0
1647494400000|2022-03-17 05:20:00|1609.8|1607.2|1605.43|1602.83|1610.68|1608.08|1604.8|1602.2|0
1647494700000|2022-03-17 05:25:00|1605.68|1603.08|1604.18|1601.58|1605.68|1603.08|1603.43|1600.83|0
1647495000000|2022-03-17 05:30:00|1603.93|1601.33|1604.68|1602.08|1605.93|1603.33|1603.43|1600.83|0
1647495300000|2022-03-17 05:35:00|1604.43|1601.83|1605.43|1602.83|1605.8|1603.2|1602.93|1600.33|0
1647495600000|2022-03-17 05:40:00|1605.18|1602.58|1606.93|1604.33|1607.8|1605.2|1603.55|1600.95|0
1647495900000|2022-03-17 05:45:00|1606.68|1604.08|1605.93|1603.33|1607.18|1604.58|1605.18|1602.58|0
1647496200000|2022-03-17 05:50:00|1606.05|1603.45|1605.43|1602.83|1607.3|1604.7|1604.93|1602.33|0
1647496500000|2022-03-17 05:55:00|1605.18|1602.58|1605.43|1602.83|1606.43|1603.83|1603.8|1601.2|0
1647496800000|2022-03-17 06:00:00|1605.55|1602.95|1605.68|1603.08|1608.93|1606.33|1604.05|1601.45|0
1647497100000|2022-03-17 06:05:00|1605.43|1602.83|1608.05|1605.45|1608.05|1605.45|1605.3|1602.7|0
1647497400000|2022-03-17 06:10:00|1607.8|1605.2|1606.05|1603.45|1608.55|1605.95|1604.93|1602.33|0
1647497700000|2022-03-17 06:15:00|1605.55|1602.95|1606.8|1604.2|1607.05|1604.45|1605.05|1602.45|0
1647498000000|2022-03-17 06:20:00|1606.93|1604.33|1610.68|1608.08|1610.68|1608.08|1606.05|1603.45|0
1647498300000|2022-03-17 06:25:00|1610.18|1607.58|1609.93|1607.33|1610.93|1608.33|1608.43|1605.83|0
1647498600000|2022-03-17 06:30:00|1610.3|1607.7|1610.3|1607.7|1610.68|1608.08|1607.43|1604.83|0
1647498900000|2022-03-17 06:35:00|1610.05|1607.45|1611.05|1608.45|1611.68|1609.08|1609.93|1607.33|0
1647499200000|2022-03-17 06:40:00|1610.93|1608.33|1613.05|1610.45|1615.18|1612.58|1610.93|1608.33|0
1647499500000|2022-03-17 06:45:00|1613.18|1610.58|1614.18|1611.58|1614.18|1611.58|1612.05|1609.45|0
1647499800000|2022-03-17 06:50:00|1614.05|1611.45|1614.18|1611.58|1615.8|1613.2|1613.43|1610.83|0
1647500100000|2022-03-17 06:55:00|1614.43|1611.83|1616.93|1614.33|1618.68|1616.08|1614.05|1611.45|0
1647500400000|2022-03-17 07:00:00|1617.3|1614.7|1617.93|1615.33|1617.93|1615.33|1613.43|1610.83|0
1647500700000|2022-03-17 07:05:00|1617.73|1615.53|1621.98|1619.78|1622.98|1620.78|1617.73|1615.53|0
1647501000000|2022-03-17 07:10:00|1622.1|1619.9|1617.98|1615.78|1622.1|1619.9|1617.73|1615.53|0
1647501300000|2022-03-17 07:15:00|1618.35|1616.15|1611.23|1609.03|1618.48|1616.28|1611.23|1609.03|0
1647501600000|2022-03-17 07:20:00|1611.35|1609.15|1610.98|1608.78|1611.98|1609.78|1609.73|1607.53|0
1647501900000|2022-03-17 07:25:00|1611.1|1608.9|1608.98|1606.78|1611.35|1609.15|1608.73|1606.53|0
1647502200000|2022-03-17 07:30:00|1608.73|1606.53|1603.98|1601.78|1610.23|1608.03|1603.98|1601.78|0
1647502500000|2022-03-17 07:35:00|1604.1|1601.9|1605.48|1603.28|1605.48|1603.28|1601.48|1599.28|0
1647502800000|2022-03-17 07:40:00|1605.73|1603.53|1602.98|1600.78|1605.73|1603.53|1600.73|1598.53|0
1647503100000|2022-03-17 07:45:00|1603.23|1601.03|1608.48|1606.28|1608.48|1606.28|1601.98|1599.78|0
1647503400000|2022-03-17 07:50:00|1608.23|1606.03|1612.73|1610.53|1613.73|1611.53|1607.73|1605.53|0
1647503700000|2022-03-17 07:55:00|1613.23|1611.03|1614.23|1612.03|1614.73|1612.53|1610.73|1608.53|0
1647504000000|2022-03-17 08:00:00|1613.98|1611.78|1615.48|1613.28|1615.48|1613.28|1611.98|1609.78|0
1647504300000|2022-03-17 08:05:00|1615.23|1613.03|1609.73|1607.53|1615.98|1613.78|1606.48|1604.28|0
1647504600000|2022-03-17 08:10:00|1609.98|1607.78|1609.23|1607.03|1610.73|1608.53|1607.48|1605.28|0
1647504900000|2022-03-17 08:15:00|1609.48|1607.28|1611.35|1609.15|1611.73|1609.53|1608.1|1605.9|0
1647505200000|2022-03-17 08:20:00|1611.23|1609.03|1610.6|1608.4|1612.23|1610.03|1607.98|1605.78|0
1647505500000|2022-03-17 08:25:00|1610.48|1608.28|1612.1|1609.9|1615.23|1613.03|1610.48|1608.28|0
1647505800000|2022-03-17 08:30:00|1612.35|1610.15|1609.35|1607.15|1614.35|1612.15|1609.23|1607.03|0
1647506100000|2022-03-17 08:35:00|1609.23|1607.03|1607.73|1605.53|1609.73|1607.53|1606.98|1604.78|0
1647506400000|2022-03-17 08:40:00|1607.48|1605.28|1607.35|1605.15|1609.23|1607.03|1604.48|1602.28|0
1647506700000|2022-03-17 08:45:00|1607.23|1605.03|1607.48|1605.28|1611.35|1609.15|1607.1|1604.9|0
1647507000000|2022-03-17 08:50:00|1607.1|1604.9|1604.23|1602.03|1608.85|1606.65|1603.48|1601.28|0
1647507300000|2022-03-17 08:55:00|1603.98|1601.78|1604.98|1602.78|1606.73|1604.53|1601.1|1598.9|0
1647507600000|2022-03-17 09:00:00|1605.48|1603.28|1605.73|1603.53|1608.23|1606.03|1605.48|1603.28|0
1647507900000|2022-03-17 09:05:00|1605.6|1603.4|1603.73|1601.53|1605.73|1603.53|1602.48|1600.28|0
1647508200000|2022-03-17 09:10:00|1603.98|1601.78|1602.48|1600.28|1604.73|1602.53|1600.98|1598.78|0
1647508500000|2022-03-17 09:15:00|1602.1|1599.9|1600.98|1598.78|1604.73|1602.53|1600.48|1598.28|0
1647508800000|2022-03-17 09:20:00|1600.35|1598.15|1602.98|1600.78|1603.98|1601.78|1599.1|1596.9|0
1647509100000|2022-03-17 09:25:00|1602.73|1600.53|1604.85|1602.65|1605.6|1603.4|1602.1|1599.9|0
1647509400000|2022-03-17 09:30:00|1605.23|1603.03|1600.6|1598.4|1605.23|1603.03|1600.6|1598.4|0
1647509700000|2022-03-17 09:35:00|1600.48|1598.28|1598.23|1596.03|1600.48|1598.28|1596.35|1594.15|0
1647510000000|2022-03-17 09:40:00|1598.35|1596.15|1598.23|1596.03|1599.98|1597.78|1596.73|1594.53|0
1647510300000|2022-03-17 09:45:00|1598.48|1596.28|1597.73|1595.53|1599.48|1597.28|1597.23|1595.03|0
1647510600000|2022-03-17 09:50:00|1597.85|1595.65|1599.35|1597.15|1600.48|1598.28|1596.73|1594.53|0
1647510900000|2022-03-17 09:55:00|1599.48|1597.28|1602.23|1600.03|1602.98|1600.78|1599.48|1597.28|0
1647511200000|2022-03-17 10:00:00|1601.73|1599.53|1587.85|1585.65|1601.98|1599.78|1584.85|1582.65|0
1647511500000|2022-03-17 10:05:00|1587.98|1585.78|1583.23|1581.03|1587.98|1585.78|1580.85|1578.65|0
1647511800000|2022-03-17 10:10:00|1582.6|1580.4|1586.23|1584.03|1588.23|1586.03|1581.48|1579.28|0
1647512100000|2022-03-17 10:15:00|1585.98|1583.78|1590.48|1588.28|1591.48|1589.28|1584.23|1582.03|0
1647512400000|2022-03-17 10:20:00|1590.1|1587.9|1593.23|1591.03|1594.48|1592.28|1588.73|1586.53|0
1647512700000|2022-03-17 10:25:00|1593.98|1591.78|1592.73|1590.53|1594.23|1592.03|1590.48|1588.28|0
1647513000000|2022-03-17 10:30:00|1592.85|1590.65|1595.6|1593.4|1597.1|1594.9|1591.98|1589.78|0
1647513300000|2022-03-17 10:35:00|1595.48|1593.28|1594.98|1592.78|1595.98|1593.78|1590.98|1588.78|0
1647513600000|2022-03-17 10:40:00|1594.48|1592.28|1595.48|1593.28|1595.73|1593.53|1592.23|1590.03|0
1647513900000|2022-03-17 10:45:00|1595.73|1593.53|1596.98|1594.78|1596.98|1594.78|1593.23|1591.03|0
1647514200000|2022-03-17 10:50:00|1597.73|1595.53|1596.23|1594.03|1597.73|1595.53|1594.23|1592.03|0
1647514500000|2022-03-17 10:55:00|1595.98|1593.78|1600.23|1598.03|1600.48|1598.28|1594.98|1592.78|0
1647514800000|2022-03-17 11:00:00|1600.48|1598.28|1602.73|1600.53|1602.98|1600.78|1598.23|1596.03|0
1647515100000|2022-03-17 11:05:00|1602.98|1600.78|1603.23|1601.03|1604.73|1602.53|1601.73|1599.53|0
1647515400000|2022-03-17 11:10:00|1602.98|1600.78|1601.98|1599.78|1603.23|1601.03|1600.98|1598.78|0
1647515700000|2022-03-17 11:15:00|1602.23|1600.03|1599.48|1597.28|1603.23|1601.03|1599.48|1597.28|0
1647516000000|2022-03-17 11:20:00|1599.73|1597.53|1597.73|1595.53|1599.98|1597.78|1596.23|1594.03|0
1647516300000|2022-03-17 11:25:00|1597.6|1595.4|1596.48|1594.28|1598.23|1596.03|1594.23|1592.03|0
1647516600000|2022-03-17 11:30:00|1596.35|1594.15|1596.48|1594.28|1598.23|1596.03|1595.48|1593.28|0
1647516900000|2022-03-17 11:35:00|1596.1|1593.9|1592.98|1590.78|1597.23|1595.03|1592.73|1590.53|0
1647517200000|2022-03-17 11:40:00|1592.73|1590.53|1591.98|1589.78|1594.48|1592.28|1590.73|1588.53|0
1647517500000|2022-03-17 11:45:00|1591.6|1589.4|1592.73|1590.53|1594.73|1592.53|1590.98|1588.78|0
1647517800000|2022-03-17 11:50:00|1592.98|1590.78|1595.48|1593.28|1595.98|1593.78|1592.23|1590.03|0
1647518100000|2022-03-17 11:55:00|1594.98|1592.78|1596.6|1594.4|1598.98|1596.78|1594.73|1592.53|0
1647518400000|2022-03-17 12:00:00|1599.73|1597.53|1600.98|1598.78|1603.73|1601.53|1593.85|1591.65|0
1647518700000|2022-03-17 12:05:00|1601.23|1599.03|1600.23|1598.03|1603.98|1601.78|1599.1|1596.9|0
1647519000000|2022-03-17 12:10:00|1599.73|1597.53|1597.48|1595.28|1599.73|1597.53|1596.48|1594.28|0
1647519300000|2022-03-17 12:15:00|1597.73|1595.53|1594.48|1592.28|1597.98|1595.78|1593.73|1591.53|0
1647519600000|2022-03-17 12:20:00|1593.98|1591.78|1592.48|1590.28|1594.48|1592.28|1592.23|1590.03|0
1647519900000|2022-03-17 12:25:00|1592.6|1590.4|1593.23|1591.03|1594.48|1592.28|1592.6|1590.4|0
1647520200000|2022-03-17 12:30:00|1593.6|1591.4|1593.35|1591.15|1597.23|1595.03|1592.48|1590.28|0
1647520500000|2022-03-17 12:35:00|1594.23|1592.03|1593.48|1591.28|1595.23|1593.03|1593.48|1591.28|0
1647520800000|2022-03-17 12:40:00|1593.73|1591.53|1589.23|1587.03|1595.1|1592.9|1588.48|1586.28|0
1647521100000|2022-03-17 12:45:00|1589.48|1587.28|1592.23|1590.03|1593.23|1591.03|1589.48|1587.28|0
1647521400000|2022-03-17 12:50:00|1592.1|1589.9|1589.98|1587.78|1592.1|1589.9|1587.73|1585.53|0
1647521700000|2022-03-17 12:55:00|1589.73|1587.53|1591.23|1589.03|1591.35|1589.15|1585.73|1583.53|0
1647522000000|2022-03-17 13:00:00|1591.1|1588.9|1588.48|1586.28|1591.73|1589.53|1588.48|1586.28|0
1647522300000|2022-03-17 13:05:00|1588.23|1586.03|1589.98|1587.78|1590.73|1588.53|1588.23|1586.03|0
1647522600000|2022-03-17 13:10:00|1589.73|1587.53|1590.6|1588.4|1590.6|1588.4|1588.23|1586.03|0
1647522900000|2022-03-17 13:15:00|1590.23|1588.03|1589.98|1587.78|1591.73|1589.53|1589.73|1587.53|0
1647523200000|2022-03-17 13:20:00|1590.48|1588.28|1590.98|1588.78|1591.23|1589.03|1589.73|1587.53|0
1647523500000|2022-03-17 13:25:00|1591.23|1589.03|1589.48|1587.28|1591.98|1589.78|1589.48|1587.28|0
1647523800000|2022-03-17 13:30:00|1589.98|1587.78|1595.6|1593.4|1596.48|1594.28|1586.48|1584.28|0
1647524100000|2022-03-17 13:35:00|1594.73|1592.53|1597.98|1595.78|1597.98|1595.78|1587.48|1585.28|0
1647524400000|2022-03-17 13:40:00|1597.85|1595.65|1598.6|1596.4|1598.98|1596.78|1593.48|1591.28|0
1647524700000|2022-03-17 13:45:00|1598.73|1596.53|1601.85|1599.65|1609.48|1607.28|1598.73|1596.53|0
1647525000000|2022-03-17 13:50:00|1601.1|1598.9|1602.73|1600.53|1607.23|1605.03|1600.48|1598.28|0
1647525300000|2022-03-17 13:55:00|1603.98|1601.78|1615.98|1613.78|1616.48|1614.28|1602.48|1600.28|0
1647525600000|2022-03-17 14:00:00|1616.48|1614.28|1618.73|1616.53|1619.23|1617.03|1613.23|1611.03|0
1647525900000|2022-03-17 14:05:00|1618.23|1616.03|1621.98|1619.78|1622.73|1620.53|1617.23|1615.03|0
1647526200000|2022-03-17 14:10:00|1621.48|1619.28|1616.23|1614.03|1622.73|1620.53|1615.48|1613.28|0
1647526500000|2022-03-17 14:15:00|1616.85|1614.65|1614.48|1612.28|1618.98|1616.78|1613.73|1611.53|0
1647526800000|2022-03-17 14:20:00|1614.1|1611.9|1620.23|1618.03|1620.85|1618.65|1614.1|1611.9|0
1647527100000|2022-03-17 14:25:00|1619.98|1617.78|1617.98|1615.78|1620.98|1618.78|1617.23|1615.03|0
1647527400000|2022-03-17 14:30:00|1618.48|1616.28|1613.48|1611.28|1619.23|1617.03|1609.23|1607.03|0
1647527700000|2022-03-17 14:35:00|1613.73|1611.53|1612.73|1610.53|1614.48|1612.28|1607.48|1605.28|0
1647528000000|2022-03-17 14:40:00|1613.98|1611.78|1609.48|1607.28|1613.98|1611.78|1605.73|1603.53|0
1647528300000|2022-03-17 14:45:00|1608.85|1606.65|1602.6|1600.4|1610.98|1608.78|1596.23|1594.03|0
1647528600000|2022-03-17 14:50:00|1602.98|1600.78|1595.73|1593.53|1603.6|1601.4|1594.23|1592.03|0
1647528900000|2022-03-17 14:55:00|1595.48|1593.28|1601.73|1599.53|1602.73|1600.53|1595.48|1593.28|0
1647529200000|2022-03-17 15:00:00|1600.73|1598.53|1599.73|1597.53|1603.48|1601.28|1597.48|1595.28|0
1647529500000|2022-03-17 15:05:00|1599.48|1597.28|1607.35|1605.15|1608.73|1606.53|1597.98|1595.78|0
1647529800000|2022-03-17 15:10:00|1606.98|1604.78|1600.98|1598.78|1608.23|1606.03|1600.98|1598.78|0
1647530100000|2022-03-17 15:15:00|1600.48|1598.28|1606.98|1604.78|1608.48|1606.28|1600.48|1598.28|0
1647530400000|2022-03-17 15:20:00|1606.6|1604.4|1612.23|1610.03|1612.35|1610.15|1605.23|1603.03|0
1647530700000|2022-03-17 15:25:00|1611.98|1609.78|1609.98|1607.78|1612.73|1610.53|1607.73|1605.53|0
1647531000000|2022-03-17 15:30:00|1609.48|1607.28|1612.23|1610.03|1613.6|1611.4|1606.98|1604.78|0
1647531300000|2022-03-17 15:35:00|1612.73|1610.53|1616.23|1614.03|1616.23|1614.03|1610.23|1608.03|0
1647531600000|2022-03-17 15:40:00|1616.98|1614.78|1615.73|1613.53|1618.73|1616.53|1614.98|1612.78|0
1647531900000|2022-03-17 15:45:00|1615.48|1613.28|1606.03|1603.83|1615.73|1613.53|1606.03|1603.83|0
1647532200000|2022-03-17 15:50:00|1606.28|1604.08|1615.03|1612.83|1616.03|1613.83|1605.28|1603.08|0
1647532500000|2022-03-17 15:55:00|1615.28|1613.08|1615.03|1612.83|1618.28|1616.08|1613.9|1611.7|0
1647532800000|2022-03-17 16:00:00|1615.9|1613.7|1615.78|1613.58|1616.28|1614.08|1611.78|1609.58|0
1647533100000|2022-03-17 16:05:00|1615.53|1613.33|1619.28|1617.08|1620.28|1618.08|1615.53|1613.33|0
1647533400000|2022-03-17 16:10:00|1619.53|1617.33|1618.28|1616.08|1619.78|1617.58|1615.78|1613.58|0
1647533700000|2022-03-17 16:15:00|1618.03|1615.83|1619.78|1617.58|1619.78|1617.58|1614.03|1611.83|0
1647534000000|2022-03-17 16:20:00|1620.03|1617.83|1627.78|1625.58|1629.03|1626.83|1620.03|1617.83|0
1647534300000|2022-03-17 16:25:00|1628.28|1626.08|1629.28|1627.08|1630.03|1627.83|1626.53|1624.33|0
1647534600000|2022-03-17 16:30:00|1629.78|1627.58|1628.78|1626.58|1630.78|1628.58|1626.53|1624.33|0
1647534900000|2022-03-17 16:35:00|1628.53|1626.33|1630.03|1627.83|1630.03|1627.83|1628.03|1625.83|0
1647535200000|2022-03-17 16:40:00|1629.78|1627.58|1628.78|1626.58|1629.78|1627.58|1626.28|1624.08|0
1647535500000|2022-03-17 16:45:00|1629.53|1627.33|1627.53|1625.33|1630.53|1628.33|1626.03|1623.83|0
1647535800000|2022-03-17 16:50:00|1627.28|1625.08|1629.9|1627.7|1630.78|1628.58|1627.28|1625.08|0
1647536100000|2022-03-17 16:55:00|1630.03|1627.83|1631.28|1629.08|1632.78|1630.58|1629.28|1627.08|0
1647536400000|2022-03-17 17:00:00|1631.53|1629.33|1630.78|1628.58|1631.78|1629.58|1626.78|1624.58|0
1647536700000|2022-03-17 17:05:00|1631.03|1628.83|1629.03|1626.83|1632.65|1630.45|1628.4|1626.2|0
1647537000000|2022-03-17 17:10:00|1629.28|1627.08|1625.9|1623.7|1631.03|1628.83|1624.78|1622.58|0
1647537300000|2022-03-17 17:15:00|1626.15|1623.95|1630.03|1627.83|1630.15|1627.95|1624.03|1621.83|0
1647537600000|2022-03-17 17:20:00|1629.78|1627.58|1633.78|1631.58|1634.28|1632.08|1629.28|1627.08|0
1647537900000|2022-03-17 17:25:00|1634.53|1632.33|1640.53|1638.33|1641.03|1638.83|1633.28|1631.08|0
1647538200000|2022-03-17 17:30:00|1640.78|1638.58|1641.03|1638.83|1642.03|1639.83|1639.78|1637.58|0
1647538500000|2022-03-17 17:35:00|1640.78|1638.58|1641.03|1638.83|1641.78|1639.58|1639.53|1637.33|0
1647538800000|2022-03-17 17:40:00|1641.53|1639.33|1646.78|1644.58|1648.28|1646.08|1641.4|1639.2|0
1647539100000|2022-03-17 17:45:00|1647.28|1645.08|1648.78|1646.58|1648.9|1646.7|1646.28|1644.08|0
1647539400000|2022-03-17 17:50:00|1649.03|1646.83|1650.28|1648.08|1652.53|1650.33|1648.28|1646.08|0
1647539700000|2022-03-17 17:55:00|1650.53|1648.33|1648.78|1646.58|1652.28|1650.08|1648.28|1646.08|0
1647540000000|2022-03-17 18:00:00|1648.53|1646.33|1646.78|1644.58|1649.03|1646.83|1644.53|1642.33|0
1647540300000|2022-03-17 18:05:00|1646.4|1644.2|1648.28|1646.08|1650.78|1648.58|1646.4|1644.2|0
1647540600000|2022-03-17 18:10:00|1648.03|1645.83|1643.78|1641.58|1648.78|1646.58|1642.03|1639.83|0
1647540900000|2022-03-17 18:15:00|1644.03|1641.83|1644.03|1641.83|1645.28|1643.08|1643.53|1641.33|0
1647541200000|2022-03-17 18:20:00|1644.78|1642.58|1641.03|1638.83|1645.78|1643.58|1640.78|1638.58|0
1647541500000|2022-03-17 18:25:00|1640.53|1638.33|1636.78|1634.58|1643.03|1640.83|1636.78|1634.58|0
1647541800000|2022-03-17 18:30:00|1637.53|1635.33|1643.28|1641.08|1644.03|1641.83|1637.53|1635.33|0
1647542100000|2022-03-17 18:35:00|1642.78|1640.58|1641.78|1639.58|1644.78|1642.58|1640.53|1638.33|0
1647542400000|2022-03-17 18:40:00|1641.65|1639.45|1644.78|1642.58|1645.03|1642.83|1639.78|1637.58|0
1647542700000|2022-03-17 18:45:00|1644.53|1642.33|1647.78|1645.58|1647.78|1645.58|1642.53|1640.33|0
1647543000000|2022-03-17 18:50:00|1647.28|1645.08|1645.03|1642.83|1648.28|1646.08|1644.53|1642.33|0
1647543300000|2022-03-17 18:55:00|1646.28|1644.08|1648.03|1645.83|1649.28|1647.08|1642.78|1640.58|0
1647543600000|2022-03-17 19:00:00|1647.28|1645.08|1651.78|1649.58|1651.78|1649.58|1646.28|1644.08|0
1647543900000|2022-03-17 19:05:00|1651.4|1649.2|1644.78|1642.58|1651.78|1649.58|1643.9|1641.7|0
1647544200000|2022-03-17 19:10:00|1645.03|1642.83|1638.78|1636.58|1645.53|1643.33|1635.03|1632.83|0
1647544500000|2022-03-17 19:15:00|1639.03|1636.83|1643.78|1641.58|1644.9|1642.7|1637.53|1635.33|0
1647544800000|2022-03-17 19:20:00|1644.28|1642.08|1639.78|1637.58|1644.53|1642.33|1638.78|1636.58|0
1647545100000|2022-03-17 19:25:00|1642.03|1639.83|1645.78|1643.58|1646.28|1644.08|1641.53|1639.33|0
1647545400000|2022-03-17 19:30:00|1645.03|1642.83|1645.03|1642.83|1646.53|1644.33|1643.03|1640.83|0
1647545700000|2022-03-17 19:35:00|1644.78|1642.58|1646.78|1644.58|1647.53|1645.33|1644.53|1642.33|0
1647546000000|2022-03-17 19:40:00|1647.03|1644.83|1656.53|1654.33|1657.03|1654.83|1647.03|1644.83|0
1647546300000|2022-03-17 19:45:00|1655.28|1653.08|1657.65|1655.45|1659.28|1657.08|1654.78|1652.58|0
1647546600000|2022-03-17 19:50:00|1657.53|1655.33|1653.53|1651.33|1657.53|1655.33|1649.28|1647.08|0
1647546900000|2022-03-17 19:55:00|1653.78|1651.58|1661.28|1659.08|1661.53|1659.33|1651.53|1649.33|0
1647547200000|2022-03-17 20:00:00|1661.78|1659.58|1660.53|1658.33|1665.53|1663.33|1660.28|1658.08|0
1647547500000|2022-03-17 20:05:00|1660.4|1658.2|1655.4|1653.2|1660.4|1658.2|1655.03|1652.83|0
1647547800000|2022-03-17 20:10:00|1655.78|1653.58|1654.78|1652.58|1656.53|1654.33|1653.78|1651.58|0
1647548100000|2022-03-17 20:15:00|1654.23|1651.63|1654.23|1651.63|1654.73|1652.13|1653.98|1651.38|0