1635145500000|2021-10-25 07:05:00|1547.18|1544.98|1548.14|1545.94|1549.35|1547.15|1547.18|1544.98|0
1635145800000|2021-10-25 07:10:00|1547.9|1545.7|1547.42|1545.22|1548.87|1546.67|1547.42|1545.22|0
1635146100000|2021-10-25 07:15:00|1548.14|1545.94|1548.63|1546.43|1549.11|1546.91|1547.42|1545.22|0
1635146400000|2021-10-25 07:20:00|1548.38|1546.18|1548.38|1546.18|1548.38|1546.18|1547.17|1544.97|0
1635146700000|2021-10-25 07:25:00|1548.5|1546.3|1548.14|1545.94|1548.87|1546.67|1547.9|1545.7|0
1635147000000|2021-10-25 07:30:00|1547.9|1545.7|1548.86|1546.66|1549.11|1546.91|1546.69|1544.49|0
1635147300000|2021-10-25 07:35:00|1548.74|1546.54|1549.11|1546.91|1549.59|1547.39|1548.62|1546.42|0
1635147600000|2021-10-25 07:40:00|1548.86|1546.66|1549.59|1547.39|1550.07|1547.87|1548.86|1546.66|0
1635147900000|2021-10-25 07:45:00|1549.83|1547.63|1549.59|1547.39|1550.07|1547.87|1548.38|1546.18|0
1635148200000|2021-10-25 07:50:00|1549.35|1547.15|1548.38|1546.18|1549.35|1547.15|1548.25|1546.05|0
1635148500000|2021-10-25 07:55:00|1548.62|1546.42|1549.1|1546.9|1549.59|1547.39|1548.38|1546.18|0
1635148800000|2021-10-25 08:00:00|1548.86|1546.66|1551.76|1549.56|1551.76|1549.56|1548.62|1546.42|0
1635149100000|2021-10-25 08:05:00|1551.52|1549.32|1553.7|1551.5|1554.43|1552.23|1551.28|1549.08|0
1635149400000|2021-10-25 08:10:00|1553.46|1551.26|1552|1549.8|1553.7|1551.5|1552|1549.8|0
1635149700000|2021-10-25 08:15:00|1552.25|1550.05|1551.52|1549.32|1552.25|1550.05|1551.28|1549.08|0
1635150000000|2021-10-25 08:20:00|1551.76|1549.56|1551.52|1549.32|1552.73|1550.53|1551.52|1549.32|0
1635150300000|2021-10-25 08:25:00|1551.76|1549.56|1551.27|1549.07|1552.24|1550.04|1551.03|1548.83|0
1635150600000|2021-10-25 08:30:00|1551.39|1549.19|1551.27|1549.07|1551.76|1549.56|1550.55|1548.35|0
1635150900000|2021-10-25 08:35:00|1551.39|1549.19|1550.79|1548.59|1551.52|1549.32|1550.3|1548.1|0
1635151200000|2021-10-25 08:40:00|1550.55|1548.35|1550.79|1548.59|1551.27|1549.07|1550.3|1548.1|0
1635151500000|2021-10-25 08:45:00|1550.55|1548.35|1551.27|1549.07|1551.51|1549.31|1550.55|1548.35|0
1635151800000|2021-10-25 08:50:00|1551.15|1548.95|1550.79|1548.59|1551.27|1549.07|1550.3|1548.1|0
1635152100000|2021-10-25 08:55:00|1550.54|1548.34|1549.82|1547.62|1550.66|1548.46|1549.57|1547.37|0
1635152400000|2021-10-25 09:00:00|1549.57|1547.37|1550.78|1548.58|1550.78|1548.58|1549.33|1547.13|0
1635152700000|2021-10-25 09:05:00|1551.03|1548.83|1550.3|1548.1|1551.03|1548.83|1550.06|1547.86|0
1635153000000|2021-10-25 09:10:00|1550.17|1547.97|1550.3|1548.1|1550.54|1548.34|1550.06|1547.86|0
1635153300000|2021-10-25 09:15:00|1550.54|1548.34|1549.33|1547.13|1550.54|1548.34|1549.33|1547.13|0
1635153600000|2021-10-25 09:20:00|1549.57|1547.37|1547.88|1545.68|1549.81|1547.61|1547.88|1545.68|0
1635153900000|2021-10-25 09:25:00|1547.63|1545.43|1547.87|1545.67|1548.6|1546.4|1547.63|1545.43|0
1635154200000|2021-10-25 09:30:00|1548.12|1545.92|1548.84|1546.64|1548.96|1546.76|1547.87|1545.67|0
1635154500000|2021-10-25 09:35:00|1549.08|1546.88|1549.08|1546.88|1549.81|1547.61|1549.08|1546.88|0
1635154800000|2021-10-25 09:40:00|1549.33|1547.13|1548.84|1546.64|1549.57|1547.37|1548.36|1546.16|0
1635155100000|2021-10-25 09:45:00|1549.08|1546.88|1548.84|1546.64|1549.57|1547.37|1548.6|1546.4|0
1635155400000|2021-10-25 09:50:00|1548.71|1546.51|1548.6|1546.4|1549.08|1546.88|1548.47|1546.27|0
1635155700000|2021-10-25 09:55:00|1548.47|1546.27|1548.35|1546.15|1548.84|1546.64|1548.11|1545.91|0
1635156000000|2021-10-25 10:00:00|1548.6|1546.4|1548.84|1546.64|1549.08|1546.88|1548.11|1545.91|0
1635156300000|2021-10-25 10:05:00|1549.08|1546.88|1548.84|1546.64|1549.32|1547.12|1548.35|1546.15|0
1635156600000|2021-10-25 10:10:00|1548.95|1546.75|1550.29|1548.09|1550.53|1548.33|1548.84|1546.64|0
1635156900000|2021-10-25 10:15:00|1550.05|1547.85|1550.53|1548.33|1551.01|1548.81|1549.8|1547.6|0
1635157200000|2021-10-25 10:20:00|1550.64|1548.44|1550.77|1548.57|1550.77|1548.57|1550.29|1548.09|0
1635157500000|2021-10-25 10:25:00|1550.53|1548.33|1550.77|1548.57|1551.5|1549.3|1550.53|1548.33|0
1635157800000|2021-10-25 10:30:00|1550.53|1548.33|1550.77|1548.57|1551.01|1548.81|1550.53|1548.33|0
1635158100000|2021-10-25 10:35:00|1551.01|1548.81|1551.01|1548.81|1551.49|1549.29|1550.88|1548.68|0
1635158400000|2021-10-25 10:40:00|1550.77|1548.57|1550.77|1548.57|1551.01|1548.81|1550.77|1548.57|0
1635158700000|2021-10-25 10:45:00|1550.64|1548.44|1550.52|1548.32|1550.77|1548.57|1550.28|1548.08|0
1635159000000|2021-10-25 10:50:00|1550.76|1548.56|1550.76|1548.56|1551.25|1549.05|1550.28|1548.08|0
1635159300000|2021-10-25 10:55:00|1551.01|1548.81|1550.52|1548.32|1551.01|1548.81|1550.28|1548.08|0
1635159600000|2021-10-25 11:00:00|1550.28|1548.08|1548.58|1546.38|1550.28|1548.08|1548.34|1546.14|0
1635159900000|2021-10-25 11:05:00|1548.46|1546.26|1548.58|1546.38|1548.83|1546.63|1547.25|1545.05|0
1635160200000|2021-10-25 11:10:00|1548.34|1546.14|1549.55|1547.35|1549.55|1547.35|1548.34|1546.14|0
1635160500000|2021-10-25 11:15:00|1549.31|1547.11|1550.52|1548.32|1550.76|1548.56|1549.31|1547.11|0
1635160800000|2021-10-25 11:20:00|1550.76|1548.56|1550.27|1548.07|1551.24|1549.04|1550.27|1548.07|0
1635161100000|2021-10-25 11:25:00|1550.03|1547.83|1550.03|1547.83|1550.27|1548.07|1549.31|1547.11|0
1635161400000|2021-10-25 11:30:00|1549.79|1547.59|1549.3|1547.1|1550.03|1547.83|1549.3|1547.1|0
1635161700000|2021-10-25 11:35:00|1549.06|1546.86|1549.55|1547.35|1549.79|1547.59|1549.06|1546.86|0
1635162000000|2021-10-25 11:40:00|1549.3|1547.1|1549.3|1547.1|1549.79|1547.59|1549.06|1546.86|0
1635162300000|2021-10-25 11:45:00|1549.06|1546.86|1551|1548.8|1551|1548.8|1549.06|1546.86|0
1635162600000|2021-10-25 11:50:00|1551.24|1549.04|1551.48|1549.28|1551.48|1549.28|1550.27|1548.07|0
1635162900000|2021-10-25 11:55:00|1551.72|1549.52|1551.96|1549.76|1551.96|1549.76|1550.51|1548.31|0
1635163200000|2021-10-25 12:00:00|1552.2|1550|1551.24|1549.04|1552.45|1550.25|1550.75|1548.55|0
1635163500000|2021-10-25 12:05:00|1551.48|1549.28|1550.99|1548.79|1551.48|1549.28|1550.51|1548.31|0
1635163800000|2021-10-25 12:10:00|1550.75|1548.55|1551.23|1549.03|1551.48|1549.28|1550.27|1548.07|0
1635164100000|2021-10-25 12:15:00|1551.48|1549.28|1552.93|1550.73|1553.17|1550.97|1551.48|1549.28|0
1635164400000|2021-10-25 12:20:00|1552.69|1550.49|1550.75|1548.55|1552.93|1550.73|1550.51|1548.31|0
1635164700000|2021-10-25 12:25:00|1550.99|1548.79|1551.96|1549.76|1551.96|1549.76|1550.75|1548.55|0
1635165000000|2021-10-25 12:30:00|1552.2|1550|1551.47|1549.27|1552.68|1550.48|1551.23|1549.03|0
1635165300000|2021-10-25 12:35:00|1551.35|1549.15|1551.47|1549.27|1551.71|1549.51|1550.99|1548.79|0
1635165600000|2021-10-25 12:40:00|1551.71|1549.51|1552.2|1550|1552.44|1550.24|1551.47|1549.27|0
1635165900000|2021-10-25 12:45:00|1551.95|1549.75|1551.95|1549.75|1552.68|1550.48|1551.71|1549.51|0
1635166200000|2021-10-25 12:50:00|1552.2|1550|1551.47|1549.27|1552.2|1550|1551.23|1549.03|0
1635166500000|2021-10-25 12:55:00|1551.71|1549.51|1551.23|1549.03|1551.95|1549.75|1550.74|1548.54|0
1635166800000|2021-10-25 13:00:00|1550.98|1548.78|1552.19|1549.99|1552.19|1549.99|1550.98|1548.78|0
1635167100000|2021-10-25 13:05:00|1551.95|1549.75|1552.19|1549.99|1552.19|1549.99|1551.71|1549.51|0
1635167400000|2021-10-25 13:10:00|1551.99|1549.79|1552.72|1550.52|1552.72|1550.52|1551.99|1549.79|0
1635167700000|2021-10-25 13:15:00|1552.96|1550.76|1553.68|1551.48|1553.93|1551.73|1552.23|1550.03|0
1635168000000|2021-10-25 13:20:00|1553.93|1551.73|1554.89|1552.69|1555.62|1553.42|1553.93|1551.73|0
1635168300000|2021-10-25 13:25:00|1555.14|1552.94|1555.86|1553.66|1556.1|1553.9|1554.41|1552.21|0
1635168600000|2021-10-25 13:30:00|1555.38|1553.18|1550.05|1547.85|1555.86|1553.66|1549.56|1547.36|0
1635168900000|2021-10-25 13:35:00|1549.81|1547.61|1543.75|1541.55|1551.26|1549.06|1543.27|1541.07|0
1635169200000|2021-10-25 13:40:00|1543.27|1541.07|1543.03|1540.83|1543.27|1541.07|1537.46|1535.26|0
1635169500000|2021-10-25 13:45:00|1541.82|1539.62|1542.9|1540.7|1544.24|1542.04|1540.36|1538.16|0
1635169800000|2021-10-25 13:50:00|1542.78|1540.58|1545.69|1543.49|1545.69|1543.49|1541.33|1539.13|0
1635170100000|2021-10-25 13:55:00|1546.41|1544.21|1549.68|1547.48|1550.77|1548.57|1546.41|1544.21|0
1635170400000|2021-10-25 14:00:00|1550.53|1548.33|1551.25|1549.05|1552.47|1550.27|1549.8|1547.6|0
1635170700000|2021-10-25 14:05:00|1551.5|1549.3|1549.8|1547.6|1551.5|1549.3|1547.86|1545.66|0
1635171000000|2021-10-25 14:10:00|1549.56|1547.36|1548.35|1546.15|1551.01|1548.81|1547.38|1545.18|0
1635171300000|2021-10-25 14:15:00|1548.83|1546.63|1551.98|1549.78|1552.95|1550.75|1548.35|1546.15|0
1635171600000|2021-10-25 14:20:00|1552.22|1550.02|1549.07|1546.87|1552.22|1550.02|1549.07|1546.87|0
1635171900000|2021-10-25 14:25:00|1549.31|1547.11|1551.98|1549.78|1551.98|1549.78|1546.16|1543.96|0
1635172200000|2021-10-25 14:30:00|1552.22|1550.02|1552.7|1550.5|1553.19|1550.99|1550.28|1548.08|0
1635172500000|2021-10-25 14:35:00|1552.94|1550.74|1552.22|1550.02|1553.19|1550.99|1550.04|1547.84|0
1635172800000|2021-10-25 14:40:00|1551.97|1549.77|1552.22|1550.02|1553.43|1551.23|1551|1548.8|0
1635173100000|2021-10-25 14:45:00|1552.46|1550.26|1554.15|1551.95|1554.39|1552.19|1551.49|1549.29|0
1635173400000|2021-10-25 14:50:00|1553.91|1551.71|1554.64|1552.44|1555.12|1552.92|1553.43|1551.23|0
1635173700000|2021-10-25 14:55:00|1554.88|1552.68|1554.63|1552.43|1555.6|1553.4|1554.39|1552.19|0
1635174000000|2021-10-25 15:00:00|1554.88|1552.68|1555.12|1552.92|1556.33|1554.13|1553.18|1550.98|0
1635174300000|2021-10-25 15:05:00|1555.36|1553.16|1557.3|1555.1|1557.78|1555.58|1555.12|1552.92|0
1635174600000|2021-10-25 15:10:00|1557.54|1555.34|1558.99|1556.79|1559.24|1557.04|1555.84|1553.64|0
1635174900000|2021-10-25 15:15:00|1559.24|1557.04|1558.27|1556.07|1559.48|1557.28|1558.02|1555.82|0
1635175200000|2021-10-25 15:20:00|1558.02|1555.82|1557.05|1554.85|1558.75|1556.55|1557.05|1554.85|0
1635175500000|2021-10-25 15:25:00|1556.81|1554.61|1558.99|1556.79|1558.99|1556.79|1556.33|1554.13|0
1635175800000|2021-10-25 15:30:00|1559.23|1557.03|1557.05|1554.85|1559.23|1557.03|1556.8|1554.6|0
1635176100000|2021-10-25 15:35:00|1557.29|1555.09|1557.26|1555.06|1558.26|1556.06|1556.32|1554.12|0
1635176400000|2021-10-25 15:40:00|1557.51|1555.31|1558.47|1556.27|1558.96|1556.76|1557.5|1555.3|0
1635176700000|2021-10-25 15:45:00|1558.72|1556.52|1557.75|1555.55|1559.44|1557.24|1557.5|1555.3|0
1635177000000|2021-10-25 15:50:00|1557.5|1555.3|1560.17|1557.97|1561.38|1559.18|1557.5|1555.3|0
1635177300000|2021-10-25 15:55:00|1559.93|1557.73|1561.62|1559.42|1561.86|1559.66|1559.44|1557.24|0
1635177600000|2021-10-25 16:00:00|1561.86|1559.66|1564.04|1561.84|1564.29|1562.09|1560.41|1558.21|0
1635177900000|2021-10-25 16:05:00|1563.8|1561.6|1565.26|1563.06|1566.23|1564.03|1563.32|1561.12|0
1635178200000|2021-10-25 16:10:00|1565.5|1563.3|1565.25|1563.05|1565.98|1563.78|1564.77|1562.57|0
1635178500000|2021-10-25 16:15:00|1565.01|1562.81|1564.77|1562.57|1565.74|1563.54|1564.28|1562.08|0
1635178800000|2021-10-25 16:20:00|1565.01|1562.81|1566.22|1564.02|1566.22|1564.02|1563.56|1561.36|0
1635179100000|2021-10-25 16:25:00|1566.47|1564.27|1566.22|1564.02|1566.95|1564.75|1565.74|1563.54|0
1635179400000|2021-10-25 16:30:00|1566.46|1564.26|1565.74|1563.54|1566.46|1564.26|1565.49|1563.29|0
1635179700000|2021-10-25 16:35:00|1565.49|1563.29|1566.22|1564.02|1566.22|1564.02|1564.52|1562.32|0
1635180000000|2021-10-25 16:40:00|1566.46|1564.26|1566.46|1564.26|1567.19|1564.99|1565.98|1563.78|0
1635180300000|2021-10-25 16:45:00|1566.22|1564.02|1567.19|1564.99|1568.16|1565.96|1566.22|1564.02|0
1635180600000|2021-10-25 16:50:00|1567.43|1565.23|1566.7|1564.5|1567.67|1565.47|1566.22|1564.02|0
1635180900000|2021-10-25 16:55:00|1566.82|1564.62|1566.46|1564.26|1567.43|1565.23|1566.22|1564.02|0
1635181200000|2021-10-25 17:00:00|1566.7|1564.5|1567.43|1565.23|1567.91|1565.71|1566.7|1564.5|0
1635181500000|2021-10-25 17:05:00|1567.19|1564.99|1569.12|1566.92|1569.37|1567.17|1567.19|1564.99|0
1635181800000|2021-10-25 17:10:00|1569.37|1567.17|1570.82|1568.62|1571.55|1569.35|1568.88|1566.68|0
1635182100000|2021-10-25 17:15:00|1570.58|1568.38|1569.61|1567.41|1570.82|1568.62|1569.12|1566.92|0
1635182400000|2021-10-25 17:20:00|1569.37|1567.17|1567.67|1565.47|1569.37|1567.17|1567.18|1564.98|0
1635182700000|2021-10-25 17:25:00|1567.91|1565.71|1568.88|1566.68|1568.88|1566.68|1567.67|1565.47|0
1635183000000|2021-10-25 17:30:00|1569.12|1566.92|1568.15|1565.95|1569.61|1567.41|1567.91|1565.71|0
1635183300000|2021-10-25 17:35:00|1567.91|1565.71|1566.69|1564.49|1568.15|1565.95|1566.69|1564.49|0
1635183600000|2021-10-25 17:40:00|1566.45|1564.25|1566.45|1564.25|1566.69|1564.49|1565.24|1563.04|0
1635183900000|2021-10-25 17:45:00|1566.21|1564.01|1565.72|1563.52|1566.69|1564.49|1565.48|1563.28|0
1635184200000|2021-10-25 17:50:00|1565.48|1563.28|1566.69|1564.49|1566.69|1564.49|1565.24|1563.04|0
1635184500000|2021-10-25 17:55:00|1566.93|1564.73|1566.69|1564.49|1567.42|1565.22|1566.45|1564.25|0
1635184800000|2021-10-25 18:00:00|1566.45|1564.25|1565.48|1563.28|1566.93|1564.73|1564.75|1562.55|0
1635185100000|2021-10-25 18:05:00|1565.72|1563.52|1566.45|1564.25|1566.93|1564.73|1564.99|1562.79|0
1635185400000|2021-10-25 18:10:00|1566.2|1564|1565.48|1563.28|1566.45|1564.25|1565.48|1563.28|0
1635185700000|2021-10-25 18:15:00|1565.72|1563.52|1567.3|1565.1|1567.3|1565.1|1565.72|1563.52|0
1635186000000|2021-10-25 18:20:00|1567.06|1564.86|1568.51|1566.31|1569|1566.8|1566.81|1564.61|0
1635186300000|2021-10-25 18:25:00|1568.27|1566.07|1570.21|1568.01|1570.21|1568.01|1568.27|1566.07|0
1635186600000|2021-10-25 18:30:00|1569.96|1567.76|1570.69|1568.49|1571.18|1568.98|1569.72|1567.52|0
1635186900000|2021-10-25 18:35:00|1570.93|1568.73|1568.51|1566.31|1571.18|1568.98|1568.27|1566.07|0
1635187200000|2021-10-25 18:40:00|1568.27|1566.07|1567.54|1565.34|1569.48|1567.28|1567.05|1564.85|0
1635187500000|2021-10-25 18:45:00|1567.29|1565.09|1567.78|1565.58|1567.78|1565.58|1566.32|1564.12|0
1635187800000|2021-10-25 18:50:00|1567.54|1565.34|1568.26|1566.06|1568.75|1566.55|1567.05|1564.85|0
1635188100000|2021-10-25 18:55:00|1568.02|1565.82|1567.44|1565.24|1568.75|1566.55|1566.95|1564.75|0
1635188400000|2021-10-25 19:00:00|1567.19|1564.99|1567.44|1565.24|1567.92|1565.72|1566.71|1564.51|0
1635188700000|2021-10-25 19:05:00|1567.68|1565.48|1566.71|1564.51|1568.16|1565.96|1566.47|1564.27|0
1635189000000|2021-10-25 19:10:00|1566.95|1564.75|1565.98|1563.78|1566.95|1564.75|1565.74|1563.54|0
1635189300000|2021-10-25 19:15:00|1565.74|1563.54|1565.49|1563.29|1566.71|1564.51|1565.01|1562.81|0
1635189600000|2021-10-25 19:20:00|1565.74|1563.54|1563.55|1561.35|1566.22|1564.02|1563.55|1561.35|0
1635189900000|2021-10-25 19:25:00|1563.8|1561.6|1566.7|1564.5|1566.7|1564.5|1563.8|1561.6|0
1635190200000|2021-10-25 19:30:00|1566.46|1564.26|1565.25|1563.05|1566.7|1564.5|1564.52|1562.32|0
1635190500000|2021-10-25 19:35:00|1565.49|1563.29|1566.22|1564.02|1566.22|1564.02|1564.52|1562.32|0
1635190800000|2021-10-25 19:40:00|1565.97|1563.77|1565.97|1563.77|1566.94|1564.74|1565.12|1562.92|0
1635191100000|2021-10-25 19:45:00|1565.73|1563.53|1564.76|1562.56|1565.97|1563.77|1564.03|1561.83|0
1635191400000|2021-10-25 19:50:00|1565.25|1563.05|1563.79|1561.59|1565.73|1563.53|1563.31|1561.11|0
1635191700000|2021-10-25 19:55:00|1564.03|1561.83|1567.43|1565.23|1567.43|1565.23|1561.85|1559.65|0
1635192000000|2021-10-25 20:00:00|1567.18|1564.98|1564.27|1562.07|1568.4|1566.2|1564.03|1561.83|0
1635192300000|2021-10-25 20:05:00|1564.03|1561.83|1566.94|1564.74|1568.15|1565.95|1560.64|1558.44|0
1635192600000|2021-10-25 20:10:00|1566.7|1564.5|1567.42|1565.22|1567.67|1565.47|1565.73|1563.53|0
1635192900000|2021-10-25 20:15:00|1567.14|1564.54|1570.05|1567.45|1570.53|1567.93|1567.14|1564.54|0
1635193200000|2021-10-25 20:20:00|1569.8|1567.2|1571.26|1568.66|1571.5|1568.9|1569.32|1566.72|0
1635193500000|2021-10-25 20:25:00|1571.02|1568.42|1571.5|1568.9|1571.5|1568.9|1571.02|1568.42|0
1635193800000|2021-10-25 20:30:00|1571.74|1569.14|1572.71|1570.11|1572.96|1570.36|1571.74|1569.14|0
1635194100000|2021-10-25 20:35:00|1572.96|1570.36|1573.68|1571.08|1573.68|1571.08|1572.96|1570.36|0
1635194400000|2021-10-25 20:40:00|1573.44|1570.84|1572.95|1570.35|1573.44|1570.84|1572.95|1570.35|0
1635194700000|2021-10-25 20:45:00|1572.71|1570.11|1571.98|1569.38|1572.71|1570.11|1571.74|1569.14|0
1635195000000|2021-10-25 20:50:00|1571.74|1569.14|1572.71|1570.11|1572.95|1570.35|1571.74|1569.14|0
1635195300000|2021-10-25 20:55:00|1572.95|1570.35|1572.82|1570.22|1573.31|1570.71|1572.71|1570.11|0
1635195600000|2021-10-25 21:00:00|1572.86|1570.26|1572.97|1570.37|1573.08|1570.48|1572.82|1570.22|0
1635195900000|2021-10-25 21:05:00|1572.9|1570.3|1572.93|1570.33|1573.01|1570.41|1572.82|1570.22|0
1635196200000|2021-10-25 21:10:00|1572.82|1570.22|1572.86|1570.26|1572.86|1570.26|1572.79|1570.19|0
1635196500000|2021-10-25 21:15:00|1572.9|1570.3|1572.4|1569.8|1572.9|1570.3|1572.06|1569.46|0
1635196800000|2021-10-25 21:20:00|1572.37|1569.77|1572.71|1570.11|1572.79|1570.19|1572.37|1569.77|0
1635197100000|2021-10-25 21:25:00|1572.68|1570.08|1572.65|1570.05|1572.71|1570.11|1572.51|1569.91|0
1635197400000|2021-10-25 21:30:00|1572.64|1570.04|1572.86|1570.26|1572.86|1570.26|1572.62|1570.02|0
1635197700000|2021-10-25 21:35:00|1572.96|1570.36|1573|1570.4|1573|1570.4|1572.93|1570.33|0
1635198000000|2021-10-25 21:40:00|1572.96|1570.36|1572.4|1569.8|1572.96|1570.36|1571.98|1569.38|0
1635198300000|2021-10-25 21:45:00|1572.32|1569.72|1572.53|1569.93|1572.57|1569.97|1572.32|1569.72|0
1635198600000|2021-10-25 21:50:00|1572.43|1569.83|1572.08|1569.48|1572.43|1569.83|1572.08|1569.48|0
1635198900000|2021-10-25 21:55:00|1572.05|1569.45|1572.57|1569.97|1572.57|1569.97|1572.05|1569.45|0
1635199200000|2021-10-25 22:00:00|1572.81|1570.21|1571.73|1569.13|1573.3|1570.7|1571|1568.4|0
1635199500000|2021-10-25 22:05:00|1571.48|1568.88|1570.76|1568.16|1571.73|1569.13|1570.76|1568.16|0
1635199800000|2021-10-25 22:10:00|1570.51|1567.91|1571|1568.4|1571|1568.4|1570.51|1567.91|0
1635200100000|2021-10-25 22:15:00|1571.11|1568.51|1571.24|1568.64|1571.48|1568.88|1571.11|1568.51|0
1635200400000|2021-10-25 22:20:00|1571.48|1568.88|1571.72|1569.12|1571.97|1569.37|1571.24|1568.64|0
1635200700000|2021-10-25 22:25:00|1571.97|1569.37|1571.96|1569.36|1572.45|1569.85|1571.96|1569.36|0
1635201000000|2021-10-25 22:30:00|1571.84|1569.24|1570.51|1567.91|1571.96|1569.36|1570.51|1567.91|0
1635201300000|2021-10-25 22:35:00|1570.27|1567.67|1570.02|1567.42|1570.51|1567.91|1569.78|1567.18|0
1635201600000|2021-10-25 22:40:00|1570.27|1567.67|1570.51|1567.91|1570.51|1567.91|1569.78|1567.18|0
1635201900000|2021-10-25 22:45:00|1570.26|1567.66|1570.51|1567.91|1570.75|1568.15|1570.02|1567.42|0
1635202200000|2021-10-25 22:50:00|1570.75|1568.15|1570.26|1567.66|1570.99|1568.39|1570.02|1567.42|0
1635202500000|2021-10-25 22:55:00|1570.02|1567.42|1569.78|1567.18|1570.26|1567.66|1569.29|1566.69|0
1635202800000|2021-10-25 23:00:00|1570.02|1567.42|1570.26|1567.66|1570.26|1567.66|1569.41|1566.81|0
1635203100000|2021-10-25 23:05:00|1570.5|1567.9|1570.5|1567.9|1570.99|1568.39|1570.26|1567.66|0
1635203400000|2021-10-25 23:10:00|1570.75|1568.15|1570.5|1567.9|1570.99|1568.39|1570.38|1567.78|0
1635203700000|2021-10-25 23:15:00|1570.74|1568.14|1570.26|1567.66|1570.74|1568.14|1570.02|1567.42|0
1635204000000|2021-10-25 23:20:00|1570.02|1567.42|1570.26|1567.66|1570.5|1567.9|1570.02|1567.42|0
1635204300000|2021-10-25 23:25:00|1570.5|1567.9|1570.26|1567.66|1570.74|1568.14|1570.26|1567.66|0
1635204600000|2021-10-25 23:30:00|1570.5|1567.9|1571.47|1568.87|1571.71|1569.11|1570.26|1567.66|0
1635204900000|2021-10-25 23:35:00|1571.23|1568.63|1571.95|1569.35|1571.95|1569.35|1571.23|1568.63|0
1635205200000|2021-10-25 23:40:00|1572.2|1569.6|1571.95|1569.35|1572.44|1569.84|1571.71|1569.11|0
1635205500000|2021-10-25 23:45:00|1572.19|1569.59|1572.92|1570.32|1573.41|1570.81|1572.19|1569.59|0
1635205800000|2021-10-25 23:50:00|1573.04|1570.44|1574.13|1571.53|1574.62|1572.02|1572.92|1570.32|0
1635206100000|2021-10-25 23:55:00|1574.25|1571.65|1574.13|1571.53|1574.38|1571.78|1573.89|1571.29|0
1635206400000|2021-10-26 00:00:00|1575.59|1572.99|1572.92|1570.32|1576.07|1573.47|1572.92|1570.32|0
1635206700000|2021-10-26 00:05:00|1573.16|1570.56|1576.07|1573.47|1576.31|1573.71|1572.92|1570.32|0
1635207000000|2021-10-26 00:10:00|1576.31|1573.71|1576.07|1573.47|1577.04|1574.44|1575.59|1572.99|0
1635207300000|2021-10-26 00:15:00|1575.83|1573.23|1576.07|1573.47|1577.28|1574.68|1575.59|1572.99|0
1635207600000|2021-10-26 00:20:00|1576.56|1573.96|1575.83|1573.23|1576.56|1573.96|1575.58|1572.98|0
1635207900000|2021-10-26 00:25:00|1575.94|1573.34|1576.55|1573.95|1576.67|1574.07|1575.34|1572.74|0
1635208200000|2021-10-26 00:30:00|1576.8|1574.2|1575.82|1573.22|1577.04|1574.44|1575.1|1572.5|0
1635208500000|2021-10-26 00:35:00|1575.7|1573.1|1575.34|1572.74|1576.55|1573.95|1575.34|1572.74|0
1635208800000|2021-10-26 00:40:00|1575.58|1572.98|1576.79|1574.19|1577.04|1574.44|1574.37|1571.77|0
1635209100000|2021-10-26 00:45:00|1576.67|1574.07|1578.12|1575.52|1578.73|1576.13|1576.55|1573.95|0
1635209400000|2021-10-26 00:50:00|1578.25|1575.65|1577.52|1574.92|1578.25|1575.65|1577.52|1574.92|0
1635209700000|2021-10-26 00:55:00|1577.76|1575.16|1578|1575.4|1578.73|1576.13|1577.64|1575.04|0
1635210000000|2021-10-26 01:00:00|1578.25|1575.65|1579.46|1576.86|1579.7|1577.1|1578|1575.4|0
1635210300000|2021-10-26 01:05:00|1579.7|1577.1|1579.94|1577.34|1580.43|1577.83|1579.46|1576.86|0
1635210600000|2021-10-26 01:10:00|1579.7|1577.1|1580.19|1577.59|1580.19|1577.59|1579.46|1576.86|0
1635210900000|2021-10-26 01:15:00|1580.43|1577.83|1580.18|1577.58|1580.67|1578.07|1579.46|1576.86|0
1635211200000|2021-10-26 01:20:00|1579.94|1577.34|1580.43|1577.83|1582.13|1579.53|1579.94|1577.34|0
1635211500000|2021-10-26 01:25:00|1580.18|1577.58|1579.94|1577.34|1580.3|1577.7|1579.7|1577.1|0
1635211800000|2021-10-26 01:30:00|1579.7|1577.1|1578|1575.4|1579.7|1577.1|1578|1575.4|0
1635212100000|2021-10-26 01:35:00|1577.76|1575.16|1578.97|1576.37|1579.7|1577.1|1577.76|1575.16|0
1635212400000|2021-10-26 01:40:00|1579.21|1576.61|1577.51|1574.91|1579.33|1576.73|1577.51|1574.91|0
1635212700000|2021-10-26 01:45:00|1577.27|1574.67|1577.75|1575.15|1578|1575.4|1577.03|1574.43|0
1635213000000|2021-10-26 01:50:00|1577.27|1574.67|1577.99|1575.39|1578.24|1575.64|1577.02|1574.42|0
1635213300000|2021-10-26 01:55:00|1578.24|1575.64|1577.27|1574.67|1578.48|1575.88|1577.27|1574.67|0
1635213600000|2021-10-26 02:00:00|1576.54|1573.94|1576.9|1574.3|1577.26|1574.66|1576.05|1573.45|0
1635213900000|2021-10-26 02:05:00|1577.02|1574.42|1576.29|1573.69|1577.02|1574.42|1576.05|1573.45|0
1635214200000|2021-10-26 02:10:00|1576.05|1573.45|1577.02|1574.42|1577.02|1574.42|1576.05|1573.45|0
1635214500000|2021-10-26 02:15:00|1577.26|1574.66|1577.26|1574.66|1577.26|1574.66|1576.89|1574.29|0
1635214800000|2021-10-26 02:20:00|1577.02|1574.42|1577.26|1574.66|1577.5|1574.9|1576.53|1573.93|0
1635215100000|2021-10-26 02:25:00|1577.38|1574.78|1576.78|1574.18|1577.5|1574.9|1576.53|1573.93|0
1635215400000|2021-10-26 02:30:00|1576.53|1573.93|1577.26|1574.66|1577.5|1574.9|1576.53|1573.93|0
1635215700000|2021-10-26 02:35:00|1577.02|1574.42|1577.26|1574.66|1577.38|1574.78|1576.77|1574.17|0
1635216000000|2021-10-26 02:40:00|1577.02|1574.42|1576.89|1574.29|1577.26|1574.66|1576.77|1574.17|0
1635216300000|2021-10-26 02:45:00|1577.02|1574.42|1577.5|1574.9|1577.5|1574.9|1576.89|1574.29|0
1635216600000|2021-10-26 02:50:00|1577.74|1575.14|1578.95|1576.35|1578.96|1576.36|1577.74|1575.14|0
1635216900000|2021-10-26 02:55:00|1578.71|1576.11|1579.2|1576.6|1579.44|1576.84|1578.71|1576.11|0
1635217200000|2021-10-26 03:00:00|1579.44|1576.84|1578.71|1576.11|1579.44|1576.84|1578.47|1575.87|0
1635217500000|2021-10-26 03:05:00|1578.95|1576.35|1578.22|1575.62|1578.95|1576.35|1578.22|1575.62|0
1635217800000|2021-10-26 03:10:00|1577.98|1575.38|1577.5|1574.9|1578.22|1575.62|1577.5|1574.9|0
1635218100000|2021-10-26 03:15:00|1577.74|1575.14|1577.01|1574.41|1577.74|1575.14|1577.01|1574.41|0
1635218400000|2021-10-26 03:20:00|1577.25|1574.65|1576.77|1574.17|1577.25|1574.65|1576.52|1573.92|0
1635218700000|2021-10-26 03:25:00|1577.01|1574.41|1577.01|1574.41|1577.01|1574.41|1576.76|1574.16|0
1635219000000|2021-10-26 03:30:00|1576.76|1574.16|1576.76|1574.16|1577.01|1574.41|1576.52|1573.92|0
1635219300000|2021-10-26 03:35:00|1576.64|1574.04|1576.28|1573.68|1576.76|1574.16|1576.28|1573.68|0
1635219600000|2021-10-26 03:40:00|1576.03|1573.43|1576.28|1573.68|1576.52|1573.92|1576.03|1573.43|0
1635219900000|2021-10-26 03:45:00|1576.03|1573.43|1575.79|1573.19|1576.03|1573.43|1575.31|1572.71|0
1635220200000|2021-10-26 03:50:00|1575.91|1573.31|1576.15|1573.55|1576.27|1573.67|1575.79|1573.19|0
1635220500000|2021-10-26 03:55:00|1576.03|1573.43|1576.52|1573.92|1576.52|1573.92|1576.03|1573.43|0
1635220800000|2021-10-26 04:00:00|1576.27|1573.67|1577|1574.4|1577|1574.4|1576.27|1573.67|0
1635221100000|2021-10-26 04:05:00|1576.76|1574.16|1577|1574.4|1577.24|1574.64|1576.76|1574.16|0
1635221400000|2021-10-26 04:10:00|1576.76|1574.16|1577|1574.4|1577|1574.4|1576.76|1574.16|0
1635221700000|2021-10-26 04:15:00|1576.76|1574.16|1577|1574.4|1577.24|1574.64|1576.76|1574.16|0
1635222000000|2021-10-26 04:20:00|1577.24|1574.64|1577|1574.4|1577.48|1574.88|1577|1574.4|0
1635222300000|2021-10-26 04:25:00|1576.75|1574.15|1577.24|1574.64|1577.24|1574.64|1576.75|1574.15|0
1635222600000|2021-10-26 04:30:00|1577.48|1574.88|1577.24|1574.64|1577.97|1575.37|1577.24|1574.64|0
1635222900000|2021-10-26 04:35:00|1577|1574.4|1577.48|1574.88|1577.72|1575.12|1577|1574.4|0
1635223200000|2021-10-26 04:40:00|1577.72|1575.12|1577.96|1575.36|1578.45|1575.85|1577.6|1575|0
1635223500000|2021-10-26 04:45:00|1578.21|1575.61|1577.48|1574.88|1578.21|1575.61|1577.24|1574.64|0
1635223800000|2021-10-26 04:50:00|1577.72|1575.12|1576.99|1574.39|1577.72|1575.12|1576.99|1574.39|0
1635224100000|2021-10-26 04:55:00|1577.23|1574.63|1577.23|1574.63|1577.48|1574.88|1576.99|1574.39|0
1635224400000|2021-10-26 05:00:00|1577.48|1574.88|1576.99|1574.39|1577.72|1575.12|1576.99|1574.39|0
1635224700000|2021-10-26 05:05:00|1577.11|1574.51|1576.5|1573.9|1577.23|1574.63|1576.26|1573.66|0
1635225000000|2021-10-26 05:10:00|1576.75|1574.15|1576.5|1573.9|1576.99|1574.39|1576.26|1573.66|0
1635225300000|2021-10-26 05:15:00|1576.26|1573.66|1576.26|1573.66|1576.75|1574.15|1576.02|1573.42|0
1635225600000|2021-10-26 05:20:00|1576.5|1573.9|1576.99|1574.39|1576.99|1574.39|1576.26|1573.66|0
1635225900000|2021-10-26 05:25:00|1576.74|1574.14|1577.23|1574.63|1577.23|1574.63|1576.5|1573.9|0
1635226200000|2021-10-26 05:30:00|1576.99|1574.39|1576.01|1573.41|1577.23|1574.63|1576.01|1573.41|0
1635226500000|2021-10-26 05:35:00|1575.77|1573.17|1575.53|1572.93|1576.01|1573.41|1575.29|1572.69|0
1635226800000|2021-10-26 05:40:00|1575.29|1572.69|1575.77|1573.17|1576.01|1573.41|1574.92|1572.32|0
1635227100000|2021-10-26 05:45:00|1575.53|1572.93|1575.04|1572.44|1576.01|1573.41|1575.04|1572.44|0
1635227400000|2021-10-26 05:50:00|1575.28|1572.68|1574.8|1572.2|1575.77|1573.17|1574.8|1572.2|0
1635227700000|2021-10-26 05:55:00|1574.56|1571.96|1573.83|1571.23|1574.56|1571.96|1573.34|1570.74|0
1635228000000|2021-10-26 06:00:00|1574.07|1571.47|1574.8|1572.2|1575.04|1572.44|1573.46|1570.86|0
1635228300000|2021-10-26 06:05:00|1574.55|1571.95|1575.28|1572.68|1575.77|1573.17|1574.07|1571.47|0
1635228600000|2021-10-26 06:10:00|1575.15|1572.55|1575.28|1572.68|1575.77|1573.17|1574.8|1572.2|0
1635228900000|2021-10-26 06:15:00|1575.52|1572.92|1576.73|1574.13|1577.22|1574.62|1575.52|1572.92|0
1635229200000|2021-10-26 06:20:00|1576.98|1574.38|1577.22|1574.62|1577.46|1574.86|1576.49|1573.89|0
1635229500000|2021-10-26 06:25:00|1576.98|1574.38|1577.7|1575.1|1577.95|1575.35|1576.49|1573.89|0
1635229800000|2021-10-26 06:30:00|1577.46|1574.86|1578.67|1576.07|1579.16|1576.56|1577.46|1574.86|0
1635230100000|2021-10-26 06:35:00|1578.43|1575.83|1577.94|1575.34|1578.67|1576.07|1577.7|1575.1|0
1635230400000|2021-10-26 06:40:00|1577.7|1575.1|1578.91|1576.31|1578.91|1576.31|1577.46|1574.86|0
1635230700000|2021-10-26 06:45:00|1578.67|1576.07|1579.4|1576.8|1580.37|1577.77|1578.67|1576.07|0
1635231000000|2021-10-26 06:50:00|1579.16|1576.56|1579.4|1576.8|1579.64|1577.04|1579.16|1576.56|0
1635231300000|2021-10-26 06:55:00|1579.64|1577.04|1578.18|1575.58|1579.64|1577.04|1577.94|1575.34|0
1635231600000|2021-10-26 07:00:00|1578.67|1576.07|1579.64|1577.04|1581.1|1578.5|1577.94|1575.34|0
1635231900000|2021-10-26 07:05:00|1579.2|1577|1577.25|1575.05|1579.44|1577.24|1576.04|1573.84|0
1635232200000|2021-10-26 07:10:00|1577.01|1574.81|1577.01|1574.81|1577.01|1574.81|1575.56|1573.36|0
1635232500000|2021-10-26 07:15:00|1576.77|1574.57|1575.83|1573.63|1577.77|1575.57|1575.83|1573.63|0
1635232800000|2021-10-26 07:20:00|1576.07|1573.87|1577.04|1574.84|1577.29|1575.09|1575.59|1573.39|0
1635233100000|2021-10-26 07:25:00|1576.92|1574.72|1576.8|1574.6|1577.29|1575.09|1576.56|1574.36|0
1635233400000|2021-10-26 07:30:00|1577.04|1574.84|1577.04|1574.84|1577.28|1575.08|1576.07|1573.87|0
1635233700000|2021-10-26 07:35:00|1576.8|1574.6|1578.25|1576.05|1578.25|1576.05|1576.56|1574.36|0
1635234000000|2021-10-26 07:40:00|1578.01|1575.81|1578.74|1576.54|1579.95|1577.75|1577.77|1575.57|0
1635234300000|2021-10-26 07:45:00|1578.98|1576.78|1580.44|1578.24|1580.68|1578.48|1578.98|1576.78|0
1635234600000|2021-10-26 07:50:00|1580.68|1578.48|1580.92|1578.72|1582.14|1579.94|1579.95|1577.75|0
1635234900000|2021-10-26 07:55:00|1581.17|1578.97|1582.62|1580.42|1582.86|1580.66|1580.44|1578.24|0
1635235200000|2021-10-26 08:00:00|1582.38|1580.18|1583.11|1580.91|1583.35|1581.15|1582.14|1579.94|0
1635235500000|2021-10-26 08:05:00|1583.22|1581.02|1584.27|1582.07|1584.52|1582.32|1582.62|1580.42|0
1635235800000|2021-10-26 08:10:00|1584.52|1582.32|1584.03|1581.83|1584.52|1582.32|1583.54|1581.34|0
1635236100000|2021-10-26 08:15:00|1584.27|1582.07|1584.51|1582.31|1584.76|1582.56|1584.03|1581.83|0
1635236400000|2021-10-26 08:20:00|1584.76|1582.56|1585.49|1583.29|1587.43|1585.23|1584.51|1582.31|0
1635236700000|2021-10-26 08:25:00|1585.24|1583.04|1582.57|1580.37|1585.24|1583.04|1582.57|1580.37|0
1635237000000|2021-10-26 08:30:00|1582.33|1580.13|1582.57|1580.37|1583.3|1581.1|1582.08|1579.88|0
1635237300000|2021-10-26 08:35:00|1582.33|1580.13|1582.33|1580.13|1582.33|1580.13|1580.87|1578.67|0
1635237600000|2021-10-26 08:40:00|1582.57|1580.37|1583.05|1580.85|1583.05|1580.85|1581.84|1579.64|0
1635237900000|2021-10-26 08:45:00|1583.3|1581.1|1583.78|1581.58|1584.02|1581.82|1582.81|1580.61|0
1635238200000|2021-10-26 08:50:00|1584.02|1581.82|1583.29|1581.09|1584.27|1582.07|1583.05|1580.85|0
1635238500000|2021-10-26 08:55:00|1583.41|1581.21|1583.54|1581.34|1584.27|1582.07|1583.29|1581.09|0
1635238800000|2021-10-26 09:00:00|1583.78|1581.58|1582.56|1580.36|1583.78|1581.58|1582.08|1579.88|0
1635239100000|2021-10-26 09:05:00|1582.68|1580.48|1582.56|1580.36|1583.05|1580.85|1582.32|1580.12|0
1635239400000|2021-10-26 09:10:00|1582.81|1580.61|1583.29|1581.09|1583.53|1581.33|1582.81|1580.61|0
1635239700000|2021-10-26 09:15:00|1583.17|1580.97|1582.81|1580.61|1583.29|1581.09|1582.32|1580.12|0
1635240000000|2021-10-26 09:20:00|1582.92|1580.72|1583.53|1581.33|1583.53|1581.33|1582.8|1580.6|0
1635240300000|2021-10-26 09:25:00|1583.78|1581.58|1583.05|1580.85|1584.02|1581.82|1583.05|1580.85|0
1635240600000|2021-10-26 09:30:00|1583.29|1581.09|1583.29|1581.09|1583.29|1581.09|1582.8|1580.6|0
1635240900000|2021-10-26 09:35:00|1583.53|1581.33|1583.04|1580.84|1583.77|1581.57|1582.8|1580.6|0
1635241200000|2021-10-26 09:40:00|1582.8|1580.6|1582.32|1580.12|1583.04|1580.84|1581.34|1579.14|0
1635241500000|2021-10-26 09:45:00|1582.56|1580.36|1582.56|1580.36|1583.04|1580.84|1582.07|1579.87|0
1635241800000|2021-10-26 09:50:00|1582.31|1580.11|1583.77|1581.57|1583.77|1581.57|1582.31|1580.11|0
1635242100000|2021-10-26 09:55:00|1584.01|1581.81|1583.77|1581.57|1584.01|1581.81|1583.04|1580.84|0
1635242400000|2021-10-26 10:00:00|1583.53|1581.33|1583.77|1581.57|1584.25|1582.05|1583.53|1581.33|0
1635242700000|2021-10-26 10:05:00|1584.01|1581.81|1583.77|1581.57|1584.01|1581.81|1583.77|1581.57|0
1635243000000|2021-10-26 10:10:00|1584.01|1581.81|1584.01|1581.81|1584.25|1582.05|1583.52|1581.32|0
1635243300000|2021-10-26 10:15:00|1584.25|1582.05|1584.01|1581.81|1584.25|1582.05|1583.77|1581.57|0
1635243600000|2021-10-26 10:20:00|1583.77|1581.57|1582.55|1580.35|1583.77|1581.57|1582.55|1580.35|0
1635243900000|2021-10-26 10:25:00|1582.79|1580.59|1582.06|1579.86|1582.79|1580.59|1582.06|1579.86|0
1635244200000|2021-10-26 10:30:00|1581.82|1579.62|1581.58|1579.38|1582.06|1579.86|1581.34|1579.14|0
1635244500000|2021-10-26 10:35:00|1581.82|1579.62|1582.31|1580.11|1582.55|1580.35|1581.82|1579.62|0
1635244800000|2021-10-26 10:40:00|1582.42|1580.22|1582.06|1579.86|1582.42|1580.22|1581.82|1579.62|0
1635245100000|2021-10-26 10:45:00|1581.94|1579.74|1582.55|1580.35|1582.55|1580.35|1581.58|1579.38|0
1635245400000|2021-10-26 10:50:00|1582.42|1580.22|1582.79|1580.59|1583.27|1581.07|1582.06|1579.86|0
1635245700000|2021-10-26 10:55:00|1582.66|1580.46|1583.76|1581.56|1583.76|1581.56|1582.66|1580.46|0
1635246000000|2021-10-26 11:00:00|1583.52|1581.32|1583.76|1581.56|1583.76|1581.56|1583.27|1581.07|0
1635246300000|2021-10-26 11:05:00|1584|1581.8|1584.49|1582.29|1584.49|1582.29|1583.76|1581.56|0
1635246600000|2021-10-26 11:10:00|1584.73|1582.53|1584.48|1582.28|1585.21|1583.01|1584.48|1582.28|0
1635246900000|2021-10-26 11:15:00|1584.24|1582.04|1584.24|1582.04|1584.97|1582.77|1584|1581.8|0
1635247200000|2021-10-26 11:20:00|1584|1581.8|1584.24|1582.04|1584.48|1582.28|1584|1581.8|0
1635247500000|2021-10-26 11:25:00|1584.48|1582.28|1584.73|1582.53|1584.97|1582.77|1584.24|1582.04|0
1635247800000|2021-10-26 11:30:00|1584.48|1582.28|1584.24|1582.04|1584.97|1582.77|1584.24|1582.04|0
1635248100000|2021-10-26 11:35:00|1584.48|1582.28|1583.75|1581.55|1584.48|1582.28|1583.27|1581.07|0
1635248400000|2021-10-26 11:40:00|1583.51|1581.31|1583.27|1581.07|1583.51|1581.31|1583.27|1581.07|0
1635248700000|2021-10-26 11:45:00|1583.51|1581.31|1582.29|1580.09|1583.75|1581.55|1581.92|1579.72|0
1635249000000|2021-10-26 11:50:00|1582.05|1579.85|1582.54|1580.34|1583.02|1580.82|1582.05|1579.85|0
1635249300000|2021-10-26 11:55:00|1582.29|1580.09|1582.53|1580.33|1583.02|1580.82|1582.29|1580.09|0
1635249600000|2021-10-26 12:00:00|1582.78|1580.58|1582.05|1579.85|1583.02|1580.82|1582.05|1579.85|0
1635249900000|2021-10-26 12:05:00|1582.29|1580.09|1583.02|1580.82|1583.02|1580.82|1582.05|1579.85|0
1635250200000|2021-10-26 12:10:00|1583.26|1581.06|1583.99|1581.79|1583.99|1581.79|1583.26|1581.06|0
1635250500000|2021-10-26 12:15:00|1584.23|1582.03|1583.99|1581.79|1584.47|1582.27|1583.99|1581.79|0
1635250800000|2021-10-26 12:20:00|1583.75|1581.55|1582.53|1580.33|1583.75|1581.55|1582.29|1580.09|0
1635251100000|2021-10-26 12:25:00|1582.29|1580.09|1582.77|1580.57|1582.77|1580.57|1581.07|1578.87|0
1635251400000|2021-10-26 12:30:00|1583.02|1580.82|1583.01|1580.81|1583.5|1581.3|1582.77|1580.57|0
1635251700000|2021-10-26 12:35:00|1583.26|1581.06|1582.29|1580.09|1583.26|1581.06|1582.29|1580.09|0
1635252000000|2021-10-26 12:40:00|1582.28|1580.08|1582.53|1580.33|1583.01|1580.81|1582.04|1579.84|0
1635252300000|2021-10-26 12:45:00|1582.28|1580.08|1582.53|1580.33|1582.77|1580.57|1582.28|1580.08|0
1635252600000|2021-10-26 12:50:00|1582.28|1580.08|1582.28|1580.08|1582.53|1580.33|1582.04|1579.84|0
1635252900000|2021-10-26 12:55:00|1582.04|1579.84|1583.25|1581.05|1583.25|1581.05|1582.04|1579.84|0
1635253200000|2021-10-26 13:00:00|1583.5|1581.3|1583.49|1581.29|1583.74|1581.54|1582.52|1580.32|0
1635253500000|2021-10-26 13:05:00|1583.74|1581.54|1582.04|1579.84|1583.74|1581.54|1582.04|1579.84|0
1635253800000|2021-10-26 13:10:00|1582.28|1580.08|1581.79|1579.59|1582.52|1580.32|1581.55|1579.35|0
1635254100000|2021-10-26 13:15:00|1581.55|1579.35|1581.79|1579.59|1582.04|1579.84|1581.31|1579.11|0
1635254400000|2021-10-26 13:20:00|1582.04|1579.84|1582.52|1580.32|1583.01|1580.81|1581.55|1579.35|0
1635254700000|2021-10-26 13:25:00|1582.76|1580.56|1583.49|1581.29|1583.73|1581.53|1582.28|1580.08|0
1635255000000|2021-10-26 13:30:00|1583.98|1581.78|1584.95|1582.75|1585.92|1583.72|1580.09|1577.89|0
1635255300000|2021-10-26 13:35:00|1584.46|1582.26|1587.8|1585.6|1589.02|1586.82|1583.73|1581.53|0
1635255600000|2021-10-26 13:40:00|1587.32|1585.12|1588.29|1586.09|1589.75|1587.55|1586.1|1583.9|0
1635255900000|2021-10-26 13:45:00|1588.05|1585.85|1586.59|1584.39|1589.26|1587.06|1585.62|1583.42|0
1635256200000|2021-10-26 13:50:00|1586.83|1584.63|1586.35|1584.15|1588.05|1585.85|1585.37|1583.17|0
1635256500000|2021-10-26 13:55:00|1586.59|1584.39|1585.98|1583.78|1588.77|1586.57|1585.49|1583.29|0
1635256800000|2021-10-26 14:00:00|1586.46|1584.26|1588.04|1585.84|1588.77|1586.57|1584.16|1581.96|0
1635257100000|2021-10-26 14:05:00|1587.31|1585.11|1587.8|1585.6|1589.01|1586.81|1586.83|1584.63|0
1635257400000|2021-10-26 14:10:00|1587.56|1585.36|1591.88|1589.68|1592.18|1589.98|1587.56|1585.36|0
1635257700000|2021-10-26 14:15:00|1591.64|1589.44|1595.04|1592.84|1595.28|1593.08|1591.64|1589.44|0
1635258000000|2021-10-26 14:20:00|1595.28|1593.08|1595.52|1593.32|1596.98|1594.78|1594.8|1592.6|0
1635258300000|2021-10-26 14:25:00|1595.28|1593.08|1594.31|1592.11|1595.52|1593.32|1593.58|1591.38|0
1635258600000|2021-10-26 14:30:00|1594.55|1592.35|1594.55|1592.35|1595.28|1593.08|1592.85|1590.65|0
1635258900000|2021-10-26 14:35:00|1594.31|1592.11|1594.79|1592.59|1595.76|1593.56|1593.09|1590.89|0
1635259200000|2021-10-26 14:40:00|1594.55|1592.35|1591.39|1589.19|1595.28|1593.08|1590.91|1588.71|0
1635259500000|2021-10-26 14:45:00|1591.64|1589.44|1593.63|1591.43|1594.6|1592.4|1590.42|1588.22|0
1635259800000|2021-10-26 14:50:00|1593.39|1591.19|1595.33|1593.13|1596.06|1593.86|1593.39|1591.19|0
1635260100000|2021-10-26 14:55:00|1595.57|1593.37|1593.14|1590.94|1595.82|1593.62|1593.14|1590.94|0
1635260400000|2021-10-26 15:00:00|1593.87|1591.67|1591.93|1589.73|1595.09|1592.89|1591.93|1589.73|0
1635260700000|2021-10-26 15:05:00|1592.17|1589.97|1592.41|1590.21|1593.63|1591.43|1591.2|1589|0
1635261000000|2021-10-26 15:10:00|1592.66|1590.46|1592.66|1590.46|1593.63|1591.43|1592.41|1590.21|0
1635261300000|2021-10-26 15:15:00|1592.9|1590.7|1594.11|1591.91|1594.84|1592.64|1592.66|1590.46|0
1635261600000|2021-10-26 15:20:00|1594.35|1592.15|1594.35|1592.15|1595.08|1592.88|1594.11|1591.91|0
1635261900000|2021-10-26 15:25:00|1594.6|1592.4|1594.84|1592.64|1595.57|1593.37|1593.38|1591.18|0
1635262200000|2021-10-26 15:30:00|1595.32|1593.12|1586.58|1584.38|1595.57|1593.37|1585.86|1583.66|0
1635262500000|2021-10-26 15:35:00|1586.34|1584.14|1591.19|1588.99|1591.68|1589.48|1584.88|1582.68|0
1635262800000|2021-10-26 15:40:00|1590.95|1588.75|1591.19|1588.99|1592.17|1589.97|1590.47|1588.27|0
1635263100000|2021-10-26 15:45:00|1591.44|1589.24|1588.64|1586.44|1591.44|1589.24|1587.79|1585.59|0
1635263400000|2021-10-26 15:50:00|1588.28|1586.08|1588.28|1586.08|1588.52|1586.32|1586.34|1584.14|0
1635263700000|2021-10-26 15:55:00|1588.52|1586.32|1583.67|1581.47|1588.52|1586.32|1583.67|1581.47|0
1635264000000|2021-10-26 16:00:00|1583.91|1581.71|1579.06|1576.86|1584.88|1582.68|1579.06|1576.86|0
1635264300000|2021-10-26 16:05:00|1579.3|1577.1|1578.55|1576.35|1580.03|1577.83|1577.84|1575.64|0
1635264600000|2021-10-26 16:10:00|1578.31|1576.11|1582.19|1579.99|1582.19|1579.99|1577.82|1575.62|0
1635264900000|2021-10-26 16:15:00|1582.43|1580.23|1582.67|1580.47|1583.4|1581.2|1580.49|1578.29|0
1635265200000|2021-10-26 16:20:00|1582.91|1580.71|1582.67|1580.47|1582.91|1580.71|1580.25|1578.05|0
1635265500000|2021-10-26 16:25:00|1582.91|1580.71|1579.03|1576.83|1582.91|1580.71|1579.03|1576.83|0
1635265800000|2021-10-26 16:30:00|1579.27|1577.07|1580|1577.8|1580.97|1578.77|1578.06|1575.86|0
1635266100000|2021-10-26 16:35:00|1580.24|1578.04|1575.15|1572.95|1580.73|1578.53|1574.91|1572.71|0
1635266400000|2021-10-26 16:40:00|1575.51|1573.31|1574.42|1572.22|1575.51|1573.31|1572.97|1570.77|0
1635266700000|2021-10-26 16:45:00|1574.18|1571.98|1570.54|1568.34|1574.18|1571.98|1569.09|1566.89|0
1635267000000|2021-10-26 16:50:00|1570.06|1567.86|1569.09|1566.89|1572.48|1570.28|1569.09|1566.89|0
1635267300000|2021-10-26 16:55:00|1569.57|1567.37|1574.91|1572.71|1575.63|1573.43|1569.57|1567.37|0
1635267600000|2021-10-26 17:00:00|1574.66|1572.46|1575.63|1573.43|1575.63|1573.43|1573.21|1571.01|0
1635267900000|2021-10-26 17:05:00|1575.39|1573.19|1577.09|1574.89|1578.17|1575.97|1574.9|1572.7|0
1635268200000|2021-10-26 17:10:00|1576.96|1574.76|1575.87|1573.67|1576.96|1574.76|1573.45|1571.25|0
1635268500000|2021-10-26 17:15:00|1576.11|1573.91|1575.39|1573.19|1577.08|1574.88|1574.9|1572.7|0
1635268800000|2021-10-26 17:20:00|1575.14|1572.94|1573.45|1571.25|1576.6|1574.4|1571.51|1569.31|0
1635269100000|2021-10-26 17:25:00|1573.2|1571|1575.38|1573.18|1576.35|1574.15|1571.26|1569.06|0
1635269400000|2021-10-26 17:30:00|1574.9|1572.7|1579.62|1577.42|1579.99|1577.79|1574.66|1572.46|0
1635269700000|2021-10-26 17:35:00|1579.75|1577.55|1580.47|1578.27|1582.17|1579.97|1579.26|1577.06|0
1635270000000|2021-10-26 17:40:00|1580.72|1578.52|1576.95|1574.75|1580.96|1578.76|1576.84|1574.64|0
1635270300000|2021-10-26 17:45:00|1577.08|1574.88|1578.05|1575.85|1579.02|1576.82|1577.08|1574.88|0
1635270600000|2021-10-26 17:50:00|1578.29|1576.09|1578.05|1575.85|1579.26|1577.06|1577.56|1575.36|0
1635270900000|2021-10-26 17:55:00|1578.29|1576.09|1578.77|1576.57|1579.74|1577.54|1575.98|1573.78|0
1635271200000|2021-10-26 18:00:00|1579.02|1576.82|1581|1578.8|1581.73|1579.53|1579.02|1576.82|0
1635271500000|2021-10-26 18:05:00|1580.76|1578.56|1579.79|1577.59|1581.49|1579.29|1578.82|1576.62|0
1635271800000|2021-10-26 18:10:00|1579.55|1577.35|1581.25|1579.05|1581.25|1579.05|1578.34|1576.14|0
1635272100000|2021-10-26 18:15:00|1581.49|1579.29|1582.94|1580.74|1583.19|1580.99|1580.76|1578.56|0
1635272400000|2021-10-26 18:20:00|1582.7|1580.5|1582.7|1580.5|1583.19|1580.99|1581.49|1579.29|0
1635272700000|2021-10-26 18:25:00|1582.46|1580.26|1580.52|1578.32|1582.94|1580.74|1579.79|1577.59|0
1635273000000|2021-10-26 18:30:00|1580.87|1578.67|1582.46|1580.26|1583.67|1581.47|1580.76|1578.56|0
1635273300000|2021-10-26 18:35:00|1582.7|1580.5|1579.79|1577.59|1583.43|1581.23|1579.79|1577.59|0
1635273600000|2021-10-26 18:40:00|1579.54|1577.34|1577.84|1575.64|1580.27|1578.07|1577.84|1575.64|0
1635273900000|2021-10-26 18:45:00|1578.09|1575.89|1580.51|1578.31|1580.51|1578.31|1578.09|1575.89|0
1635274200000|2021-10-26 18:50:00|1580.27|1578.07|1579.78|1577.58|1580.75|1578.55|1578.81|1576.61|0
1635274500000|2021-10-26 18:55:00|1580.03|1577.83|1582.94|1580.74|1582.94|1580.74|1580.03|1577.83|0
1635274800000|2021-10-26 19:00:00|1583.18|1580.98|1584.88|1582.68|1584.88|1582.68|1580.99|1578.79|0
1635275100000|2021-10-26 19:05:00|1584.63|1582.43|1584.15|1581.95|1585.12|1582.92|1583.42|1581.22|0
1635275400000|2021-10-26 19:10:00|1584.39|1582.19|1582.93|1580.73|1584.88|1582.68|1581.59|1579.39|0
1635275700000|2021-10-26 19:15:00|1583.18|1580.98|1582.93|1580.73|1584.87|1582.67|1581.96|1579.76|0
1635276000000|2021-10-26 19:20:00|1583.18|1580.98|1582.69|1580.49|1584.15|1581.95|1581.48|1579.28|0
1635276300000|2021-10-26 19:25:00|1582.93|1580.73|1580.02|1577.82|1584.39|1582.19|1579.53|1577.33|0
1635276600000|2021-10-26 19:30:00|1579.78|1577.58|1582.2|1580|1582.69|1580.49|1579.78|1577.58|0
1635276900000|2021-10-26 19:35:00|1581.96|1579.76|1581.47|1579.27|1582.69|1580.49|1580.75|1578.55|0
1635277200000|2021-10-26 19:40:00|1581.72|1579.52|1584.02|1581.82|1584.14|1581.94|1580.26|1578.06|0
1635277500000|2021-10-26 19:45:00|1583.9|1581.7|1582.68|1580.48|1586.32|1584.12|1582.68|1580.48|0
1635277800000|2021-10-26 19:50:00|1581.96|1579.76|1578.56|1576.36|1581.96|1579.76|1576.86|1574.66|0
1635278100000|2021-10-26 19:55:00|1578.8|1576.6|1572.25|1570.05|1579.29|1577.09|1572.25|1570.05|0
1635278400000|2021-10-26 20:00:00|1572.5|1570.3|1573.22|1571.02|1574.19|1571.99|1571.28|1569.08|0
1635278700000|2021-10-26 20:05:00|1573.46|1571.26|1574.68|1572.48|1575.4|1573.2|1573.22|1571.02|0
1635279000000|2021-10-26 20:10:00|1574.43|1572.23|1573.46|1571.26|1574.92|1572.72|1572.74|1570.54|0
1635279300000|2021-10-26 20:15:00|1572.69|1570.09|1575.12|1572.52|1575.12|1572.52|1572.69|1570.09|0
1635279600000|2021-10-26 20:20:00|1574.87|1572.27|1574.39|1571.79|1575.12|1572.52|1573.9|1571.3|0
1635279900000|2021-10-26 20:25:00|1574.26|1571.66|1572.69|1570.09|1574.63|1572.03|1572.69|1570.09|0
1635280200000|2021-10-26 20:30:00|1572.56|1569.96|1572.45|1569.85|1573.18|1570.58|1572.2|1569.6|0
1635280500000|2021-10-26 20:35:00|1572.2|1569.6|1571.72|1569.12|1572.45|1569.85|1571.23|1568.63|0
1635280800000|2021-10-26 20:40:00|1572.2|1569.6|1571.72|1569.12|1572.2|1569.6|1571.72|1569.12|0
1635281100000|2021-10-26 20:45:00|1571.96|1569.36|1573.41|1570.81|1573.41|1570.81|1571.72|1569.12|0
1635281400000|2021-10-26 20:50:00|1573.66|1571.06|1571.23|1568.63|1573.66|1571.06|1570.99|1568.39|0
1635281700000|2021-10-26 20:55:00|1571.47|1568.87|1571.35|1568.75|1572.68|1570.08|1571.23|1568.63|0
1635282000000|2021-10-26 21:00:00|1571.44|1568.84|1572.29|1569.69|1572.43|1569.83|1571.41|1568.81|0
1635282300000|2021-10-26 21:05:00|1572.46|1569.86|1570.99|1568.39|1572.54|1569.94|1570.95|1568.35|0
1635282600000|2021-10-26 21:10:00|1571.87|1569.27|1571.55|1568.95|1572.26|1569.66|1571.55|1568.95|0
1635282900000|2021-10-26 21:15:00|1571.59|1568.99|1572.04|1569.44|1572.22|1569.62|1571.52|1568.92|0
1635283200000|2021-10-26 21:20:00|1571.93|1569.33|1572.04|1569.44|1572.07|1569.47|1571.93|1569.33|0
1635283500000|2021-10-26 21:25:00|1572.07|1569.47|1572.21|1569.61|1572.25|1569.65|1572.07|1569.47|0
1635283800000|2021-10-26 21:30:00|1572.35|1569.75|1572.39|1569.79|1572.49|1569.89|1572.15|1569.55|0
1635284100000|2021-10-26 21:35:00|1572.11|1569.51|1572.25|1569.65|1572.39|1569.79|1572.07|1569.47|0
1635284400000|2021-10-26 21:40:00|1572.28|1569.68|1571.79|1569.19|1572.35|1569.75|1571.58|1568.98|0
1635284700000|2021-10-26 21:45:00|1571.82|1569.22|1571.93|1569.33|1571.93|1569.33|1571.82|1569.22|0
1635285000000|2021-10-26 21:50:00|1572.06|1569.46|1571.97|1569.37|1572.06|1569.46|1571.82|1569.22|0
1635285300000|2021-10-26 21:55:00|1571.93|1569.33|1571.79|1569.19|1572.03|1569.43|1571.62|1569.02|0
1635285600000|2021-10-26 22:00:00|1571.82|1569.22|1572.67|1570.07|1573.89|1571.29|1571.82|1569.22|0
1635285900000|2021-10-26 22:05:00|1572.92|1570.32|1574.61|1572.01|1574.85|1572.25|1572.67|1570.07|0
1635286200000|2021-10-26 22:10:00|1574.85|1572.25|1575.58|1572.98|1575.58|1572.98|1574.37|1571.77|0
1635286500000|2021-10-26 22:15:00|1575.7|1573.1|1576.31|1573.71|1576.31|1573.71|1574.85|1572.25|0
1635286800000|2021-10-26 22:20:00|1576.55|1573.95|1575.82|1573.22|1577.76|1575.16|1575.58|1572.98|0
1635287100000|2021-10-26 22:25:00|1575.94|1573.34|1577.28|1574.68|1577.52|1574.92|1575.09|1572.49|0
1635287400000|2021-10-26 22:30:00|1577.03|1574.43|1577.28|1574.68|1578|1575.4|1576.79|1574.19|0
1635287700000|2021-10-26 22:35:00|1577.39|1574.79|1577.52|1574.92|1577.76|1575.16|1577.15|1574.55|0
1635288000000|2021-10-26 22:40:00|1577.76|1575.16|1578.49|1575.89|1578.97|1576.37|1577.76|1575.16|0
1635288300000|2021-10-26 22:45:00|1578.6|1576|1578.6|1576|1579.21|1576.61|1578|1575.4|0
1635288600000|2021-10-26 22:50:00|1578.49|1575.89|1577.76|1575.16|1578.73|1576.13|1577.51|1574.91|0
1635288900000|2021-10-26 22:55:00|1578|1575.4|1577.76|1575.16|1578.12|1575.52|1577.51|1574.91|0
1635289200000|2021-10-26 23:00:00|1577.51|1574.91|1578.73|1576.13|1578.97|1576.37|1577.51|1574.91|0
1635289500000|2021-10-26 23:05:00|1578.24|1575.64|1577.51|1574.91|1578.24|1575.64|1577.27|1574.67|0
1635289800000|2021-10-26 23:10:00|1577.27|1574.67|1577.51|1574.91|1578.24|1575.64|1577.27|1574.67|0
1635290100000|2021-10-26 23:15:00|1577.38|1574.78|1577.51|1574.91|1577.75|1575.15|1577.27|1574.67|0
1635290400000|2021-10-26 23:20:00|1577.75|1575.15|1578.11|1575.51|1578.48|1575.88|1577.27|1574.67|0
1635290700000|2021-10-26 23:25:00|1577.99|1575.39|1577.99|1575.39|1578.72|1576.12|1577.99|1575.39|0
1635291000000|2021-10-26 23:30:00|1578.11|1575.51|1579.69|1577.09|1580.42|1577.82|1578.11|1575.51|0
1635291300000|2021-10-26 23:35:00|1579.93|1577.33|1578.72|1576.12|1579.93|1577.33|1578.72|1576.12|0
1635291600000|2021-10-26 23:40:00|1578.48|1575.88|1574.35|1571.75|1578.48|1575.88|1574.35|1571.75|0
1635291900000|2021-10-26 23:45:00|1574.6|1572|1578.48|1575.88|1578.48|1575.88|1574.6|1572|0
1635292200000|2021-10-26 23:50:00|1578.72|1576.12|1577.75|1575.15|1579.2|1576.6|1577.75|1575.15|0
1635292500000|2021-10-26 23:55:00|1577.62|1575.02|1577.13|1574.53|1578.23|1575.63|1577.13|1574.53|0
1635292800000|2021-10-27 00:00:00|1577.26|1574.66|1578.71|1576.11|1579.2|1576.6|1576.29|1573.69|0
1635293100000|2021-10-27 00:05:00|1578.96|1576.36|1576.53|1573.93|1579.07|1576.47|1576.53|1573.93|0
1635293400000|2021-10-27 00:10:00|1576.77|1574.17|1577.13|1574.53|1578.47|1575.87|1576.53|1573.93|0
1635293700000|2021-10-27 00:15:00|1577.02|1574.42|1576.29|1573.69|1578.34|1575.74|1575.68|1573.08|0
1635294000000|2021-10-27 00:20:00|1575.92|1573.32|1576.29|1573.69|1576.89|1574.29|1575.8|1573.2|0
1635294300000|2021-10-27 00:25:00|1576.04|1573.44|1576.77|1574.17|1577.01|1574.41|1575.07|1572.47|0
1635294600000|2021-10-27 00:30:00|1576.53|1573.93|1575.07|1572.47|1578.23|1575.63|1574.83|1572.23|0
1635294900000|2021-10-27 00:35:00|1574.95|1572.35|1573.86|1571.26|1575.07|1572.47|1573.37|1570.77|0
1635295200000|2021-10-27 00:40:00|1574.1|1571.5|1573.73|1571.13|1575.07|1572.47|1573.13|1570.53|0
1635295500000|2021-10-27 00:45:00|1573.61|1571.01|1574.1|1571.5|1574.34|1571.74|1573.13|1570.53|0
1635295800000|2021-10-27 00:50:00|1573.86|1571.26|1572.89|1570.29|1574.1|1571.5|1571.92|1569.32|0
1635296100000|2021-10-27 00:55:00|1572.88|1570.28|1572.4|1569.8|1573.61|1571.01|1572.4|1569.8|0
1635296400000|2021-10-27 01:00:00|1572.64|1570.04|1574.34|1571.74|1574.34|1571.74|1571.67|1569.07|0
1635296700000|2021-10-27 01:05:00|1574.45|1571.85|1573.85|1571.25|1574.58|1571.98|1573.37|1570.77|0
1635297000000|2021-10-27 01:10:00|1573.61|1571.01|1573.61|1571.01|1573.85|1571.25|1573.37|1570.77|0
1635297300000|2021-10-27 01:15:00|1573.85|1571.25|1572.15|1569.55|1573.85|1571.25|1572.15|1569.55|0
1635297600000|2021-10-27 01:20:00|1571.91|1569.31|1572.88|1570.28|1573.37|1570.77|1571.67|1569.07|0
1635297900000|2021-10-27 01:25:00|1573|1570.4|1572.88|1570.28|1573.36|1570.76|1572.39|1569.79|0
1635298200000|2021-10-27 01:30:00|1573.12|1570.52|1572.75|1570.15|1573.12|1570.52|1572.15|1569.55|0
1635298500000|2021-10-27 01:35:00|1572.64|1570.04|1573.12|1570.52|1573.12|1570.52|1572.39|1569.79|0
1635298800000|2021-10-27 01:40:00|1572.88|1570.28|1572.26|1569.66|1573.85|1571.25|1572.15|1569.55|0
1635299100000|2021-10-27 01:45:00|1572.15|1569.55|1570.21|1567.61|1572.15|1569.55|1569.48|1566.88|0
1635299400000|2021-10-27 01:50:00|1569.97|1567.37|1570.21|1567.61|1570.45|1567.85|1569.72|1567.12|0
1635299700000|2021-10-27 01:55:00|1570.45|1567.85|1569.96|1567.36|1570.69|1568.09|1569.72|1567.12|0
1635300000000|2021-10-27 02:00:00|1570.21|1567.61|1571.9|1569.3|1572.15|1569.55|1570.21|1567.61|0
1635300300000|2021-10-27 02:05:00|1572.14|1569.54|1571.9|1569.3|1572.39|1569.79|1571.66|1569.06|0
1635300600000|2021-10-27 02:10:00|1571.78|1569.18|1572.87|1570.27|1573.6|1571|1571.66|1569.06|0
1635300900000|2021-10-27 02:15:00|1572.63|1570.03|1572.63|1570.03|1572.99|1570.39|1572.14|1569.54|0
1635301200000|2021-10-27 02:20:00|1572.74|1570.14|1572.38|1569.78|1572.74|1570.14|1572.02|1569.42|0
1635301500000|2021-10-27 02:25:00|1572.5|1569.9|1572.26|1569.66|1572.87|1570.27|1571.66|1569.06|0
1635301800000|2021-10-27 02:30:00|1571.9|1569.3|1571.41|1568.81|1572.14|1569.54|1571.17|1568.57|0
1635302100000|2021-10-27 02:35:00|1571.65|1569.05|1571.65|1569.05|1571.9|1569.3|1571.17|1568.57|0
1635302400000|2021-10-27 02:40:00|1571.41|1568.81|1571.41|1568.81|1571.9|1569.3|1571.41|1568.81|0
1635302700000|2021-10-27 02:45:00|1571.65|1569.05|1571.89|1569.29|1571.89|1569.29|1571.17|1568.57|0
1635303000000|2021-10-27 02:50:00|1571.77|1569.17|1571.65|1569.05|1572.62|1570.02|1571.65|1569.05|0
1635303300000|2021-10-27 02:55:00|1571.89|1569.29|1572.62|1570.02|1573.35|1570.75|1571.89|1569.29|0
1635303600000|2021-10-27 03:00:00|1573.11|1570.51|1573.83|1571.23|1574.07|1571.47|1572.86|1570.26|0
1635303900000|2021-10-27 03:05:00|1574.32|1571.72|1574.07|1571.47|1574.56|1571.96|1573.83|1571.23|0
1635304200000|2021-10-27 03:10:00|1574.19|1571.59|1574.07|1571.47|1574.56|1571.96|1573.35|1570.75|0
1635304500000|2021-10-27 03:15:00|1573.83|1571.23|1574.07|1571.47|1574.31|1571.71|1573.59|1570.99|0
1635304800000|2021-10-27 03:20:00|1574.19|1571.59|1573.83|1571.23|1574.56|1571.96|1573.59|1570.99|0
1635305100000|2021-10-27 03:25:00|1573.94|1571.34|1573.83|1571.23|1574.31|1571.71|1573.59|1570.99|0
1635305400000|2021-10-27 03:30:00|1573.58|1570.98|1573.58|1570.98|1573.7|1571.1|1573.1|1570.5|0
1635305700000|2021-10-27 03:35:00|1573.34|1570.74|1572.37|1569.77|1573.46|1570.86|1572.37|1569.77|0
1635306000000|2021-10-27 03:40:00|1572.49|1569.89|1572.61|1570.01|1572.86|1570.26|1572.13|1569.53|0
1635306300000|2021-10-27 03:45:00|1572.73|1570.13|1572.85|1570.25|1573.1|1570.5|1572.61|1570.01|0
1635306600000|2021-10-27 03:50:00|1573.1|1570.5|1573.34|1570.74|1573.34|1570.74|1573.1|1570.5|0
1635306900000|2021-10-27 03:55:00|1573.45|1570.85|1573.09|1570.49|1573.58|1570.98|1572.97|1570.37|0
1635307200000|2021-10-27 04:00:00|1573.21|1570.61|1573.82|1571.22|1573.82|1571.22|1573.09|1570.49|0
1635307500000|2021-10-27 04:05:00|1573.58|1570.98|1573.34|1570.74|1573.58|1570.98|1573.09|1570.49|0
1635307800000|2021-10-27 04:10:00|1573.33|1570.73|1573.58|1570.98|1573.58|1570.98|1573.33|1570.73|0
1635308100000|2021-10-27 04:15:00|1573.45|1570.85|1573.82|1571.22|1574.06|1571.46|1573.45|1570.85|0
1635308400000|2021-10-27 04:20:00|1574.06|1571.46|1573.82|1571.22|1574.3|1571.7|1573.82|1571.22|0
1635308700000|2021-10-27 04:25:00|1573.57|1570.97|1574.06|1571.46|1574.06|1571.46|1573.57|1570.97|0
1635309000000|2021-10-27 04:30:00|1573.82|1571.22|1574.3|1571.7|1574.3|1571.7|1573.82|1571.22|0
1635309300000|2021-10-27 04:35:00|1574.17|1571.57|1573.81|1571.21|1574.3|1571.7|1573.81|1571.21|0
1635309600000|2021-10-27 04:40:00|1574.06|1571.46|1574.3|1571.7|1574.54|1571.94|1573.81|1571.21|0
1635309900000|2021-10-27 04:45:00|1574.06|1571.46|1575.03|1572.43|1575.27|1572.67|1574.06|1571.46|0
1635310200000|2021-10-27 04:50:00|1575.27|1572.67|1575.38|1572.78|1575.38|1572.78|1575.03|1572.43|0
1635310500000|2021-10-27 04:55:00|1575.51|1572.91|1575.51|1572.91|1575.51|1572.91|1575.02|1572.42|0
1635310800000|2021-10-27 05:00:00|1575.27|1572.67|1575.75|1573.15|1576.72|1574.12|1575.27|1572.67|0
1635311100000|2021-10-27 05:05:00|1575.99|1573.39|1575.02|1572.42|1576.24|1573.64|1575.02|1572.42|0
1635311400000|2021-10-27 05:10:00|1574.78|1572.18|1576.23|1573.63|1576.48|1573.88|1574.78|1572.18|0
1635311700000|2021-10-27 05:15:00|1576.48|1573.88|1576.11|1573.51|1576.48|1573.88|1575.75|1573.15|0
1635312000000|2021-10-27 05:20:00|1575.86|1573.26|1575.75|1573.15|1575.99|1573.39|1575.5|1572.9|0
1635312300000|2021-10-27 05:25:00|1575.99|1573.39|1576.96|1574.36|1576.96|1574.36|1575.75|1573.15|0
1635312600000|2021-10-27 05:30:00|1576.83|1574.23|1577.2|1574.6|1577.2|1574.6|1576.59|1573.99|0
1635312900000|2021-10-27 05:35:00|1577.44|1574.84|1576.96|1574.36|1577.56|1574.96|1576.47|1573.87|0
1635313200000|2021-10-27 05:40:00|1576.71|1574.11|1577.68|1575.08|1577.68|1575.08|1576.71|1574.11|0
1635313500000|2021-10-27 05:45:00|1577.44|1574.84|1577.44|1574.84|1577.68|1575.08|1577.2|1574.6|0
1635313800000|2021-10-27 05:50:00|1577.68|1575.08|1579.38|1576.78|1579.62|1577.02|1577.44|1574.84|0
1635314100000|2021-10-27 05:55:00|1579.25|1576.65|1579.74|1577.14|1579.87|1577.27|1578.89|1576.29|0
1635314400000|2021-10-27 06:00:00|1580.11|1577.51|1578.17|1575.57|1580.11|1577.51|1577.92|1575.32|0
1635314700000|2021-10-27 06:05:00|1578.04|1575.44|1577.44|1574.84|1578.65|1576.05|1577.19|1574.59|0
1635315000000|2021-10-27 06:10:00|1577.19|1574.59|1576.95|1574.35|1577.55|1574.95|1576.95|1574.35|0
1635315300000|2021-10-27 06:15:00|1576.71|1574.11|1577.68|1575.08|1577.92|1575.32|1576.22|1573.62|0
1635315600000|2021-10-27 06:20:00|1577.79|1575.19|1578.65|1576.05|1578.65|1576.05|1577.68|1575.08|0
1635315900000|2021-10-27 06:25:00|1578.4|1575.8|1578.04|1575.44|1578.89|1576.29|1578.04|1575.44|0
1635316200000|2021-10-27 06:30:00|1578.16|1575.56|1578.16|1575.56|1578.4|1575.8|1577.68|1575.08|0
1635316500000|2021-10-27 06:35:00|1578.03|1575.43|1578.4|1575.8|1578.89|1576.29|1578.03|1575.43|0
1635316800000|2021-10-27 06:40:00|1578.16|1575.56|1578.4|1575.8|1578.89|1576.29|1578.16|1575.56|0
1635317100000|2021-10-27 06:45:00|1578.16|1575.56|1578.52|1575.92|1579.13|1576.53|1578.16|1575.56|0
1635317400000|2021-10-27 06:50:00|1578.64|1576.04|1578.27|1575.67|1579.13|1576.53|1578.27|1575.67|0
1635317700000|2021-10-27 06:55:00|1578.16|1575.56|1577.67|1575.07|1578.4|1575.8|1576.7|1574.1|0
1635318000000|2021-10-27 07:00:00|1578.16|1575.56|1581.31|1578.71|1581.79|1579.19|1577.67|1575.07|0
1635318300000|2021-10-27 07:05:00|1580.62|1578.42|1581.11|1578.91|1583.29|1581.09|1580.62|1578.42|0
1635318600000|2021-10-27 07:10:00|1580.62|1578.42|1580.14|1577.94|1580.62|1578.42|1578.92|1576.72|0
1635318900000|2021-10-27 07:15:00|1580.38|1578.18|1581.11|1578.91|1581.84|1579.64|1579.89|1577.69|0
1635319200000|2021-10-27 07:20:00|1581.35|1579.15|1579.41|1577.21|1581.59|1579.39|1579.41|1577.21|0
1635319500000|2021-10-27 07:25:00|1579.65|1577.45|1578.92|1576.72|1580.13|1577.93|1578.8|1576.6|0
1635319800000|2021-10-27 07:30:00|1578.68|1576.48|1579.89|1577.69|1579.89|1577.69|1578.68|1576.48|0
1635320100000|2021-10-27 07:35:00|1579.65|1577.45|1578.43|1576.23|1580.13|1577.93|1578.43|1576.23|0
1635320400000|2021-10-27 07:40:00|1578.68|1576.48|1578.92|1576.72|1579.16|1576.96|1578.19|1575.99|0
1635320700000|2021-10-27 07:45:00|1578.68|1576.48|1579.16|1576.96|1579.89|1577.69|1578.68|1576.48|0
1635321000000|2021-10-27 07:50:00|1579.4|1577.2|1579.4|1577.2|1579.65|1577.45|1578.67|1576.47|0
1635321300000|2021-10-27 07:55:00|1579.52|1577.32|1579.64|1577.44|1579.64|1577.44|1579.16|1576.96|0
1635321600000|2021-10-27 08:00:00|1579.89|1577.69|1579.64|1577.44|1580.61|1578.41|1579.4|1577.2|0
1635321900000|2021-10-27 08:05:00|1579.16|1576.96|1581.34|1579.14|1581.58|1579.38|1579.16|1576.96|0
1635322200000|2021-10-27 08:10:00|1581.58|1579.38|1579.88|1577.68|1581.83|1579.63|1579.88|1577.68|0
1635322500000|2021-10-27 08:15:00|1580.13|1577.93|1578.67|1576.47|1580.13|1577.93|1577.94|1575.74|0
1635322800000|2021-10-27 08:20:00|1578.91|1576.71|1579.4|1577.2|1579.88|1577.68|1578.43|1576.23|0
1635323100000|2021-10-27 08:25:00|1579.51|1577.31|1578.54|1576.34|1579.64|1577.44|1578.43|1576.23|0
1635323400000|2021-10-27 08:30:00|1578.67|1576.47|1577.21|1575.01|1578.91|1576.71|1576.97|1574.77|0
1635323700000|2021-10-27 08:35:00|1577.45|1575.25|1577.33|1575.13|1577.94|1575.74|1577.21|1575.01|0
1635324000000|2021-10-27 08:40:00|1577.21|1575.01|1575.27|1573.07|1577.21|1575.01|1574.78|1572.58|0
1635324300000|2021-10-27 08:45:00|1575.51|1573.31|1575.27|1573.07|1576.48|1574.28|1575.03|1572.83|0
1635324600000|2021-10-27 08:50:00|1575.51|1573.31|1573.33|1571.13|1575.75|1573.55|1573.33|1571.13|0
1635324900000|2021-10-27 08:55:00|1573.57|1571.37|1572.6|1570.4|1574.78|1572.58|1572.6|1570.4|0
1635325200000|2021-10-27 09:00:00|1572.84|1570.64|1569.93|1567.73|1572.84|1570.64|1566.05|1563.85|0
1635325500000|2021-10-27 09:05:00|1569.69|1567.49|1566.53|1564.33|1570.05|1567.85|1566.53|1564.33|0
1635325800000|2021-10-27 09:10:00|1566.29|1564.09|1569.69|1567.49|1569.69|1567.49|1566.05|1563.85|0
1635326100000|2021-10-27 09:15:00|1569.44|1567.24|1570.9|1568.7|1571.38|1569.18|1569.2|1567|0
1635326400000|2021-10-27 09:20:00|1570.65|1568.45|1569.93|1567.73|1571.14|1568.94|1568.96|1566.76|0
1635326700000|2021-10-27 09:25:00|1570.04|1567.84|1569.93|1567.73|1571.87|1569.67|1569.44|1567.24|0
1635327000000|2021-10-27 09:30:00|1569.68|1567.48|1569.68|1567.48|1571.5|1569.3|1569.2|1567|0
1635327300000|2021-10-27 09:35:00|1569.56|1567.36|1568.23|1566.03|1569.68|1567.48|1566.65|1564.45|0
1635327600000|2021-10-27 09:40:00|1568.47|1566.27|1568.83|1566.63|1570.17|1567.97|1567.98|1565.78|0
1635327900000|2021-10-27 09:45:00|1568.71|1566.51|1567.25|1565.05|1568.71|1566.51|1566.77|1564.57|0
1635328200000|2021-10-27 09:50:00|1567.74|1565.54|1566.77|1564.57|1568.95|1566.75|1566.53|1564.33|0
1635328500000|2021-10-27 09:55:00|1566.53|1564.33|1567.5|1565.3|1567.98|1565.78|1566.28|1564.08|0
1635328800000|2021-10-27 10:00:00|1567.74|1565.54|1568.46|1566.26|1568.71|1566.51|1567.25|1565.05|0
1635329100000|2021-10-27 10:05:00|1568.34|1566.14|1569.43|1567.23|1569.68|1567.48|1568.22|1566.02|0
1635329400000|2021-10-27 10:10:00|1569.68|1567.48|1570.4|1568.2|1570.4|1568.2|1569.19|1566.99|0
1635329700000|2021-10-27 10:15:00|1570.64|1568.44|1569.55|1567.35|1570.64|1568.44|1568.95|1566.75|0
1635330000000|2021-10-27 10:20:00|1569.67|1567.47|1570.16|1567.96|1570.52|1568.32|1568.46|1566.26|0
1635330300000|2021-10-27 10:25:00|1570.03|1567.83|1569.91|1567.71|1570.64|1568.44|1569.67|1567.47|0
1635330600000|2021-10-27 10:30:00|1570.16|1567.96|1572.1|1569.9|1572.34|1570.14|1570.16|1567.96|0
1635330900000|2021-10-27 10:35:00|1572.21|1570.01|1571.61|1569.41|1572.34|1570.14|1571.13|1568.93|0
1635331200000|2021-10-27 10:40:00|1571.48|1569.28|1570.64|1568.44|1571.61|1569.41|1570.64|1568.44|0
1635331500000|2021-10-27 10:45:00|1570.4|1568.2|1567.49|1565.29|1570.4|1568.2|1567.24|1565.04|0
1635331800000|2021-10-27 10:50:00|1567.73|1565.53|1566.03|1563.83|1567.73|1565.53|1564.82|1562.62|0
1635332100000|2021-10-27 10:55:00|1566.76|1564.56|1567.48|1565.28|1567.97|1565.77|1566.27|1564.07|0
1635332400000|2021-10-27 11:00:00|1567.73|1565.53|1570.88|1568.68|1571.12|1568.92|1567.73|1565.53|0
1635332700000|2021-10-27 11:05:00|1570.64|1568.44|1570.88|1568.68|1571.85|1569.65|1570.15|1567.95|0
1635333000000|2021-10-27 11:10:00|1570.63|1568.43|1571.12|1568.92|1572.57|1570.37|1570.39|1568.19|0
1635333300000|2021-10-27 11:15:00|1571.24|1569.04|1571.85|1569.65|1571.96|1569.76|1570.15|1567.95|0
1635333600000|2021-10-27 11:20:00|1571.6|1569.4|1572.57|1570.37|1572.57|1570.37|1571.36|1569.16|0
1635333900000|2021-10-27 11:25:00|1572.09|1569.89|1571.84|1569.64|1573.06|1570.86|1571.6|1569.4|0
1635334200000|2021-10-27 11:30:00|1572.09|1569.89|1572.09|1569.89|1573.54|1571.34|1571.36|1569.16|0
1635334500000|2021-10-27 11:35:00|1571.84|1569.64|1571.11|1568.91|1572.33|1570.13|1571.11|1568.91|0
1635334800000|2021-10-27 11:40:00|1570.87|1568.67|1571.36|1569.16|1571.84|1569.64|1570.39|1568.19|0
1635335100000|2021-10-27 11:45:00|1571.6|1569.4|1570.14|1567.94|1572.08|1569.88|1570.14|1567.94|0
1635335400000|2021-10-27 11:50:00|1569.9|1567.7|1570.38|1568.18|1571.6|1569.4|1569.9|1567.7|0
1635335700000|2021-10-27 11:55:00|1570.63|1568.43|1567.96|1565.76|1570.87|1568.67|1567.72|1565.52|0
1635336000000|2021-10-27 12:00:00|1568.2|1566|1568.2|1566|1568.69|1566.49|1567.47|1565.27|0
1635336300000|2021-10-27 12:05:00|1567.96|1565.76|1569.65|1567.45|1570.14|1567.94|1567.96|1565.76|0
1635336600000|2021-10-27 12:10:00|1569.9|1567.7|1570.62|1568.42|1570.62|1568.42|1568.93|1566.73|0
1635336900000|2021-10-27 12:15:00|1571.11|1568.91|1571.59|1569.39|1571.84|1569.64|1571.11|1568.91|0
1635337200000|2021-10-27 12:20:00|1571.35|1569.15|1571.59|1569.39|1572.8|1570.6|1571.11|1568.91|0
1635337500000|2021-10-27 12:25:00|1571.83|1569.63|1573.65|1571.45|1574.02|1571.82|1570.86|1568.66|0
1635337800000|2021-10-27 12:30:00|1573.53|1571.33|1575.71|1573.51|1576.93|1574.73|1573.05|1570.85|0
1635338100000|2021-10-27 12:35:00|1575.47|1573.27|1576.68|1574.48|1578.14|1575.94|1575.23|1573.03|0
1635338400000|2021-10-27 12:40:00|1576.44|1574.24|1575.95|1573.75|1576.92|1574.72|1575.71|1573.51|0
1635338700000|2021-10-27 12:45:00|1576.2|1574|1576.2|1574|1576.44|1574.24|1575.47|1573.27|0
1635339000000|2021-10-27 12:50:00|1575.95|1573.75|1574.01|1571.81|1576.2|1574|1574.01|1571.81|0
1635339300000|2021-10-27 12:55:00|1574.25|1572.05|1576.19|1573.99|1576.68|1574.48|1574.01|1571.81|0
1635339600000|2021-10-27 13:00:00|1576.44|1574.24|1576.19|1573.99|1577.16|1574.96|1575.95|1573.75|0
1635339900000|2021-10-27 13:05:00|1576.44|1574.24|1576.43|1574.23|1577.41|1575.21|1575.71|1573.51|0
1635340200000|2021-10-27 13:10:00|1576.68|1574.48|1577.4|1575.2|1577.4|1575.2|1576.19|1573.99|0
1635340500000|2021-10-27 13:15:00|1577.65|1575.45|1577.65|1575.45|1578.37|1576.17|1576.92|1574.72|0
1635340800000|2021-10-27 13:20:00|1577.16|1574.96|1576.43|1574.23|1577.4|1575.2|1576.19|1573.99|0
1635341100000|2021-10-27 13:25:00|1576.67|1574.47|1576.67|1574.47|1577.65|1575.45|1575.46|1573.26|0
1635341400000|2021-10-27 13:30:00|1576.19|1573.99|1570.44|1568.24|1579.34|1577.14|1569.23|1567.03|0
1635341700000|2021-10-27 13:35:00|1570.2|1568|1569.47|1567.27|1570.44|1568.24|1565.84|1563.64|0
1635342000000|2021-10-27 13:40:00|1569.23|1567.03|1577.48|1575.28|1577.48|1575.28|1569.23|1567.03|0
1635342300000|2021-10-27 13:45:00|1576.26|1574.06|1578.45|1576.25|1581.11|1578.91|1576.26|1574.06|0
1635342600000|2021-10-27 13:50:00|1578.93|1576.73|1580.39|1578.19|1580.39|1578.19|1575.53|1573.33|0
1635342900000|2021-10-27 13:55:00|1580.14|1577.94|1582.08|1579.88|1582.33|1580.13|1578.44|1576.24|0
1635343200000|2021-10-27 14:00:00|1582.57|1580.37|1577.29|1575.09|1582.81|1580.61|1575.35|1573.15|0
1635343500000|2021-10-27 14:05:00|1577.05|1574.85|1576.8|1574.6|1577.78|1575.58|1572.19|1569.99|0
1635343800000|2021-10-27 14:10:00|1576.56|1574.36|1575.59|1573.39|1578.99|1576.79|1575.35|1573.15|0
1635344100000|2021-10-27 14:15:00|1575.11|1572.91|1572.87|1570.67|1575.35|1573.15|1570.93|1568.73|0
1635344400000|2021-10-27 14:20:00|1572.63|1570.43|1574.57|1572.37|1576.75|1574.55|1572.39|1570.19|0
1635344700000|2021-10-27 14:25:00|1574.32|1572.12|1571.17|1568.97|1575.54|1573.34|1569.47|1567.27|0
1635345000000|2021-10-27 14:30:00|1571.04|1568.84|1574.57|1572.37|1575.29|1573.09|1569.47|1567.27|0
1635345300000|2021-10-27 14:35:00|1574.32|1572.12|1573.59|1571.39|1574.57|1572.37|1570.93|1568.73|0
1635345600000|2021-10-27 14:40:00|1573.84|1571.64|1572.38|1570.18|1574.56|1572.36|1570.68|1568.48|0
1635345900000|2021-10-27 14:45:00|1572.62|1570.42|1571.75|1569.55|1572.96|1570.76|1570.15|1567.95|0
1635346200000|2021-10-27 14:50:00|1571.51|1569.31|1574.9|1572.7|1574.9|1572.7|1570.78|1568.58|0
1635346500000|2021-10-27 14:55:00|1574.66|1572.46|1569.81|1567.61|1576.11|1573.91|1568.11|1565.91|0
1635346800000|2021-10-27 15:00:00|1568.84|1566.64|1573.44|1571.24|1573.69|1571.49|1568.84|1566.64|0
1635347100000|2021-10-27 15:05:00|1573.69|1571.49|1574.66|1572.46|1575.87|1573.67|1573.44|1571.24|0
1635347400000|2021-10-27 15:10:00|1574.9|1572.7|1576.59|1574.39|1576.84|1574.64|1573.2|1571|0
1635347700000|2021-10-27 15:15:00|1576.35|1574.15|1576.35|1574.15|1576.84|1574.64|1574.17|1571.97|0
1635348000000|2021-10-27 15:20:00|1575.87|1573.67|1573.2|1571|1576.84|1574.64|1572.71|1570.51|0
1635348300000|2021-10-27 15:25:00|1573.44|1571.24|1574.17|1571.97|1575.14|1572.94|1571.5|1569.3|0
1635348600000|2021-10-27 15:30:00|1574.41|1572.21|1573.49|1571.29|1574.41|1572.21|1571.74|1569.54|0
1635348900000|2021-10-27 15:35:00|1573.25|1571.05|1573.49|1571.29|1573.73|1571.53|1570.58|1568.38|0
1635349200000|2021-10-27 15:40:00|1573.73|1571.53|1572.76|1570.56|1575.19|1572.99|1572.76|1570.56|0
1635349500000|2021-10-27 15:45:00|1573|1570.8|1570.57|1568.37|1573|1570.8|1570.57|1568.37|0
1635349800000|2021-10-27 15:50:00|1570.82|1568.62|1570.82|1568.62|1571.79|1569.59|1570.09|1567.89|0
1635350100000|2021-10-27 15:55:00|1570.57|1568.37|1571.3|1569.1|1573|1570.8|1569.36|1567.16|0
1635350400000|2021-10-27 16:00:00|1572.03|1569.83|1570.91|1568.71|1573.82|1571.62|1570.91|1568.71|0
1635350700000|2021-10-27 16:05:00|1570.67|1568.47|1572.85|1570.65|1574.31|1572.11|1570.43|1568.23|0
1635351000000|2021-10-27 16:10:00|1573.34|1571.14|1575.52|1573.32|1576|1573.8|1573.34|1571.14|0
1635351300000|2021-10-27 16:15:00|1575.76|1573.56|1576.97|1574.77|1576.97|1574.77|1574.79|1572.59|0
1635351600000|2021-10-27 16:20:00|1576.73|1574.53|1575.52|1573.32|1577.21|1575.01|1575.52|1573.32|0
1635351900000|2021-10-27 16:25:00|1575.76|1573.56|1575.51|1573.31|1576|1573.8|1574.79|1572.59|0
1635352200000|2021-10-27 16:30:00|1575.76|1573.56|1573.09|1570.89|1575.76|1573.56|1572.85|1570.65|0
1635352500000|2021-10-27 16:35:00|1573.33|1571.13|1572.36|1570.16|1573.82|1571.62|1571.63|1569.43|0
1635352800000|2021-10-27 16:40:00|1572.6|1570.4|1574.3|1572.1|1574.78|1572.58|1571.63|1569.43|0
1635353100000|2021-10-27 16:45:00|1574.06|1571.86|1573.57|1571.37|1575.03|1572.83|1572.36|1570.16|0
1635353400000|2021-10-27 16:50:00|1573.33|1571.13|1573.47|1571.27|1574.69|1572.49|1572.75|1570.55|0
1635353700000|2021-10-27 16:55:00|1573.23|1571.03|1574.2|1572|1574.93|1572.73|1572.62|1570.42|0
1635354000000|2021-10-27 17:00:00|1574.44|1572.24|1574.44|1572.24|1576.14|1573.94|1573.47|1571.27|0
1635354300000|2021-10-27 17:05:00|1574.2|1572|1577.6|1575.4|1577.84|1575.64|1574.2|1572|0
1635354600000|2021-10-27 17:10:00|1577.35|1575.15|1579.29|1577.09|1579.54|1577.34|1576.38|1574.18|0
1635354900000|2021-10-27 17:15:00|1579.05|1576.85|1579.06|1576.86|1579.29|1577.09|1577.85|1575.65|0
1635355200000|2021-10-27 17:20:00|1578.82|1576.62|1580.51|1578.31|1580.76|1578.56|1578.82|1576.62|0
1635355500000|2021-10-27 17:25:00|1580.76|1578.56|1579.79|1577.59|1581|1578.8|1579.79|1577.59|0
1635355800000|2021-10-27 17:30:00|1580.03|1577.83|1578.33|1576.13|1580.51|1578.31|1578.33|1576.13|0
1635356100000|2021-10-27 17:35:00|1578.45|1576.25|1580.27|1578.07|1580.51|1578.31|1578.33|1576.13|0
1635356400000|2021-10-27 17:40:00|1580.51|1578.31|1580.75|1578.55|1580.75|1578.55|1580.03|1577.83|0
1635356700000|2021-10-27 17:45:00|1580.51|1578.31|1578.81|1576.61|1581|1578.8|1578.81|1576.61|0
1635357000000|2021-10-27 17:50:00|1579.05|1576.85|1580.27|1578.07|1580.27|1578.07|1578.33|1576.13|0
1635357300000|2021-10-27 17:55:00|1580.51|1578.31|1581.72|1579.52|1581.72|1579.52|1580.51|1578.31|0
1635357600000|2021-10-27 18:00:00|1581.48|1579.28|1581.24|1579.04|1581.48|1579.28|1580.02|1577.82|0
1635357900000|2021-10-27 18:05:00|1581.48|1579.28|1581.48|1579.28|1581.48|1579.28|1580.02|1577.82|0
1635358200000|2021-10-27 18:10:00|1581.23|1579.03|1582.93|1580.73|1583.18|1580.98|1581.23|1579.03|0
1635358500000|2021-10-27 18:15:00|1582.69|1580.49|1582.45|1580.25|1582.93|1580.73|1581.72|1579.52|0
1635358800000|2021-10-27 18:20:00|1582.69|1580.49|1582.2|1580|1582.69|1580.49|1581.48|1579.28|0
1635359100000|2021-10-27 18:25:00|1581.96|1579.76|1579.53|1577.33|1582.2|1580|1579.05|1576.85|0
1635359400000|2021-10-27 18:30:00|1579.78|1577.58|1578.08|1575.88|1580.02|1577.82|1576.38|1574.18|0
1635359700000|2021-10-27 18:35:00|1577.83|1575.63|1577.83|1575.63|1578.56|1576.36|1576.38|1574.18|0
1635360000000|2021-10-27 18:40:00|1578.07|1575.87|1577.1|1574.9|1578.8|1576.6|1576.62|1574.42|0
1635360300000|2021-10-27 18:45:00|1576.86|1574.66|1576.86|1574.66|1577.59|1575.39|1576.13|1573.93|0
1635360600000|2021-10-27 18:50:00|1577.1|1574.9|1575.89|1573.69|1577.34|1575.14|1575.89|1573.69|0
1635360900000|2021-10-27 18:55:00|1575.65|1573.45|1574.57|1572.37|1575.65|1573.45|1574.57|1572.37|0
1635361200000|2021-10-27 19:00:00|1574.33|1572.13|1573.6|1571.4|1575.06|1572.86|1573.36|1571.16|0
1635361500000|2021-10-27 19:05:00|1573.85|1571.65|1571.66|1569.46|1574.33|1572.13|1571.66|1569.46|0
1635361800000|2021-10-27 19:10:00|1571.18|1568.98|1563.42|1561.22|1571.18|1568.98|1563.42|1561.22|0
1635362100000|2021-10-27 19:15:00|1563.18|1560.98|1559.79|1557.59|1565.84|1563.64|1559.79|1557.59|0
1635362400000|2021-10-27 19:20:00|1560.03|1557.83|1564.63|1562.43|1564.63|1562.43|1559.06|1556.86|0
1635362700000|2021-10-27 19:25:00|1564.39|1562.19|1566.44|1564.24|1567.53|1565.33|1563.42|1561.22|0
1635363000000|2021-10-27 19:30:00|1566.57|1564.37|1564.38|1562.18|1566.57|1564.37|1561.48|1559.28|0
1635363300000|2021-10-27 19:35:00|1563.9|1561.7|1566.2|1564|1566.56|1564.36|1562.2|1560|0
1635363600000|2021-10-27 19:40:00|1565.84|1563.64|1564.87|1562.67|1566.81|1564.61|1563.17|1560.97|0
1635363900000|2021-10-27 19:45:00|1564.38|1562.18|1559.05|1556.85|1565.84|1563.64|1559.05|1556.85|0
1635364200000|2021-10-27 19:50:00|1558.81|1556.61|1555.91|1553.71|1560.51|1558.31|1555.91|1553.71|0
1635364500000|2021-10-27 19:55:00|1556.39|1554.19|1553.25|1551.05|1556.87|1554.67|1553.01|1550.81|0
1635364800000|2021-10-27 20:00:00|1553.49|1551.29|1554.72|1552.52|1556.17|1553.97|1553.25|1551.05|0
1635365100000|2021-10-27 20:05:00|1554.47|1552.27|1554.23|1552.03|1555.93|1553.73|1553.51|1551.31|0
1635365400000|2021-10-27 20:10:00|1553.99|1551.79|1556.17|1553.97|1556.89|1554.69|1553.99|1551.79|0
1635365700000|2021-10-27 20:15:00|1556.12|1553.52|1556.37|1553.77|1556.37|1553.77|1555.4|1552.8|0
1635366000000|2021-10-27 20:20:00|1556.12|1553.52|1555.88|1553.28|1557.09|1554.49|1555.64|1553.04|0
1635366300000|2021-10-27 20:25:00|1555.64|1553.04|1554.91|1552.31|1555.88|1553.28|1554.54|1551.94|0
1635366600000|2021-10-27 20:30:00|1555.15|1552.55|1554.67|1552.07|1555.4|1552.8|1554.19|1551.59|0
1635366900000|2021-10-27 20:35:00|1554.43|1551.83|1554.18|1551.58|1554.67|1552.07|1554.18|1551.58|0
1635367200000|2021-10-27 20:40:00|1554.43|1551.83|1554.67|1552.07|1554.91|1552.31|1554.43|1551.83|0
1635367500000|2021-10-27 20:45:00|1554.91|1552.31|1555.39|1552.79|1556.12|1553.52|1554.67|1552.07|0
1635367800000|2021-10-27 20:50:00|1555.63|1553.03|1555.87|1553.27|1556.12|1553.52|1555.15|1552.55|0
1635368100000|2021-10-27 20:55:00|1556.12|1553.52|1556.23|1553.63|1557.33|1554.73|1556.12|1553.52|0
1635368400000|2021-10-27 21:00:00|1556.88|1554.28|1556.8|1554.2|1556.88|1554.28|1556.56|1553.96|0
1635368700000|2021-10-27 21:05:00|1556.77|1554.17|1557.2|1554.6|1557.27|1554.67|1556.56|1553.96|0
1635369000000|2021-10-27 21:10:00|1556.84|1554.24|1556.88|1554.28|1557.44|1554.84|1556.8|1554.2|0
1635369300000|2021-10-27 21:15:00|1557.01|1554.41|1557.05|1554.45|1557.37|1554.77|1556.88|1554.28|0
1635369600000|2021-10-27 21:20:00|1556.88|1554.28|1556.8|1554.2|1557.12|1554.52|1556.77|1554.17|0
1635369900000|2021-10-27 21:25:00|1556.69|1554.09|1556.69|1554.09|1556.87|1554.27|1556.69|1554.09|0
1635370200000|2021-10-27 21:30:00|1556.8|1554.2|1556.9|1554.3|1556.9|1554.3|1556.69|1554.09|0
1635370500000|2021-10-27 21:35:00|1556.73|1554.13|1556.73|1554.13|1556.73|1554.13|1556.69|1554.09|0
1635370800000|2021-10-27 21:40:00|1556.69|1554.09|1556.73|1554.13|1556.83|1554.23|1556.69|1554.09|0
1635371100000|2021-10-27 21:45:00|1556.69|1554.09|1556.79|1554.19|1556.79|1554.19|1556.69|1554.09|0
1635371400000|2021-10-27 21:50:00|1556.83|1554.23|1556.94|1554.34|1557.08|1554.48|1556.83|1554.23|0
1635371700000|2021-10-27 21:55:00|1557.19|1554.59|1557.15|1554.55|1557.39|1554.79|1557.15|1554.55|0
1635372000000|2021-10-27 22:00:00|1557.43|1554.83|1558.52|1555.92|1559.49|1556.89|1557.43|1554.83|0
1635372300000|2021-10-27 22:05:00|1558.77|1556.17|1559.01|1556.41|1559.73|1557.13|1558.28|1555.68|0
1635372600000|2021-10-27 22:10:00|1558.52|1555.92|1558.52|1555.92|1559.01|1556.41|1558.28|1555.68|0
1635372900000|2021-10-27 22:15:00|1558.76|1556.16|1559.25|1556.65|1559.97|1557.37|1558.52|1555.92|0
1635373200000|2021-10-27 22:20:00|1559.49|1556.89|1559.25|1556.65|1559.73|1557.13|1559.25|1556.65|0
1635373500000|2021-10-27 22:25:00|1559.49|1556.89|1559.49|1556.89|1559.73|1557.13|1559|1556.4|0
1635373800000|2021-10-27 22:30:00|1559.73|1557.13|1559.49|1556.89|1560.21|1557.61|1559.24|1556.64|0
1635374100000|2021-10-27 22:35:00|1559.24|1556.64|1558.27|1555.67|1559.24|1556.64|1557.55|1554.95|0
1635374400000|2021-10-27 22:40:00|1558.52|1555.92|1559.48|1556.88|1559.73|1557.13|1558.27|1555.67|0
1635374700000|2021-10-27 22:45:00|1559.97|1557.37|1559.84|1557.24|1560.45|1557.85|1559.72|1557.12|0
1635375000000|2021-10-27 22:50:00|1559.72|1557.12|1559.97|1557.37|1560.21|1557.61|1559.48|1556.88|0
1635375300000|2021-10-27 22:55:00|1559.72|1557.12|1560.69|1558.09|1561.18|1558.58|1559.72|1557.12|0
1635375600000|2021-10-27 23:00:00|1560.56|1557.96|1561.42|1558.82|1561.66|1559.06|1560.56|1557.96|0
1635375900000|2021-10-27 23:05:00|1561.66|1559.06|1561.17|1558.57|1562.14|1559.54|1561.17|1558.57|0
1635376200000|2021-10-27 23:10:00|1560.93|1558.33|1561.17|1558.57|1561.42|1558.82|1560.56|1557.96|0
1635376500000|2021-10-27 23:15:00|1560.93|1558.33|1560.2|1557.6|1560.93|1558.33|1559.72|1557.12|0
1635376800000|2021-10-27 23:20:00|1559.96|1557.36|1561.41|1558.81|1561.65|1559.05|1559.96|1557.36|0
1635377100000|2021-10-27 23:25:00|1561.65|1559.05|1561.04|1558.44|1561.65|1559.05|1560.2|1557.6|0
1635377400000|2021-10-27 23:30:00|1560.93|1558.33|1560.2|1557.6|1561.04|1558.44|1559.96|1557.36|0
1635377700000|2021-10-27 23:35:00|1560.32|1557.72|1560.68|1558.08|1560.93|1558.33|1560.2|1557.6|0
1635378000000|2021-10-27 23:40:00|1560.8|1558.2|1561.52|1558.92|1561.52|1558.92|1560.2|1557.6|0
1635378300000|2021-10-27 23:45:00|1561.65|1559.05|1562.13|1559.53|1562.38|1559.78|1561.52|1558.92|0
1635378600000|2021-10-27 23:50:00|1562.38|1559.78|1562.37|1559.77|1563.1|1560.5|1561.89|1559.29|0
1635378900000|2021-10-27 23:55:00|1562.13|1559.53|1562.37|1559.77|1562.37|1559.77|1561.89|1559.29|0
1635379200000|2021-10-28 00:00:00|1562.13|1559.53|1562.13|1559.53|1563.1|1560.5|1561.89|1559.29|0
1635379500000|2021-10-28 00:05:00|1562.37|1559.77|1561.89|1559.29|1562.37|1559.77|1561.4|1558.8|0
1635379800000|2021-10-28 00:10:00|1561.65|1559.05|1561.16|1558.56|1561.65|1559.05|1559.95|1557.35|0
1635380100000|2021-10-28 00:15:00|1560.79|1558.19|1560.92|1558.32|1561.16|1558.56|1560.19|1557.59|0
1635380400000|2021-10-28 00:20:00|1561.16|1558.56|1561.88|1559.28|1562.13|1559.53|1560.92|1558.32|0
1635380700000|2021-10-28 00:25:00|1562.13|1559.53|1561.27|1558.67|1562.13|1559.53|1560.92|1558.32|0
1635381000000|2021-10-28 00:30:00|1561.16|1558.56|1560.19|1557.59|1561.16|1558.56|1559.22|1556.62|0
1635381300000|2021-10-28 00:35:00|1560.43|1557.83|1560.67|1558.07|1560.67|1558.07|1559.7|1557.1|0
1635381600000|2021-10-28 00:40:00|1560.43|1557.83|1559.94|1557.34|1561.16|1558.56|1559.94|1557.34|0
1635381900000|2021-10-28 00:45:00|1560.19|1557.59|1559.09|1556.49|1560.43|1557.83|1558.98|1556.38|0
1635382200000|2021-10-28 00:50:00|1558.98|1556.38|1558.73|1556.13|1559.22|1556.62|1558.73|1556.13|0
1635382500000|2021-10-28 00:55:00|1558.97|1556.37|1561.15|1558.55|1561.39|1558.79|1558.01|1555.41|0
1635382800000|2021-10-28 01:00:00|1561.64|1559.04|1560.91|1558.31|1561.64|1559.04|1560.67|1558.07|0
1635383100000|2021-10-28 01:05:00|1561.15|1558.55|1560.67|1558.07|1561.15|1558.55|1560.18|1557.58|0
1635383400000|2021-10-28 01:10:00|1560.42|1557.82|1560.18|1557.58|1560.42|1557.82|1559.7|1557.1|0
1635383700000|2021-10-28 01:15:00|1560.42|1557.82|1559.94|1557.34|1561.39|1558.79|1559.94|1557.34|0
1635384000000|2021-10-28 01:20:00|1559.81|1557.21|1559.7|1557.1|1559.94|1557.34|1558.73|1556.13|0
1635384300000|2021-10-28 01:25:00|1559.94|1557.34|1559.69|1557.09|1560.66|1558.06|1559.69|1557.09|0
1635384600000|2021-10-28 01:30:00|1559.94|1557.34|1560.29|1557.69|1560.42|1557.82|1559.69|1557.09|0
1635384900000|2021-10-28 01:35:00|1560.42|1557.82|1561.5|1558.9|1561.87|1559.27|1559.69|1557.09|0
1635385200000|2021-10-28 01:40:00|1561.39|1558.79|1561.87|1559.27|1562.11|1559.51|1561.14|1558.54|0
1635385500000|2021-10-28 01:45:00|1561.74|1559.14|1561.38|1558.78|1561.99|1559.39|1561.14|1558.54|0
1635385800000|2021-10-28 01:50:00|1561.63|1559.03|1561.63|1559.03|1562.35|1559.75|1561.38|1558.78|0
1635386100000|2021-10-28 01:55:00|1561.5|1558.9|1561.14|1558.54|1561.63|1559.03|1561.14|1558.54|0
1635386400000|2021-10-28 02:00:00|1560.9|1558.3|1560.9|1558.3|1561.14|1558.54|1560.41|1557.81|0
1635386700000|2021-10-28 02:05:00|1560.66|1558.06|1560.41|1557.81|1561.14|1558.54|1560.17|1557.57|0
1635387000000|2021-10-28 02:10:00|1560.65|1558.05|1561.86|1559.26|1562.11|1559.51|1560.65|1558.05|0
1635387300000|2021-10-28 02:15:00|1561.74|1559.14|1560.17|1557.57|1561.86|1559.26|1560.17|1557.57|0
1635387600000|2021-10-28 02:20:00|1560.41|1557.81|1558.47|1555.87|1560.41|1557.81|1558.23|1555.63|0
1635387900000|2021-10-28 02:25:00|1558.59|1555.99|1557.26|1554.66|1558.59|1555.99|1556.29|1553.69|0
1635388200000|2021-10-28 02:30:00|1557.5|1554.9|1557.99|1555.39|1557.99|1555.39|1557.02|1554.42|0
1635388500000|2021-10-28 02:35:00|1557.75|1555.15|1557.99|1555.39|1558.71|1556.11|1557.26|1554.66|0
1635388800000|2021-10-28 02:40:00|1558.23|1555.63|1557.74|1555.14|1558.23|1555.63|1557.74|1555.14|0
1635389100000|2021-10-28 02:45:00|1557.99|1555.39|1559.19|1556.59|1559.44|1556.84|1557.99|1555.39|0
1635389400000|2021-10-28 02:50:00|1559.31|1556.71|1559.92|1557.32|1560.16|1557.56|1558.47|1555.87|0
1635389700000|2021-10-28 02:55:00|1560.16|1557.56|1559.92|1557.32|1560.16|1557.56|1559.68|1557.08|0
1635390000000|2021-10-28 03:00:00|1560.16|1557.56|1559.68|1557.08|1560.65|1558.05|1559.68|1557.08|0
1635390300000|2021-10-28 03:05:00|1559.92|1557.32|1559.92|1557.32|1561.13|1558.53|1559.68|1557.08|0
1635390600000|2021-10-28 03:10:00|1559.68|1557.08|1559.55|1556.95|1559.68|1557.08|1558.95|1556.35|0
1635390900000|2021-10-28 03:15:00|1559.67|1557.07|1559.55|1556.95|1559.92|1557.32|1559.19|1556.59|0
1635391200000|2021-10-28 03:20:00|1559.67|1557.07|1559.91|1557.31|1560.4|1557.8|1559.19|1556.59|0
1635391500000|2021-10-28 03:25:00|1559.79|1557.19|1559.67|1557.07|1560.16|1557.56|1559.43|1556.83|0
1635391800000|2021-10-28 03:30:00|1559.91|1557.31|1559.67|1557.07|1560.16|1557.56|1559.43|1556.83|0
1635392100000|2021-10-28 03:35:00|1559.79|1557.19|1559.67|1557.07|1560.4|1557.8|1559.67|1557.07|0
1635392400000|2021-10-28 03:40:00|1559.79|1557.19|1560.39|1557.79|1560.64|1558.04|1559.67|1557.07|0
1635392700000|2021-10-28 03:45:00|1560.15|1557.55|1560.39|1557.79|1560.64|1558.04|1559.91|1557.31|0
1635393000000|2021-10-28 03:50:00|1560.15|1557.55|1560.88|1558.28|1560.88|1558.28|1560.15|1557.55|0
1635393300000|2021-10-28 03:55:00|1561.12|1558.52|1560.63|1558.03|1561.12|1558.52|1560.63|1558.03|0
1635393600000|2021-10-28 04:00:00|1560.88|1558.28|1560.15|1557.55|1560.88|1558.28|1560.15|1557.55|0
1635393900000|2021-10-28 04:05:00|1560.39|1557.79|1560.87|1558.27|1560.87|1558.27|1559.91|1557.31|0
1635394200000|2021-10-28 04:10:00|1561.12|1558.52|1561.36|1558.76|1561.6|1559|1561.12|1558.52|0
1635394500000|2021-10-28 04:15:00|1561.11|1558.51|1561.6|1559|1561.84|1559.24|1560.87|1558.27|0
1635394800000|2021-10-28 04:20:00|1561.36|1558.76|1560.87|1558.27|1561.36|1558.76|1560.87|1558.27|0
1635395100000|2021-10-28 04:25:00|1561.11|1558.51|1561.11|1558.51|1561.35|1558.75|1560.87|1558.27|0
1635395400000|2021-10-28 04:30:00|1560.87|1558.27|1559.9|1557.3|1560.87|1558.27|1559.9|1557.3|0
1635395700000|2021-10-28 04:35:00|1560.14|1557.54|1559.9|1557.3|1560.14|1557.54|1559.9|1557.3|0
1635396000000|2021-10-28 04:40:00|1560.38|1557.78|1560.5|1557.9|1560.63|1558.03|1560.14|1557.54|0
1635396300000|2021-10-28 04:45:00|1560.38|1557.78|1560.87|1558.27|1560.87|1558.27|1560.14|1557.54|0
1635396600000|2021-10-28 04:50:00|1560.98|1558.38|1560.14|1557.54|1561.11|1558.51|1559.9|1557.3|0
1635396900000|2021-10-28 04:55:00|1560.26|1557.66|1560.86|1558.26|1561.11|1558.51|1560.14|1557.54|0
1635397200000|2021-10-28 05:00:00|1560.74|1558.14|1561.35|1558.75|1562.07|1559.47|1560.74|1558.14|0
1635397500000|2021-10-28 05:05:00|1561.46|1558.86|1561.59|1558.99|1562.07|1559.47|1561.35|1558.75|0
1635397800000|2021-10-28 05:10:00|1561.46|1558.86|1561.35|1558.75|1561.83|1559.23|1561.1|1558.5|0
1635398100000|2021-10-28 05:15:00|1561.59|1558.99|1561.34|1558.74|1562.19|1559.59|1561.34|1558.74|0
1635398400000|2021-10-28 05:20:00|1561.1|1558.5|1560.13|1557.53|1561.1|1558.5|1560.13|1557.53|0
1635398700000|2021-10-28 05:25:00|1560.38|1557.78|1560.13|1557.53|1560.62|1558.02|1559.89|1557.29|0
1635399000000|2021-10-28 05:30:00|1560.37|1557.77|1560.37|1557.77|1560.86|1558.26|1560.01|1557.41|0
1635399300000|2021-10-28 05:35:00|1560.13|1557.53|1560.61|1558.01|1560.86|1558.26|1559.89|1557.29|0
1635399600000|2021-10-28 05:40:00|1560.37|1557.77|1560.66|1558.06|1561.1|1558.5|1560.05|1557.45|0
1635399900000|2021-10-28 05:45:00|1560.9|1558.3|1560.41|1557.81|1561.14|1558.54|1559.93|1557.33|0
1635400200000|2021-10-28 05:50:00|1560.17|1557.57|1560.41|1557.81|1560.65|1558.05|1559.44|1556.84|0
1635400500000|2021-10-28 05:55:00|1560.53|1557.93|1559.68|1557.08|1560.9|1558.3|1559.68|1557.08|0
1635400800000|2021-10-28 06:00:00|1559.93|1557.33|1557.75|1555.15|1560.65|1558.05|1557.75|1555.15|0
1635401100000|2021-10-28 06:05:00|1557.5|1554.9|1556.78|1554.18|1557.75|1555.15|1556.05|1553.45|0
1635401400000|2021-10-28 06:10:00|1557.02|1554.42|1557.26|1554.66|1557.5|1554.9|1556.17|1553.57|0
1635401700000|2021-10-28 06:15:00|1557.02|1554.42|1558.47|1555.87|1558.71|1556.11|1556.89|1554.29|0
1635402000000|2021-10-28 06:20:00|1558.23|1555.63|1560.16|1557.56|1560.41|1557.81|1557.98|1555.38|0
1635402300000|2021-10-28 06:25:00|1559.92|1557.32|1560.4|1557.8|1560.89|1558.29|1559.44|1556.84|0
1635402600000|2021-10-28 06:30:00|1560.16|1557.56|1558.22|1555.62|1560.65|1558.05|1558.22|1555.62|0
1635402900000|2021-10-28 06:35:00|1558.71|1556.11|1556.04|1553.44|1558.71|1556.11|1555.08|1552.48|0
1635403200000|2021-10-28 06:40:00|1555.92|1553.32|1556.53|1553.93|1557.13|1554.53|1555.43|1552.83|0
1635403500000|2021-10-28 06:45:00|1556.77|1554.17|1555.8|1553.2|1557.01|1554.41|1555.56|1552.96|0
1635403800000|2021-10-28 06:50:00|1556.04|1553.44|1554.35|1551.75|1556.28|1553.68|1554.35|1551.75|0
1635404100000|2021-10-28 06:55:00|1554.59|1551.99|1554.59|1551.99|1555.31|1552.71|1554.1|1551.5|0
1635404400000|2021-10-28 07:00:00|1554.1|1551.5|1557.61|1555.01|1558.46|1555.86|1554.1|1551.5|0
1635404700000|2021-10-28 07:05:00|1557.53|1555.33|1558.26|1556.06|1558.74|1556.54|1555.36|1553.16|0
1635405000000|2021-10-28 07:10:00|1558.5|1556.3|1558.74|1556.54|1559.23|1557.03|1557.53|1555.33|0
1635405300000|2021-10-28 07:15:00|1558.5|1556.3|1561.65|1559.45|1563.34|1561.14|1558.5|1556.3|0
1635405600000|2021-10-28 07:20:00|1561.89|1559.69|1560.72|1558.52|1563.34|1561.14|1560.48|1558.28|0
1635405900000|2021-10-28 07:25:00|1560.96|1558.76|1560.96|1558.76|1561.56|1559.36|1560.72|1558.52|0
1635406200000|2021-10-28 07:30:00|1561.08|1558.88|1558.54|1556.34|1561.08|1558.88|1557.09|1554.89|0
1635406500000|2021-10-28 07:35:00|1558.78|1556.58|1559.02|1556.82|1559.51|1557.31|1558.17|1555.97|0
1635406800000|2021-10-28 07:40:00|1559.27|1557.07|1558.78|1556.58|1559.27|1557.07|1558.05|1555.85|0
1635407100000|2021-10-28 07:45:00|1558.9|1556.7|1560.72|1558.52|1560.96|1558.76|1558.78|1556.58|0
1635407400000|2021-10-28 07:50:00|1560.83|1558.63|1560.96|1558.76|1561.2|1559|1559.99|1557.79|0
1635407700000|2021-10-28 07:55:00|1560.72|1558.52|1561.08|1558.88|1561.19|1558.99|1559.51|1557.31|0
1635408000000|2021-10-28 08:00:00|1561.32|1559.12|1558.17|1555.97|1561.32|1559.12|1557.93|1555.73|0
1635408300000|2021-10-28 08:05:00|1557.93|1555.73|1557.32|1555.12|1557.93|1555.73|1556.47|1554.27|0
1635408600000|2021-10-28 08:10:00|1556.96|1554.76|1556.71|1554.51|1557.68|1555.48|1556.23|1554.03|0
1635408900000|2021-10-28 08:15:00|1557.2|1555|1557.68|1555.48|1557.92|1555.72|1555.99|1553.79|0
1635409200000|2021-10-28 08:20:00|1557.44|1555.24|1558.77|1556.57|1558.89|1556.69|1556.47|1554.27|0
1635409500000|2021-10-28 08:25:00|1558.65|1556.45|1557.92|1555.72|1558.89|1556.69|1557.92|1555.72|0
1635409800000|2021-10-28 08:30:00|1558.16|1555.96|1559.25|1557.05|1559.38|1557.18|1558.16|1555.96|0
1635410100000|2021-10-28 08:35:00|1559.37|1557.17|1560.34|1558.14|1560.58|1558.38|1559.13|1556.93|0
1635410400000|2021-10-28 08:40:00|1560.1|1557.9|1562.52|1560.32|1562.76|1560.56|1559.13|1556.93|0
1635410700000|2021-10-28 08:45:00|1562.76|1560.56|1563.25|1561.05|1563.25|1561.05|1561.55|1559.35|0
1635411000000|2021-10-28 08:50:00|1563.49|1561.29|1563.25|1561.05|1563.73|1561.53|1562.04|1559.84|0
1635411300000|2021-10-28 08:55:00|1563.49|1561.29|1562.52|1560.32|1563.49|1561.29|1562.03|1559.83|0
1635411600000|2021-10-28 09:00:00|1562.28|1560.08|1562.28|1560.08|1562.76|1560.56|1562.03|1559.83|0
1635411900000|2021-10-28 09:05:00|1562.03|1559.83|1562.27|1560.07|1562.28|1560.08|1561.55|1559.35|0
1635412200000|2021-10-28 09:10:00|1562.03|1559.83|1561.55|1559.35|1562.52|1560.32|1561.06|1558.86|0
1635412500000|2021-10-28 09:15:00|1561.79|1559.59|1559.48|1557.28|1561.79|1559.59|1559.37|1557.17|0
1635412800000|2021-10-28 09:20:00|1559.37|1557.17|1559.12|1556.92|1560.09|1557.89|1559.12|1556.92|0
1635413100000|2021-10-28 09:25:00|1559.37|1557.17|1559.61|1557.41|1560.09|1557.89|1559.37|1557.17|0
1635413400000|2021-10-28 09:30:00|1559.85|1557.65|1558.15|1555.95|1559.85|1557.65|1558.15|1555.95|0
1635413700000|2021-10-28 09:35:00|1557.67|1555.47|1559.36|1557.16|1559.6|1557.4|1557.67|1555.47|0
1635414000000|2021-10-28 09:40:00|1559.12|1556.92|1559.6|1557.4|1560.33|1558.13|1559.12|1556.92|0
1635414300000|2021-10-28 09:45:00|1559.48|1557.28|1558.88|1556.68|1559.85|1557.65|1558.39|1556.19|0
1635414600000|2021-10-28 09:50:00|1558.75|1556.55|1558.88|1556.68|1560.33|1558.13|1558.63|1556.43|0
1635414900000|2021-10-28 09:55:00|1559.12|1556.92|1560.57|1558.37|1560.81|1558.61|1559.12|1556.92|0
1635415200000|2021-10-28 10:00:00|1560.33|1558.13|1560.57|1558.37|1561.17|1558.97|1559.6|1557.4|0
1635415500000|2021-10-28 10:05:00|1560.81|1558.61|1560.81|1558.61|1560.93|1558.73|1560.08|1557.88|0
1635415800000|2021-10-28 10:10:00|1561.05|1558.85|1558.92|1556.72|1561.05|1558.85|1558.67|1556.47|0
1635416100000|2021-10-28 10:15:00|1559.16|1556.96|1559.88|1557.68|1560.13|1557.93|1558.67|1556.47|0
1635416400000|2021-10-28 10:20:00|1560.13|1557.93|1560.61|1558.41|1560.61|1558.41|1560.13|1557.93|0
1635416700000|2021-10-28 10:25:00|1560.37|1558.17|1561.58|1559.38|1561.82|1559.62|1560.37|1558.17|0
1635417000000|2021-10-28 10:30:00|1561.82|1559.62|1562.3|1560.1|1562.79|1560.59|1561.58|1559.38|0
1635417300000|2021-10-28 10:35:00|1562.18|1559.98|1562.06|1559.86|1562.55|1560.35|1561.82|1559.62|0
1635417600000|2021-10-28 10:40:00|1561.82|1559.62|1563.03|1560.83|1563.03|1560.83|1561.82|1559.62|0
1635417900000|2021-10-28 10:45:00|1563.27|1561.07|1564.48|1562.28|1564.48|1562.28|1562.79|1560.59|0
1635418200000|2021-10-28 10:50:00|1564.24|1562.04|1565.69|1563.49|1565.94|1563.74|1564|1561.8|0
1635418500000|2021-10-28 10:55:00|1565.21|1563.01|1566.18|1563.98|1566.66|1564.46|1564.97|1562.77|0
1635418800000|2021-10-28 11:00:00|1566.42|1564.22|1566.66|1564.46|1566.66|1564.46|1565.93|1563.73|0
1635419100000|2021-10-28 11:05:00|1566.9|1564.7|1567.63|1565.43|1567.87|1565.67|1565.93|1563.73|0
1635419400000|2021-10-28 11:10:00|1567.87|1565.67|1566.9|1564.7|1568.6|1566.4|1566.42|1564.22|0
1635419700000|2021-10-28 11:15:00|1567.14|1564.94|1566.9|1564.7|1567.39|1565.19|1566.66|1564.46|0
1635420000000|2021-10-28 11:20:00|1566.77|1564.57|1566.9|1564.7|1567.38|1565.18|1566.66|1564.46|0
1635420300000|2021-10-28 11:25:00|1567.14|1564.94|1566.9|1564.7|1567.63|1565.43|1566.66|1564.46|0
1635420600000|2021-10-28 11:30:00|1566.66|1564.46|1565.69|1563.49|1566.66|1564.46|1565.69|1563.49|0
1635420900000|2021-10-28 11:35:00|1565.93|1563.73|1566.41|1564.21|1566.9|1564.7|1565.93|1563.73|0
1635421200000|2021-10-28 11:40:00|1566.17|1563.97|1565.07|1562.87|1566.41|1564.21|1564.71|1562.51|0
1635421500000|2021-10-28 11:45:00|1564.96|1562.76|1565.44|1563.24|1566.41|1564.21|1564.96|1562.76|0
1635421800000|2021-10-28 11:50:00|1565.2|1563|1563.62|1561.42|1566.17|1563.97|1563.62|1561.42|0
1635422100000|2021-10-28 11:55:00|1563.74|1561.54|1564.23|1562.03|1565.68|1563.48|1563.74|1561.54|0
1635422400000|2021-10-28 12:00:00|1564.47|1562.27|1564.23|1562.03|1564.95|1562.75|1563.74|1561.54|0
1635422700000|2021-10-28 12:05:00|1564.47|1562.27|1565.92|1563.72|1566.16|1563.96|1564.23|1562.03|0
1635423000000|2021-10-28 12:10:00|1565.68|1563.48|1565.68|1563.48|1565.92|1563.72|1565.44|1563.24|0
1635423300000|2021-10-28 12:15:00|1565.92|1563.72|1568.34|1566.14|1568.34|1566.14|1565.68|1563.48|0
1635423600000|2021-10-28 12:20:00|1568.59|1566.39|1568.59|1566.39|1570.04|1567.84|1568.34|1566.14|0
1635423900000|2021-10-28 12:25:00|1568.34|1566.14|1566.4|1564.2|1568.34|1566.14|1566.4|1564.2|0
1635424200000|2021-10-28 12:30:00|1566.16|1563.96|1565.92|1563.72|1567.13|1564.93|1564.46|1562.26|0
1635424500000|2021-10-28 12:35:00|1566.16|1563.96|1565.43|1563.23|1568.34|1566.14|1565.43|1563.23|0
1635424800000|2021-10-28 12:40:00|1565.67|1563.47|1566.16|1563.96|1566.64|1564.44|1563.98|1561.78|0
1635425100000|2021-10-28 12:45:00|1565.92|1563.72|1564.46|1562.26|1567.13|1564.93|1564.22|1562.02|0
1635425400000|2021-10-28 12:50:00|1563.98|1561.78|1563.73|1561.53|1564.7|1562.5|1562.76|1560.56|0
1635425700000|2021-10-28 12:55:00|1563.97|1561.77|1566.4|1564.2|1566.4|1564.2|1563.73|1561.53|0
1635426000000|2021-10-28 13:00:00|1566.64|1564.44|1566.64|1564.44|1566.88|1564.68|1564.7|1562.5|0
1635426300000|2021-10-28 13:05:00|1567.37|1565.17|1564.7|1562.5|1567.37|1565.17|1564.7|1562.5|0
1635426600000|2021-10-28 13:10:00|1564.46|1562.26|1564.94|1562.74|1565.43|1563.23|1563.97|1561.77|0
1635426900000|2021-10-28 13:15:00|1565.18|1562.98|1567.36|1565.16|1567.36|1565.16|1564.94|1562.74|0
1635427200000|2021-10-28 13:20:00|1567.12|1564.92|1567.12|1564.92|1567.61|1565.41|1566.51|1564.31|0
1635427500000|2021-10-28 13:25:00|1567.36|1565.16|1567.36|1565.16|1567.6|1565.4|1565.42|1563.22|0
1635427800000|2021-10-28 13:30:00|1568.57|1566.37|1574.88|1572.68|1575.85|1573.65|1568.57|1566.37|0
1635428100000|2021-10-28 13:35:00|1575.12|1572.92|1572.94|1570.74|1575.6|1573.4|1569.54|1567.34|0
1635428400000|2021-10-28 13:40:00|1572.45|1570.25|1575.6|1573.4|1575.6|1573.4|1571.97|1569.77|0
1635428700000|2021-10-28 13:45:00|1575.48|1573.28|1578.66|1576.46|1581.13|1578.93|1575.48|1573.28|0
1635429000000|2021-10-28 13:50:00|1579.63|1577.43|1578.41|1576.21|1580.59|1578.39|1576.72|1574.52|0
1635429300000|2021-10-28 13:55:00|1578.9|1576.7|1580.11|1577.91|1582.05|1579.85|1578.17|1575.97|0
1635429600000|2021-10-28 14:00:00|1580.84|1578.64|1579.38|1577.18|1582.05|1579.85|1578.41|1576.21|0
1635429900000|2021-10-28 14:05:00|1578.9|1576.7|1580.35|1578.15|1581.56|1579.36|1577.44|1575.24|0
1635430200000|2021-10-28 14:10:00|1580.59|1578.39|1577.44|1575.24|1581.08|1578.88|1573.56|1571.36|0
1635430500000|2021-10-28 14:15:00|1577.68|1575.48|1578.17|1575.97|1578.89|1576.69|1575.74|1573.54|0
1635430800000|2021-10-28 14:20:00|1577.92|1575.72|1579.13|1576.93|1580.59|1578.39|1575.98|1573.78|0
1635431100000|2021-10-28 14:25:00|1578.65|1576.45|1583.26|1581.06|1583.74|1581.54|1578.41|1576.21|0
1635431400000|2021-10-28 14:30:00|1583.5|1581.3|1585.19|1582.99|1585.92|1583.72|1582.53|1580.33|0
1635431700000|2021-10-28 14:35:00|1585.92|1583.72|1587.06|1584.86|1587.41|1585.21|1583.5|1581.3|0
1635432000000|2021-10-28 14:40:00|1586.82|1584.62|1585.85|1583.65|1587.06|1584.86|1584.64|1582.44|0
1635432300000|2021-10-28 14:45:00|1586.09|1583.89|1589.2|1587|1591.91|1589.71|1586.09|1583.89|0
1635432600000|2021-10-28 14:50:00|1589.44|1587.24|1589.92|1587.72|1590.17|1587.97|1587.98|1585.78|0
1635432900000|2021-10-28 14:55:00|1590.17|1587.97|1587.5|1585.3|1590.17|1587.97|1587.26|1585.06|0
1635433200000|2021-10-28 15:00:00|1587.98|1585.78|1587.5|1585.3|1588.47|1586.27|1587.01|1584.81|0
1635433500000|2021-10-28 15:05:00|1587.74|1585.54|1589.68|1587.48|1590.16|1587.96|1587.25|1585.05|0
1635433800000|2021-10-28 15:10:00|1589.92|1587.72|1589.68|1587.48|1590.89|1588.69|1588.71|1586.51|0
1635434100000|2021-10-28 15:15:00|1589.43|1587.23|1590.16|1587.96|1591.13|1588.93|1588.95|1586.75|0
1635434400000|2021-10-28 15:20:00|1590.4|1588.2|1588.22|1586.02|1590.65|1588.45|1587.98|1585.78|0
1635434700000|2021-10-28 15:25:00|1588.46|1586.26|1587.98|1585.78|1589.43|1587.23|1587.49|1585.29|0
1635435000000|2021-10-28 15:30:00|1588.46|1586.26|1588.7|1586.5|1589.19|1586.99|1587.49|1585.29|0
1635435300000|2021-10-28 15:35:00|1589.19|1586.99|1590.64|1588.44|1591.37|1589.17|1589.19|1586.99|0
1635435600000|2021-10-28 15:40:00|1590.88|1588.68|1592.1|1589.9|1592.1|1589.9|1589.91|1587.71|0
1635435900000|2021-10-28 15:45:00|1592.34|1590.14|1583.61|1581.41|1592.34|1590.14|1583.61|1581.41|0
1635436200000|2021-10-28 15:50:00|1584.09|1581.89|1584.58|1582.38|1586.28|1584.08|1581.91|1579.71|0
1635436500000|2021-10-28 15:55:00|1584.34|1582.14|1583.61|1581.41|1584.82|1582.62|1582.88|1580.68|0
1635436800000|2021-10-28 16:00:00|1584.09|1581.89|1585.55|1583.35|1585.55|1583.35|1583.61|1581.41|0
1635437100000|2021-10-28 16:05:00|1585.79|1583.59|1587|1584.8|1587|1584.8|1585.3|1583.1|0
1635437400000|2021-10-28 16:10:00|1586.76|1584.56|1588.21|1586.01|1588.45|1586.25|1586.27|1584.07|0
1635437700000|2021-10-28 16:15:00|1588.45|1586.25|1589.18|1586.98|1589.67|1587.47|1587.73|1585.53|0
1635438000000|2021-10-28 16:20:00|1589.42|1587.22|1588.21|1586.01|1589.42|1587.22|1587.24|1585.04|0
1635438300000|2021-10-28 16:25:00|1588.45|1586.25|1585.59|1583.39|1588.69|1586.49|1584.98|1582.78|0
1635438600000|2021-10-28 16:30:00|1585.83|1583.63|1585.59|1583.39|1586.56|1584.36|1584.13|1581.93|0
1635438900000|2021-10-28 16:35:00|1585.83|1583.63|1584.62|1582.42|1585.83|1583.63|1583.41|1581.21|0
1635439200000|2021-10-28 16:40:00|1584.86|1582.66|1586.31|1584.11|1586.56|1584.36|1583.65|1581.45|0
1635439500000|2021-10-28 16:45:00|1586.07|1583.87|1585.83|1583.63|1586.8|1584.6|1585.1|1582.9|0
1635439800000|2021-10-28 16:50:00|1586.07|1583.87|1583.65|1581.45|1586.07|1583.87|1582.43|1580.23|0
1635440100000|2021-10-28 16:55:00|1583.89|1581.69|1579.52|1577.32|1584.37|1582.17|1577.83|1575.63|0
1635440400000|2021-10-28 17:00:00|1579.77|1577.57|1582.92|1580.72|1583.4|1581.2|1579.77|1577.57|0
1635440700000|2021-10-28 17:05:00|1583.4|1581.2|1582.29|1580.09|1583.89|1581.69|1581.95|1579.75|0
1635441000000|2021-10-28 17:10:00|1582.53|1580.33|1581.8|1579.6|1583.26|1581.06|1581.32|1579.12|0
1635441300000|2021-10-28 17:15:00|1582.29|1580.09|1580.59|1578.39|1583.01|1580.81|1580.35|1578.15|0
1635441600000|2021-10-28 17:20:00|1580.1|1577.9|1580.1|1577.9|1581.56|1579.36|1579.86|1577.66|0
1635441900000|2021-10-28 17:25:00|1580.59|1578.39|1582.77|1580.57|1583.01|1580.81|1580.34|1578.14|0
1635442200000|2021-10-28 17:30:00|1583.01|1580.81|1585.68|1583.48|1585.92|1583.72|1582.77|1580.57|0
1635442500000|2021-10-28 17:35:00|1585.92|1583.72|1586.65|1584.45|1586.89|1584.69|1585.19|1582.99|0
1635442800000|2021-10-28 17:40:00|1586.52|1584.32|1586.65|1584.45|1586.89|1584.69|1586.16|1583.96|0
1635443100000|2021-10-28 17:45:00|1586.41|1584.21|1585.92|1583.72|1586.89|1584.69|1585.43|1583.23|0
1635443400000|2021-10-28 17:50:00|1585.79|1583.59|1586.16|1583.96|1586.89|1584.69|1585.79|1583.59|0
1635443700000|2021-10-28 17:55:00|1585.92|1583.72|1585.43|1583.23|1586.4|1584.2|1584.7|1582.5|0
1635444000000|2021-10-28 18:00:00|1585.68|1583.48|1588.34|1586.14|1588.59|1586.39|1585.43|1583.23|0
1635444300000|2021-10-28 18:05:00|1588.1|1585.9|1588.87|1586.67|1588.87|1586.67|1588.1|1585.9|0
1635444600000|2021-10-28 18:10:00|1588.63|1586.43|1587.66|1585.46|1588.87|1586.67|1587.17|1584.97|0
1635444900000|2021-10-28 18:15:00|1587.41|1585.21|1589.84|1587.64|1590.08|1587.88|1587.17|1584.97|0
1635445200000|2021-10-28 18:20:00|1590.08|1587.88|1590.32|1588.12|1590.57|1588.37|1589.6|1587.4|0
1635445500000|2021-10-28 18:25:00|1590.57|1588.37|1590.08|1587.88|1591.05|1588.85|1588.87|1586.67|0
1635445800000|2021-10-28 18:30:00|1590.32|1588.12|1590.08|1587.88|1590.32|1588.12|1589.59|1587.39|0
1635446100000|2021-10-28 18:35:00|1590.32|1588.12|1590.32|1588.12|1591.29|1589.09|1590.08|1587.88|0
1635446400000|2021-10-28 18:40:00|1590.08|1587.88|1588.62|1586.42|1590.08|1587.88|1588.14|1585.94|0
1635446700000|2021-10-28 18:45:00|1588.86|1586.66|1589.83|1587.63|1590.08|1587.88|1587.89|1585.69|0
1635447000000|2021-10-28 18:50:00|1589.95|1587.75|1587.89|1585.69|1590.32|1588.12|1587.89|1585.69|0
1635447300000|2021-10-28 18:55:00|1588.13|1585.93|1587.41|1585.21|1588.38|1586.18|1586.44|1584.24|0
1635447600000|2021-10-28 19:00:00|1587.16|1584.96|1585.22|1583.02|1587.16|1584.96|1584.25|1582.05|0
1635447900000|2021-10-28 19:05:00|1585.46|1583.26|1586.43|1584.23|1586.92|1584.72|1584.74|1582.54|0
1635448200000|2021-10-28 19:10:00|1586.68|1584.48|1584.25|1582.05|1586.68|1584.48|1584.01|1581.81|0
1635448500000|2021-10-28 19:15:00|1584.01|1581.81|1586.92|1584.72|1587.16|1584.96|1583.52|1581.32|0
1635448800000|2021-10-28 19:20:00|1587.16|1584.96|1585.46|1583.26|1588.13|1585.93|1584.98|1582.78|0
1635449100000|2021-10-28 19:25:00|1585.7|1583.5|1584.49|1582.29|1585.95|1583.75|1583.52|1581.32|0
1635449400000|2021-10-28 19:30:00|1584.98|1582.78|1586.19|1583.99|1589.58|1587.38|1583.76|1581.56|0
1635449700000|2021-10-28 19:35:00|1586.43|1584.23|1587.64|1585.44|1589.1|1586.9|1586.19|1583.99|0
1635450000000|2021-10-28 19:40:00|1587.4|1585.2|1584.73|1582.53|1588.85|1586.65|1584.73|1582.53|0
1635450300000|2021-10-28 19:45:00|1584.97|1582.77|1587.4|1585.2|1587.88|1585.68|1584|1581.8|0
1635450600000|2021-10-28 19:50:00|1588.85|1586.65|1592.49|1590.29|1592.98|1590.78|1588.37|1586.17|0
1635450900000|2021-10-28 19:55:00|1592.98|1590.78|1594.67|1592.47|1595.65|1593.45|1592.73|1590.53|0
1635451200000|2021-10-28 20:00:00|1594.43|1592.23|1590.55|1588.35|1596.86|1594.66|1589.82|1587.62|0
1635451500000|2021-10-28 20:05:00|1590.31|1588.11|1590.06|1587.86|1591.76|1589.56|1588.36|1586.16|0
1635451800000|2021-10-28 20:10:00|1590.3|1588.1|1590.3|1588.1|1592.25|1590.05|1590.3|1588.1|0
1635452100000|2021-10-28 20:15:00|1591.23|1588.63|1591.96|1589.36|1591.96|1589.36|1591.23|1588.63|0
1635452400000|2021-10-28 20:20:00|1591.72|1589.12|1591.96|1589.36|1592.2|1589.6|1591.72|1589.12|0
1635452700000|2021-10-28 20:25:00|1591.72|1589.12|1591.96|1589.36|1592.44|1589.84|1591.71|1589.11|0
1635453000000|2021-10-28 20:30:00|1589.53|1586.93|1585.41|1582.81|1589.53|1586.93|1580.07|1577.47|0
1635453300000|2021-10-28 20:35:00|1585.89|1583.29|1583.71|1581.11|1586.01|1583.41|1582.74|1580.14|0
1635453600000|2021-10-28 20:40:00|1583.95|1581.35|1586.13|1583.53|1586.13|1583.53|1583.71|1581.11|0
1635453900000|2021-10-28 20:45:00|1585.89|1583.29|1584.19|1581.59|1586.62|1584.02|1583.95|1581.35|0
1635454200000|2021-10-28 20:50:00|1584.43|1581.83|1587.83|1585.23|1587.94|1585.34|1584.43|1581.83|0
1635454500000|2021-10-28 20:55:00|1587.46|1584.86|1585.52|1582.92|1587.7|1585.1|1584.79|1582.19|0
1635454800000|2021-10-28 21:00:00|1585.92|1583.32|1585.39|1582.79|1585.92|1583.32|1585.28|1582.68|0
1635455100000|2021-10-28 21:05:00|1585.43|1582.83|1585.91|1583.31|1585.91|1583.31|1585.36|1582.76|0
1635455400000|2021-10-28 21:10:00|1585.99|1583.39|1585.64|1583.04|1585.99|1583.39|1585.43|1582.83|0
1635455700000|2021-10-28 21:15:00|1585.78|1583.18|1585.71|1583.11|1586.31|1583.71|1585.64|1583.04|0
1635456000000|2021-10-28 21:20:00|1585.74|1583.14|1585.95|1583.35|1586.13|1583.53|1585.74|1583.14|0
1635456300000|2021-10-28 21:25:00|1585.99|1583.39|1587.11|1584.51|1587.62|1585.02|1585.64|1583.04|0
1635456600000|2021-10-28 21:30:00|1587.3|1584.7|1587.75|1585.15|1588.18|1585.58|1587.11|1584.51|0
1635456900000|2021-10-28 21:35:00|1587.68|1585.08|1587.72|1585.12|1587.97|1585.37|1587.22|1584.62|0
1635457200000|2021-10-28 21:40:00|1587.68|1585.08|1587.51|1584.91|1587.93|1585.33|1587.51|1584.91|0
1635457500000|2021-10-28 21:45:00|1587.04|1584.44|1587.11|1584.51|1587.86|1585.26|1587.04|1584.44|0
1635457800000|2021-10-28 21:50:00|1587.08|1584.48|1587.08|1584.48|1587.64|1585.04|1586.93|1584.33|0
1635458100000|2021-10-28 21:55:00|1586.97|1584.37|1586.55|1583.95|1587.08|1584.48|1586.05|1583.45|0
1635458400000|2021-10-28 22:00:00|1586.23|1583.63|1584.9|1582.3|1586.85|1584.25|1584.18|1581.58|0
1635458700000|2021-10-28 22:05:00|1585.15|1582.55|1584.66|1582.06|1585.63|1583.03|1584.18|1581.58|0
1635459000000|2021-10-28 22:10:00|1585.15|1582.55|1584.9|1582.3|1585.15|1582.55|1583.45|1580.85|0
1635459300000|2021-10-28 22:15:00|1584.66|1582.06|1584.66|1582.06|1584.66|1582.06|1583.69|1581.09|0
1635459600000|2021-10-28 22:20:00|1584.9|1582.3|1585.39|1582.79|1585.63|1583.03|1584.66|1582.06|0
1635459900000|2021-10-28 22:25:00|1585.63|1583.03|1586.84|1584.24|1586.84|1584.24|1585.39|1582.79|0
1635460200000|2021-10-28 22:30:00|1587.08|1584.48|1584.9|1582.3|1587.08|1584.48|1584.9|1582.3|0
1635460500000|2021-10-28 22:35:00|1584.66|1582.06|1583.44|1580.84|1584.9|1582.3|1583.2|1580.6|0
1635460800000|2021-10-28 22:40:00|1583.32|1580.72|1582.23|1579.63|1583.69|1581.09|1582.23|1579.63|0
1635461100000|2021-10-28 22:45:00|1582.71|1580.11|1582.96|1580.36|1583.44|1580.84|1582.59|1579.99|0
1635461400000|2021-10-28 22:50:00|1583.2|1580.6|1582.96|1580.36|1583.68|1581.08|1582.47|1579.87|0
1635461700000|2021-10-28 22:55:00|1582.71|1580.11|1583.2|1580.6|1583.68|1581.08|1582.47|1579.87|0
1635462000000|2021-10-28 23:00:00|1582.95|1580.35|1583.44|1580.84|1584.17|1581.57|1582.83|1580.23|0
1635462300000|2021-10-28 23:05:00|1583.68|1581.08|1582.95|1580.35|1583.68|1581.08|1581.98|1579.38|0
1635462600000|2021-10-28 23:10:00|1582.83|1580.23|1583.68|1581.08|1583.68|1581.08|1582.71|1580.11|0
1635462900000|2021-10-28 23:15:00|1583.44|1580.84|1581.01|1578.41|1583.44|1580.84|1580.77|1578.17|0
1635463200000|2021-10-28 23:20:00|1581.25|1578.65|1581.25|1578.65|1581.98|1579.38|1581.25|1578.65|0
1635463500000|2021-10-28 23:25:00|1581.49|1578.89|1581.25|1578.65|1581.98|1579.38|1581.01|1578.41|0
1635463800000|2021-10-28 23:30:00|1581.01|1578.41|1581.74|1579.14|1581.74|1579.14|1580.52|1577.92|0
1635464100000|2021-10-28 23:35:00|1581.49|1578.89|1581.25|1578.65|1581.49|1578.89|1581.01|1578.41|0
1635464400000|2021-10-28 23:40:00|1581.49|1578.89|1581.01|1578.41|1581.49|1578.89|1580.52|1577.92|0
1635464700000|2021-10-28 23:45:00|1580.52|1577.92|1582.46|1579.86|1582.46|1579.86|1580.52|1577.92|0
1635465000000|2021-10-28 23:50:00|1582.7|1580.1|1582.94|1580.34|1583.43|1580.83|1582.58|1579.98|0
1635465300000|2021-10-28 23:55:00|1582.7|1580.1|1582.46|1579.86|1583.43|1580.83|1582.46|1579.86|0
1635465600000|2021-10-29 00:00:00|1582.94|1580.34|1582.94|1580.34|1584.64|1582.04|1581.73|1579.13|0
1635465900000|2021-10-29 00:05:00|1583.18|1580.58|1583.43|1580.83|1583.67|1581.07|1581.49|1578.89|0
1635466200000|2021-10-29 00:10:00|1583.67|1581.07|1581.24|1578.64|1583.67|1581.07|1580.76|1578.16|0
1635466500000|2021-10-29 00:15:00|1581|1578.4|1580.27|1577.67|1581|1578.4|1579.79|1577.19|0
1635466800000|2021-10-29 00:20:00|1580.03|1577.43|1579.3|1576.7|1580.76|1578.16|1578.82|1576.22|0
1635467100000|2021-10-29 00:25:00|1579.06|1576.46|1579.3|1576.7|1579.79|1577.19|1578.82|1576.22|0
1635467400000|2021-10-29 00:30:00|1579.06|1576.46|1580.03|1577.43|1580.51|1577.91|1579.06|1576.46|0
1635467700000|2021-10-29 00:35:00|1580.27|1577.67|1580.75|1578.15|1581|1578.4|1579.54|1576.94|0
1635468000000|2021-10-29 00:40:00|1581.24|1578.64|1581.72|1579.12|1581.97|1579.37|1580.27|1577.67|0
1635468300000|2021-10-29 00:45:00|1581.48|1578.88|1579.54|1576.94|1581.48|1578.88|1579.3|1576.7|0
1635468600000|2021-10-29 00:50:00|1579.78|1577.18|1579.3|1576.7|1580.27|1577.67|1579.3|1576.7|0
1635468900000|2021-10-29 00:55:00|1579.41|1576.81|1579.29|1576.69|1579.54|1576.94|1578.57|1575.97|0
1635469200000|2021-10-29 01:00:00|1579.54|1576.94|1578.57|1575.97|1580.26|1577.66|1578.32|1575.72|0
1635469500000|2021-10-29 01:05:00|1578.32|1575.72|1576.63|1574.03|1578.32|1575.72|1576.63|1574.03|0
1635469800000|2021-10-29 01:10:00|1576.87|1574.27|1578.32|1575.72|1578.32|1575.72|1576.63|1574.03|0
1635470100000|2021-10-29 01:15:00|1578.56|1575.96|1577.84|1575.24|1578.81|1576.21|1577.59|1574.99|0
1635470400000|2021-10-29 01:20:00|1578.08|1575.48|1576.62|1574.02|1578.08|1575.48|1576.38|1573.78|0
1635470700000|2021-10-29 01:25:00|1576.87|1574.27|1578.32|1575.72|1578.56|1575.96|1576.38|1573.78|0
1635471000000|2021-10-29 01:30:00|1578.44|1575.84|1579.05|1576.45|1579.53|1576.93|1577.59|1574.99|0
1635471300000|2021-10-29 01:35:00|1579.29|1576.69|1577.83|1575.23|1579.29|1576.69|1577.11|1574.51|0
1635471600000|2021-10-29 01:40:00|1577.59|1574.99|1578.56|1575.96|1578.56|1575.96|1577.11|1574.51|0
1635471900000|2021-10-29 01:45:00|1578.32|1575.72|1578.8|1576.2|1579.04|1576.44|1577.59|1574.99|0
1635472200000|2021-10-29 01:50:00|1579.04|1576.44|1580.01|1577.41|1580.25|1577.65|1578.56|1575.96|0
1635472500000|2021-10-29 01:55:00|1580.25|1577.65|1578.43|1575.83|1580.5|1577.9|1578.31|1575.71|0
1635472800000|2021-10-29 02:00:00|1578.31|1575.71|1578.8|1576.2|1579.4|1576.8|1578.31|1575.71|0
1635473100000|2021-10-29 02:05:00|1578.67|1576.07|1579.04|1576.44|1579.28|1576.68|1578.56|1575.96|0
1635473400000|2021-10-29 02:10:00|1578.91|1576.31|1580.49|1577.89|1580.49|1577.89|1578.31|1575.71|0
1635473700000|2021-10-29 02:15:00|1580.61|1578.01|1580.25|1577.65|1580.61|1578.01|1579.77|1577.17|0
1635474000000|2021-10-29 02:20:00|1580.49|1577.89|1579.52|1576.92|1580.49|1577.89|1579.28|1576.68|0
1635474300000|2021-10-29 02:25:00|1579.28|1576.68|1579.52|1576.92|1580.25|1577.65|1579.28|1576.68|0
1635474600000|2021-10-29 02:30:00|1579.39|1576.79|1578.79|1576.19|1579.39|1576.79|1578.55|1575.95|0
1635474900000|2021-10-29 02:35:00|1578.55|1575.95|1579.03|1576.43|1579.52|1576.92|1578.55|1575.95|0
1635475200000|2021-10-29 02:40:00|1579.28|1576.68|1579.52|1576.92|1579.52|1576.92|1579.03|1576.43|0
1635475500000|2021-10-29 02:45:00|1579.76|1577.16|1580|1577.4|1580.49|1577.89|1579.76|1577.16|0
1635475800000|2021-10-29 02:50:00|1580.12|1577.52|1579.52|1576.92|1580.24|1577.64|1579.52|1576.92|0
1635476100000|2021-10-29 02:55:00|1579.76|1577.16|1579.76|1577.16|1580|1577.4|1579.52|1576.92|0
1635476400000|2021-10-29 03:00:00|1580|1577.4|1579.76|1577.16|1580|1577.4|1579.03|1576.43|0
1635476700000|2021-10-29 03:05:00|1580|1577.4|1580|1577.4|1580.24|1577.64|1579.76|1577.16|0
1635477000000|2021-10-29 03:10:00|1579.76|1577.16|1580|1577.4|1580.24|1577.64|1579.51|1576.91|0
1635477300000|2021-10-29 03:15:00|1580.24|1577.64|1580|1577.4|1580.48|1577.88|1579.75|1577.15|0
1635477600000|2021-10-29 03:20:00|1580.11|1577.51|1582.42|1579.82|1583.15|1580.55|1580.11|1577.51|0
1635477900000|2021-10-29 03:25:00|1582.54|1579.94|1583.39|1580.79|1583.88|1581.28|1582.18|1579.58|0
1635478200000|2021-10-29 03:30:00|1583.26|1580.66|1582.9|1580.3|1583.39|1580.79|1582.66|1580.06|0
1635478500000|2021-10-29 03:35:00|1583.15|1580.55|1582.9|1580.3|1583.39|1580.79|1582.9|1580.3|0
1635478800000|2021-10-29 03:40:00|1582.78|1580.18|1582.17|1579.57|1582.9|1580.3|1582.17|1579.57|0
1635479100000|2021-10-29 03:45:00|1582.42|1579.82|1581.69|1579.09|1582.66|1580.06|1581.69|1579.09|0
1635479400000|2021-10-29 03:50:00|1581.93|1579.33|1581.69|1579.09|1582.17|1579.57|1581.45|1578.85|0
1635479700000|2021-10-29 03:55:00|1581.45|1578.85|1581.69|1579.09|1582.17|1579.57|1581.2|1578.6|0
1635480000000|2021-10-29 04:00:00|1581.93|1579.33|1581.93|1579.33|1582.17|1579.57|1581.44|1578.84|0
1635480300000|2021-10-29 04:05:00|1581.69|1579.09|1582.17|1579.57|1582.17|1579.57|1581.44|1578.84|0
1635480600000|2021-10-29 04:10:00|1581.93|1579.33|1581.68|1579.08|1582.17|1579.57|1581.44|1578.84|0
1635480900000|2021-10-29 04:15:00|1581.93|1579.33|1582.17|1579.57|1582.17|1579.57|1581.93|1579.33|0
1635481200000|2021-10-29 04:20:00|1582.36|1579.76|1582.65|1580.05|1583.14|1580.54|1582.36|1579.76|0
1635481500000|2021-10-29 04:25:00|1582.89|1580.29|1582.17|1579.57|1582.89|1580.29|1581.92|1579.32|0
1635481800000|2021-10-29 04:30:00|1582.28|1579.68|1579.74|1577.14|1582.28|1579.68|1579.5|1576.9|0
1635482100000|2021-10-29 04:35:00|1579.5|1576.9|1578.77|1576.17|1579.74|1577.14|1578.77|1576.17|0
1635482400000|2021-10-29 04:40:00|1578.89|1576.29|1579.26|1576.66|1579.74|1577.14|1578.53|1575.93|0
1635482700000|2021-10-29 04:45:00|1579.5|1576.9|1578.29|1575.69|1579.5|1576.9|1578.29|1575.69|0
1635483000000|2021-10-29 04:50:00|1578.4|1575.8|1578.77|1576.17|1579.13|1576.53|1578.04|1575.44|0
1635483300000|2021-10-29 04:55:00|1578.53|1575.93|1578.04|1575.44|1578.77|1576.17|1578.04|1575.44|0
1635483600000|2021-10-29 05:00:00|1577.8|1575.2|1577.31|1574.71|1578.04|1575.44|1576.59|1573.99|0
1635483900000|2021-10-29 05:05:00|1577.07|1574.47|1576.1|1573.5|1577.31|1574.71|1575.62|1573.02|0
1635484200000|2021-10-29 05:10:00|1575.98|1573.38|1576.59|1573.99|1576.59|1573.99|1574.89|1572.29|0
1635484500000|2021-10-29 05:15:00|1576.34|1573.74|1578.04|1575.44|1578.28|1575.68|1576.22|1573.62|0
1635484800000|2021-10-29 05:20:00|1578.28|1575.68|1576.58|1573.98|1578.28|1575.68|1575.86|1573.26|0
1635485100000|2021-10-29 05:25:00|1576.83|1574.23|1576.58|1573.98|1577.31|1574.71|1576.34|1573.74|0
1635485400000|2021-10-29 05:30:00|1576.46|1573.86|1577.07|1574.47|1578.28|1575.68|1576.46|1573.86|0
1635485700000|2021-10-29 05:35:00|1577.31|1574.71|1577.42|1574.82|1577.79|1575.19|1576.82|1574.22|0
1635486000000|2021-10-29 05:40:00|1577.55|1574.95|1576.82|1574.22|1577.55|1574.95|1576.1|1573.5|0
1635486300000|2021-10-29 05:45:00|1576.94|1574.34|1576.34|1573.74|1576.94|1574.34|1575.85|1573.25|0
1635486600000|2021-10-29 05:50:00|1576.09|1573.49|1575.85|1573.25|1576.34|1573.74|1575.13|1572.53|0
1635486900000|2021-10-29 05:55:00|1575.97|1573.37|1576.09|1573.49|1577.55|1574.95|1575.61|1573.01|0
1635487200000|2021-10-29 06:00:00|1575.85|1573.25|1574.4|1571.8|1576.34|1573.74|1573.91|1571.31|0
1635487500000|2021-10-29 06:05:00|1574.15|1571.55|1571.49|1568.89|1574.64|1572.04|1571.36|1568.76|0
1635487800000|2021-10-29 06:10:00|1571|1568.4|1571.49|1568.89|1572.94|1570.34|1571|1568.4|0
1635488100000|2021-10-29 06:15:00|1571.36|1568.76|1573.42|1570.82|1573.67|1571.07|1571.36|1568.76|0
1635488400000|2021-10-29 06:20:00|1573.67|1571.07|1572.94|1570.34|1573.67|1571.07|1572.21|1569.61|0
1635488700000|2021-10-29 06:25:00|1573.18|1570.58|1575.6|1573|1575.6|1573|1572.7|1570.1|0
1635489000000|2021-10-29 06:30:00|1575.84|1573.24|1576.09|1573.49|1576.81|1574.21|1574.63|1572.03|0
1635489300000|2021-10-29 06:35:00|1576.33|1573.73|1575.84|1573.24|1576.44|1573.84|1575.36|1572.76|0
1635489600000|2021-10-29 06:40:00|1575.6|1573|1574.63|1572.03|1575.84|1573.24|1574.15|1571.55|0
1635489900000|2021-10-29 06:45:00|1574.39|1571.79|1573.9|1571.3|1575.11|1572.51|1573.9|1571.3|0
1635490200000|2021-10-29 06:50:00|1574.15|1571.55|1574.63|1572.03|1575.36|1572.76|1573.42|1570.82|0
1635490500000|2021-10-29 06:55:00|1574.39|1571.79|1575.35|1572.75|1575.6|1573|1573.9|1571.3|0
1635490800000|2021-10-29 07:00:00|1575.11|1572.51|1570.7|1568.1|1575.11|1572.51|1570.7|1568.1|0
1635491100000|2021-10-29 07:05:00|1570.99|1568.79|1573.65|1571.45|1573.65|1571.45|1568.32|1566.12|0
1635491400000|2021-10-29 07:10:00|1573.89|1571.69|1578.01|1575.81|1578.49|1576.29|1573.65|1571.45|0
1635491700000|2021-10-29 07:15:00|1578.25|1576.05|1576.31|1574.11|1579.22|1577.02|1576.31|1574.11|0
1635492000000|2021-10-29 07:20:00|1576.56|1574.36|1579.22|1577.02|1579.22|1577.02|1576.31|1574.11|0
1635492300000|2021-10-29 07:25:00|1579.46|1577.26|1578.3|1576.1|1580.19|1577.99|1577.77|1575.57|0
1635492600000|2021-10-29 07:30:00|1579.27|1577.07|1577.08|1574.88|1579.99|1577.79|1576.11|1573.91|0
1635492900000|2021-10-29 07:35:00|1577.33|1575.13|1577.08|1574.88|1577.57|1575.37|1576.11|1573.91|0
1635493200000|2021-10-29 07:40:00|1577.32|1575.12|1577.32|1575.12|1578.05|1575.85|1576.6|1574.4|0
1635493500000|2021-10-29 07:45:00|1577.08|1574.88|1576.35|1574.15|1577.32|1575.12|1576.11|1573.91|0
1635493800000|2021-10-29 07:50:00|1576.6|1574.4|1576.84|1574.64|1577.56|1575.36|1573.93|1571.73|0
1635494100000|2021-10-29 07:55:00|1577.08|1574.88|1575.87|1573.67|1577.32|1575.12|1575.14|1572.94|0
1635494400000|2021-10-29 08:00:00|1575.62|1573.42|1576.84|1574.64|1576.84|1574.64|1574.9|1572.7|0
1635494700000|2021-10-29 08:05:00|1576.59|1574.39|1576.11|1573.91|1578.29|1576.09|1575.86|1573.66|0
1635495000000|2021-10-29 08:10:00|1576.35|1574.15|1577.32|1575.12|1577.56|1575.36|1576.11|1573.91|0
1635495300000|2021-10-29 08:15:00|1577.08|1574.88|1577.19|1574.99|1577.43|1575.23|1576.11|1573.91|0
1635495600000|2021-10-29 08:20:00|1577.07|1574.87|1577.07|1574.87|1578.04|1575.84|1576.83|1574.63|0
1635495900000|2021-10-29 08:25:00|1577.19|1574.99|1571.74|1569.54|1577.43|1575.23|1571.5|1569.3|0
1635496200000|2021-10-29 08:30:00|1571.5|1569.3|1573.44|1571.24|1575.38|1573.18|1571.26|1569.06|0
1635496500000|2021-10-29 08:35:00|1573.68|1571.48|1572.47|1570.27|1573.68|1571.48|1571.01|1568.81|0
1635496800000|2021-10-29 08:40:00|1572.22|1570.02|1572.95|1570.75|1572.95|1570.75|1571.01|1568.81|0
1635497100000|2021-10-29 08:45:00|1572.82|1570.62|1571.5|1569.3|1573.43|1571.23|1571.25|1569.05|0
1635497400000|2021-10-29 08:50:00|1571.25|1569.05|1574.64|1572.44|1574.64|1572.44|1570.89|1568.69|0
1635497700000|2021-10-29 08:55:00|1574.4|1572.2|1574.89|1572.69|1575.37|1573.17|1573.43|1571.23|0
1635498000000|2021-10-29 09:00:00|1574.16|1571.96|1574.64|1572.44|1575.61|1573.41|1573.92|1571.72|0
1635498300000|2021-10-29 09:05:00|1574.16|1571.96|1575.85|1573.65|1576.58|1574.38|1573.92|1571.72|0
1635498600000|2021-10-29 09:10:00|1575.61|1573.41|1575.61|1573.41|1576.58|1574.38|1575.13|1572.93|0
1635498900000|2021-10-29 09:15:00|1575.37|1573.17|1573.19|1570.99|1575.61|1573.41|1572.22|1570.02|0
1635499200000|2021-10-29 09:20:00|1572.94|1570.74|1574.15|1571.95|1574.4|1572.2|1570.76|1568.56|0
1635499500000|2021-10-29 09:25:00|1574.4|1572.2|1573.67|1571.47|1574.4|1572.2|1571.97|1569.77|0
1635499800000|2021-10-29 09:30:00|1573.54|1571.34|1573.43|1571.23|1574.4|1572.2|1573.18|1570.98|0
1635500100000|2021-10-29 09:35:00|1573.67|1571.47|1573.91|1571.71|1574.88|1572.68|1573.67|1571.47|0
1635500400000|2021-10-29 09:40:00|1573.67|1571.47|1572.7|1570.5|1573.67|1571.47|1571.97|1569.77|0
1635500700000|2021-10-29 09:45:00|1572.21|1570.01|1572.94|1570.74|1573.91|1571.71|1572.21|1570.01|0
1635501000000|2021-10-29 09:50:00|1573.05|1570.85|1573.78|1571.58|1575.12|1572.92|1573.05|1570.85|0
1635501300000|2021-10-29 09:55:00|1573.91|1571.71|1573.78|1571.58|1574.88|1572.68|1573.66|1571.46|0
1635501600000|2021-10-29 10:00:00|1573.66|1571.46|1574.87|1572.67|1575.96|1573.76|1573.66|1571.46|0
1635501900000|2021-10-29 10:05:00|1574.75|1572.55|1573.42|1571.22|1574.75|1572.55|1572.94|1570.74|0
1635502200000|2021-10-29 10:10:00|1573.54|1571.34|1568.81|1566.61|1573.9|1571.7|1568.57|1566.37|0
1635502500000|2021-10-29 10:15:00|1568.57|1566.37|1569.06|1566.86|1569.78|1567.58|1568.33|1566.13|0
1635502800000|2021-10-29 10:20:00|1568.81|1566.61|1568.69|1566.49|1569.54|1567.34|1567.84|1565.64|0
1635503100000|2021-10-29 10:25:00|1568.93|1566.73|1569.9|1567.7|1569.9|1567.7|1568.69|1566.49|0
1635503400000|2021-10-29 10:30:00|1569.65|1567.45|1571.83|1569.63|1572.07|1569.87|1569.41|1567.21|0
1635503700000|2021-10-29 10:35:00|1571.71|1569.51|1572.67|1570.47|1573.28|1571.08|1571.46|1569.26|0
1635504000000|2021-10-29 10:40:00|1572.8|1570.6|1572.8|1570.6|1573.52|1571.32|1571.59|1569.39|0
1635504300000|2021-10-29 10:45:00|1573.04|1570.84|1573.76|1571.56|1574.49|1572.29|1573.04|1570.84|0
1635504600000|2021-10-29 10:50:00|1574.01|1571.81|1573.04|1570.84|1574.01|1571.81|1572.8|1570.6|0
1635504900000|2021-10-29 10:55:00|1572.8|1570.6|1573.52|1571.32|1574.25|1572.05|1571.1|1568.9|0
1635505200000|2021-10-29 11:00:00|1573.04|1570.84|1574.36|1572.16|1574.49|1572.29|1573.04|1570.84|0
1635505500000|2021-10-29 11:05:00|1574.25|1572.05|1573.52|1571.32|1574.49|1572.29|1572.91|1570.71|0
1635505800000|2021-10-29 11:10:00|1573.63|1571.43|1574.24|1572.04|1575.21|1573.01|1573.39|1571.19|0
1635506100000|2021-10-29 11:15:00|1574|1571.8|1574|1571.8|1574.36|1572.16|1573.76|1571.56|0
1635506400000|2021-10-29 11:20:00|1573.76|1571.56|1574.24|1572.04|1574.73|1572.53|1573.76|1571.56|0
1635506700000|2021-10-29 11:25:00|1574.48|1572.28|1574.24|1572.04|1574.73|1572.53|1573.87|1571.67|0
1635507000000|2021-10-29 11:30:00|1574|1571.8|1573.51|1571.31|1574.72|1572.52|1573.03|1570.83|0
1635507300000|2021-10-29 11:35:00|1573.76|1571.56|1577.14|1574.94|1577.39|1575.19|1573.76|1571.56|0
1635507600000|2021-10-29 11:40:00|1577.39|1575.19|1576.66|1574.46|1577.39|1575.19|1575.69|1573.49|0
1635507900000|2021-10-29 11:45:00|1576.42|1574.22|1576.9|1574.7|1577.74|1575.54|1575.93|1573.73|0
1635508200000|2021-10-29 11:50:00|1577.14|1574.94|1576.98|1574.78|1578.11|1575.91|1576.74|1574.54|0
1635508500000|2021-10-29 11:55:00|1576.74|1574.54|1574.32|1572.12|1576.98|1574.78|1574.32|1572.12|0
1635508800000|2021-10-29 12:00:00|1573.83|1571.63|1574.07|1571.87|1574.56|1572.36|1573.11|1570.91|0
1635509100000|2021-10-29 12:05:00|1574.32|1572.12|1576.5|1574.3|1576.74|1574.54|1574.07|1571.87|0
1635509400000|2021-10-29 12:10:00|1576.61|1574.41|1576.49|1574.29|1577.71|1575.51|1575.77|1573.57|0
1635509700000|2021-10-29 12:15:00|1576.74|1574.54|1576.37|1574.17|1576.74|1574.54|1575.52|1573.32|0
1635510000000|2021-10-29 12:20:00|1576.49|1574.29|1575.77|1573.57|1577.22|1575.02|1575.77|1573.57|0
1635510300000|2021-10-29 12:25:00|1575.52|1573.32|1576.25|1574.05|1576.73|1574.53|1575.52|1573.32|0
1635510600000|2021-10-29 12:30:00|1574.67|1572.47|1577.46|1575.26|1578.67|1576.47|1574.55|1572.35|0
1635510900000|2021-10-29 12:35:00|1577.33|1575.13|1577.22|1575.02|1579.64|1577.44|1576.01|1573.81|0
1635511200000|2021-10-29 12:40:00|1576.97|1574.77|1575.04|1572.84|1577.46|1575.26|1574.79|1572.59|0
1635511500000|2021-10-29 12:45:00|1574.55|1572.35|1571.89|1569.69|1575.52|1573.32|1570.92|1568.72|0
1635511800000|2021-10-29 12:50:00|1571.4|1569.2|1569.95|1567.75|1572.13|1569.93|1568.74|1566.54|0
1635512100000|2021-10-29 12:55:00|1570.19|1567.99|1571.16|1568.96|1572.13|1569.93|1569.71|1567.51|0
1635512400000|2021-10-29 13:00:00|1570.92|1568.72|1570.19|1567.99|1572.61|1570.41|1569.7|1567.5|0
1635512700000|2021-10-29 13:05:00|1570.43|1568.23|1568.98|1566.78|1570.43|1568.23|1568.25|1566.05|0
1635513000000|2021-10-29 13:10:00|1568.74|1566.54|1571.47|1569.27|1571.47|1569.27|1568.73|1566.53|0
1635513300000|2021-10-29 13:15:00|1571.36|1569.16|1572.57|1570.37|1573.78|1571.58|1570.63|1568.43|0
1635513600000|2021-10-29 13:20:00|1572.32|1570.12|1573.05|1570.85|1573.53|1571.33|1572.08|1569.88|0
1635513900000|2021-10-29 13:25:00|1572.56|1570.36|1571.84|1569.64|1574.98|1572.78|1571.59|1569.39|0
1635514200000|2021-10-29 13:30:00|1571.35|1569.15|1577.16|1574.96|1577.65|1575.45|1569.42|1567.22|0
1635514500000|2021-10-29 13:35:00|1577.4|1575.2|1582.01|1579.81|1583.22|1581.02|1576.92|1574.72|0
1635514800000|2021-10-29 13:40:00|1582.25|1580.05|1583.7|1581.5|1584.43|1582.23|1582.25|1580.05|0
1635515100000|2021-10-29 13:45:00|1584.54|1582.34|1585.88|1583.68|1585.88|1583.68|1582.73|1580.53|0
1635515400000|2021-10-29 13:50:00|1585.64|1583.44|1587.33|1585.13|1587.82|1585.62|1582.73|1580.53|0
1635515700000|2021-10-29 13:55:00|1587.09|1584.89|1584.59|1582.39|1589.27|1587.07|1583.99|1581.79|0
1635516000000|2021-10-29 14:00:00|1584.83|1582.63|1583.99|1581.79|1585.93|1583.73|1583.5|1581.3|0
1635516300000|2021-10-29 14:05:00|1584.23|1582.03|1587.62|1585.42|1588.95|1586.75|1584.23|1582.03|0
1635516600000|2021-10-29 14:10:00|1587.14|1584.94|1584.47|1582.27|1587.14|1584.94|1584.23|1582.03|0
1635516900000|2021-10-29 14:15:00|1584.71|1582.51|1582.29|1580.09|1585.68|1583.48|1579.63|1577.43|0
1635517200000|2021-10-29 14:20:00|1582.05|1579.85|1581.08|1578.88|1585.44|1583.24|1581.08|1578.88|0
1635517500000|2021-10-29 14:25:00|1581.32|1579.12|1580.59|1578.39|1582.77|1580.57|1579.14|1576.94|0
1635517800000|2021-10-29 14:30:00|1581.32|1579.12|1581.08|1578.88|1581.32|1579.12|1578.41|1576.21|0
1635518100000|2021-10-29 14:35:00|1580.83|1578.63|1581.32|1579.12|1583.01|1580.81|1580.59|1578.39|0
1635518400000|2021-10-29 14:40:00|1581.56|1579.36|1583.74|1581.54|1583.74|1581.54|1580.59|1578.39|0
1635518700000|2021-10-29 14:45:00|1583.5|1581.3|1587.13|1584.93|1587.13|1584.93|1583.25|1581.05|0
1635519000000|2021-10-29 14:50:00|1587.37|1585.17|1585.92|1583.72|1588.82|1586.62|1585.43|1583.23|0
1635519300000|2021-10-29 14:55:00|1585.67|1583.47|1586.4|1584.2|1588.58|1586.38|1584.95|1582.75|0
1635519600000|2021-10-29 15:00:00|1586.64|1584.44|1587.85|1585.65|1588.58|1586.38|1586.4|1584.2|0
1635519900000|2021-10-29 15:05:00|1588.1|1585.9|1591.49|1589.29|1591.49|1589.29|1586.88|1584.68|0
1635520200000|2021-10-29 15:10:00|1591.24|1589.04|1591.97|1589.77|1593.43|1591.23|1591.24|1589.04|0
1635520500000|2021-10-29 15:15:00|1592.21|1590.01|1593.04|1590.84|1594.15|1591.95|1590.76|1588.56|0
1635520800000|2021-10-29 15:20:00|1593.52|1591.32|1594.73|1592.53|1594.73|1592.53|1592.55|1590.35|0
1635521100000|2021-10-29 15:25:00|1594.25|1592.05|1593.81|1591.61|1595.02|1592.82|1593.28|1591.08|0
1635521400000|2021-10-29 15:30:00|1593.57|1591.37|1596.48|1594.28|1597.69|1595.49|1593.57|1591.37|0
1635521700000|2021-10-29 15:35:00|1596.23|1594.03|1594.29|1592.09|1596.48|1594.28|1593.57|1591.37|0
1635522000000|2021-10-29 15:40:00|1594.05|1591.85|1592.35|1590.15|1594.54|1592.34|1591.38|1589.18|0
1635522300000|2021-10-29 15:45:00|1592.11|1589.91|1592.59|1590.39|1592.59|1590.39|1591.14|1588.94|0
1635522600000|2021-10-29 15:50:00|1592.35|1590.15|1594.05|1591.85|1594.53|1592.33|1592.11|1589.91|0
1635522900000|2021-10-29 15:55:00|1594.29|1592.09|1593.37|1591.17|1595.99|1593.79|1593.37|1591.17|0
1635523200000|2021-10-29 16:00:00|1593.61|1591.41|1594.82|1592.62|1595.07|1592.87|1592.4|1590.2|0
1635523500000|2021-10-29 16:05:00|1595.07|1592.87|1597.25|1595.05|1597.49|1595.29|1594.82|1592.62|0
1635523800000|2021-10-29 16:10:00|1597|1594.8|1598.46|1596.26|1600.16|1597.96|1597|1594.8|0
1635524100000|2021-10-29 16:15:00|1598.7|1596.5|1599.43|1597.23|1599.43|1597.23|1598.22|1596.02|0
1635524400000|2021-10-29 16:20:00|1599.67|1597.47|1602.83|1600.63|1603.8|1601.6|1598.94|1596.74|0
1635524700000|2021-10-29 16:25:00|1602.58|1600.38|1604.04|1601.84|1604.04|1601.84|1601.37|1599.17|0
1635525000000|2021-10-29 16:30:00|1603.79|1601.59|1602.1|1599.9|1603.79|1601.59|1602.1|1599.9|0
1635525300000|2021-10-29 16:35:00|1602.34|1600.14|1602.82|1600.62|1603.07|1600.87|1602.09|1599.89|0
1635525600000|2021-10-29 16:40:00|1603.07|1600.87|1603.31|1601.11|1603.55|1601.35|1602.58|1600.38|0
1635525900000|2021-10-29 16:45:00|1603.06|1600.86|1601.36|1599.16|1603.31|1601.11|1601.12|1598.92|0
1635526200000|2021-10-29 16:50:00|1601.61|1599.41|1600.39|1598.19|1601.61|1599.41|1599.67|1597.47|0
1635526500000|2021-10-29 16:55:00|1600.64|1598.44|1599.91|1597.71|1601.36|1599.16|1599.42|1597.22|0
1635526800000|2021-10-29 17:00:00|1600.15|1597.95|1601.6|1599.4|1601.6|1599.4|1599.66|1597.46|0
1635527100000|2021-10-29 17:05:00|1601.36|1599.16|1600.88|1598.68|1601.36|1599.16|1600.15|1597.95|0
1635527400000|2021-10-29 17:10:00|1601.12|1598.92|1602.09|1599.89|1602.33|1600.13|1600.63|1598.43|0
1635527700000|2021-10-29 17:15:00|1601.85|1599.65|1603.79|1601.59|1603.79|1601.59|1601.6|1599.4|0
1635528000000|2021-10-29 17:20:00|1603.54|1601.34|1601.6|1599.4|1603.54|1601.34|1601.36|1599.16|0
1635528300000|2021-10-29 17:25:00|1601.84|1599.64|1601.11|1598.91|1602.09|1599.89|1600.87|1598.67|0
1635528600000|2021-10-29 17:30:00|1601.36|1599.16|1600.63|1598.43|1602.08|1599.88|1600.63|1598.43|0
1635528900000|2021-10-29 17:35:00|1600.87|1598.67|1600.63|1598.43|1601.11|1598.91|1599.9|1597.7|0
1635529200000|2021-10-29 17:40:00|1600.38|1598.18|1600.14|1597.94|1600.87|1598.67|1599.66|1597.46|0
1635529500000|2021-10-29 17:45:00|1600.38|1598.18|1597.96|1595.76|1600.38|1598.18|1597.23|1595.03|0
1635529800000|2021-10-29 17:50:00|1598.2|1596|1598.93|1596.73|1599.17|1596.97|1597.71|1595.51|0
1635530100000|2021-10-29 17:55:00|1598.68|1596.48|1599.9|1597.7|1600.38|1598.18|1598.68|1596.48|0
1635530400000|2021-10-29 18:00:00|1599.65|1597.45|1599.77|1597.57|1599.9|1597.7|1598.44|1596.24|0
1635530700000|2021-10-29 18:05:00|1599.65|1597.45|1599.89|1597.69|1600.14|1597.94|1598.92|1596.72|0
1635531000000|2021-10-29 18:10:00|1599.65|1597.45|1598.68|1596.48|1600.38|1598.18|1598.44|1596.24|0
1635531300000|2021-10-29 18:15:00|1598.92|1596.72|1596.25|1594.05|1598.92|1596.72|1596.01|1593.81|0
1635531600000|2021-10-29 18:20:00|1596.5|1594.3|1593.34|1591.14|1597.47|1595.27|1593.34|1591.14|0
1635531900000|2021-10-29 18:25:00|1593.46|1591.26|1591.4|1589.2|1593.83|1591.63|1591.4|1589.2|0
1635532200000|2021-10-29 18:30:00|1591.64|1589.44|1591.4|1589.2|1592.61|1590.41|1590.43|1588.23|0
1635532500000|2021-10-29 18:35:00|1591.64|1589.44|1592.85|1590.65|1593.82|1591.62|1591.64|1589.44|0
1635532800000|2021-10-29 18:40:00|1593.1|1590.9|1595.52|1593.32|1596.01|1593.81|1593.1|1590.9|0
1635533100000|2021-10-29 18:45:00|1595.76|1593.56|1595.64|1593.44|1596.25|1594.05|1594.07|1591.87|0
1635533400000|2021-10-29 18:50:00|1595.52|1593.32|1595.52|1593.32|1596.49|1594.29|1595.03|1592.83|0
1635533700000|2021-10-29 18:55:00|1595.76|1593.56|1595.03|1592.83|1596.49|1594.29|1594.31|1592.11|0
1635534000000|2021-10-29 19:00:00|1595.28|1593.08|1594.06|1591.86|1596|1593.8|1592.85|1590.65|0
1635534300000|2021-10-29 19:05:00|1594.3|1592.1|1595.27|1593.07|1596.24|1594.04|1593.58|1591.38|0
1635534600000|2021-10-29 19:10:00|1595.03|1592.83|1593.82|1591.62|1595.27|1593.07|1593.09|1590.89|0
1635534900000|2021-10-29 19:15:00|1594.06|1591.86|1591.63|1589.43|1594.3|1592.1|1589.21|1587.01|0
1635535200000|2021-10-29 19:20:00|1591.88|1589.68|1589.94|1587.74|1593.57|1591.37|1589.94|1587.74|0
1635535500000|2021-10-29 19:25:00|1590.18|1587.98|1592.12|1589.92|1592.36|1590.16|1589.69|1587.49|0
1635535800000|2021-10-29 19:30:00|1592.36|1590.16|1594.54|1592.34|1594.78|1592.58|1591.15|1588.95|0
1635536100000|2021-10-29 19:35:00|1594.3|1592.1|1596|1593.8|1597.69|1595.49|1594.3|1592.1|0
1635536400000|2021-10-29 19:40:00|1595.75|1593.55|1598.66|1596.46|1599.63|1597.43|1595.75|1593.55|0
1635536700000|2021-10-29 19:45:00|1598.42|1596.22|1600.36|1598.16|1601.82|1599.62|1598.42|1596.22|0
1635537000000|2021-10-29 19:50:00|1600.23|1598.03|1606.91|1604.71|1606.91|1604.71|1598.91|1596.71|0
1635537300000|2021-10-29 19:55:00|1606.43|1604.23|1604|1601.8|1607.88|1605.68|1603.03|1600.83|0
1635537600000|2021-10-29 20:00:00|1604.73|1602.53|1606.03|1603.83|1606.28|1604.08|1603.76|1601.56|0
1635537900000|2021-10-29 20:05:00|1606.28|1604.08|1605.79|1603.59|1606.28|1604.08|1604.34|1602.14|0
1635538200000|2021-10-29 20:10:00|1605.55|1603.35|1607.25|1605.05|1607.97|1605.77|1605.55|1603.35|0
1635753600000|2021-11-01 08:00:00|1613.77|1611.57|1612.79|1610.59|1614.25|1612.05|1612.07|1609.87|0
1635753900000|2021-11-01 08:05:00|1613.04|1610.84|1612.89|1610.69|1613.61|1611.41|1612.31|1610.11|0
1635754200000|2021-11-01 08:10:00|1613.13|1610.93|1614.59|1612.39|1614.59|1612.39|1612.89|1610.69|0
1635754500000|2021-11-01 08:15:00|1615.07|1612.87|1617.26|1615.06|1617.74|1615.54|1614.83|1612.63|0
1635754800000|2021-11-01 08:20:00|1617.5|1615.3|1618.23|1616.03|1618.71|1616.51|1617.26|1615.06|0
1635755100000|2021-11-01 08:25:00|1617.98|1615.78|1618.71|1616.51|1619.44|1617.24|1617.01|1614.81|0
1635755400000|2021-11-01 08:30:00|1618.96|1616.76|1618.71|1616.51|1619.93|1617.73|1618.47|1616.27|0
1635755700000|2021-11-01 08:35:00|1618.83|1616.63|1619.93|1617.73|1620.65|1618.45|1618.83|1616.63|0
1635756000000|2021-11-01 08:40:00|1619.68|1617.48|1620.65|1618.45|1620.65|1618.45|1619.44|1617.24|0
1635756300000|2021-11-01 08:45:00|1620.41|1618.21|1620.41|1618.21|1620.9|1618.7|1619.92|1617.72|0
1635756600000|2021-11-01 08:50:00|1620.17|1617.97|1621.14|1618.94|1621.14|1618.94|1620.17|1617.97|0
1635756900000|2021-11-01 08:55:00|1620.89|1618.69|1621.62|1619.42|1621.62|1619.42|1620.65|1618.45|0
1635757200000|2021-11-01 09:00:00|1621.87|1619.67|1623.32|1621.12|1623.32|1621.12|1620.89|1618.69|0
1635757500000|2021-11-01 09:05:00|1623.08|1620.88|1624.54|1622.34|1624.54|1622.34|1623.08|1620.88|0
1635757800000|2021-11-01 09:10:00|1624.78|1622.58|1623.56|1621.36|1625.02|1622.82|1623.32|1621.12|0
1635758100000|2021-11-01 09:15:00|1623.44|1621.24|1623.08|1620.88|1623.56|1621.36|1622.83|1620.63|0
1635758400000|2021-11-01 09:20:00|1622.83|1620.63|1622.92|1620.72|1623.35|1621.15|1622.68|1620.48|0
1635758700000|2021-11-01 09:25:00|1623.17|1620.97|1622.92|1620.72|1623.17|1620.97|1621.95|1619.75|0
1635759000000|2021-11-01 09:30:00|1623.17|1620.97|1623.17|1620.97|1623.41|1621.21|1622.44|1620.24|0
1635759300000|2021-11-01 09:35:00|1622.92|1620.72|1622.97|1620.77|1623.65|1621.45|1622.44|1620.24|0
1635759600000|2021-11-01 09:40:00|1623.21|1621.01|1622.48|1620.28|1623.21|1621.01|1622.24|1620.04|0
1635759900000|2021-11-01 09:45:00|1622.24|1620.04|1622.23|1620.03|1622.48|1620.28|1621.51|1619.31|0
1635760200000|2021-11-01 09:50:00|1621.99|1619.79|1621.99|1619.79|1622.48|1620.28|1621.99|1619.79|0
1635760500000|2021-11-01 09:55:00|1621.75|1619.55|1622.23|1620.03|1622.72|1620.52|1621.75|1619.55|0
1635760800000|2021-11-01 10:00:00|1622.48|1620.28|1622.47|1620.27|1622.72|1620.52|1621.99|1619.79|0
1635761100000|2021-11-01 10:05:00|1622.23|1620.03|1622.72|1620.52|1622.96|1620.76|1622.23|1620.03|0
1635761400000|2021-11-01 10:10:00|1622.47|1620.27|1623.2|1621|1623.2|1621|1622.47|1620.27|0
1635761700000|2021-11-01 10:15:00|1622.96|1620.76|1623.93|1621.73|1624.17|1621.97|1622.72|1620.52|0
1635762000000|2021-11-01 10:20:00|1624.17|1621.97|1623.44|1621.24|1624.42|1622.22|1623.44|1621.24|0
1635762300000|2021-11-01 10:25:00|1623.2|1621|1622.47|1620.27|1623.2|1621|1622.23|1620.03|0
1635762600000|2021-11-01 10:30:00|1622.71|1620.51|1623.2|1621|1623.44|1621.24|1622.47|1620.27|0
1635762900000|2021-11-01 10:35:00|1623.44|1621.24|1623.31|1621.11|1623.93|1621.73|1623.2|1621|0
1635763200000|2021-11-01 10:40:00|1623.2|1621|1622.95|1620.75|1623.44|1621.24|1622.95|1620.75|0
1635763500000|2021-11-01 10:45:00|1623.2|1621|1623.68|1621.48|1623.68|1621.48|1622.95|1620.75|0
1635763800000|2021-11-01 10:50:00|1623.44|1621.24|1624.17|1621.97|1624.65|1622.45|1623.44|1621.24|0
1635764100000|2021-11-01 10:55:00|1624.41|1622.21|1624.9|1622.7|1624.9|1622.7|1623.92|1621.72|0
1635764400000|2021-11-01 11:00:00|1624.77|1622.57|1625.62|1623.42|1625.62|1623.42|1624.65|1622.45|0
1635764700000|2021-11-01 11:05:00|1625.87|1623.67|1625.62|1623.42|1625.87|1623.67|1625.38|1623.18|0
1635765000000|2021-11-01 11:10:00|1625.38|1623.18|1624.65|1622.45|1625.62|1623.42|1624.65|1622.45|0
1635765300000|2021-11-01 11:15:00|1624.52|1622.32|1624.16|1621.96|1624.89|1622.69|1623.92|1621.72|0
1635765600000|2021-11-01 11:20:00|1623.92|1621.72|1623.68|1621.48|1623.92|1621.72|1623.43|1621.23|0
1635765900000|2021-11-01 11:25:00|1623.92|1621.72|1623.68|1621.48|1623.92|1621.72|1623.68|1621.48|0
1635766200000|2021-11-01 11:30:00|1623.43|1621.23|1622.7|1620.5|1623.43|1621.23|1622.7|1620.5|0
1635766500000|2021-11-01 11:35:00|1622.46|1620.26|1622.46|1620.26|1622.46|1620.26|1622.22|1620.02|0
1635766800000|2021-11-01 11:40:00|1622.21|1620.01|1622.21|1620.01|1622.21|1620.01|1621.73|1619.53|0
1635767100000|2021-11-01 11:45:00|1622.46|1620.26|1622.7|1620.5|1622.94|1620.74|1622.21|1620.01|0
1635767400000|2021-11-01 11:50:00|1622.46|1620.26|1622.46|1620.26|1622.94|1620.74|1622.46|1620.26|0
1635767700000|2021-11-01 11:55:00|1622.21|1620.01|1622.45|1620.25|1622.7|1620.5|1622.21|1620.01|0
1635768000000|2021-11-01 12:00:00|1622.33|1620.13|1621.48|1619.28|1622.45|1620.25|1621.48|1619.28|0
1635768300000|2021-11-01 12:05:00|1621.72|1619.52|1620.99|1618.79|1621.72|1619.52|1620.27|1618.07|0
1635768600000|2021-11-01 12:10:00|1620.75|1618.55|1620.75|1618.55|1620.99|1618.79|1620.26|1618.06|0
1635768900000|2021-11-01 12:15:00|1620.51|1618.31|1620.99|1618.79|1621.24|1619.04|1620.02|1617.82|0
1635769200000|2021-11-01 12:20:00|1620.75|1618.55|1620.75|1618.55|1620.99|1618.79|1620.51|1618.31|0
1635769500000|2021-11-01 12:25:00|1620.99|1618.79|1620.75|1618.55|1620.99|1618.79|1620.5|1618.3|0
1635769800000|2021-11-01 12:30:00|1620.5|1618.3|1618.56|1616.36|1620.5|1618.3|1618.56|1616.36|0
1635770100000|2021-11-01 12:35:00|1618.32|1616.12|1618.56|1616.36|1619.04|1616.84|1617.83|1615.63|0
1635770400000|2021-11-01 12:40:00|1618.32|1616.12|1617.59|1615.39|1618.56|1616.36|1617.1|1614.9|0
1635770700000|2021-11-01 12:45:00|1617.83|1615.63|1615.88|1613.68|1618.56|1616.36|1615.64|1613.44|0
1635771000000|2021-11-01 12:50:00|1615.64|1613.44|1616.24|1614.04|1616.37|1614.17|1615.64|1613.44|0
1635771300000|2021-11-01 12:55:00|1616.37|1614.17|1615.88|1613.68|1616.37|1614.17|1615.64|1613.44|0
1635771600000|2021-11-01 13:00:00|1615.64|1613.44|1614.42|1612.22|1616.12|1613.92|1614.18|1611.98|0
1635771900000|2021-11-01 13:05:00|1614.67|1612.47|1612.48|1610.28|1614.91|1612.71|1611.26|1609.06|0
1635772200000|2021-11-01 13:10:00|1612.24|1610.04|1614.66|1612.46|1614.91|1612.71|1612.24|1610.04|0
1635772500000|2021-11-01 13:15:00|1614.42|1612.22|1615.64|1613.44|1615.64|1613.44|1614.42|1612.22|0
1635772800000|2021-11-01 13:20:00|1615.39|1613.19|1615.15|1612.95|1615.39|1613.19|1614.18|1611.98|0
1635773100000|2021-11-01 13:25:00|1614.91|1612.71|1614.66|1612.46|1615.63|1613.43|1614.42|1612.22|0
1635773400000|2021-11-01 13:30:00|1615.15|1612.95|1616.36|1614.16|1618.55|1616.35|1612.72|1610.52|0
1635773700000|2021-11-01 13:35:00|1616.12|1613.92|1613.6|1611.4|1616.12|1613.92|1609.22|1607.02|0
1635774000000|2021-11-01 13:40:00|1613.11|1610.91|1611.17|1608.97|1613.84|1611.64|1610.68|1608.48|0
1635774300000|2021-11-01 13:45:00|1610.92|1608.72|1605.34|1603.14|1612.87|1610.67|1605.09|1602.89|0
1635774600000|2021-11-01 13:50:00|1604.85|1602.65|1607.46|1605.26|1608.92|1606.72|1603.39|1601.19|0
1635774900000|2021-11-01 13:55:00|1606.98|1604.78|1604.66|1602.46|1608.19|1605.99|1604.18|1601.98|0
1635775200000|2021-11-01 14:00:00|1604.79|1602.59|1596.29|1594.09|1604.79|1602.59|1594.35|1592.15|0
1635775500000|2021-11-01 14:05:00|1597.02|1594.82|1605.03|1602.83|1605.76|1603.56|1597.02|1594.82|0
1635775800000|2021-11-01 14:10:00|1604.79|1602.59|1603.09|1600.89|1605.76|1603.56|1601.15|1598.95|0
1635776100000|2021-11-01 14:15:00|1603.57|1601.37|1603.09|1600.89|1605.03|1602.83|1602.12|1599.92|0
1635776400000|2021-11-01 14:20:00|1603.33|1601.13|1600.17|1597.97|1605.76|1603.56|1599.45|1597.25|0
1635776700000|2021-11-01 14:25:00|1600.42|1598.22|1602.6|1600.4|1604.06|1601.86|1600.42|1598.22|0
1635777000000|2021-11-01 14:30:00|1602.36|1600.16|1601.57|1599.37|1602.36|1600.16|1598.96|1596.76|0
1635777300000|2021-11-01 14:35:00|1601.33|1599.13|1599.63|1597.43|1601.81|1599.61|1599.14|1596.94|0
1635777600000|2021-11-01 14:40:00|1600.11|1597.91|1599.63|1597.43|1601.09|1598.89|1597.93|1595.73|0
1635777900000|2021-11-01 14:45:00|1599.87|1597.67|1600.6|1598.4|1601.81|1599.61|1598.9|1596.7|0
1635778200000|2021-11-01 14:50:00|1600.36|1598.16|1596.96|1594.76|1602.54|1600.34|1596.96|1594.76|0
1635778500000|2021-11-01 14:55:00|1597.44|1595.24|1598.41|1596.21|1598.41|1596.21|1595.75|1593.55|0
1635778800000|2021-11-01 15:00:00|1597.93|1595.73|1603.27|1601.07|1604.24|1602.04|1597.93|1595.73|0
1635779100000|2021-11-01 15:05:00|1603.02|1600.82|1602.29|1600.09|1604.24|1602.04|1602.29|1600.09|0
1635779400000|2021-11-01 15:10:00|1602.05|1599.85|1601.08|1598.88|1602.29|1600.09|1599.87|1597.67|0
1635779700000|2021-11-01 15:15:00|1600.84|1598.64|1603.75|1601.55|1603.75|1601.55|1600.59|1598.39|0
1635780000000|2021-11-01 15:20:00|1603.5|1601.3|1605.45|1603.25|1606.42|1604.22|1603.5|1601.3|0
1635780300000|2021-11-01 15:25:00|1605.69|1603.49|1604.44|1602.24|1605.93|1603.73|1604.2|1602|0
1635780600000|2021-11-01 15:30:00|1604.68|1602.48|1606.62|1604.42|1607.11|1604.91|1604.68|1602.48|0
1635780900000|2021-11-01 15:35:00|1606.38|1604.18|1603.47|1601.27|1606.38|1604.18|1602.98|1600.78|0
1635781200000|2021-11-01 15:40:00|1603.22|1601.02|1605.16|1602.96|1605.16|1602.96|1602.25|1600.05|0
1635781500000|2021-11-01 15:45:00|1604.92|1602.72|1605.16|1602.96|1605.89|1603.69|1603.71|1601.51|0
1635781800000|2021-11-01 15:50:00|1605.41|1603.21|1603.71|1601.51|1605.41|1603.21|1603.22|1601.02|0
1635782100000|2021-11-01 15:55:00|1603.46|1601.26|1606.62|1604.42|1606.62|1604.42|1603.46|1601.26|0
1635782400000|2021-11-01 16:00:00|1606.86|1604.66|1606.62|1604.42|1606.98|1604.78|1605.65|1603.45|0
1635782700000|2021-11-01 16:05:00|1606.86|1604.66|1608.07|1605.87|1608.07|1605.87|1606.13|1603.93|0
1635783000000|2021-11-01 16:10:00|1607.83|1605.63|1607.95|1605.75|1608.8|1606.6|1607.34|1605.14|0
1635783300000|2021-11-01 16:15:00|1608.07|1605.87|1607.59|1605.39|1608.56|1606.36|1606.13|1603.93|0
1635783600000|2021-11-01 16:20:00|1607.83|1605.63|1608.31|1606.11|1609.04|1606.84|1607.34|1605.14|0
1635783900000|2021-11-01 16:25:00|1608.07|1605.87|1608.56|1606.36|1608.56|1606.36|1607.1|1604.9|0
1635784200000|2021-11-01 16:30:00|1608.31|1606.11|1608.13|1605.93|1608.86|1606.66|1607.89|1605.69|0
1635784500000|2021-11-01 16:35:00|1607.89|1605.69|1609.83|1607.63|1610.07|1607.87|1607.64|1605.44|0
1635784800000|2021-11-01 16:40:00|1609.59|1607.39|1610.31|1608.11|1611.29|1609.09|1609.59|1607.39|0
1635785100000|2021-11-01 16:45:00|1610.07|1607.87|1610.8|1608.6|1611.04|1608.84|1608.86|1606.66|0
1635785400000|2021-11-01 16:50:00|1611.04|1608.84|1611.04|1608.84|1611.29|1609.09|1610.31|1608.11|0
1635785700000|2021-11-01 16:55:00|1611.28|1609.08|1611.28|1609.08|1611.53|1609.33|1610.8|1608.6|0
1635786000000|2021-11-01 17:00:00|1611.53|1609.33|1611.04|1608.84|1611.77|1609.57|1611.04|1608.84|0
1635786300000|2021-11-01 17:05:00|1611.28|1609.08|1609.58|1607.38|1611.53|1609.33|1609.58|1607.38|0
1635786600000|2021-11-01 17:10:00|1609.82|1607.62|1609.82|1607.62|1609.82|1607.62|1609.09|1606.89|0
1635786900000|2021-11-01 17:15:00|1610.07|1607.87|1609.09|1606.89|1611.04|1608.84|1608.85|1606.65|0
1635787200000|2021-11-01 17:20:00|1608.85|1606.65|1604.23|1602.03|1609.09|1606.89|1603.75|1601.55|0
1635787500000|2021-11-01 17:25:00|1604.48|1602.28|1604.23|1602.03|1606.18|1603.98|1602.78|1600.58|0
1635787800000|2021-11-01 17:30:00|1603.99|1601.79|1603.62|1601.42|1604.23|1602.03|1602.29|1600.09|0
1635788100000|2021-11-01 17:35:00|1603.5|1601.3|1604.72|1602.52|1605.45|1603.25|1603.5|1601.3|0
1635788400000|2021-11-01 17:40:00|1604.47|1602.27|1600.1|1597.9|1604.47|1602.27|1599.86|1597.66|0
1635788700000|2021-11-01 17:45:00|1599.86|1597.66|1601.07|1598.87|1601.8|1599.6|1599.86|1597.66|0
1635789000000|2021-11-01 17:50:00|1600.83|1598.63|1598.64|1596.44|1601.31|1599.11|1598.64|1596.44|0
1635789300000|2021-11-01 17:55:00|1598.89|1596.69|1600.1|1597.9|1600.83|1598.63|1598.89|1596.69|0
1635789600000|2021-11-01 18:00:00|1599.86|1597.66|1598.88|1596.68|1601.07|1598.87|1598.4|1596.2|0
1635789900000|2021-11-01 18:05:00|1598.64|1596.44|1599.37|1597.17|1600.34|1598.14|1598.15|1595.95|0
1635790200000|2021-11-01 18:10:00|1599.61|1597.41|1596.7|1594.5|1600.34|1598.14|1596.21|1594.01|0
1635790500000|2021-11-01 18:15:00|1596.57|1594.37|1595.72|1593.52|1597.18|1594.98|1594.03|1591.83|0
1635790800000|2021-11-01 18:20:00|1595.48|1593.28|1599.12|1596.92|1599.37|1597.17|1595.24|1593.04|0
1635791100000|2021-11-01 18:25:00|1598.88|1596.68|1598.15|1595.95|1599.37|1597.17|1597.67|1595.47|0
1635791400000|2021-11-01 18:30:00|1598.39|1596.19|1601.79|1599.59|1602.04|1599.84|1598.15|1595.95|0
1635791700000|2021-11-01 18:35:00|1601.55|1599.35|1600.33|1598.13|1602.76|1600.56|1600.33|1598.13|0
1635792000000|2021-11-01 18:40:00|1600.58|1598.38|1603|1600.8|1603|1600.8|1600.33|1598.13|0
1635792300000|2021-11-01 18:45:00|1602.76|1600.56|1603.98|1601.78|1604.22|1602.02|1602.76|1600.56|0
1635792600000|2021-11-01 18:50:00|1604.22|1602.02|1602.52|1600.32|1604.22|1602.02|1602.27|1600.07|0
1635792900000|2021-11-01 18:55:00|1602.76|1600.56|1603.73|1601.53|1604.7|1602.5|1602.52|1600.32|0
1635793200000|2021-11-01 19:00:00|1603.49|1601.29|1604.7|1602.5|1604.7|1602.5|1602.52|1600.32|0
1635793500000|2021-11-01 19:05:00|1604.94|1602.74|1603.97|1601.77|1604.94|1602.74|1603.49|1601.29|0
1635793800000|2021-11-01 19:10:00|1604.21|1602.01|1604.94|1602.74|1605.19|1602.99|1604.21|1602.01|0
1635794100000|2021-11-01 19:15:00|1604.46|1602.26|1603.97|1601.77|1604.94|1602.74|1603.73|1601.53|0
1635794400000|2021-11-01 19:20:00|1604.21|1602.01|1606.4|1604.2|1606.64|1604.44|1601.54|1599.34|0
1635794700000|2021-11-01 19:25:00|1606.64|1604.44|1605.43|1603.23|1606.88|1604.68|1605.18|1602.98|0
1635795000000|2021-11-01 19:30:00|1605.67|1603.47|1608.34|1606.14|1608.34|1606.14|1605.67|1603.47|0
1635795300000|2021-11-01 19:35:00|1608.1|1605.9|1607.12|1604.92|1608.58|1606.38|1605.91|1603.71|0
1635795600000|2021-11-01 19:40:00|1607.37|1605.17|1608.34|1606.14|1608.58|1606.38|1605.91|1603.71|0
1635795900000|2021-11-01 19:45:00|1608.46|1606.26|1608.58|1606.38|1609.07|1606.87|1607.85|1605.65|0
1635796200000|2021-11-01 19:50:00|1609.07|1606.87|1607.36|1605.16|1610.77|1608.57|1606.39|1604.19|0
1635796500000|2021-11-01 19:55:00|1607.61|1605.41|1611.49|1609.29|1613.44|1611.24|1606.64|1604.44|0
1635796800000|2021-11-01 20:00:00|1612.47|1610.27|1611.01|1608.81|1612.47|1610.27|1610.52|1608.32|0
1635797100000|2021-11-01 20:05:00|1611.25|1609.05|1609.79|1607.59|1611.49|1609.29|1609.55|1607.35|0
1635797400000|2021-11-01 20:10:00|1609.55|1607.35|1610.76|1608.56|1611.98|1609.78|1609.31|1607.11|0
1635797700000|2021-11-01 20:15:00|1610.23|1607.63|1610.96|1608.36|1611.21|1608.61|1610.23|1607.63|0
1635798000000|2021-11-01 20:20:00|1611.21|1608.61|1611.69|1609.09|1611.93|1609.33|1611.21|1608.61|0
1635798300000|2021-11-01 20:25:00|1611.93|1609.33|1611.93|1609.33|1612.18|1609.58|1611.93|1609.33|0
1635798600000|2021-11-01 20:30:00|1612.18|1609.58|1612.42|1609.82|1612.42|1609.82|1611.93|1609.33|0
1635798900000|2021-11-01 20:35:00|1612.17|1609.57|1611.93|1609.33|1612.17|1609.57|1611.93|1609.33|0
1635799500000|2021-11-01 20:45:00|1612.17|1609.57|1612.42|1609.82|1612.42|1609.82|1611.93|1609.33|0
1635799800000|2021-11-01 20:50:00|1612.17|1609.57|1611.93|1609.33|1612.42|1609.82|1611.93|1609.33|0
1635800100000|2021-11-01 20:55:00|1612.17|1609.57|1612.53|1609.93|1612.53|1609.93|1611.93|1609.33|0
1635800400000|2021-11-01 21:00:00|1612.32|1609.72|1612.28|1609.68|1612.35|1609.75|1612.06|1609.46|0
1635800700000|2021-11-01 21:05:00|1612.31|1609.71|1612.02|1609.42|1612.31|1609.71|1611.96|1609.36|0
1635801000000|2021-11-01 21:10:00|1611.99|1609.39|1611.6|1609|1611.99|1609.39|1611.53|1608.93|0
1635801300000|2021-11-01 21:15:00|1611.63|1609.03|1611.88|1609.28|1611.92|1609.32|1611.56|1608.96|0
1635801600000|2021-11-01 21:20:00|1611.92|1609.32|1611.99|1609.39|1612.06|1609.46|1611.92|1609.32|0
1635801900000|2021-11-01 21:25:00|1611.52|1608.92|1611.81|1609.21|1611.82|1609.22|1611.52|1608.92|0
1635802200000|2021-11-01 21:30:00|1611.71|1609.11|1611.78|1609.18|1611.81|1609.21|1611.71|1609.11|0
1635802500000|2021-11-01 21:35:00|1611.71|1609.11|1611.74|1609.14|1611.81|1609.21|1611.71|1609.11|0
1635802800000|2021-11-01 21:40:00|1611.81|1609.21|1611.81|1609.21|1611.81|1609.21|1611.71|1609.11|0
1635803100000|2021-11-01 21:45:00|1611.84|1609.24|1611.92|1609.32|1611.99|1609.39|1611.84|1609.24|0
1635803400000|2021-11-01 21:50:00|1611.88|1609.28|1612.09|1609.49|1612.09|1609.49|1611.88|1609.28|0
1635803700000|2021-11-01 21:55:00|1612.12|1609.52|1611.92|1609.32|1612.27|1609.67|1611.92|1609.32|0
1635804000000|2021-11-01 22:00:00|1612.76|1610.16|1611.19|1608.59|1613.01|1610.41|1610.94|1608.34|0
1635804300000|2021-11-01 22:05:00|1611.06|1608.46|1610.7|1608.1|1611.19|1608.59|1610.46|1607.86|0
1635804600000|2021-11-01 22:10:00|1610.94|1608.34|1610.7|1608.1|1611.19|1608.59|1610.7|1608.1|0
1635804900000|2021-11-01 22:15:00|1610.46|1607.86|1609.73|1607.13|1610.46|1607.86|1609.73|1607.13|0
1635805200000|2021-11-01 22:20:00|1609.97|1607.37|1611.18|1608.58|1611.43|1608.83|1609.73|1607.13|0
1635805500000|2021-11-01 22:25:00|1611.43|1608.83|1612.4|1609.8|1612.4|1609.8|1611.43|1608.83|0
1635805800000|2021-11-01 22:30:00|1612.64|1610.04|1612.4|1609.8|1613.37|1610.77|1612.4|1609.8|0
1635806100000|2021-11-01 22:35:00|1612.64|1610.04|1613.61|1611.01|1613.61|1611.01|1612.4|1609.8|0
1635806400000|2021-11-01 22:40:00|1613.85|1611.25|1614.83|1612.23|1614.83|1612.23|1613.85|1611.25|0
1635806700000|2021-11-01 22:45:00|1614.58|1611.98|1613.61|1611.01|1614.83|1612.23|1613.61|1611.01|0
1635807000000|2021-11-01 22:50:00|1613.48|1610.88|1613.85|1611.25|1613.85|1611.25|1613.37|1610.77|0
1635807300000|2021-11-01 22:55:00|1614.09|1611.49|1614.21|1611.61|1614.82|1612.22|1613.85|1611.25|0
1635807600000|2021-11-01 23:00:00|1614.09|1611.49|1612.63|1610.03|1614.09|1611.49|1612.15|1609.55|0
1635807900000|2021-11-01 23:05:00|1612.51|1609.91|1611.9|1609.3|1612.63|1610.03|1610.93|1608.33|0
1635808200000|2021-11-01 23:10:00|1612.15|1609.55|1610.69|1608.09|1612.39|1609.79|1610.2|1607.6|0
1635808500000|2021-11-01 23:15:00|1610.93|1608.33|1611.9|1609.3|1612.15|1609.55|1610.69|1608.09|0
1635808800000|2021-11-01 23:20:00|1612.15|1609.55|1611.9|1609.3|1612.63|1610.03|1611.9|1609.3|0
1635809100000|2021-11-01 23:25:00|1612.02|1609.42|1612.87|1610.27|1613.36|1610.76|1612.02|1609.42|0
1635809400000|2021-11-01 23:30:00|1612.63|1610.03|1610.93|1608.33|1612.63|1610.03|1610.68|1608.08|0
1635809700000|2021-11-01 23:35:00|1611.17|1608.57|1610.93|1608.33|1611.41|1608.81|1610.44|1607.84|0
1635810000000|2021-11-01 23:40:00|1610.68|1608.08|1611.17|1608.57|1611.41|1608.81|1610.44|1607.84|0
1635810300000|2021-11-01 23:45:00|1611.41|1608.81|1611.17|1608.57|1611.65|1609.05|1611.17|1608.57|0
1635810600000|2021-11-01 23:50:00|1611.41|1608.81|1610.92|1608.32|1611.41|1608.81|1610.68|1608.08|0
1635810900000|2021-11-01 23:55:00|1611.17|1608.57|1610.31|1607.71|1611.41|1608.81|1610.19|1607.59|0
1635811200000|2021-11-02 00:00:00|1609.95|1607.35|1610.19|1607.59|1611.17|1608.57|1608.98|1606.38|0
1635811500000|2021-11-02 00:05:00|1610.44|1607.84|1609.95|1607.35|1611.16|1608.56|1609.95|1607.35|0
1635811800000|2021-11-02 00:10:00|1609.71|1607.11|1609.46|1606.86|1609.95|1607.35|1608.73|1606.13|0
1635812100000|2021-11-02 00:15:00|1609.71|1607.11|1609.46|1606.86|1610.19|1607.59|1608.73|1606.13|0
1635812400000|2021-11-02 00:20:00|1609.7|1607.1|1609.22|1606.62|1610.19|1607.59|1608.97|1606.37|0
1635812700000|2021-11-02 00:25:00|1609.46|1606.86|1608.97|1606.37|1609.7|1607.1|1608.73|1606.13|0
1635813000000|2021-11-02 00:30:00|1609.22|1606.62|1608.97|1606.37|1609.46|1606.86|1608.73|1606.13|0
1635813300000|2021-11-02 00:35:00|1608.85|1606.25|1609.21|1606.61|1609.46|1606.86|1608.73|1606.13|0
1635813600000|2021-11-02 00:40:00|1609.09|1606.49|1608.97|1606.37|1609.7|1607.1|1608.97|1606.37|0
1635813900000|2021-11-02 00:45:00|1608.73|1606.13|1609.46|1606.86|1609.7|1607.1|1608.73|1606.13|0
1635814200000|2021-11-02 00:50:00|1609.7|1607.1|1609.21|1606.61|1610.43|1607.83|1609.21|1606.61|0
1635814500000|2021-11-02 00:55:00|1609.33|1606.73|1610.06|1607.46|1610.18|1607.58|1609.21|1606.61|0
1635814800000|2021-11-02 01:00:00|1610.18|1607.58|1610.18|1607.58|1611.4|1608.8|1609.7|1607.1|0
1635815100000|2021-11-02 01:05:00|1610.43|1607.83|1611.88|1609.28|1611.88|1609.28|1610.43|1607.83|0
1635815400000|2021-11-02 01:10:00|1612.13|1609.53|1611.15|1608.55|1612.13|1609.53|1611.15|1608.55|0
1635815700000|2021-11-02 01:15:00|1611.4|1608.8|1610.18|1607.58|1611.4|1608.8|1610.18|1607.58|0
1635816000000|2021-11-02 01:20:00|1610.42|1607.82|1609.69|1607.09|1610.67|1608.07|1609.45|1606.85|0
1635816300000|2021-11-02 01:25:00|1609.45|1606.85|1609.57|1606.97|1609.69|1607.09|1608.96|1606.36|0
1635816600000|2021-11-02 01:30:00|1609.45|1606.85|1606.05|1603.45|1609.93|1607.33|1606.05|1603.45|0
1635816900000|2021-11-02 01:35:00|1605.8|1603.2|1606.05|1603.45|1606.29|1603.69|1605.32|1602.72|0
1635817200000|2021-11-02 01:40:00|1606.16|1603.56|1606.29|1603.69|1606.53|1603.93|1605.32|1602.72|0
1635817500000|2021-11-02 01:45:00|1606.53|1603.93|1605.56|1602.96|1606.53|1603.93|1605.07|1602.47|0
1635817800000|2021-11-02 01:50:00|1605.07|1602.47|1606.04|1603.44|1606.29|1603.69|1605.07|1602.47|0
1635818100000|2021-11-02 01:55:00|1605.8|1603.2|1605.56|1602.96|1606.28|1603.68|1605.56|1602.96|0
1635818400000|2021-11-02 02:00:00|1605.8|1603.2|1606.77|1604.17|1606.77|1604.17|1605.56|1602.96|0
1635818700000|2021-11-02 02:05:00|1606.53|1603.93|1604.83|1602.23|1606.53|1603.93|1604.58|1601.98|0
1635819000000|2021-11-02 02:10:00|1605.07|1602.47|1605.31|1602.71|1605.8|1603.2|1604.82|1602.22|0
1635819300000|2021-11-02 02:15:00|1605.07|1602.47|1604.58|1601.98|1605.67|1603.07|1604.58|1601.98|0
1635819600000|2021-11-02 02:20:00|1604.45|1601.85|1604.82|1602.22|1605.07|1602.47|1604.34|1601.74|0
1635819900000|2021-11-02 02:25:00|1604.7|1602.1|1604.82|1602.22|1605.31|1602.71|1604.7|1602.1|0
1635820200000|2021-11-02 02:30:00|1604.58|1601.98|1602.63|1600.03|1604.58|1601.98|1602.39|1599.79|0
1635820500000|2021-11-02 02:35:00|1602.39|1599.79|1603.36|1600.76|1603.36|1600.76|1602.15|1599.55|0
1635820800000|2021-11-02 02:40:00|1603.12|1600.52|1602.63|1600.03|1603.36|1600.76|1602.15|1599.55|0
1635821100000|2021-11-02 02:45:00|1602.39|1599.79|1602.39|1599.79|1602.88|1600.28|1602.15|1599.55|0
1635821400000|2021-11-02 02:50:00|1602.63|1600.03|1602.14|1599.54|1602.87|1600.27|1602.14|1599.54|0
1635821700000|2021-11-02 02:55:00|1602.39|1599.79|1602.5|1599.9|1602.87|1600.27|1602.14|1599.54|0
1635822000000|2021-11-02 03:00:00|1602.39|1599.79|1603.6|1601|1603.6|1601|1602.39|1599.79|0
1635822300000|2021-11-02 03:05:00|1603.47|1600.87|1603.6|1601|1603.84|1601.24|1603.36|1600.76|0
1635822600000|2021-11-02 03:10:00|1603.36|1600.76|1602.14|1599.54|1603.36|1600.76|1601.17|1598.57|0
1635822900000|2021-11-02 03:15:00|1601.9|1599.3|1601.17|1598.57|1602.63|1600.03|1601.17|1598.57|0
1635823200000|2021-11-02 03:20:00|1601.41|1598.81|1601.65|1599.05|1601.65|1599.05|1600.44|1597.84|0
1635823500000|2021-11-02 03:25:00|1601.41|1598.81|1601.65|1599.05|1601.9|1599.3|1601.17|1598.57|0
1635823800000|2021-11-02 03:30:00|1601.9|1599.3|1601.77|1599.17|1602.38|1599.78|1601.65|1599.05|0
1635824100000|2021-11-02 03:35:00|1601.89|1599.29|1602.87|1600.27|1602.87|1600.27|1601.65|1599.05|0
1635824400000|2021-11-02 03:40:00|1603.11|1600.51|1602.62|1600.02|1603.11|1600.51|1602.5|1599.9|0
1635824700000|2021-11-02 03:45:00|1602.5|1599.9|1602.38|1599.78|1602.62|1600.02|1602.14|1599.54|0
1635825000000|2021-11-02 03:50:00|1602.49|1599.89|1602.38|1599.78|1602.62|1600.02|1602.13|1599.53|0
1635825300000|2021-11-02 03:55:00|1602.62|1600.02|1603.35|1600.75|1603.35|1600.75|1602.38|1599.78|0
1635825600000|2021-11-02 04:00:00|1603.1|1600.5|1603.35|1600.75|1603.59|1600.99|1603.1|1600.5|0
1635825900000|2021-11-02 04:05:00|1603.59|1600.99|1603.83|1601.23|1604.08|1601.48|1603.35|1600.75|0
1635826200000|2021-11-02 04:10:00|1604.07|1601.47|1604.32|1601.72|1604.56|1601.96|1603.83|1601.23|0
1635826500000|2021-11-02 04:15:00|1604.07|1601.47|1603.59|1600.99|1604.07|1601.47|1603.59|1600.99|0
1635826800000|2021-11-02 04:20:00|1603.83|1601.23|1603.34|1600.74|1603.83|1601.23|1603.1|1600.5|0
1635827100000|2021-11-02 04:25:00|1603.1|1600.5|1603.59|1600.99|1603.59|1600.99|1602.86|1600.26|0
1635827400000|2021-11-02 04:30:00|1603.83|1601.23|1603.83|1601.23|1604.31|1601.71|1603.83|1601.23|0
1635827700000|2021-11-02 04:35:00|1604.07|1601.47|1603.58|1600.98|1604.07|1601.47|1603.34|1600.74|0
1635828000000|2021-11-02 04:40:00|1603.34|1600.74|1603.58|1600.98|1604.07|1601.47|1603.34|1600.74|0
1635828300000|2021-11-02 04:45:00|1603.83|1601.23|1603.58|1600.98|1603.83|1601.23|1603.34|1600.74|0
1635828600000|2021-11-02 04:50:00|1603.82|1601.22|1603.34|1600.74|1603.82|1601.22|1603.1|1600.5|0
1635828900000|2021-11-02 04:55:00|1603.09|1600.49|1603.09|1600.49|1603.58|1600.98|1602.85|1600.25|0
1635829200000|2021-11-02 05:00:00|1602.85|1600.25|1602.36|1599.76|1603.34|1600.74|1601.88|1599.28|0
1635829500000|2021-11-02 05:05:00|1602.12|1599.52|1603.82|1601.22|1603.82|1601.22|1602.12|1599.52|0
1635829800000|2021-11-02 05:10:00|1603.58|1600.98|1604.31|1601.71|1604.31|1601.71|1603.33|1600.73|0
1635830100000|2021-11-02 05:15:00|1604.55|1601.95|1603.58|1600.98|1604.55|1601.95|1603.58|1600.98|0
1635830400000|2021-11-02 05:20:00|1603.69|1601.09|1603.93|1601.33|1604.31|1601.71|1603.33|1600.73|0
1635830700000|2021-11-02 05:25:00|1603.82|1601.22|1604.3|1601.7|1604.55|1601.95|1603.82|1601.22|0
1635831000000|2021-11-02 05:30:00|1604.42|1601.82|1604.79|1602.19|1605.52|1602.92|1604.42|1601.82|0
1635831300000|2021-11-02 05:35:00|1604.55|1601.95|1608.19|1605.59|1608.43|1605.83|1604.55|1601.95|0
1635831600000|2021-11-02 05:40:00|1608.92|1606.32|1608.43|1605.83|1609.16|1606.56|1608.19|1605.59|0
1635831900000|2021-11-02 05:45:00|1608.67|1606.07|1608.19|1605.59|1608.67|1606.07|1607.94|1605.34|0
1635832200000|2021-11-02 05:50:00|1608.43|1605.83|1608.52|1605.92|1609.67|1607.07|1608.19|1605.59|0
1635832500000|2021-11-02 05:55:00|1608.28|1605.68|1607.55|1604.95|1608.28|1605.68|1607.3|1604.7|0
1635832800000|2021-11-02 06:00:00|1607.3|1604.7|1605.6|1603|1607.55|1604.95|1605.6|1603|0
1635833100000|2021-11-02 06:05:00|1605.36|1602.76|1607.06|1604.46|1607.06|1604.46|1605.12|1602.52|0
1635833400000|2021-11-02 06:10:00|1606.82|1604.22|1606.33|1603.73|1607.06|1604.46|1606.33|1603.73|0
1635833700000|2021-11-02 06:15:00|1606.57|1603.97|1607.79|1605.19|1608.27|1605.67|1606.57|1603.97|0
1635834000000|2021-11-02 06:20:00|1607.54|1604.94|1607.54|1604.94|1608.27|1605.67|1607.06|1604.46|0
1635834300000|2021-11-02 06:25:00|1607.3|1604.7|1606.57|1603.97|1607.3|1604.7|1606.08|1603.48|0
1635834600000|2021-11-02 06:30:00|1606.69|1604.09|1607.78|1605.18|1608.03|1605.43|1606.08|1603.48|0
1635834900000|2021-11-02 06:35:00|1608.03|1605.43|1607.78|1605.18|1608.51|1605.91|1607.78|1605.18|0
1635835200000|2021-11-02 06:40:00|1608.03|1605.43|1608.02|1605.42|1608.03|1605.43|1607.54|1604.94|0
1635835500000|2021-11-02 06:45:00|1607.9|1605.3|1608.27|1605.67|1608.51|1605.91|1607.54|1604.94|0
1635835800000|2021-11-02 06:50:00|1608.38|1605.78|1610.45|1607.85|1610.45|1607.85|1608.27|1605.67|0
1635836100000|2021-11-02 06:55:00|1610.21|1607.61|1609.72|1607.12|1610.21|1607.61|1609.48|1606.88|0
1635836400000|2021-11-02 07:00:00|1609.48|1606.88|1608.51|1605.91|1609.97|1607.37|1608.26|1605.66|0
1635836700000|2021-11-02 07:05:00|1608.55|1606.35|1608.79|1606.59|1609.28|1607.08|1608.31|1606.11|0
1635837000000|2021-11-02 07:10:00|1608.55|1606.35|1609.76|1607.56|1609.76|1607.56|1608.55|1606.35|0
1635837300000|2021-11-02 07:15:00|1609.64|1607.44|1611.14|1608.94|1611.63|1609.43|1609.64|1607.44|0
1635837600000|2021-11-02 07:20:00|1610.9|1608.7|1609.55|1607.35|1611.14|1608.94|1608.22|1606.02|0
1635837900000|2021-11-02 07:25:00|1609.68|1607.48|1608.71|1606.51|1609.68|1607.48|1607.98|1605.78|0
1635838200000|2021-11-02 07:30:00|1608.95|1606.75|1609.19|1606.99|1609.19|1606.99|1608.22|1606.02|0
1635838500000|2021-11-02 07:35:00|1608.95|1606.75|1610.16|1607.96|1610.41|1608.21|1608.82|1606.62|0
1635838800000|2021-11-02 07:40:00|1610.41|1608.21|1609.19|1606.99|1610.41|1608.21|1609.19|1606.99|0
1635839100000|2021-11-02 07:45:00|1608.95|1606.75|1610.16|1607.96|1610.16|1607.96|1608.7|1606.5|0
1635839400000|2021-11-02 07:50:00|1609.92|1607.72|1611.98|1609.78|1612.11|1609.91|1609.92|1607.72|0
1635839700000|2021-11-02 07:55:00|1612.11|1609.91|1610.89|1608.69|1612.59|1610.39|1610.65|1608.45|0
1635840000000|2021-11-02 08:00:00|1611.13|1608.93|1609.92|1607.72|1611.13|1608.93|1609.43|1607.23|0
1635840300000|2021-11-02 08:05:00|1609.67|1607.47|1609.92|1607.72|1611.62|1609.42|1609.67|1607.47|0
1635840600000|2021-11-02 08:10:00|1609.67|1607.47|1610.16|1607.96|1610.64|1608.44|1609.43|1607.23|0
1635840900000|2021-11-02 08:15:00|1609.91|1607.71|1609.43|1607.23|1610.27|1608.07|1609.43|1607.23|0
1635841200000|2021-11-02 08:20:00|1609.67|1607.47|1609.91|1607.71|1610.89|1608.69|1609.43|1607.23|0
1635841500000|2021-11-02 08:25:00|1610.16|1607.96|1610.88|1608.68|1611.86|1609.66|1610.16|1607.96|0
1635841800000|2021-11-02 08:30:00|1610.4|1608.2|1612.1|1609.9|1612.59|1610.39|1610.4|1608.2|0
1635842100000|2021-11-02 08:35:00|1611.86|1609.66|1611.37|1609.17|1612.34|1610.14|1611.37|1609.17|0
1635842400000|2021-11-02 08:40:00|1611.13|1608.93|1611.37|1609.17|1611.97|1609.77|1611.13|1608.93|0
1635842700000|2021-11-02 08:45:00|1611.61|1609.41|1610.15|1607.95|1611.85|1609.65|1609.42|1607.22|0
1635843000000|2021-11-02 08:50:00|1610.39|1608.19|1609.42|1607.22|1610.39|1608.19|1609.18|1606.98|0
1635843300000|2021-11-02 08:55:00|1609.66|1607.46|1607.23|1605.03|1610.15|1607.95|1606.99|1604.79|0
1635843600000|2021-11-02 09:00:00|1607.35|1605.15|1607.23|1605.03|1607.48|1605.28|1605.29|1603.09|0
1635843900000|2021-11-02 09:05:00|1607.48|1605.28|1608.69|1606.49|1609.18|1606.98|1607.23|1605.03|0
1635844200000|2021-11-02 09:10:00|1608.93|1606.73|1608.93|1606.73|1609.42|1607.22|1608.2|1606|0
1635844500000|2021-11-02 09:15:00|1608.69|1606.49|1608.45|1606.25|1609.66|1607.46|1607.96|1605.76|0
1635844800000|2021-11-02 09:20:00|1608.69|1606.49|1610.87|1608.67|1611.12|1608.92|1608.44|1606.24|0
1635845100000|2021-11-02 09:25:00|1610.63|1608.43|1609.9|1607.7|1610.63|1608.43|1609.42|1607.22|0
1635845400000|2021-11-02 09:30:00|1609.78|1607.58|1608.93|1606.73|1610.39|1608.19|1608.93|1606.73|0
1635845700000|2021-11-02 09:35:00|1608.69|1606.49|1607.59|1605.39|1609.17|1606.97|1607.47|1605.27|0
1635846000000|2021-11-02 09:40:00|1607.47|1605.27|1607.95|1605.75|1608.2|1606|1606.98|1604.78|0
1635846300000|2021-11-02 09:45:00|1608.2|1606|1608.44|1606.24|1608.93|1606.73|1607.95|1605.75|0
1635846600000|2021-11-02 09:50:00|1608.2|1606|1608.44|1606.24|1608.68|1606.48|1607.71|1605.51|0
1635846900000|2021-11-02 09:55:00|1608.68|1606.48|1609.9|1607.7|1610.14|1607.94|1607.95|1605.75|0
1635847200000|2021-11-02 10:00:00|1610.14|1607.94|1609.17|1606.97|1610.38|1608.18|1608.92|1606.72|0
1635847500000|2021-11-02 10:05:00|1608.92|1606.72|1606.98|1604.78|1609.17|1606.97|1606.98|1604.78|0
1635847800000|2021-11-02 10:10:00|1606.85|1604.65|1608.19|1605.99|1608.19|1605.99|1606.85|1604.65|0
1635848100000|2021-11-02 10:15:00|1608.07|1605.87|1608.43|1606.23|1608.68|1606.48|1607.95|1605.75|0
1635848400000|2021-11-02 10:20:00|1608.68|1606.48|1609.41|1607.21|1609.65|1607.45|1607.7|1605.5|0
1635848700000|2021-11-02 10:25:00|1609.65|1607.45|1608.68|1606.48|1609.89|1607.69|1607.95|1605.75|0
1635849000000|2021-11-02 10:30:00|1609.16|1606.96|1610.13|1607.93|1610.38|1608.18|1608.92|1606.72|0
1635849300000|2021-11-02 10:35:00|1610.38|1608.18|1610.13|1607.93|1610.62|1608.42|1609.4|1607.2|0
1635849600000|2021-11-02 10:40:00|1609.89|1607.69|1610.49|1608.29|1611.1|1608.9|1609.89|1607.69|0
1635849900000|2021-11-02 10:45:00|1610.62|1608.42|1610.86|1608.66|1611.35|1609.15|1610.37|1608.17|0
1635850200000|2021-11-02 10:50:00|1610.62|1608.42|1611.1|1608.9|1611.35|1609.15|1610.62|1608.42|0
1635850500000|2021-11-02 10:55:00|1611.34|1609.14|1612.07|1609.87|1612.07|1609.87|1611.1|1608.9|0
1635850800000|2021-11-02 11:00:00|1611.83|1609.63|1612.07|1609.87|1612.8|1610.6|1611.83|1609.63|0
1635851100000|2021-11-02 11:05:00|1611.83|1609.63|1610.86|1608.66|1611.83|1609.63|1610.13|1607.93|0
1635851400000|2021-11-02 11:10:00|1611.1|1608.9|1611.7|1609.5|1612.07|1609.87|1611.1|1608.9|0
1635851700000|2021-11-02 11:15:00|1611.58|1609.38|1611.83|1609.63|1611.83|1609.63|1610.49|1608.29|0
1635852000000|2021-11-02 11:20:00|1612.07|1609.87|1612.07|1609.87|1612.56|1610.36|1611.58|1609.38|0
1635852300000|2021-11-02 11:25:00|1611.83|1609.63|1611.34|1609.14|1611.83|1609.63|1611.1|1608.9|0
1635852600000|2021-11-02 11:30:00|1611.58|1609.38|1614.01|1611.81|1614.26|1612.06|1611.34|1609.14|0
1635852900000|2021-11-02 11:35:00|1613.77|1611.57|1614.01|1611.81|1614.74|1612.54|1613.53|1611.33|0
1635853200000|2021-11-02 11:40:00|1614.25|1612.05|1613.77|1611.57|1614.25|1612.05|1613.77|1611.57|0
1635853500000|2021-11-02 11:45:00|1614.01|1611.81|1613.52|1611.32|1614.25|1612.05|1613.04|1610.84|0
1635853800000|2021-11-02 11:50:00|1613.28|1611.08|1613.04|1610.84|1613.52|1611.32|1612.55|1610.35|0
1635854100000|2021-11-02 11:55:00|1612.79|1610.59|1612.79|1610.59|1613.04|1610.84|1612.55|1610.35|0
1635854400000|2021-11-02 12:00:00|1613.03|1610.83|1613.76|1611.56|1614.01|1611.81|1613.03|1610.83|0
1635854700000|2021-11-02 12:05:00|1614.01|1611.81|1613.76|1611.56|1614.01|1611.81|1613.28|1611.08|0
1635855000000|2021-11-02 12:10:00|1613.52|1611.32|1615.22|1613.02|1615.46|1613.26|1613.52|1611.32|0
1635855300000|2021-11-02 12:15:00|1614.98|1612.78|1614|1611.8|1615.22|1613.02|1613.76|1611.56|0
1635855600000|2021-11-02 12:20:00|1613.76|1611.56|1614.25|1612.05|1614.49|1612.29|1613.76|1611.56|0
1635855900000|2021-11-02 12:25:00|1614|1611.8|1614.49|1612.29|1614.73|1612.53|1614|1611.8|0
1635856200000|2021-11-02 12:30:00|1614.25|1612.05|1614.97|1612.77|1615.22|1613.02|1614.25|1612.05|0
1635856500000|2021-11-02 12:35:00|1615.22|1613.02|1615.46|1613.26|1615.95|1613.75|1615.22|1613.02|0
1635856800000|2021-11-02 12:40:00|1615.33|1613.13|1614.97|1612.77|1615.46|1613.26|1614.97|1612.77|0
1635857100000|2021-11-02 12:45:00|1614.73|1612.53|1614.73|1612.53|1614.97|1612.77|1614.48|1612.28|0
1635857400000|2021-11-02 12:50:00|1614.97|1612.77|1614.73|1612.53|1615.7|1613.5|1614.73|1612.53|0
1635857700000|2021-11-02 12:55:00|1614.97|1612.77|1614.48|1612.28|1615.94|1613.74|1614.24|1612.04|0
1635858000000|2021-11-02 13:00:00|1614.73|1612.53|1614.24|1612.04|1615.46|1613.26|1614.24|1612.04|0
1635858300000|2021-11-02 13:05:00|1614|1611.8|1613.75|1611.55|1614.48|1612.28|1613.75|1611.55|0
1635858600000|2021-11-02 13:10:00|1614|1611.8|1613.51|1611.31|1614|1611.8|1612.54|1610.34|0
1635858900000|2021-11-02 13:15:00|1613.75|1611.55|1613.02|1610.82|1613.99|1611.79|1613.02|1610.82|0
1635859200000|2021-11-02 13:20:00|1613.26|1611.06|1613.26|1611.06|1613.99|1611.79|1613.26|1611.06|0
1635859500000|2021-11-02 13:25:00|1613.51|1611.31|1613.51|1611.31|1613.99|1611.79|1612.78|1610.58|0
1635859800000|2021-11-02 13:30:00|1613.26|1611.06|1612.53|1610.33|1616.67|1614.47|1612.29|1610.09|0
1635860100000|2021-11-02 13:35:00|1612.05|1609.85|1619.34|1617.14|1619.34|1617.14|1612.05|1609.85|0
1635860400000|2021-11-02 13:40:00|1619.1|1616.9|1618.12|1615.92|1619.83|1617.63|1615.69|1613.49|0
1635860700000|2021-11-02 13:45:00|1618.37|1616.17|1619.58|1617.38|1620.55|1618.35|1618.12|1615.92|0
1635861000000|2021-11-02 13:50:00|1618.85|1616.65|1622.01|1619.81|1622.01|1619.81|1618.12|1615.92|0
1635861300000|2021-11-02 13:55:00|1622.26|1620.06|1622.01|1619.81|1623.47|1621.27|1619.58|1617.38|0
1635861600000|2021-11-02 14:00:00|1622.25|1620.05|1624.47|1622.27|1624.47|1622.27|1621.06|1618.86|0
1635861900000|2021-11-02 14:05:00|1624.96|1622.76|1622.77|1620.57|1624.96|1622.76|1620.58|1618.38|0
1635862200000|2021-11-02 14:10:00|1623.01|1620.81|1619.36|1617.16|1623.74|1621.54|1618.39|1616.19|0
1635862500000|2021-11-02 14:15:00|1619.6|1617.4|1620.58|1618.38|1623.01|1620.81|1619.36|1617.16|0
1635862800000|2021-11-02 14:20:00|1621.06|1618.86|1622.03|1619.83|1622.76|1620.56|1620.82|1618.62|0
1635863100000|2021-11-02 14:25:00|1622.15|1619.95|1623.01|1620.81|1623.74|1621.54|1621.3|1619.1|0
1635863400000|2021-11-02 14:30:00|1623.25|1621.05|1623.73|1621.53|1624.22|1622.02|1622.28|1620.08|0
1635863700000|2021-11-02 14:35:00|1623.25|1621.05|1624.71|1622.51|1624.95|1622.75|1621.79|1619.59|0
1635864000000|2021-11-02 14:40:00|1624.95|1622.75|1623.25|1621.05|1625.19|1622.99|1623|1620.8|0
1635864300000|2021-11-02 14:45:00|1623.73|1621.53|1625.19|1622.99|1625.44|1623.24|1622.52|1620.32|0
1635864600000|2021-11-02 14:50:00|1624.95|1622.75|1623.97|1621.77|1625.92|1623.72|1623.97|1621.77|0
1635864900000|2021-11-02 14:55:00|1624.22|1622.02|1626.41|1624.21|1627.87|1625.67|1624.22|1622.02|0
1635865200000|2021-11-02 15:00:00|1626.65|1624.45|1627.14|1624.94|1628.84|1626.64|1626.65|1624.45|0
1635865500000|2021-11-02 15:05:00|1627.38|1625.18|1624.94|1622.74|1627.87|1625.67|1624.7|1622.5|0
1635865800000|2021-11-02 15:10:00|1625.19|1622.99|1624.94|1622.74|1626.16|1623.96|1624.46|1622.26|0
1635866100000|2021-11-02 15:15:00|1624.7|1622.5|1624.21|1622.01|1624.94|1622.74|1623.73|1621.53|0
1635866400000|2021-11-02 15:20:00|1624.46|1622.26|1625.43|1623.23|1625.92|1623.72|1623.48|1621.28|0
1635866700000|2021-11-02 15:25:00|1625.67|1623.47|1628.83|1626.63|1628.83|1626.63|1624.94|1622.74|0
1635867000000|2021-11-02 15:30:00|1628.59|1626.39|1628.1|1625.9|1628.83|1626.63|1627.37|1625.17|0
1635867300000|2021-11-02 15:35:00|1628.35|1626.15|1628.59|1626.39|1628.83|1626.63|1627.62|1625.42|0
1635867600000|2021-11-02 15:40:00|1628.35|1626.15|1631.63|1629.43|1631.63|1629.43|1628.1|1625.9|0
1635867900000|2021-11-02 15:45:00|1631.75|1629.55|1629.8|1627.6|1632.73|1630.53|1629.56|1627.36|0
1635868200000|2021-11-02 15:50:00|1630.05|1627.85|1626.64|1624.44|1630.05|1627.85|1626.15|1623.95|0
1635868500000|2021-11-02 15:55:00|1626.4|1624.2|1624.69|1622.49|1626.64|1624.44|1624.69|1622.49|0
1635868800000|2021-11-02 16:00:00|1624.94|1622.74|1623.72|1621.52|1625.42|1623.22|1622.99|1620.79|0
1635869100000|2021-11-02 16:05:00|1623.48|1621.28|1622.26|1620.06|1624.21|1622.01|1621.53|1619.33|0
1635869400000|2021-11-02 16:10:00|1622.5|1620.3|1624.69|1622.49|1625.18|1622.98|1621.77|1619.57|0
1635869700000|2021-11-02 16:15:00|1624.93|1622.73|1626.39|1624.19|1626.64|1624.44|1624.2|1622|0
1635870000000|2021-11-02 16:20:00|1626.64|1624.44|1627.12|1624.92|1628.1|1625.9|1626.64|1624.44|0
1635870300000|2021-11-02 16:25:00|1627.36|1625.16|1627.61|1625.41|1627.61|1625.41|1626.39|1624.19|0
1635870600000|2021-11-02 16:30:00|1627.85|1625.65|1627.85|1625.65|1628.09|1625.89|1626.39|1624.19|0
1635870900000|2021-11-02 16:35:00|1628.09|1625.89|1628.82|1626.62|1629.07|1626.87|1627.85|1625.65|0
1635871200000|2021-11-02 16:40:00|1629.07|1626.87|1628.82|1626.62|1629.31|1627.11|1627.36|1625.16|0
1635871500000|2021-11-02 16:45:00|1628.58|1626.38|1630.52|1628.32|1630.52|1628.32|1628.58|1626.38|0
1635871800000|2021-11-02 16:50:00|1630.77|1628.57|1630.52|1628.32|1631.5|1629.3|1629.79|1627.59|0
1635872100000|2021-11-02 16:55:00|1630.28|1628.08|1630.04|1627.84|1630.77|1628.57|1630.04|1627.84|0
1635872400000|2021-11-02 17:00:00|1630.28|1628.08|1629.79|1627.59|1630.28|1628.08|1628.58|1626.38|0
1635872700000|2021-11-02 17:05:00|1629.55|1627.35|1629.79|1627.59|1630.76|1628.56|1628.33|1626.13|0
1635873000000|2021-11-02 17:10:00|1630.03|1627.83|1630.76|1628.56|1631.25|1629.05|1630.03|1627.83|0
1635873300000|2021-11-02 17:15:00|1630.52|1628.32|1629.55|1627.35|1630.64|1628.44|1629.3|1627.1|0
1635873600000|2021-11-02 17:20:00|1629.79|1627.59|1630.52|1628.32|1630.76|1628.56|1629.06|1626.86|0
1635873900000|2021-11-02 17:25:00|1630.27|1628.07|1626.38|1624.18|1630.27|1628.07|1626.38|1624.18|0
1635874200000|2021-11-02 17:30:00|1626.14|1623.94|1624.92|1622.72|1626.38|1624.18|1624.92|1622.72|0
1635874500000|2021-11-02 17:35:00|1625.16|1622.96|1626.25|1624.05|1626.62|1624.42|1623.95|1621.75|0
1635874800000|2021-11-02 17:40:00|1626.38|1624.18|1628.08|1625.88|1628.08|1625.88|1625.89|1623.69|0
1635875100000|2021-11-02 17:45:00|1628.32|1626.12|1627.35|1625.15|1628.32|1626.12|1626.62|1624.42|0
1635875400000|2021-11-02 17:50:00|1627.59|1625.39|1627.11|1624.91|1628.32|1626.12|1626.62|1624.42|0
1635875700000|2021-11-02 17:55:00|1627.35|1625.15|1627.11|1624.91|1627.84|1625.64|1626.38|1624.18|0
1635876000000|2021-11-02 18:00:00|1627.35|1625.15|1626.86|1624.66|1627.84|1625.64|1625.64|1623.44|0
1635876300000|2021-11-02 18:05:00|1626.62|1624.42|1623.94|1621.74|1626.62|1624.42|1623.94|1621.74|0
1635876600000|2021-11-02 18:10:00|1624.18|1621.98|1624.67|1622.47|1625.4|1623.2|1623.7|1621.5|0
1635876900000|2021-11-02 18:15:00|1624.18|1621.98|1626.37|1624.17|1626.37|1624.17|1622.97|1620.77|0
1635877200000|2021-11-02 18:20:00|1626.13|1623.93|1624.67|1622.47|1626.37|1624.17|1624.18|1621.98|0
1635877500000|2021-11-02 18:25:00|1624.91|1622.71|1625.15|1622.95|1626.61|1624.41|1623.69|1621.49|0
1635877800000|2021-11-02 18:30:00|1625.4|1623.2|1624.18|1621.98|1625.4|1623.2|1624.18|1621.98|0
1635878100000|2021-11-02 18:35:00|1624.42|1622.22|1626.61|1624.41|1626.86|1624.66|1624.18|1621.98|0
1635878400000|2021-11-02 18:40:00|1626.85|1624.65|1627.83|1625.63|1628.07|1625.87|1626.85|1624.65|0
1635878700000|2021-11-02 18:45:00|1627.58|1625.38|1628.31|1626.11|1629.29|1627.09|1627.58|1625.38|0
1635879000000|2021-11-02 18:50:00|1628.07|1625.87|1628.31|1626.11|1629.04|1626.84|1627.58|1625.38|0
1635879300000|2021-11-02 18:55:00|1628.56|1626.36|1629.77|1627.57|1630.02|1627.82|1627.83|1625.63|0
1635879600000|2021-11-02 19:00:00|1630.02|1627.82|1629.77|1627.57|1630.5|1628.3|1629.28|1627.08|0
1635879900000|2021-11-02 19:05:00|1629.53|1627.33|1630.26|1628.06|1630.5|1628.3|1629.04|1626.84|0
1635880200000|2021-11-02 19:10:00|1630.01|1627.81|1628.8|1626.6|1630.26|1628.06|1628.31|1626.11|0
1635880500000|2021-11-02 19:15:00|1629.04|1626.84|1627.82|1625.62|1629.28|1627.08|1627.58|1625.38|0
1635880800000|2021-11-02 19:20:00|1627.58|1625.38|1627.09|1624.89|1627.82|1625.62|1626.6|1624.4|0
1635881100000|2021-11-02 19:25:00|1626.85|1624.65|1628.79|1626.59|1628.79|1626.59|1626.12|1623.92|0
1635881400000|2021-11-02 19:30:00|1629.04|1626.84|1627.09|1624.89|1629.28|1627.08|1625.87|1623.67|0
1635881700000|2021-11-02 19:35:00|1627.33|1625.13|1626.6|1624.4|1628.06|1625.86|1626.6|1624.4|0
1635882000000|2021-11-02 19:40:00|1626.84|1624.64|1629.28|1627.08|1629.28|1627.08|1626.6|1624.4|0
1635882300000|2021-11-02 19:45:00|1629.03|1626.83|1630.01|1627.81|1631.22|1629.02|1628.55|1626.35|0
1635882600000|2021-11-02 19:50:00|1629.52|1627.32|1626.72|1624.52|1629.52|1627.32|1625.14|1622.94|0
1635882900000|2021-11-02 19:55:00|1626.6|1624.4|1629.27|1627.07|1630|1627.8|1624.9|1622.7|0
1635883200000|2021-11-02 20:00:00|1629.76|1627.56|1626.35|1624.15|1630|1627.8|1626.35|1624.15|0
1635883500000|2021-11-02 20:05:00|1626.6|1624.4|1626.84|1624.64|1626.84|1624.64|1626.11|1623.91|0
1635883800000|2021-11-02 20:10:00|1626.6|1624.4|1627.33|1625.13|1628.06|1625.86|1626.6|1624.4|0
1635884100000|2021-11-02 20:15:00|1627.77|1625.17|1627.52|1624.92|1628.01|1625.41|1627.28|1624.68|0
1635884400000|2021-11-02 20:20:00|1628.01|1625.41|1627.52|1624.92|1628.01|1625.41|1627.52|1624.92|0
1635884700000|2021-11-02 20:25:00|1627.77|1625.17|1627.77|1625.17|1627.77|1625.17|1627.52|1624.92|0
1635885000000|2021-11-02 20:30:00|1628.01|1625.41|1628.01|1625.41|1628.01|1625.41|1627.77|1625.17|0
1635885300000|2021-11-02 20:35:00|1627.76|1625.16|1628.01|1625.41|1628.25|1625.65|1627.76|1625.16|0
1635885600000|2021-11-02 20:40:00|1627.76|1625.16|1628.25|1625.65|1628.25|1625.65|1627.76|1625.16|0
1635885900000|2021-11-02 20:45:00|1628.37|1625.77|1627.76|1625.16|1628.98|1626.38|1627.76|1625.16|0
1635886200000|2021-11-02 20:50:00|1628.01|1625.41|1627.76|1625.16|1628.01|1625.41|1627.76|1625.16|0
1635886500000|2021-11-02 20:55:00|1628|1625.4|1627.88|1625.28|1628.25|1625.65|1627.63|1625.03|0
1635886800000|2021-11-02 21:00:00|1628.03|1625.43|1628.03|1625.43|1628.03|1625.43|1627.89|1625.29|0
1635887100000|2021-11-02 21:05:00|1627.99|1625.39|1627.95|1625.35|1628.21|1625.61|1627.95|1625.35|0
1635887400000|2021-11-02 21:10:00|1627.99|1625.39|1627.95|1625.35|1627.99|1625.39|1627.92|1625.32|0
1635887700000|2021-11-02 21:15:00|1627.99|1625.39|1628.03|1625.43|1628.03|1625.43|1627.99|1625.39|0
1635888000000|2021-11-02 21:20:00|1628.06|1625.46|1628.03|1625.43|1628.14|1625.54|1627.99|1625.39|0
1635888300000|2021-11-02 21:25:00|1627.95|1625.35|1627.95|1625.35|1628.14|1625.54|1627.95|1625.35|0
1635888600000|2021-11-02 21:30:00|1628.03|1625.43|1628.13|1625.53|1628.42|1625.82|1628.03|1625.43|0
1635888900000|2021-11-02 21:35:00|1628.1|1625.5|1627.95|1625.35|1628.13|1625.53|1627.92|1625.32|0
1635889200000|2021-11-02 21:40:00|1627.92|1625.32|1627.73|1625.13|1627.92|1625.32|1627.7|1625.1|0
1635889500000|2021-11-02 21:45:00|1627.7|1625.1|1627.56|1624.96|1627.7|1625.1|1627.45|1624.85|0
1635889800000|2021-11-02 21:50:00|1627.6|1625|1627.84|1625.24|1627.88|1625.28|1627.49|1624.89|0
1635890100000|2021-11-02 21:55:00|1627.81|1625.21|1627.59|1624.99|1627.81|1625.21|1627.49|1624.89|0
1635890400000|2021-11-02 22:00:00|1627.87|1625.27|1626.78|1624.18|1627.87|1625.27|1626.53|1623.93|0
1635890700000|2021-11-02 22:05:00|1627.02|1624.42|1626.05|1623.45|1627.02|1624.42|1625.8|1623.2|0
1635891000000|2021-11-02 22:10:00|1626.29|1623.69|1626.53|1623.93|1627.02|1624.42|1626.29|1623.69|0
1635891300000|2021-11-02 22:15:00|1626.29|1623.69|1626.29|1623.69|1626.53|1623.93|1626.29|1623.69|0
1635891600000|2021-11-02 22:20:00|1626.4|1623.8|1626.53|1623.93|1626.53|1623.93|1626.04|1623.44|0
1635891900000|2021-11-02 22:25:00|1626.29|1623.69|1626.29|1623.69|1626.29|1623.69|1626.04|1623.44|0
1635892200000|2021-11-02 22:30:00|1626.16|1623.56|1626.28|1623.68|1626.53|1623.93|1626.04|1623.44|0
1635892500000|2021-11-02 22:35:00|1626.4|1623.8|1626.77|1624.17|1626.77|1624.17|1626.28|1623.68|0
1635892800000|2021-11-02 22:40:00|1627.01|1624.41|1627.26|1624.66|1627.26|1624.66|1626.53|1623.93|0
1635893100000|2021-11-02 22:45:00|1627.5|1624.9|1627.5|1624.9|1627.74|1625.14|1627.5|1624.9|0
1635893400000|2021-11-02 22:50:00|1627.26|1624.66|1626.04|1623.44|1627.26|1624.66|1625.55|1622.95|0
1635893700000|2021-11-02 22:55:00|1625.79|1623.19|1625.55|1622.95|1626.04|1623.44|1625.55|1622.95|0
1635894000000|2021-11-02 23:00:00|1625.79|1623.19|1626.52|1623.92|1626.52|1623.92|1625.79|1623.19|0
1635894300000|2021-11-02 23:05:00|1626.28|1623.68|1626.04|1623.44|1626.77|1624.17|1626.04|1623.44|0
1635894600000|2021-11-02 23:10:00|1626.03|1623.43|1625.79|1623.19|1626.28|1623.68|1625.55|1622.95|0
1635894900000|2021-11-02 23:15:00|1625.66|1623.06|1625.66|1623.06|1626.03|1623.43|1625.66|1623.06|0
1635895200000|2021-11-02 23:20:00|1625.79|1623.19|1625.55|1622.95|1625.79|1623.19|1625.3|1622.7|0
1635895500000|2021-11-02 23:25:00|1625.3|1622.7|1626.52|1623.92|1626.76|1624.16|1625.3|1622.7|0
1635895800000|2021-11-02 23:30:00|1626.27|1623.67|1626.27|1623.67|1626.52|1623.92|1626.03|1623.43|0
1635896100000|2021-11-02 23:35:00|1626.52|1623.92|1626.27|1623.67|1626.52|1623.92|1626.03|1623.43|0
1635896400000|2021-11-02 23:40:00|1626.03|1623.43|1625.79|1623.19|1626.03|1623.43|1625.3|1622.7|0
1635896700000|2021-11-02 23:45:00|1626.03|1623.43|1625.78|1623.18|1626.03|1623.43|1625.54|1622.94|0
1635897000000|2021-11-02 23:50:00|1625.54|1622.94|1625.54|1622.94|1625.78|1623.18|1625.3|1622.7|0
1635897300000|2021-11-02 23:55:00|1625.3|1622.7|1625.54|1622.94|1625.54|1622.94|1625.05|1622.45|0
1635897600000|2021-11-03 00:00:00|1625.3|1622.7|1624.81|1622.21|1625.54|1622.94|1624.57|1621.97|0
1635897900000|2021-11-03 00:05:00|1625.05|1622.45|1624.08|1621.48|1625.3|1622.7|1624.08|1621.48|0
1635898200000|2021-11-03 00:10:00|1624.19|1621.59|1624.81|1622.21|1625.05|1622.45|1624.08|1621.48|0
1635898500000|2021-11-03 00:15:00|1625.05|1622.45|1625.78|1623.18|1625.78|1623.18|1624.32|1621.72|0
1635898800000|2021-11-03 00:20:00|1625.54|1622.94|1626.02|1623.42|1626.75|1624.15|1625.54|1622.94|0
1635899100000|2021-11-03 00:25:00|1625.78|1623.18|1626.02|1623.42|1626.38|1623.78|1625.53|1622.93|0
1635899400000|2021-11-03 00:30:00|1625.78|1623.18|1625.78|1623.18|1626.26|1623.66|1625.53|1622.93|0
1635899700000|2021-11-03 00:35:00|1626.02|1623.42|1626.26|1623.66|1626.26|1623.66|1625.78|1623.18|0
1635900000000|2021-11-03 00:40:00|1626.14|1623.54|1626.02|1623.42|1626.26|1623.66|1625.78|1623.18|0
1635900300000|2021-11-03 00:45:00|1625.89|1623.29|1626.02|1623.42|1626.02|1623.42|1625.53|1622.93|0
1635900600000|2021-11-03 00:50:00|1626.26|1623.66|1626.5|1623.9|1626.86|1624.26|1626.26|1623.66|0
1635900900000|2021-11-03 00:55:00|1626.62|1624.02|1626.75|1624.15|1626.99|1624.39|1626.5|1623.9|0
1635901200000|2021-11-03 01:00:00|1626.38|1623.78|1627.35|1624.75|1627.96|1625.36|1626.26|1623.66|0
1635901500000|2021-11-03 01:05:00|1627.48|1624.88|1626.74|1624.14|1627.48|1624.88|1626.74|1624.14|0
1635901800000|2021-11-03 01:10:00|1626.99|1624.39|1627.96|1625.36|1627.96|1625.36|1626.99|1624.39|0
1635902100000|2021-11-03 01:15:00|1627.72|1625.12|1628.2|1625.6|1628.45|1625.85|1627.47|1624.87|0
1635902400000|2021-11-03 01:20:00|1627.96|1625.36|1628.45|1625.85|1628.69|1626.09|1627.72|1625.12|0
1635902700000|2021-11-03 01:25:00|1628.56|1625.96|1628.44|1625.84|1628.93|1626.33|1628.2|1625.6|0
1635903000000|2021-11-03 01:30:00|1628.69|1626.09|1628.69|1626.09|1628.93|1626.33|1628.2|1625.6|0
1635903300000|2021-11-03 01:35:00|1628.93|1626.33|1630.39|1627.79|1630.88|1628.28|1628.93|1626.33|0
1635903600000|2021-11-03 01:40:00|1630.15|1627.55|1629.66|1627.06|1630.63|1628.03|1629.66|1627.06|0
1635903900000|2021-11-03 01:45:00|1629.42|1626.82|1627.95|1625.35|1629.66|1627.06|1627.95|1625.35|0
1635904200000|2021-11-03 01:50:00|1628.2|1625.6|1628.44|1625.84|1628.93|1626.33|1627.95|1625.35|0
1635904500000|2021-11-03 01:55:00|1628.68|1626.08|1627.71|1625.11|1628.68|1626.08|1627.47|1624.87|0
1635904800000|2021-11-03 02:00:00|1627.47|1624.87|1626.98|1624.38|1627.83|1625.23|1626.73|1624.13|0
1635905100000|2021-11-03 02:05:00|1626.85|1624.25|1626.61|1624.01|1627.22|1624.62|1626.61|1624.01|0
1635905400000|2021-11-03 02:10:00|1626.49|1623.89|1626.73|1624.13|1626.98|1624.38|1626.25|1623.65|0
1635905700000|2021-11-03 02:15:00|1626.61|1624.01|1626.73|1624.13|1627.22|1624.62|1626.49|1623.89|0
1635906000000|2021-11-03 02:20:00|1626.98|1624.38|1627.7|1625.1|1627.71|1625.11|1626.98|1624.38|0
1635906300000|2021-11-03 02:25:00|1627.46|1624.86|1627.46|1624.86|1627.7|1625.1|1627.22|1624.62|0
1635906600000|2021-11-03 02:30:00|1627.33|1624.73|1626.73|1624.13|1627.7|1625.1|1626.73|1624.13|0
1635906900000|2021-11-03 02:35:00|1626.49|1623.89|1626.24|1623.64|1626.49|1623.89|1625.76|1623.16|0
1635907200000|2021-11-03 02:40:00|1626.49|1623.89|1626|1623.4|1626.49|1623.89|1625.75|1623.15|0
1635907500000|2021-11-03 02:45:00|1626.24|1623.64|1626.48|1623.88|1626.6|1624|1626|1623.4|0
1635907800000|2021-11-03 02:50:00|1626.73|1624.13|1626.48|1623.88|1626.73|1624.13|1626.48|1623.88|0
1635908100000|2021-11-03 02:55:00|1626.73|1624.13|1625.75|1623.15|1626.73|1624.13|1625.51|1622.91|0
1635908400000|2021-11-03 03:00:00|1625.51|1622.91|1625.99|1623.39|1626.24|1623.64|1625.51|1622.91|0
1635908700000|2021-11-03 03:05:00|1625.75|1623.15|1625.99|1623.39|1626.48|1623.88|1625.51|1622.91|0
1635909000000|2021-11-03 03:10:00|1625.75|1623.15|1625.75|1623.15|1625.99|1623.39|1625.75|1623.15|0
1635909300000|2021-11-03 03:15:00|1625.99|1623.39|1625.75|1623.15|1626.24|1623.64|1625.62|1623.02|0
1635909600000|2021-11-03 03:20:00|1625.87|1623.27|1625.5|1622.9|1625.99|1623.39|1625.5|1622.9|0
1635909900000|2021-11-03 03:25:00|1625.75|1623.15|1625.62|1623.02|1625.75|1623.15|1625.26|1622.66|0
1635910200000|2021-11-03 03:30:00|1625.5|1622.9|1625.26|1622.66|1625.5|1622.9|1625.26|1622.66|0
1635910500000|2021-11-03 03:35:00|1625.02|1622.42|1625.02|1622.42|1625.02|1622.42|1624.53|1621.93|0
1635910800000|2021-11-03 03:40:00|1625.01|1622.41|1625.26|1622.66|1625.5|1622.9|1625.01|1622.41|0
1635911100000|2021-11-03 03:45:00|1625.5|1622.9|1624.53|1621.93|1625.5|1622.9|1624.28|1621.68|0
1635911400000|2021-11-03 03:50:00|1624.28|1621.68|1624.28|1621.68|1624.28|1621.68|1624.28|1621.68|0
1635911700000|2021-11-03 03:55:00|1624.53|1621.93|1624.52|1621.92|1624.77|1622.17|1624.28|1621.68|0
1635912000000|2021-11-03 04:00:00|1624.64|1622.04|1625.01|1622.41|1625.01|1622.41|1624.52|1621.92|0
1635912300000|2021-11-03 04:05:00|1625.25|1622.65|1625.25|1622.65|1625.25|1622.65|1625.25|1622.65|0
1635912600000|2021-11-03 04:10:00|1625.13|1622.53|1625.01|1622.41|1625.25|1622.65|1625.01|1622.41|0
1635912900000|2021-11-03 04:15:00|1625.25|1622.65|1624.76|1622.16|1625.25|1622.65|1624.76|1622.16|0
1635913200000|2021-11-03 04:20:00|1624.88|1622.28|1625.01|1622.41|1625.01|1622.41|1624.88|1622.28|0
1635913500000|2021-11-03 04:25:00|1624.76|1622.16|1624.52|1621.92|1625.01|1622.41|1624.28|1621.68|0
1635913800000|2021-11-03 04:30:00|1624.28|1621.68|1624.76|1622.16|1624.76|1622.16|1624.28|1621.68|0
1635914100000|2021-11-03 04:35:00|1624.52|1621.92|1624.52|1621.92|1624.52|1621.92|1624.52|1621.92|0
1635914400000|2021-11-03 04:40:00|1624.63|1622.03|1624.52|1621.92|1624.76|1622.16|1624.52|1621.92|0
1635914700000|2021-11-03 04:45:00|1624.76|1622.16|1625|1622.4|1625.25|1622.65|1624.76|1622.16|0
1635915000000|2021-11-03 04:50:00|1625.12|1622.52|1624.88|1622.28|1625.25|1622.65|1624.52|1621.92|0
1635915300000|2021-11-03 04:55:00|1625|1622.4|1625|1622.4|1625|1622.4|1624.76|1622.16|0
1635915600000|2021-11-03 05:00:00|1625.24|1622.64|1625.24|1622.64|1625.49|1622.89|1625|1622.4|0
1635915900000|2021-11-03 05:05:00|1625.12|1622.52|1623.54|1620.94|1625.12|1622.52|1623.54|1620.94|0
1635916200000|2021-11-03 05:10:00|1623.41|1620.81|1623.66|1621.06|1623.78|1621.18|1623.3|1620.7|0
1635916500000|2021-11-03 05:15:00|1623.78|1621.18|1623.54|1620.94|1624.02|1621.42|1623.29|1620.69|0
1635916800000|2021-11-03 05:20:00|1623.65|1621.05|1623.54|1620.94|1624.02|1621.42|1623.54|1620.94|0
1635917100000|2021-11-03 05:25:00|1623.78|1621.18|1624.02|1621.42|1624.27|1621.67|1623.54|1620.94|0
1635917400000|2021-11-03 05:30:00|1624.27|1621.67|1623.78|1621.18|1624.27|1621.67|1623.54|1620.94|0
1635917700000|2021-11-03 05:35:00|1624.02|1621.42|1623.78|1621.18|1624.02|1621.42|1623.78|1621.18|0
1635918000000|2021-11-03 05:40:00|1624.02|1621.42|1623.78|1621.18|1624.02|1621.42|1623.53|1620.93|0
1635918300000|2021-11-03 05:45:00|1623.65|1621.05|1623.53|1620.93|1623.65|1621.05|1623.29|1620.69|0
1635918600000|2021-11-03 05:50:00|1623.65|1621.05|1623.53|1620.93|1623.65|1621.05|1623.29|1620.69|0
1635918900000|2021-11-03 05:55:00|1623.65|1621.05|1623.77|1621.17|1623.77|1621.17|1623.29|1620.69|0
1635919200000|2021-11-03 06:00:00|1624.02|1621.42|1623.77|1621.17|1624.02|1621.42|1623.53|1620.93|0
1635919500000|2021-11-03 06:05:00|1624.02|1621.42|1623.04|1620.44|1624.02|1621.42|1623.04|1620.44|0
1635919800000|2021-11-03 06:10:00|1623.29|1620.69|1624.26|1621.66|1624.26|1621.66|1623.04|1620.44|0
1635920100000|2021-11-03 06:15:00|1624.5|1621.9|1625.23|1622.63|1625.47|1622.87|1624.5|1621.9|0
1635920400000|2021-11-03 06:20:00|1624.99|1622.39|1625.96|1623.36|1625.96|1623.36|1624.99|1622.39|0
1635920700000|2021-11-03 06:25:00|1626.2|1623.6|1625.96|1623.36|1626.45|1623.85|1625.72|1623.12|0
1635921000000|2021-11-03 06:30:00|1625.72|1623.12|1624.98|1622.38|1625.72|1623.12|1624.98|1622.38|0
1635921300000|2021-11-03 06:35:00|1624.86|1622.26|1624.98|1622.38|1625.23|1622.63|1624.74|1622.14|0
1635921600000|2021-11-03 06:40:00|1625.23|1622.63|1624.86|1622.26|1625.23|1622.63|1624.74|1622.14|0
1635921900000|2021-11-03 06:45:00|1624.74|1622.14|1623.77|1621.17|1624.74|1622.14|1623.28|1620.68|0
1635922200000|2021-11-03 06:50:00|1624.01|1621.41|1624.49|1621.89|1624.49|1621.89|1623.76|1621.16|0
1635922500000|2021-11-03 06:55:00|1624.25|1621.65|1624.49|1621.89|1624.74|1622.14|1624.25|1621.65|0
1635922800000|2021-11-03 07:00:00|1624.37|1621.77|1624.98|1622.38|1625.47|1622.87|1624.01|1621.41|0
1635923100000|2021-11-03 07:05:00|1624.78|1622.58|1624.05|1621.85|1624.78|1622.58|1623.81|1621.61|0
1635923400000|2021-11-03 07:10:00|1624.29|1622.09|1623.8|1621.6|1624.29|1622.09|1623.8|1621.6|0
1635923700000|2021-11-03 07:15:00|1623.68|1621.48|1624.29|1622.09|1624.29|1622.09|1623.56|1621.36|0
1635924000000|2021-11-03 07:20:00|1624.53|1622.33|1625.26|1623.06|1625.26|1623.06|1624.29|1622.09|0
1635924300000|2021-11-03 07:25:00|1625.51|1623.31|1625.51|1623.31|1625.51|1623.31|1624.53|1622.33|0
1635924600000|2021-11-03 07:30:00|1625.75|1623.55|1625.02|1622.82|1625.75|1623.55|1624.77|1622.57|0
1635924900000|2021-11-03 07:35:00|1624.89|1622.69|1624.53|1622.33|1625.5|1623.3|1624.53|1622.33|0
1635925200000|2021-11-03 07:40:00|1624.77|1622.57|1624.04|1621.84|1624.77|1622.57|1624.04|1621.84|0
1635925500000|2021-11-03 07:45:00|1624.29|1622.09|1624.29|1622.09|1624.53|1622.33|1624.04|1621.84|0
1635925800000|2021-11-03 07:50:00|1624.53|1622.33|1625.01|1622.81|1625.01|1622.81|1624.53|1622.33|0
1635926100000|2021-11-03 07:55:00|1625.26|1623.06|1625.26|1623.06|1625.99|1623.79|1624.77|1622.57|0
1635926400000|2021-11-03 08:00:00|1625.01|1622.81|1626.96|1624.76|1627.56|1625.36|1624.53|1622.33|0
1635926700000|2021-11-03 08:05:00|1627.2|1625|1627.93|1625.73|1628.66|1626.46|1625.99|1623.79|0
1635927000000|2021-11-03 08:10:00|1628.18|1625.98|1627.44|1625.24|1628.18|1625.98|1626.96|1624.76|0
1635927300000|2021-11-03 08:15:00|1627.69|1625.49|1628.17|1625.97|1628.42|1626.22|1626.96|1624.76|0
1635927600000|2021-11-03 08:20:00|1628.42|1626.22|1628.66|1626.46|1628.9|1626.7|1628.42|1626.22|0
1635927900000|2021-11-03 08:25:00|1628.42|1626.22|1628.66|1626.46|1628.9|1626.7|1628.42|1626.22|0
1635928200000|2021-11-03 08:30:00|1628.42|1626.22|1627.68|1625.48|1628.66|1626.46|1627.44|1625.24|0
1635928500000|2021-11-03 08:35:00|1627.44|1625.24|1627.44|1625.24|1627.93|1625.73|1626.95|1624.75|0
1635928800000|2021-11-03 08:40:00|1627.68|1625.48|1627.68|1625.48|1627.93|1625.73|1627.2|1625|0
1635929100000|2021-11-03 08:45:00|1627.44|1625.24|1626.95|1624.75|1627.93|1625.73|1626.95|1624.75|0
1635929400000|2021-11-03 08:50:00|1627.2|1625|1626.46|1624.26|1627.68|1625.48|1626.22|1624.02|0
1635929700000|2021-11-03 08:55:00|1626.22|1624.02|1627.68|1625.48|1627.92|1625.72|1626.22|1624.02|0
1635930000000|2021-11-03 09:00:00|1627.44|1625.24|1628.17|1625.97|1628.17|1625.97|1627.44|1625.24|0
1635930300000|2021-11-03 09:05:00|1627.92|1625.72|1628.9|1626.7|1628.9|1626.7|1627.92|1625.72|0
1635930600000|2021-11-03 09:10:00|1629.14|1626.94|1629.38|1627.18|1629.63|1627.43|1628.89|1626.69|0
1635930900000|2021-11-03 09:15:00|1629.63|1627.43|1628.89|1626.69|1629.87|1627.67|1628.65|1626.45|0
1635931200000|2021-11-03 09:20:00|1629.14|1626.94|1628.65|1626.45|1629.14|1626.94|1628.41|1626.21|0
1635931500000|2021-11-03 09:25:00|1628.41|1626.21|1627.92|1625.72|1628.41|1626.21|1627.68|1625.48|0
1635931800000|2021-11-03 09:30:00|1628.16|1625.96|1628.16|1625.96|1628.41|1626.21|1627.92|1625.72|0
1635932100000|2021-11-03 09:35:00|1627.92|1625.72|1628.4|1626.2|1628.4|1626.2|1627.67|1625.47|0
1635932400000|2021-11-03 09:40:00|1628.65|1626.45|1626.94|1624.74|1628.65|1626.45|1626.7|1624.5|0
1635932700000|2021-11-03 09:45:00|1626.7|1624.5|1627.43|1625.23|1627.67|1625.47|1626.7|1624.5|0
1635933000000|2021-11-03 09:50:00|1627.67|1625.47|1627.18|1624.98|1627.67|1625.47|1626.94|1624.74|0
1635933300000|2021-11-03 09:55:00|1626.94|1624.74|1627.91|1625.71|1627.91|1625.71|1626.94|1624.74|0
1635933600000|2021-11-03 10:00:00|1627.67|1625.47|1628.4|1626.2|1628.64|1626.44|1627.67|1625.47|0
1635933900000|2021-11-03 10:05:00|1628.16|1625.96|1626.94|1624.74|1628.4|1626.2|1626.45|1624.25|0
1635934200000|2021-11-03 10:10:00|1627.18|1624.98|1626.45|1624.25|1627.18|1624.98|1626.45|1624.25|0
1635934500000|2021-11-03 10:15:00|1626.32|1624.12|1626.21|1624.01|1627.18|1624.98|1626.21|1624.01|0
1635934800000|2021-11-03 10:20:00|1625.96|1623.76|1625.48|1623.28|1625.96|1623.76|1625.48|1623.28|0
1635935100000|2021-11-03 10:25:00|1625.72|1623.52|1626.45|1624.25|1626.45|1624.25|1625.48|1623.28|0
1635935400000|2021-11-03 10:30:00|1626.69|1624.49|1625.96|1623.76|1626.69|1624.49|1625.47|1623.27|0
1635935700000|2021-11-03 10:35:00|1625.72|1623.52|1625.72|1623.52|1625.96|1623.76|1625.72|1623.52|0
1635936000000|2021-11-03 10:40:00|1625.96|1623.76|1625.47|1623.27|1625.96|1623.76|1625.23|1623.03|0
1635936300000|2021-11-03 10:45:00|1625.35|1623.15|1624.98|1622.78|1625.71|1623.51|1624.98|1622.78|0
1635936600000|2021-11-03 10:50:00|1625.23|1623.03|1624.98|1622.78|1625.47|1623.27|1624.25|1622.05|0
1635936900000|2021-11-03 10:55:00|1625.1|1622.9|1626.2|1624|1626.2|1624|1624.98|1622.78|0
1635937200000|2021-11-03 11:00:00|1625.96|1623.76|1625.22|1623.02|1626.2|1624|1624.98|1622.78|0
1635937500000|2021-11-03 11:05:00|1624.98|1622.78|1624.49|1622.29|1624.98|1622.78|1624.49|1622.29|0
1635937800000|2021-11-03 11:10:00|1624.74|1622.54|1625.22|1623.02|1625.47|1623.27|1624.49|1622.29|0
1635938100000|2021-11-03 11:15:00|1624.98|1622.78|1624.74|1622.54|1625.22|1623.02|1624.74|1622.54|0
1635938400000|2021-11-03 11:20:00|1624.98|1622.78|1625.46|1623.26|1625.47|1623.27|1624.74|1622.54|0
1635938700000|2021-11-03 11:25:00|1625.22|1623.02|1626.19|1623.99|1626.19|1623.99|1625.22|1623.02|0
1635939000000|2021-11-03 11:30:00|1626.44|1624.24|1626.44|1624.24|1626.92|1624.72|1626.19|1623.99|0
1635939300000|2021-11-03 11:35:00|1626.19|1623.99|1626.68|1624.48|1626.68|1624.48|1626.19|1623.99|0
1635939600000|2021-11-03 11:40:00|1626.92|1624.72|1626.92|1624.72|1627.17|1624.97|1626.92|1624.72|0
1635939900000|2021-11-03 11:45:00|1627.17|1624.97|1626.19|1623.99|1627.17|1624.97|1625.46|1623.26|0
1635940200000|2021-11-03 11:50:00|1626.43|1624.23|1626.68|1624.48|1627.41|1625.21|1626.19|1623.99|0
1635940500000|2021-11-03 11:55:00|1626.43|1624.23|1626.43|1624.23|1626.92|1624.72|1626.19|1623.99|0
1635940800000|2021-11-03 12:00:00|1626.19|1623.99|1626.19|1623.99|1626.68|1624.48|1626.19|1623.99|0
1635941100000|2021-11-03 12:05:00|1625.94|1623.74|1626.19|1623.99|1626.19|1623.99|1625.94|1623.74|0
1635941400000|2021-11-03 12:10:00|1625.94|1623.74|1625.94|1623.74|1626.43|1624.23|1625.94|1623.74|0
1635941700000|2021-11-03 12:15:00|1625.7|1623.5|1625.94|1623.74|1626.19|1623.99|1625.46|1623.26|0
1635942000000|2021-11-03 12:20:00|1625.82|1623.62|1625.21|1623.01|1625.94|1623.74|1624.97|1622.77|0
1635942300000|2021-11-03 12:25:00|1624.97|1622.77|1624.72|1622.52|1624.97|1622.77|1623.99|1621.79|0
1635942600000|2021-11-03 12:30:00|1624.48|1622.28|1622.78|1620.58|1624.72|1622.52|1622.78|1620.58|0
1635942900000|2021-11-03 12:35:00|1622.53|1620.33|1623.75|1621.55|1623.75|1621.55|1622.53|1620.33|0
1635943200000|2021-11-03 12:40:00|1623.51|1621.31|1623.26|1621.06|1623.75|1621.55|1623.02|1620.82|0
1635943500000|2021-11-03 12:45:00|1623.5|1621.3|1623.75|1621.55|1623.99|1621.79|1623.26|1621.06|0
1635943800000|2021-11-03 12:50:00|1623.5|1621.3|1623.02|1620.82|1623.75|1621.55|1622.77|1620.57|0
1635944100000|2021-11-03 12:55:00|1623.26|1621.06|1623.01|1620.81|1623.5|1621.3|1623.01|1620.81|0
1635944400000|2021-11-03 13:00:00|1622.77|1620.57|1622.28|1620.08|1623.01|1620.81|1621.07|1618.87|0
1635944700000|2021-11-03 13:05:00|1622.53|1620.33|1623.99|1621.79|1623.99|1621.79|1622.53|1620.33|0
1635945000000|2021-11-03 13:10:00|1623.74|1621.54|1623.74|1621.54|1623.99|1621.79|1623.5|1621.3|0
1635945300000|2021-11-03 13:15:00|1623.5|1621.3|1623.5|1621.3|1623.74|1621.54|1623.01|1620.81|0
1635945600000|2021-11-03 13:20:00|1623.25|1621.05|1623.5|1621.3|1623.5|1621.3|1623.01|1620.81|0
1635945900000|2021-11-03 13:25:00|1623.74|1621.54|1623.74|1621.54|1624.47|1622.27|1623.5|1621.3|0
1635946200000|2021-11-03 13:30:00|1623.98|1621.78|1625.69|1623.49|1625.69|1623.49|1622.52|1620.32|0
1635946500000|2021-11-03 13:35:00|1626.17|1623.97|1623.49|1621.29|1626.17|1623.97|1619.12|1616.92|0
1635946800000|2021-11-03 13:40:00|1623.25|1621.05|1623.01|1620.81|1623.98|1621.78|1621.55|1619.35|0
1635947100000|2021-11-03 13:45:00|1623.49|1621.29|1623.74|1621.54|1624.47|1622.27|1622.03|1619.83|0
1635947400000|2021-11-03 13:50:00|1623.98|1621.78|1624.22|1622.02|1624.22|1622.02|1622.28|1620.08|0
1635947700000|2021-11-03 13:55:00|1623.98|1621.78|1624.46|1622.26|1625.93|1623.73|1623.49|1621.29|0
1635948000000|2021-11-03 14:00:00|1625.68|1623.48|1620.08|1617.88|1625.93|1623.73|1620.08|1617.88|0
1635948300000|2021-11-03 14:05:00|1620.33|1618.13|1621.06|1618.86|1622.03|1619.83|1619.11|1616.91|0
1635948600000|2021-11-03 14:10:00|1621.3|1619.1|1622.52|1620.32|1623.25|1621.05|1620.08|1617.88|0
1635948900000|2021-11-03 14:15:00|1622.27|1620.07|1621.54|1619.34|1622.76|1620.56|1620.32|1618.12|0
1635949200000|2021-11-03 14:20:00|1621.78|1619.58|1622.51|1620.31|1623.24|1621.04|1620.57|1618.37|0
1635949500000|2021-11-03 14:25:00|1622.76|1620.56|1623.24|1621.04|1623.49|1621.29|1622.03|1619.83|0
1635949800000|2021-11-03 14:30:00|1623|1620.8|1623.24|1621.04|1624.22|1622.02|1623|1620.8|0
1635950100000|2021-11-03 14:35:00|1623.49|1621.29|1623.97|1621.77|1623.97|1621.77|1621.54|1619.34|0
1635950400000|2021-11-03 14:40:00|1623.73|1621.53|1624.46|1622.26|1624.94|1622.74|1623.24|1621.04|0
1635950700000|2021-11-03 14:45:00|1624.7|1622.5|1625.02|1622.82|1626.16|1623.96|1623.73|1621.53|0
1635951000000|2021-11-03 14:50:00|1625.5|1623.3|1625.74|1623.54|1625.75|1623.55|1624.28|1622.08|0
1635951300000|2021-11-03 14:55:00|1625.5|1623.3|1625.01|1622.81|1625.74|1623.54|1624.53|1622.33|0
1635951600000|2021-11-03 15:00:00|1624.77|1622.57|1624.04|1621.84|1625.5|1623.3|1623.8|1621.6|0
1635951900000|2021-11-03 15:05:00|1623.8|1621.6|1622.82|1620.62|1624.04|1621.84|1622.33|1620.13|0
1635952200000|2021-11-03 15:10:00|1622.58|1620.38|1622.82|1620.62|1623.31|1621.11|1621.6|1619.4|0
1635952500000|2021-11-03 15:15:00|1622.94|1620.74|1622.33|1620.13|1623.79|1621.59|1622.33|1620.13|0
1635952800000|2021-11-03 15:20:00|1622.58|1620.38|1622.82|1620.62|1624.77|1622.57|1622.58|1620.38|0
1635953100000|2021-11-03 15:25:00|1622.57|1620.37|1622.57|1620.37|1623.55|1621.35|1622.09|1619.89|0
1635953400000|2021-11-03 15:30:00|1622.82|1620.62|1622.09|1619.89|1623.55|1621.35|1621.36|1619.16|0
1635953700000|2021-11-03 15:35:00|1621.84|1619.64|1621.6|1619.4|1622.33|1620.13|1621.11|1618.91|0
1635954000000|2021-11-03 15:40:00|1621.36|1619.16|1622.81|1620.61|1622.81|1620.61|1621.11|1618.91|0
1635954300000|2021-11-03 15:45:00|1622.57|1620.37|1622.33|1620.13|1623.55|1621.35|1621.84|1619.64|0
1635954600000|2021-11-03 15:50:00|1622.08|1619.88|1623.3|1621.1|1623.54|1621.34|1622.08|1619.88|0
1635954900000|2021-11-03 15:55:00|1623.54|1621.34|1624.76|1622.56|1625.49|1623.29|1623.3|1621.1|0
1635955200000|2021-11-03 16:00:00|1624.52|1622.32|1624.03|1621.83|1624.76|1622.56|1624.03|1621.83|0
1635955500000|2021-11-03 16:05:00|1624.27|1622.07|1624.76|1622.56|1625.73|1623.53|1624.27|1622.07|0
1635955800000|2021-11-03 16:10:00|1625|1622.8|1625|1622.8|1625.24|1623.04|1623.78|1621.58|0
1635956100000|2021-11-03 16:15:00|1625.24|1623.04|1624.27|1622.07|1625.24|1623.04|1623.78|1621.58|0
1635956400000|2021-11-03 16:20:00|1624.51|1622.31|1623.29|1621.09|1624.51|1622.31|1622.56|1620.36|0
1635956700000|2021-11-03 16:25:00|1623.54|1621.34|1624.02|1621.82|1624.51|1622.31|1623.05|1620.85|0
1635957000000|2021-11-03 16:30:00|1623.78|1621.58|1624.27|1622.07|1624.51|1622.31|1623.54|1621.34|0
1635957300000|2021-11-03 16:35:00|1624.51|1622.31|1625|1622.8|1625|1622.8|1624.02|1621.82|0
1635957600000|2021-11-03 16:40:00|1625.24|1623.04|1624.27|1622.07|1625.48|1623.28|1624.02|1621.82|0
1635957900000|2021-11-03 16:45:00|1624.02|1621.82|1623.53|1621.33|1624.27|1622.07|1623.29|1621.09|0
1635958200000|2021-11-03 16:50:00|1623.29|1621.09|1622.8|1620.6|1623.53|1621.33|1622.56|1620.36|0
1635958500000|2021-11-03 16:55:00|1623.05|1620.85|1623.53|1621.33|1623.53|1621.33|1622.56|1620.36|0
1635958800000|2021-11-03 17:00:00|1623.29|1621.09|1622.07|1619.87|1623.29|1621.09|1622.07|1619.87|0
1635959100000|2021-11-03 17:05:00|1622.31|1620.11|1622.31|1620.11|1622.56|1620.36|1621.83|1619.63|0
1635959400000|2021-11-03 17:10:00|1622.56|1620.36|1622.71|1620.51|1622.96|1620.76|1621.74|1619.54|0
1635959700000|2021-11-03 17:15:00|1622.96|1620.76|1622.23|1620.03|1622.96|1620.76|1621.25|1619.05|0
1635960000000|2021-11-03 17:20:00|1621.98|1619.78|1622.47|1620.27|1622.96|1620.76|1621.98|1619.78|0
1635960300000|2021-11-03 17:25:00|1622.59|1620.39|1623.2|1621|1623.2|1621|1622.47|1620.27|0
1635960600000|2021-11-03 17:30:00|1622.96|1620.76|1624.17|1621.97|1624.17|1621.97|1622.96|1620.76|0
1635960900000|2021-11-03 17:35:00|1623.93|1621.73|1623.93|1621.73|1624.17|1621.97|1623.2|1621|0
1635961200000|2021-11-03 17:40:00|1624.17|1621.97|1623.93|1621.73|1624.41|1622.21|1623.68|1621.48|0
1635961500000|2021-11-03 17:45:00|1623.68|1621.48|1621.98|1619.78|1623.68|1621.48|1620.03|1617.83|0
1635961800000|2021-11-03 17:50:00|1621.73|1619.53|1621.73|1619.53|1621.98|1619.78|1621|1618.8|0
1635962100000|2021-11-03 17:55:00|1621.49|1619.29|1621.49|1619.29|1622.71|1620.51|1621.12|1618.92|0
1635962400000|2021-11-03 18:00:00|1621.85|1619.65|1634.88|1632.68|1637.08|1634.88|1620.39|1618.19|0
1635962700000|2021-11-03 18:05:00|1636.35|1634.15|1632.93|1630.73|1636.59|1634.39|1630.01|1627.81|0
1635963000000|2021-11-03 18:10:00|1632.45|1630.25|1628.55|1626.35|1632.45|1630.25|1627.57|1625.37|0
1635963300000|2021-11-03 18:15:00|1629.04|1626.84|1633.18|1630.98|1633.42|1631.22|1627.09|1624.89|0
1635963600000|2021-11-03 18:20:00|1633.42|1631.22|1635.61|1633.41|1635.86|1633.66|1631.71|1629.51|0
1635963900000|2021-11-03 18:25:00|1635.37|1633.17|1633.66|1631.46|1636.1|1633.9|1633.17|1630.97|0
1635964200000|2021-11-03 18:30:00|1633.91|1631.71|1634.15|1631.95|1635.61|1633.41|1630.98|1628.78|0
1635964500000|2021-11-03 18:35:00|1634.39|1632.19|1635.12|1632.92|1636.58|1634.38|1632.69|1630.49|0
1635964800000|2021-11-03 18:40:00|1634.99|1632.79|1639.26|1637.06|1639.99|1637.79|1633.66|1631.46|0
1635965100000|2021-11-03 18:45:00|1639.51|1637.31|1647.55|1645.35|1647.55|1645.35|1639.26|1637.06|0
1635965400000|2021-11-03 18:50:00|1647.31|1645.11|1649.74|1647.54|1650.96|1648.76|1645.6|1643.4|0
1635965700000|2021-11-03 18:55:00|1649.99|1647.79|1649.09|1646.89|1652.02|1649.82|1648.61|1646.41|0
1635966000000|2021-11-03 19:00:00|1649.34|1647.14|1650.31|1648.11|1651.53|1649.33|1647.39|1645.19|0
1635966300000|2021-11-03 19:05:00|1649.82|1647.62|1652.75|1650.55|1652.99|1650.79|1649.58|1647.38|0
1635966600000|2021-11-03 19:10:00|1652.26|1650.06|1652.5|1650.3|1653.72|1651.52|1651.04|1648.84|0
1635966900000|2021-11-03 19:15:00|1652.75|1650.55|1650.8|1648.6|1653.24|1651.04|1650.55|1648.35|0
1635967200000|2021-11-03 19:20:00|1651.04|1648.84|1652.02|1649.82|1652.26|1650.06|1649.33|1647.13|0
1635967500000|2021-11-03 19:25:00|1652.26|1650.06|1652.01|1649.81|1652.5|1650.3|1649.82|1647.62|0
1635967800000|2021-11-03 19:30:00|1652.26|1650.06|1652.99|1650.79|1654.21|1652.01|1651.28|1649.08|0
1635968100000|2021-11-03 19:35:00|1652.75|1650.55|1652.74|1650.54|1652.99|1650.79|1651.28|1649.08|0
1635968400000|2021-11-03 19:40:00|1652.26|1650.06|1656.89|1654.69|1656.89|1654.69|1652.26|1650.06|0
1635968700000|2021-11-03 19:45:00|1656.65|1654.45|1660.3|1658.1|1660.3|1658.1|1656.4|1654.2|0
1635969000000|2021-11-03 19:50:00|1659.82|1657.62|1658.11|1655.91|1659.82|1657.62|1655.67|1653.47|0
1635969300000|2021-11-03 19:55:00|1657.38|1655.18|1656.89|1654.69|1659.81|1657.61|1656.16|1653.96|0
1635969600000|2021-11-03 20:00:00|1657.13|1654.93|1654.94|1652.74|1657.13|1654.93|1654.2|1652|0
1635969900000|2021-11-03 20:05:00|1655.18|1652.98|1655.67|1653.47|1656.89|1654.69|1655.18|1652.98|0
1635970200000|2021-11-03 20:10:00|1655.91|1653.71|1656.15|1653.95|1656.64|1654.44|1654.93|1652.73|0
1635970500000|2021-11-03 20:15:00|1656.35|1653.75|1655.86|1653.26|1656.35|1653.75|1655.62|1653.02|0
1635970800000|2021-11-03 20:20:00|1655.62|1653.02|1656.6|1654|1656.6|1654|1655.62|1653.02|0
1635971100000|2021-11-03 20:25:00|1656.35|1653.75|1656.11|1653.51|1656.6|1654|1655.86|1653.26|0
1635971400000|2021-11-03 20:30:00|1655.86|1653.26|1655.37|1652.77|1656.11|1653.51|1655.37|1652.77|0
1635971700000|2021-11-03 20:35:00|1655.13|1652.53|1655.37|1652.77|1655.62|1653.02|1655.13|1652.53|0
1635972000000|2021-11-03 20:40:00|1655.62|1653.02|1655.62|1653.02|1655.86|1653.26|1655.62|1653.02|0
1635972300000|2021-11-03 20:45:00|1655.37|1652.77|1655.62|1653.02|1655.73|1653.13|1655.13|1652.53|0
1635972600000|2021-11-03 20:50:00|1655.86|1653.26|1656.83|1654.23|1656.83|1654.23|1655.86|1653.26|0
1635972900000|2021-11-03 20:55:00|1656.59|1653.99|1656.71|1654.11|1656.95|1654.35|1656.35|1653.75|0
1635973200000|2021-11-03 21:00:00|1656.92|1654.32|1657.03|1654.43|1657.39|1654.79|1656.89|1654.29|0
1635973500000|2021-11-03 21:05:00|1657.07|1654.47|1657.63|1655.03|1657.67|1655.07|1657.07|1654.47|0
1635973800000|2021-11-03 21:10:00|1657.39|1654.79|1657.56|1654.96|1657.67|1655.07|1657.39|1654.79|0
1635974100000|2021-11-03 21:15:00|1657.39|1654.79|1657.39|1654.79|1657.46|1654.86|1657.31|1654.71|0
1635974400000|2021-11-03 21:20:00|1657.42|1654.82|1657.78|1655.18|1657.78|1655.18|1657.39|1654.79|0
1635974700000|2021-11-03 21:25:00|1657.74|1655.14|1657.49|1654.89|1657.78|1655.18|1657.49|1654.89|0
1635975000000|2021-11-03 21:30:00|1657.52|1654.92|1657.49|1654.89|1657.56|1654.96|1657.49|1654.89|0
1635975600000|2021-11-03 21:40:00|1657.52|1654.92|1657.6|1655|1657.94|1655.34|1657.45|1654.85|0
1635975900000|2021-11-03 21:45:00|1657.67|1655.07|1657.45|1654.85|1657.77|1655.17|1657.45|1654.85|0
1635976500000|2021-11-03 21:55:00|1657.49|1654.89|1657.38|1654.78|1657.52|1654.92|1657.23|1654.63|0
1635976800000|2021-11-03 22:00:00|1656.94|1654.34|1658.04|1655.44|1658.53|1655.93|1656.7|1654.1|0
1635977100000|2021-11-03 22:05:00|1658.53|1655.93|1659.26|1656.66|1659.26|1656.66|1658.04|1655.44|0
1635977400000|2021-11-03 22:10:00|1659.02|1656.42|1659.5|1656.9|1659.99|1657.39|1658.77|1656.17|0
1635977700000|2021-11-03 22:15:00|1659.75|1657.15|1659.99|1657.39|1660.72|1658.12|1659.5|1656.9|0
1635978000000|2021-11-03 22:20:00|1659.75|1657.15|1659.5|1656.9|1660.24|1657.64|1659.5|1656.9|0
1635978300000|2021-11-03 22:25:00|1659.26|1656.66|1659.26|1656.66|1659.75|1657.15|1659.26|1656.66|0
1635978600000|2021-11-03 22:30:00|1659.5|1656.9|1659.75|1657.15|1660.23|1657.63|1659.26|1656.66|0
1635978900000|2021-11-03 22:35:00|1659.5|1656.9|1659.01|1656.41|1659.75|1657.15|1659.01|1656.41|0
1635979200000|2021-11-03 22:40:00|1659.26|1656.66|1659.99|1657.39|1659.99|1657.39|1659.13|1656.53|0
1635979500000|2021-11-03 22:45:00|1660.23|1657.63|1660.96|1658.36|1660.96|1658.36|1659.99|1657.39|0
1635979800000|2021-11-03 22:50:00|1660.72|1658.12|1660.72|1658.12|1660.96|1658.36|1660.23|1657.63|0
1635980100000|2021-11-03 22:55:00|1660.47|1657.87|1660.47|1657.87|1660.96|1658.36|1660.47|1657.87|0
1635980400000|2021-11-03 23:00:00|1660.72|1658.12|1661.45|1658.85|1662.42|1659.82|1660.47|1657.87|0
1635980700000|2021-11-03 23:05:00|1661.69|1659.09|1664.62|1662.02|1665.11|1662.51|1661.57|1658.97|0
1635981000000|2021-11-03 23:10:00|1664.38|1661.78|1662.18|1659.58|1664.62|1662.02|1661.69|1659.09|0
1635981300000|2021-11-03 23:15:00|1661.94|1659.34|1662.42|1659.82|1662.67|1660.07|1661.69|1659.09|0
1635981600000|2021-11-03 23:20:00|1662.67|1660.07|1662.18|1659.58|1662.91|1660.31|1661.69|1659.09|0
1635981900000|2021-11-03 23:25:00|1661.93|1659.33|1662.42|1659.82|1662.91|1660.31|1661.93|1659.33|0
1635982200000|2021-11-03 23:30:00|1662.66|1660.06|1662.18|1659.58|1662.66|1660.06|1661.44|1658.84|0
1635982500000|2021-11-03 23:35:00|1662.29|1659.69|1662.42|1659.82|1662.42|1659.82|1661.69|1659.09|0
1635982800000|2021-11-03 23:40:00|1661.93|1659.33|1662.17|1659.57|1662.66|1660.06|1661.93|1659.33|0
1635983100000|2021-11-03 23:45:00|1662.42|1659.82|1663.39|1660.79|1663.64|1661.04|1662.42|1659.82|0
1635983400000|2021-11-03 23:50:00|1663.64|1661.04|1663.39|1660.79|1663.88|1661.28|1662.9|1660.3|0
1635983700000|2021-11-03 23:55:00|1663.15|1660.55|1664.12|1661.52|1664.37|1661.77|1662.9|1660.3|0
1635984000000|2021-11-04 00:00:00|1663.88|1661.28|1661.68|1659.08|1663.88|1661.28|1661.44|1658.84|0
1635984300000|2021-11-04 00:05:00|1661.93|1659.33|1661.68|1659.08|1662.17|1659.57|1661.19|1658.59|0
1635984600000|2021-11-04 00:10:00|1661.93|1659.33|1660.95|1658.35|1662.17|1659.57|1660.95|1658.35|0
1635984900000|2021-11-04 00:15:00|1660.71|1658.11|1660.7|1658.1|1661.44|1658.84|1660.46|1657.86|0
1635985200000|2021-11-04 00:20:00|1660.95|1658.35|1661.44|1658.84|1661.68|1659.08|1660.95|1658.35|0
1635985500000|2021-11-04 00:25:00|1661.31|1658.71|1660.7|1658.1|1661.68|1659.08|1660.46|1657.86|0
1635985800000|2021-11-04 00:30:00|1660.95|1658.35|1660.7|1658.1|1661.19|1658.59|1660.58|1657.98|0
1635986100000|2021-11-04 00:35:00|1660.46|1657.86|1659.48|1656.88|1660.46|1657.86|1659.24|1656.64|0
1635986400000|2021-11-04 00:40:00|1659.24|1656.64|1658.99|1656.39|1659.48|1656.88|1658.75|1656.15|0
1635986700000|2021-11-04 00:45:00|1658.75|1656.15|1659.48|1656.88|1659.48|1656.88|1658.5|1655.9|0
1635987000000|2021-11-04 00:50:00|1659.24|1656.64|1659.72|1657.12|1659.97|1657.37|1659.24|1656.64|0
1635987300000|2021-11-04 00:55:00|1659.97|1657.37|1659.48|1656.88|1659.97|1657.37|1659.23|1656.63|0
1635987600000|2021-11-04 01:00:00|1658.5|1655.9|1657.89|1655.29|1658.99|1656.39|1657.77|1655.17|0
1635987900000|2021-11-04 01:05:00|1657.77|1655.17|1658.26|1655.66|1658.26|1655.66|1657.77|1655.17|0
1635988200000|2021-11-04 01:10:00|1658.01|1655.41|1657.77|1655.17|1658.26|1655.66|1657.52|1654.92|0
1635988500000|2021-11-04 01:15:00|1658.01|1655.41|1657.77|1655.17|1658.01|1655.41|1657.52|1654.92|0
1635988800000|2021-11-04 01:20:00|1657.52|1654.92|1658.25|1655.65|1658.25|1655.65|1657.28|1654.68|0
1635989100000|2021-11-04 01:25:00|1658.5|1655.9|1658.99|1656.39|1659.23|1656.63|1658.5|1655.9|0
1635989400000|2021-11-04 01:30:00|1659.23|1656.63|1658.01|1655.41|1659.23|1656.63|1657.52|1654.92|0
1635989700000|2021-11-04 01:35:00|1658.25|1655.65|1657.28|1654.68|1658.5|1655.9|1656.79|1654.19|0
1635990000000|2021-11-04 01:40:00|1657.52|1654.92|1657.76|1655.16|1657.76|1655.16|1657.28|1654.68|0
1635990300000|2021-11-04 01:45:00|1657.52|1654.92|1657.03|1654.43|1658.25|1655.65|1656.79|1654.19|0
1635990600000|2021-11-04 01:50:00|1657.27|1654.67|1656.3|1653.7|1657.52|1654.92|1656.3|1653.7|0
1635990900000|2021-11-04 01:55:00|1656.54|1653.94|1656.54|1653.94|1656.79|1654.19|1655.81|1653.21|0
1635991200000|2021-11-04 02:00:00|1656.3|1653.7|1657.03|1654.43|1657.27|1654.67|1656.3|1653.7|0
1635991500000|2021-11-04 02:05:00|1656.78|1654.18|1657.52|1654.92|1657.76|1655.16|1656.78|1654.18|0
1635991800000|2021-11-04 02:10:00|1657.76|1655.16|1658|1655.4|1658|1655.4|1657.51|1654.91|0
1635992100000|2021-11-04 02:15:00|1658.25|1655.65|1658.25|1655.65|1658.49|1655.89|1657.76|1655.16|0
1635992400000|2021-11-04 02:20:00|1658.36|1655.76|1658.73|1656.13|1658.73|1656.13|1658|1655.4|0
1635992700000|2021-11-04 02:25:00|1658.49|1655.89|1658.49|1655.89|1658.61|1656.01|1658.24|1655.64|0
1635993000000|2021-11-04 02:30:00|1658.24|1655.64|1658.73|1656.13|1658.73|1656.13|1658.24|1655.64|0
1635993300000|2021-11-04 02:35:00|1658.49|1655.89|1658.73|1656.13|1658.97|1656.37|1658.49|1655.89|0
1635993600000|2021-11-04 02:40:00|1658.97|1656.37|1658.97|1656.37|1659.22|1656.62|1658.73|1656.13|0
1635993900000|2021-11-04 02:45:00|1659.22|1656.62|1658.97|1656.37|1659.22|1656.62|1658.97|1656.37|0
1635994200000|2021-11-04 02:50:00|1658.85|1656.25|1659.22|1656.62|1659.22|1656.62|1658.73|1656.13|0
1635994500000|2021-11-04 02:55:00|1658.97|1656.37|1658.97|1656.37|1659.22|1656.62|1658.73|1656.13|0
1635994800000|2021-11-04 03:00:00|1658.73|1656.13|1658.48|1655.88|1658.97|1656.37|1658.24|1655.64|0
1635995100000|2021-11-04 03:05:00|1658.73|1656.13|1658.73|1656.13|1658.73|1656.13|1658.48|1655.88|0
1635995400000|2021-11-04 03:10:00|1658.48|1655.88|1658.72|1656.12|1658.97|1656.37|1658.48|1655.88|0
1635995700000|2021-11-04 03:15:00|1658.6|1656|1658.97|1656.37|1658.97|1656.37|1658.48|1655.88|0
1635996000000|2021-11-04 03:20:00|1658.72|1656.12|1658.97|1656.37|1659.21|1656.61|1658.72|1656.12|0
1635996300000|2021-11-04 03:25:00|1658.72|1656.12|1658.48|1655.88|1658.97|1656.37|1658.48|1655.88|0
1635996600000|2021-11-04 03:30:00|1658.23|1655.63|1657.26|1654.66|1658.48|1655.88|1657.01|1654.41|0
1635996900000|2021-11-04 03:35:00|1657.5|1654.9|1657.75|1655.15|1658.11|1655.51|1657.26|1654.66|0
1635997200000|2021-11-04 03:40:00|1657.74|1655.14|1657.74|1655.14|1657.74|1655.14|1657.5|1654.9|0
1635997500000|2021-11-04 03:45:00|1657.5|1654.9|1657.01|1654.41|1657.5|1654.9|1657.01|1654.41|0
1635997800000|2021-11-04 03:50:00|1656.52|1653.92|1656.52|1653.92|1656.77|1654.17|1656.52|1653.92|0
1635998100000|2021-11-04 03:55:00|1656.77|1654.17|1656.77|1654.17|1656.77|1654.17|1656.52|1653.92|0
1635998400000|2021-11-04 04:00:00|1657.01|1654.41|1657.25|1654.65|1657.5|1654.9|1657.01|1654.41|0
1635998700000|2021-11-04 04:05:00|1657.5|1654.9|1657.5|1654.9|1657.74|1655.14|1657.25|1654.65|0
1635999000000|2021-11-04 04:10:00|1657.74|1655.14|1658.23|1655.63|1658.47|1655.87|1657.5|1654.9|0
1635999300000|2021-11-04 04:15:00|1658.47|1655.87|1658.23|1655.63|1658.47|1655.87|1658.23|1655.63|0
1635999600000|2021-11-04 04:20:00|1658.47|1655.87|1657.98|1655.38|1658.47|1655.87|1657.98|1655.38|0
1635999900000|2021-11-04 04:25:00|1658.23|1655.63|1658.47|1655.87|1658.47|1655.87|1658.22|1655.62|0
1636000200000|2021-11-04 04:30:00|1658.96|1656.36|1658.71|1656.11|1659.2|1656.6|1658.71|1656.11|0
1636000500000|2021-11-04 04:35:00|1658.47|1655.87|1658.47|1655.87|1658.71|1656.11|1658.22|1655.62|0
1636000800000|2021-11-04 04:40:00|1658.34|1655.74|1658.47|1655.87|1658.47|1655.87|1657.98|1655.38|0
1636001100000|2021-11-04 04:45:00|1658.22|1655.62|1657.73|1655.13|1658.22|1655.62|1657.73|1655.13|0
1636001400000|2021-11-04 04:50:00|1657.49|1654.89|1657.73|1655.13|1657.73|1655.13|1657.49|1654.89|0
1636001700000|2021-11-04 04:55:00|1657.98|1655.38|1657.98|1655.38|1657.98|1655.38|1657.73|1655.13|0
1636002000000|2021-11-04 05:00:00|1657.73|1655.13|1658.46|1655.86|1658.71|1656.11|1657.73|1655.13|0
1636002300000|2021-11-04 05:05:00|1658.71|1656.11|1657.73|1655.13|1658.71|1656.11|1657.73|1655.13|0
1636002600000|2021-11-04 05:10:00|1657.49|1654.89|1657|1654.4|1657.73|1655.13|1657|1654.4|0
1636002900000|2021-11-04 05:15:00|1657.24|1654.64|1657.49|1654.89|1657.49|1654.89|1657|1654.4|0
1636003200000|2021-11-04 05:20:00|1657.48|1654.88|1657.85|1655.25|1657.97|1655.37|1657.48|1654.88|0
1636003500000|2021-11-04 05:25:00|1657.97|1655.37|1657.48|1654.88|1658.22|1655.62|1657.48|1654.88|0
1636003800000|2021-11-04 05:30:00|1657.73|1655.13|1657.48|1654.88|1657.97|1655.37|1657.24|1654.64|0
1636004100000|2021-11-04 05:35:00|1657.24|1654.64|1656.99|1654.39|1657.24|1654.64|1656.75|1654.15|0
1636004400000|2021-11-04 05:40:00|1657.24|1654.64|1657.97|1655.37|1658.46|1655.86|1657.24|1654.64|0
1636004700000|2021-11-04 05:45:00|1658.21|1655.61|1657.72|1655.12|1658.21|1655.61|1657.72|1655.12|0
1636005000000|2021-11-04 05:50:00|1657.97|1655.37|1656.5|1653.9|1657.97|1655.37|1656.5|1653.9|0
1636005300000|2021-11-04 05:55:00|1656.75|1654.15|1656.5|1653.9|1656.75|1654.15|1656.26|1653.66|0
1636005600000|2021-11-04 06:00:00|1656.75|1654.15|1656.75|1654.15|1656.75|1654.15|1656.01|1653.41|0
1636005900000|2021-11-04 06:05:00|1656.99|1654.39|1657.23|1654.63|1658.21|1655.61|1656.99|1654.39|0
1636006200000|2021-11-04 06:10:00|1656.99|1654.39|1656.5|1653.9|1657.23|1654.63|1655.77|1653.17|0
1636006500000|2021-11-04 06:15:00|1656.74|1654.14|1657.48|1654.88|1657.72|1655.12|1656.26|1653.66|0
1636006800000|2021-11-04 06:20:00|1656.99|1654.39|1657.23|1654.63|1657.23|1654.63|1656.5|1653.9|0
1636007100000|2021-11-04 06:25:00|1657.47|1654.87|1659.67|1657.07|1659.91|1657.31|1657.47|1654.87|0
1636007400000|2021-11-04 06:30:00|1659.43|1656.83|1659.18|1656.58|1659.54|1656.94|1658.94|1656.34|0
1636007700000|2021-11-04 06:35:00|1658.94|1656.34|1659.18|1656.58|1659.18|1656.58|1658.69|1656.09|0
1636008000000|2021-11-04 06:40:00|1658.94|1656.34|1658.69|1656.09|1658.94|1656.34|1658.2|1655.6|0
1636008300000|2021-11-04 06:45:00|1658.45|1655.85|1658.93|1656.33|1659.18|1656.58|1658.45|1655.85|0
1636008600000|2021-11-04 06:50:00|1658.69|1656.09|1659.42|1656.82|1659.67|1657.07|1658.69|1656.09|0
1636008900000|2021-11-04 06:55:00|1659.18|1656.58|1659.01|1656.41|1659.5|1656.9|1658.69|1656.09|0
1636009200000|2021-11-04 07:00:00|1658.77|1656.17|1659.26|1656.66|1659.5|1656.9|1658.52|1655.92|0
1636009500000|2021-11-04 07:05:00|1659.06|1656.86|1659.3|1657.1|1659.54|1657.34|1658.93|1656.73|0
1636009800000|2021-11-04 07:10:00|1659.06|1656.86|1660.15|1657.95|1660.27|1658.07|1659.06|1656.86|0
1636010100000|2021-11-04 07:15:00|1660.03|1657.83|1660.03|1657.83|1660.27|1658.07|1660.03|1657.83|0
1636010400000|2021-11-04 07:20:00|1660.27|1658.07|1659.54|1657.34|1660.52|1658.32|1659.54|1657.34|0
1636010700000|2021-11-04 07:25:00|1659.78|1657.58|1660.27|1658.07|1660.27|1658.07|1659.78|1657.58|0
1636011000000|2021-11-04 07:30:00|1660.52|1658.32|1658.93|1656.73|1660.52|1658.32|1658.93|1656.73|0
1636011300000|2021-11-04 07:35:00|1659.17|1656.97|1660.38|1658.18|1660.38|1658.18|1658.93|1656.73|0
1636011600000|2021-11-04 07:40:00|1660.63|1658.43|1660.87|1658.67|1661.6|1659.4|1660.38|1658.18|0
1636011900000|2021-11-04 07:45:00|1661.11|1658.91|1661.11|1658.91|1661.36|1659.16|1660.63|1658.43|0
1636012200000|2021-11-04 07:50:00|1661.36|1659.16|1661.6|1659.4|1661.84|1659.64|1661.11|1658.91|0
1636012500000|2021-11-04 07:55:00|1661.36|1659.16|1660.62|1658.42|1661.6|1659.4|1660.38|1658.18|0
1636012800000|2021-11-04 08:00:00|1660.38|1658.18|1662.57|1660.37|1662.57|1660.37|1660.38|1658.18|0
1636013100000|2021-11-04 08:05:00|1662.33|1660.13|1663.3|1661.1|1664.03|1661.83|1662.33|1660.13|0
1636013400000|2021-11-04 08:10:00|1663.06|1660.86|1664.52|1662.32|1664.52|1662.32|1662.57|1660.37|0
1636013700000|2021-11-04 08:15:00|1664.28|1662.08|1665.74|1663.54|1665.98|1663.78|1663.3|1661.1|0
1636014000000|2021-11-04 08:20:00|1665.5|1663.3|1666.23|1664.03|1667.45|1665.25|1664.52|1662.32|0
1636014300000|2021-11-04 08:25:00|1666.47|1664.27|1663.3|1661.1|1666.71|1664.51|1663.3|1661.1|0
1636014600000|2021-11-04 08:30:00|1663.54|1661.34|1663.54|1661.34|1664.76|1662.56|1663.3|1661.1|0
1636014900000|2021-11-04 08:35:00|1663.3|1661.1|1663.3|1661.1|1663.54|1661.34|1662.32|1660.12|0
1636015200000|2021-11-04 08:40:00|1663.54|1661.34|1661.84|1659.64|1663.54|1661.34|1661.84|1659.64|0
1636015500000|2021-11-04 08:45:00|1661.59|1659.39|1661.59|1659.39|1661.83|1659.63|1661.1|1658.9|0
1636015800000|2021-11-04 08:50:00|1661.46|1659.26|1661.35|1659.15|1662.08|1659.88|1661.1|1658.9|0
1636016100000|2021-11-04 08:55:00|1661.46|1659.26|1661.35|1659.15|1661.59|1659.39|1660.86|1658.66|0
1636016400000|2021-11-04 09:00:00|1661.34|1659.14|1661.34|1659.14|1662.08|1659.88|1660.86|1658.66|0
1636016700000|2021-11-04 09:05:00|1661.59|1659.39|1661.34|1659.14|1662.08|1659.88|1661.34|1659.14|0
1636017000000|2021-11-04 09:10:00|1661.59|1659.39|1662.56|1660.36|1662.56|1660.36|1661.34|1659.14|0
1636017300000|2021-11-04 09:15:00|1662.32|1660.12|1662.32|1660.12|1662.56|1660.36|1662.07|1659.87|0
1636017600000|2021-11-04 09:20:00|1662.07|1659.87|1663.05|1660.85|1663.05|1660.85|1661.59|1659.39|0
1636017900000|2021-11-04 09:25:00|1663.29|1661.09|1662.8|1660.6|1663.29|1661.09|1662.56|1660.36|0
1636018200000|2021-11-04 09:30:00|1662.56|1660.36|1661.83|1659.63|1662.56|1660.36|1661.7|1659.5|0
1636018500000|2021-11-04 09:35:00|1661.58|1659.38|1660.97|1658.77|1661.83|1659.63|1660.97|1658.77|0
1636018800000|2021-11-04 09:40:00|1660.85|1658.65|1660.72|1658.52|1660.85|1658.65|1660.36|1658.16|0
1636019100000|2021-11-04 09:45:00|1660.61|1658.41|1660.85|1658.65|1661.09|1658.89|1660.36|1658.16|0
1636019400000|2021-11-04 09:50:00|1660.61|1658.41|1661.34|1659.14|1661.58|1659.38|1660.61|1658.41|0
1636019700000|2021-11-04 09:55:00|1661.58|1659.38|1661.7|1659.5|1662.31|1660.11|1661.34|1659.14|0
1636020000000|2021-11-04 10:00:00|1660.85|1658.65|1661.58|1659.38|1661.58|1659.38|1660.6|1658.4|0
1636020300000|2021-11-04 10:05:00|1661.82|1659.62|1661.09|1658.89|1662.07|1659.87|1660.36|1658.16|0
1636020600000|2021-11-04 10:10:00|1660.85|1658.65|1661.09|1658.89|1661.09|1658.89|1660.85|1658.65|0
1636020900000|2021-11-04 10:15:00|1661.21|1659.01|1661.09|1658.89|1661.82|1659.62|1661.09|1658.89|0
1636021200000|2021-11-04 10:20:00|1660.84|1658.64|1661.33|1659.13|1661.45|1659.25|1660.36|1658.16|0
1636021500000|2021-11-04 10:25:00|1661.45|1659.25|1661.82|1659.62|1661.82|1659.62|1661.2|1659|0
1636021800000|2021-11-04 10:30:00|1662.06|1659.86|1662.06|1659.86|1662.3|1660.1|1661.82|1659.62|0
1636022100000|2021-11-04 10:35:00|1661.82|1659.62|1662.79|1660.59|1662.79|1660.59|1661.82|1659.62|0
1636022400000|2021-11-04 10:40:00|1662.55|1660.35|1663.28|1661.08|1663.52|1661.32|1662.55|1660.35|0
1636022700000|2021-11-04 10:45:00|1663.03|1660.83|1663.03|1660.83|1663.03|1660.83|1662.79|1660.59|0
1636023000000|2021-11-04 10:50:00|1663.28|1661.08|1664.74|1662.54|1664.98|1662.78|1663.03|1660.83|0
1636023300000|2021-11-04 10:55:00|1664.49|1662.29|1664.25|1662.05|1664.49|1662.29|1664.01|1661.81|0
1636023600000|2021-11-04 11:00:00|1664.49|1662.29|1664.25|1662.05|1664.74|1662.54|1664.01|1661.81|0
1636023900000|2021-11-04 11:05:00|1664.49|1662.29|1664.49|1662.29|1664.74|1662.54|1664.01|1661.81|0
1636024200000|2021-11-04 11:10:00|1664.74|1662.54|1664.25|1662.05|1664.74|1662.54|1664.25|1662.05|0
1636024500000|2021-11-04 11:15:00|1664.49|1662.29|1664|1661.8|1664.49|1662.29|1663.76|1661.56|0
1636024800000|2021-11-04 11:20:00|1663.88|1661.68|1664.49|1662.29|1664.49|1662.29|1663.76|1661.56|0
1636025100000|2021-11-04 11:25:00|1664.25|1662.05|1664.49|1662.29|1664.49|1662.29|1664|1661.8|0
1636025400000|2021-11-04 11:30:00|1664.24|1662.04|1665.22|1663.02|1665.22|1663.02|1664.24|1662.04|0
1636025700000|2021-11-04 11:35:00|1664.98|1662.78|1663.51|1661.31|1665.22|1663.02|1662.54|1660.34|0
1636026000000|2021-11-04 11:40:00|1663.76|1661.56|1662.78|1660.58|1664|1661.8|1662.54|1660.34|0
1636026300000|2021-11-04 11:45:00|1663.02|1660.82|1663.02|1660.82|1663.02|1660.82|1662.29|1660.09|0
1636026600000|2021-11-04 11:50:00|1662.78|1660.58|1662.78|1660.58|1663.02|1660.82|1662.78|1660.58|0
1636026900000|2021-11-04 11:55:00|1663.02|1660.82|1662.53|1660.33|1663.51|1661.31|1662.05|1659.85|0
1636027200000|2021-11-04 12:00:00|1662.78|1660.58|1664.73|1662.53|1665.7|1663.5|1662.78|1660.58|0
1636027500000|2021-11-04 12:05:00|1664.97|1662.77|1665.95|1663.75|1665.95|1663.75|1664.48|1662.28|0
1636027800000|2021-11-04 12:10:00|1666.19|1663.99|1665.7|1663.5|1667.16|1664.96|1665.46|1663.26|0
1636028100000|2021-11-04 12:15:00|1666.19|1663.99|1666.19|1663.99|1666.43|1664.23|1665.21|1663.01|0
1636028400000|2021-11-04 12:20:00|1665.94|1663.74|1664.97|1662.77|1666.19|1663.99|1664.72|1662.52|0
1636028700000|2021-11-04 12:25:00|1665.21|1663.01|1664.35|1662.15|1665.46|1663.26|1664.11|1661.91|0
1636029000000|2021-11-04 12:30:00|1664.48|1662.28|1663.75|1661.55|1664.48|1662.28|1663.02|1660.82|0
1636029300000|2021-11-04 12:35:00|1663.5|1661.3|1663.75|1661.55|1664.23|1662.03|1663.26|1661.06|0
1636029600000|2021-11-04 12:40:00|1663.99|1661.79|1661.79|1659.59|1663.99|1661.79|1661.31|1659.11|0
1636029900000|2021-11-04 12:45:00|1661.55|1659.35|1663.01|1660.81|1663.26|1661.06|1661.55|1659.35|0
1636030200000|2021-11-04 12:50:00|1663.26|1661.06|1663.01|1660.81|1663.74|1661.54|1662.77|1660.57|0
1636030500000|2021-11-04 12:55:00|1662.77|1660.57|1663.5|1661.3|1663.74|1661.54|1662.77|1660.57|0
1636030800000|2021-11-04 13:00:00|1663.74|1661.54|1664.23|1662.03|1664.23|1662.03|1663.5|1661.3|0
1636031100000|2021-11-04 13:05:00|1663.99|1661.79|1665.45|1663.25|1665.45|1663.25|1663.99|1661.79|0
1636031400000|2021-11-04 13:10:00|1665.69|1663.49|1665.45|1663.25|1666.18|1663.98|1664.96|1662.76|0
1636031700000|2021-11-04 13:15:00|1665.2|1663|1664.23|1662.03|1665.69|1663.49|1664.23|1662.03|0
1636032000000|2021-11-04 13:20:00|1664.47|1662.27|1663.98|1661.78|1665.2|1663|1663.74|1661.54|0
1636032300000|2021-11-04 13:25:00|1663.74|1661.54|1663.49|1661.29|1664.23|1662.03|1662.52|1660.32|0
1636032600000|2021-11-04 13:30:00|1663.25|1661.05|1661.06|1658.86|1664.23|1662.03|1660.32|1658.12|0
1636032900000|2021-11-04 13:35:00|1660.08|1657.88|1663|1660.8|1663.74|1661.54|1660.08|1657.88|0
1636033200000|2021-11-04 13:40:00|1662.52|1660.32|1666.42|1664.22|1666.91|1664.71|1662.27|1660.07|0
1636033500000|2021-11-04 13:45:00|1666.17|1663.97|1668.12|1665.92|1668.37|1666.17|1665.69|1663.49|0
1636033800000|2021-11-04 13:50:00|1667.64|1665.44|1672.27|1670.07|1672.76|1670.56|1667.15|1664.95|0
1636034100000|2021-11-04 13:55:00|1672.51|1670.31|1673.34|1671.14|1674.71|1672.51|1672.02|1669.82|0
1636034400000|2021-11-04 14:00:00|1674.07|1671.87|1674.56|1672.36|1675.53|1673.33|1672.12|1669.92|0
1636034700000|2021-11-04 14:05:00|1674.32|1672.12|1673.58|1671.38|1675.29|1673.09|1673.1|1670.9|0
1636035000000|2021-11-04 14:10:00|1673.34|1671.14|1677.97|1675.77|1677.97|1675.77|1673.34|1671.14|0
1636035300000|2021-11-04 14:15:00|1678.22|1676.02|1677.48|1675.28|1679.43|1677.23|1677.24|1675.04|0
1636035600000|2021-11-04 14:20:00|1677.24|1675.04|1676.75|1674.55|1678.21|1676.01|1676.26|1674.06|0
1636035900000|2021-11-04 14:25:00|1676.51|1674.31|1676.26|1674.06|1677.24|1675.04|1675.29|1673.09|0
1636036200000|2021-11-04 14:30:00|1676.51|1674.31|1678.46|1676.26|1679.19|1676.99|1676.51|1674.31|0
1636036500000|2021-11-04 14:35:00|1678.7|1676.5|1678.7|1676.5|1678.94|1676.74|1677.48|1675.28|0
1636036800000|2021-11-04 14:40:00|1678.45|1676.25|1677.64|1675.44|1679.35|1677.15|1677.4|1675.2|0
1636037100000|2021-11-04 14:45:00|1678.13|1675.93|1679.23|1677.03|1679.48|1677.28|1677.04|1674.84|0
1636037400000|2021-11-04 14:50:00|1678.99|1676.79|1675.58|1673.38|1679.23|1677.03|1675.33|1673.13|0
1636037700000|2021-11-04 14:55:00|1675.82|1673.62|1674.6|1672.4|1676.06|1673.86|1674.11|1671.91|0
1636038000000|2021-11-04 15:00:00|1674.35|1672.15|1671.43|1669.23|1674.35|1672.15|1670.94|1668.74|0
1636038300000|2021-11-04 15:05:00|1671.67|1669.47|1671.18|1668.98|1672.65|1670.45|1670.7|1668.5|0
1636038600000|2021-11-04 15:10:00|1671.43|1669.23|1670.69|1668.49|1674.11|1671.91|1670.69|1668.49|0
1636038900000|2021-11-04 15:15:00|1670.94|1668.74|1670.21|1668.01|1670.94|1668.74|1668.26|1666.06|0
1636039200000|2021-11-04 15:20:00|1669.96|1667.76|1662.65|1660.45|1670.21|1668.01|1662.65|1660.45|0
1636039500000|2021-11-04 15:25:00|1662.89|1660.69|1663.13|1660.93|1664.35|1662.15|1662.65|1660.45|0
1636039800000|2021-11-04 15:30:00|1662.89|1660.69|1665.33|1663.13|1666.79|1664.59|1661.92|1659.72|0
1636040100000|2021-11-04 15:35:00|1665.08|1662.88|1666.06|1663.86|1666.79|1664.59|1663.86|1661.66|0
1636040400000|2021-11-04 15:40:00|1666.3|1664.1|1667.03|1664.83|1667.28|1665.08|1664.59|1662.39|0
1636040700000|2021-11-04 15:45:00|1667.28|1665.08|1664.35|1662.15|1668.01|1665.81|1664.35|1662.15|0
1636041000000|2021-11-04 15:50:00|1664.11|1661.91|1666.79|1664.59|1666.79|1664.59|1663.13|1660.93|0
1636041300000|2021-11-04 15:55:00|1667.03|1664.83|1671.91|1669.71|1672.15|1669.95|1667.03|1664.83|0
1636041600000|2021-11-04 16:00:00|1672.15|1669.95|1672.39|1670.19|1673.13|1670.93|1671.17|1668.97|0
1636041900000|2021-11-04 16:05:00|1672.64|1670.44|1673.12|1670.92|1673.37|1671.17|1672.39|1670.19|0
1636042200000|2021-11-04 16:10:00|1673.37|1671.17|1674.1|1671.9|1674.59|1672.39|1672.64|1670.44|0
1636042500000|2021-11-04 16:15:00|1674.34|1672.14|1672.88|1670.68|1674.59|1672.39|1671.42|1669.22|0
1636042800000|2021-11-04 16:20:00|1672.63|1670.43|1668.73|1666.53|1672.88|1670.68|1668.73|1666.53|0
1636043100000|2021-11-04 16:25:00|1668.49|1666.29|1669.64|1667.44|1670.13|1667.93|1667.69|1665.49|0
1636043400000|2021-11-04 16:30:00|1669.4|1667.2|1668.09|1665.89|1669.4|1667.2|1666.96|1664.76|0
1636043700000|2021-11-04 16:35:00|1667.85|1665.65|1669.39|1667.19|1670.61|1668.41|1667.85|1665.65|0
1636044000000|2021-11-04 16:40:00|1669.15|1666.95|1669.88|1667.68|1669.88|1667.68|1668.66|1666.46|0
1636044300000|2021-11-04 16:45:00|1669.63|1667.43|1669.63|1667.43|1670.36|1668.16|1667.93|1665.73|0
1636044600000|2021-11-04 16:50:00|1669.39|1667.19|1669.39|1667.19|1670.36|1668.16|1668.17|1665.97|0
1636044900000|2021-11-04 16:55:00|1669.14|1666.94|1668.9|1666.7|1670.12|1667.92|1668.65|1666.45|0
1636045200000|2021-11-04 17:00:00|1669.39|1667.19|1666.14|1663.94|1669.39|1667.19|1665.41|1663.21|0
1636045500000|2021-11-04 17:05:00|1665.9|1663.7|1668.33|1666.13|1668.33|1666.13|1665.41|1663.21|0
1636045800000|2021-11-04 17:10:00|1668.57|1666.37|1670.04|1667.84|1670.52|1668.32|1668.09|1665.89|0
1636046100000|2021-11-04 17:15:00|1669.79|1667.59|1670.04|1667.84|1670.04|1667.84|1668.57|1666.37|0
1636046400000|2021-11-04 17:20:00|1670.28|1668.08|1670.03|1667.83|1670.77|1668.57|1668.09|1665.89|0
1636046700000|2021-11-04 17:25:00|1669.55|1667.35|1671.01|1668.81|1671.01|1668.81|1669.06|1666.86|0
1636047000000|2021-11-04 17:30:00|1670.88|1668.68|1669.06|1666.86|1671.98|1669.78|1668.81|1666.61|0
1636047300000|2021-11-04 17:35:00|1669.3|1667.1|1670.52|1668.32|1670.76|1668.56|1668.08|1665.88|0
1636047600000|2021-11-04 17:40:00|1670.28|1668.08|1672.71|1670.51|1672.71|1670.51|1670.28|1668.08|0
1636047900000|2021-11-04 17:45:00|1672.47|1670.27|1671.74|1669.54|1673.69|1671.49|1671.49|1669.29|0
1636048200000|2021-11-04 17:50:00|1671.98|1669.78|1672.22|1670.02|1672.47|1670.27|1671|1668.8|0
1636048500000|2021-11-04 17:55:00|1672.47|1670.27|1672.95|1670.75|1673.93|1671.73|1672.47|1670.27|0
1636048800000|2021-11-04 18:00:00|1673.2|1671|1666.37|1664.17|1673.44|1671.24|1666.37|1664.17|0
1636049100000|2021-11-04 18:05:00|1666.62|1664.42|1670.76|1668.56|1671|1668.8|1666.13|1663.93|0
1636049400000|2021-11-04 18:10:00|1670.51|1668.31|1671.24|1669.04|1671.24|1669.04|1670.03|1667.83|0
1636049700000|2021-11-04 18:15:00|1671|1668.8|1670.02|1667.82|1671.24|1669.04|1667.83|1665.63|0
1636050000000|2021-11-04 18:20:00|1670.27|1668.07|1671.73|1669.53|1671.73|1669.53|1669.54|1667.34|0
1636050300000|2021-11-04 18:25:00|1671.49|1669.29|1670.63|1668.43|1672.22|1670.02|1670.02|1667.82|0
1636050600000|2021-11-04 18:30:00|1670.75|1668.55|1670.27|1668.07|1671.24|1669.04|1669.05|1666.85|0
1636050900000|2021-11-04 18:35:00|1670.02|1667.82|1670.02|1667.82|1671.48|1669.28|1669.78|1667.58|0
1636051200000|2021-11-04 18:40:00|1670.27|1668.07|1671.48|1669.28|1671.73|1669.53|1670.27|1668.07|0
1636051500000|2021-11-04 18:45:00|1671.73|1669.53|1671.48|1669.28|1672.21|1670.01|1671|1668.8|0
1636051800000|2021-11-04 18:50:00|1671.73|1669.53|1670.51|1668.31|1672.7|1670.5|1670.51|1668.31|0
1636052100000|2021-11-04 18:55:00|1670.26|1668.06|1667.82|1665.62|1671.24|1669.04|1667.82|1665.62|0
1636052400000|2021-11-04 19:00:00|1668.07|1665.87|1667.58|1665.38|1669.53|1667.33|1666.36|1664.16|0
1636052700000|2021-11-04 19:05:00|1667.34|1665.14|1667.09|1664.89|1668.31|1666.11|1665.87|1663.67|0
1636053000000|2021-11-04 19:10:00|1667.58|1665.38|1669.28|1667.08|1669.77|1667.57|1667.34|1665.14|0
1636053300000|2021-11-04 19:15:00|1669.53|1667.33|1669.53|1667.33|1670.02|1667.82|1667.82|1665.62|0
1636053600000|2021-11-04 19:20:00|1669.28|1667.08|1670.5|1668.3|1671.72|1669.52|1669.28|1667.08|0
1636053900000|2021-11-04 19:25:00|1670.74|1668.54|1669.77|1667.57|1671.72|1669.52|1669.28|1667.08|0
1636054200000|2021-11-04 19:30:00|1670.01|1667.81|1671.96|1669.76|1672.21|1670.01|1670.01|1667.81|0
1636054500000|2021-11-04 19:35:00|1671.72|1669.52|1669.52|1667.32|1672.21|1670.01|1669.52|1667.32|0
1636054800000|2021-11-04 19:40:00|1669.77|1667.57|1668.14|1665.94|1670.01|1667.81|1665.95|1663.75|0
1636055100000|2021-11-04 19:45:00|1668.38|1666.18|1672.77|1670.57|1673.01|1670.81|1667.65|1665.45|0
1636055400000|2021-11-04 19:50:00|1673.5|1671.3|1675.45|1673.25|1675.45|1673.25|1672.04|1669.84|0
1636055700000|2021-11-04 19:55:00|1674.23|1672.03|1678.38|1676.18|1678.62|1676.42|1672.28|1670.08|0
1636056000000|2021-11-04 20:00:00|1679.11|1676.91|1676.26|1674.06|1679.11|1676.91|1676.02|1673.82|0
1636056300000|2021-11-04 20:05:00|1676.51|1674.31|1676.51|1674.31|1677.48|1675.28|1676.02|1673.82|0
1636056600000|2021-11-04 20:10:00|1676.75|1674.55|1677.97|1675.77|1678.21|1676.01|1676.26|1674.06|0
1636056900000|2021-11-04 20:15:00|1677.92|1675.32|1678.17|1675.57|1678.41|1675.81|1677.44|1674.84|0
1636057200000|2021-11-04 20:20:00|1677.92|1675.32|1678.41|1675.81|1678.65|1676.05|1677.92|1675.32|0
1636057500000|2021-11-04 20:25:00|1678.65|1676.05|1678.41|1675.81|1678.65|1676.05|1678.41|1675.81|0
1636057800000|2021-11-04 20:30:00|1678.65|1676.05|1680.85|1678.25|1680.85|1678.25|1678.65|1676.05|0
1636058100000|2021-11-04 20:35:00|1681.09|1678.49|1678.41|1675.81|1681.58|1678.98|1678.41|1675.81|0
1636058400000|2021-11-04 20:40:00|1678.65|1676.05|1678.41|1675.81|1678.65|1676.05|1678.16|1675.56|0
1636058700000|2021-11-04 20:45:00|1678.16|1675.56|1677.43|1674.83|1678.89|1676.29|1677.43|1674.83|0
1636059000000|2021-11-04 20:50:00|1677.67|1675.07|1678.16|1675.56|1678.16|1675.56|1677.19|1674.59|0
1636059300000|2021-11-04 20:55:00|1678.41|1675.81|1678.03|1675.43|1678.89|1676.29|1677.67|1675.07|0
1636059600000|2021-11-04 21:00:00|1678.08|1675.48|1677.94|1675.34|1678.33|1675.73|1677.94|1675.34|0
1636059900000|2021-11-04 21:05:00|1677.91|1675.31|1678.04|1675.44|1678.08|1675.48|1677.76|1675.16|0
1636060200000|2021-11-04 21:10:00|1677.91|1675.31|1678.43|1675.83|1678.47|1675.87|1677.91|1675.31|0
1636060500000|2021-11-04 21:15:00|1678.4|1675.8|1678.43|1675.83|1678.43|1675.83|1678.36|1675.76|0
1636061100000|2021-11-04 21:25:00|1678.47|1675.87|1678.43|1675.83|1678.47|1675.87|1678.43|1675.83|0
1636061400000|2021-11-04 21:30:00|1678.47|1675.87|1678.51|1675.91|1678.51|1675.91|1678.43|1675.83|0
1636061700000|2021-11-04 21:35:00|1678.47|1675.87|1678.68|1676.08|1678.68|1676.08|1678.47|1675.87|0
1636062000000|2021-11-04 21:40:00|1677.5|1674.9|1678.32|1675.72|1678.32|1675.72|1677.5|1674.9|0
1636062300000|2021-11-04 21:45:00|1678.08|1675.48|1678.25|1675.65|1678.32|1675.72|1678.07|1675.47|0
1636062600000|2021-11-04 21:50:00|1678.07|1675.47|1678.29|1675.69|1678.29|1675.69|1678.07|1675.47|0
1636062900000|2021-11-04 21:55:00|1678.07|1675.47|1677.68|1675.08|1678.29|1675.69|1677.68|1675.08|0
1636063200000|2021-11-04 22:00:00|1676.07|1673.47|1676.44|1673.84|1677.66|1675.06|1676.07|1673.47|0
1636063500000|2021-11-04 22:05:00|1676.2|1673.6|1676.44|1673.84|1676.69|1674.09|1676.2|1673.6|0
1636063800000|2021-11-04 22:10:00|1676.69|1674.09|1677.42|1674.82|1677.42|1674.82|1676.69|1674.09|0
1636064100000|2021-11-04 22:15:00|1677.29|1674.69|1678.39|1675.79|1678.39|1675.79|1676.93|1674.33|0
1636064400000|2021-11-04 22:20:00|1677.9|1675.3|1679.61|1677.01|1679.61|1677.01|1677.9|1675.3|0
1636064700000|2021-11-04 22:25:00|1679.85|1677.25|1680.1|1677.5|1681.07|1678.47|1679.85|1677.25|0
1636065000000|2021-11-04 22:30:00|1680.34|1677.74|1679.85|1677.25|1680.83|1678.23|1679.61|1677.01|0
1636065300000|2021-11-04 22:35:00|1680.1|1677.5|1679.85|1677.25|1680.83|1678.23|1679.85|1677.25|0
1636065600000|2021-11-04 22:40:00|1679.61|1677.01|1679.12|1676.52|1679.61|1677.01|1678.88|1676.28|0
1636065900000|2021-11-04 22:45:00|1679.36|1676.76|1680.34|1677.74|1680.34|1677.74|1679.12|1676.52|0
1636066200000|2021-11-04 22:50:00|1680.58|1677.98|1679.36|1676.76|1680.83|1678.23|1679.36|1676.76|0
1636066500000|2021-11-04 22:55:00|1679.6|1677|1680.09|1677.49|1680.34|1677.74|1679.6|1677|0
1636066800000|2021-11-04 23:00:00|1680.34|1677.74|1679.85|1677.25|1680.34|1677.74|1679.36|1676.76|0
1636067100000|2021-11-04 23:05:00|1679.72|1677.12|1680.58|1677.98|1680.58|1677.98|1679.6|1677|0
1636067400000|2021-11-04 23:10:00|1680.33|1677.73|1680.09|1677.49|1680.33|1677.73|1680.09|1677.49|0
1636067700000|2021-11-04 23:15:00|1679.85|1677.25|1679.47|1676.87|1679.85|1677.25|1679.36|1676.76|0
1636068000000|2021-11-04 23:20:00|1679.36|1676.76|1679.11|1676.51|1679.36|1676.76|1678.87|1676.27|0
1636068300000|2021-11-04 23:25:00|1679.36|1676.76|1678.62|1676.02|1679.36|1676.76|1678.62|1676.02|0
1636068600000|2021-11-04 23:30:00|1678.87|1676.27|1680.33|1677.73|1680.57|1677.97|1678.38|1675.78|0
1636068900000|2021-11-04 23:35:00|1680.57|1677.97|1679.6|1677|1680.57|1677.97|1679.35|1676.75|0
1636069200000|2021-11-04 23:40:00|1679.35|1676.75|1680.08|1677.48|1680.57|1677.97|1679.35|1676.75|0
1636069500000|2021-11-04 23:45:00|1680.57|1677.97|1680.57|1677.97|1680.82|1678.22|1680.33|1677.73|0
1636069800000|2021-11-04 23:50:00|1680.82|1678.22|1682.03|1679.43|1682.03|1679.43|1680.81|1678.21|0
1636070100000|2021-11-04 23:55:00|1682.52|1679.92|1682.03|1679.43|1682.52|1679.92|1681.55|1678.95|0
1636070400000|2021-11-05 00:00:00|1681.79|1679.19|1681.06|1678.46|1682.03|1679.43|1680.81|1678.21|0
1636070700000|2021-11-05 00:05:00|1681.3|1678.7|1680.57|1677.97|1681.54|1678.94|1679.84|1677.24|0
1636071000000|2021-11-05 00:10:00|1680.32|1677.72|1679.59|1676.99|1680.81|1678.21|1679.59|1676.99|0
1636071300000|2021-11-05 00:15:00|1679.84|1677.24|1680.57|1677.97|1681.05|1678.45|1679.59|1676.99|0
1636071600000|2021-11-05 00:20:00|1680.32|1677.72|1680.32|1677.72|1680.57|1677.97|1679.59|1676.99|0
1636071900000|2021-11-05 00:25:00|1680.08|1677.48|1678.86|1676.26|1680.08|1677.48|1678.37|1675.77|0
1636072200000|2021-11-05 00:30:00|1678.61|1676.01|1677.15|1674.55|1678.86|1676.26|1677.15|1674.55|0
1636072500000|2021-11-05 00:35:00|1677.39|1674.79|1677.15|1674.55|1677.39|1674.79|1676.66|1674.06|0
1636072800000|2021-11-05 00:40:00|1676.9|1674.3|1677.39|1674.79|1677.39|1674.79|1676.17|1673.57|0
1636073100000|2021-11-05 00:45:00|1677.15|1674.55|1677.39|1674.79|1677.64|1675.04|1676.66|1674.06|0
1636073400000|2021-11-05 00:50:00|1677.15|1674.55|1677.39|1674.79|1677.39|1674.79|1676.66|1674.06|0
1636073700000|2021-11-05 00:55:00|1677.63|1675.03|1677.88|1675.28|1678.12|1675.52|1677.39|1674.79|0
1636074000000|2021-11-05 01:00:00|1678.12|1675.52|1675.44|1672.84|1678.36|1675.76|1675.44|1672.84|0
1636074300000|2021-11-05 01:05:00|1675.68|1673.08|1676.9|1674.3|1677.14|1674.54|1675.44|1672.84|0
1636074600000|2021-11-05 01:10:00|1677.14|1674.54|1677.63|1675.03|1677.87|1675.27|1676.66|1674.06|0
1636074900000|2021-11-05 01:15:00|1677.87|1675.27|1678.12|1675.52|1679.09|1676.49|1677.87|1675.27|0
1636075200000|2021-11-05 01:20:00|1677.87|1675.27|1678.85|1676.25|1679.09|1676.49|1677.63|1675.03|0
1636075500000|2021-11-05 01:25:00|1679.09|1676.49|1677.87|1675.27|1679.09|1676.49|1677.38|1674.78|0
1636075800000|2021-11-05 01:30:00|1677.63|1675.03|1676.16|1673.56|1677.87|1675.27|1676.16|1673.56|0
1636076100000|2021-11-05 01:35:00|1676.41|1673.81|1674.94|1672.34|1677.14|1674.54|1674.46|1671.86|0
1636076400000|2021-11-05 01:40:00|1674.7|1672.1|1675.43|1672.83|1675.92|1673.32|1674.7|1672.1|0
1636076700000|2021-11-05 01:45:00|1675.67|1673.07|1676.41|1673.81|1676.89|1674.29|1675.43|1672.83|0
1636077000000|2021-11-05 01:50:00|1676.65|1674.05|1675.92|1673.32|1676.89|1674.29|1675.67|1673.07|0
1636077300000|2021-11-05 01:55:00|1675.79|1673.19|1675.18|1672.58|1675.79|1673.19|1674.7|1672.1|0
1636077600000|2021-11-05 02:00:00|1674.94|1672.34|1675.67|1673.07|1675.67|1673.07|1674.7|1672.1|0
1636077900000|2021-11-05 02:05:00|1675.79|1673.19|1676.65|1674.05|1677.13|1674.53|1675.79|1673.19|0
1636078200000|2021-11-05 02:10:00|1676.76|1674.16|1676.65|1674.05|1677.13|1674.53|1676.4|1673.8|0
1636078500000|2021-11-05 02:15:00|1676.89|1674.29|1676.4|1673.8|1676.89|1674.29|1675.91|1673.31|0
1636078800000|2021-11-05 02:20:00|1676.64|1674.04|1676.64|1674.04|1676.64|1674.04|1675.91|1673.31|0
1636079100000|2021-11-05 02:25:00|1676.89|1674.29|1677.86|1675.26|1677.86|1675.26|1676.89|1674.29|0
1636079400000|2021-11-05 02:30:00|1677.62|1675.02|1676.89|1674.29|1677.86|1675.26|1676.89|1674.29|0
1636079700000|2021-11-05 02:35:00|1677.13|1674.53|1677.13|1674.53|1677.37|1674.77|1676.89|1674.29|0
1636080000000|2021-11-05 02:40:00|1676.88|1674.28|1677.62|1675.02|1677.86|1675.26|1676.88|1674.28|0
1636080300000|2021-11-05 02:45:00|1677.37|1674.77|1678.1|1675.5|1678.83|1676.23|1677.13|1674.53|0
1636080600000|2021-11-05 02:50:00|1678.22|1675.62|1678.1|1675.5|1678.35|1675.75|1677.86|1675.26|0
1636080900000|2021-11-05 02:55:00|1677.86|1675.26|1677.61|1675.01|1678.35|1675.75|1677.61|1675.01|0
1636081200000|2021-11-05 03:00:00|1678.34|1675.74|1678.1|1675.5|1678.83|1676.23|1677.61|1675.01|0
1636081500000|2021-11-05 03:05:00|1677.86|1675.26|1678.22|1675.62|1678.34|1675.74|1677.86|1675.26|0
1636081800000|2021-11-05 03:10:00|1678.34|1675.74|1678.34|1675.74|1678.59|1675.99|1677.86|1675.26|0
1636082100000|2021-11-05 03:15:00|1678.1|1675.5|1678.34|1675.74|1678.59|1675.99|1678.1|1675.5|0
1636082400000|2021-11-05 03:20:00|1678.1|1675.5|1678.1|1675.5|1678.59|1675.99|1677.85|1675.25|0
1636082700000|2021-11-05 03:25:00|1678.34|1675.74|1678.1|1675.5|1678.58|1675.98|1678.1|1675.5|0
1636083000000|2021-11-05 03:30:00|1677.97|1675.37|1678.1|1675.5|1678.34|1675.74|1677.85|1675.25|0
1636083300000|2021-11-05 03:35:00|1678.09|1675.49|1678.09|1675.49|1678.09|1675.49|1677.85|1675.25|0
1636083600000|2021-11-05 03:40:00|1677.85|1675.25|1676.63|1674.03|1677.85|1675.25|1676.14|1673.54|0
1636083900000|2021-11-05 03:45:00|1676.39|1673.79|1677.6|1675|1677.6|1675|1676.39|1673.79|0
1636084200000|2021-11-05 03:50:00|1677.36|1674.76|1677.85|1675.25|1677.85|1675.25|1677.36|1674.76|0
1636084500000|2021-11-05 03:55:00|1678.09|1675.49|1678.09|1675.49|1678.34|1675.74|1678.09|1675.49|0
1636084800000|2021-11-05 04:00:00|1677.96|1675.36|1678.09|1675.49|1678.09|1675.49|1677.85|1675.25|0
1636085100000|2021-11-05 04:05:00|1678.33|1675.73|1678.82|1676.22|1678.82|1676.22|1678.09|1675.49|0
1636085400000|2021-11-05 04:10:00|1678.58|1675.98|1678.82|1676.22|1679.06|1676.46|1678.58|1675.98|0
1636085700000|2021-11-05 04:15:00|1679.06|1676.46|1678.58|1675.98|1679.06|1676.46|1678.58|1675.98|0
1636086000000|2021-11-05 04:20:00|1678.82|1676.22|1678.57|1675.97|1678.82|1676.22|1678.57|1675.97|0
1636086300000|2021-11-05 04:25:00|1678.45|1675.85|1678.57|1675.97|1678.57|1675.97|1678.33|1675.73|0
1636086600000|2021-11-05 04:30:00|1678.82|1676.22|1679.06|1676.46|1679.31|1676.71|1678.57|1675.97|0
1636086900000|2021-11-05 04:35:00|1679.18|1676.58|1679.55|1676.95|1679.79|1677.19|1678.82|1676.22|0
1636087200000|2021-11-05 04:40:00|1679.3|1676.7|1679.06|1676.46|1679.3|1676.7|1678.93|1676.33|0
1636087500000|2021-11-05 04:45:00|1679.3|1676.7|1679.06|1676.46|1679.3|1676.7|1679.06|1676.46|0
1636087800000|2021-11-05 04:50:00|1679.3|1676.7|1679.3|1676.7|1679.3|1676.7|1679.06|1676.46|0
1636088100000|2021-11-05 04:55:00|1679.55|1676.95|1679.3|1676.7|1679.55|1676.95|1679.17|1676.57|0
1636088400000|2021-11-05 05:00:00|1679.06|1676.46|1679.06|1676.46|1679.54|1676.94|1679.06|1676.46|0
1636088700000|2021-11-05 05:05:00|1678.81|1676.21|1678.81|1676.21|1679.3|1676.7|1678.32|1675.72|0
1636089000000|2021-11-05 05:10:00|1678.57|1675.97|1678.81|1676.21|1679.05|1676.45|1678.32|1675.72|0
1636089300000|2021-11-05 05:15:00|1678.68|1676.08|1678.81|1676.21|1679.05|1676.45|1678.57|1675.97|0
1636089600000|2021-11-05 05:20:00|1679.05|1676.45|1678.56|1675.96|1679.05|1676.45|1678.56|1675.96|0
1636089900000|2021-11-05 05:25:00|1678.81|1676.21|1679.05|1676.45|1679.3|1676.7|1678.56|1675.96|0
1636090200000|2021-11-05 05:30:00|1679.3|1676.7|1678.81|1676.21|1679.3|1676.7|1678.81|1676.21|0
1636090500000|2021-11-05 05:35:00|1679.05|1676.45|1679.29|1676.69|1679.29|1676.69|1678.81|1676.21|0
1636090800000|2021-11-05 05:40:00|1679.17|1676.57|1678.81|1676.21|1679.17|1676.57|1678.81|1676.21|0
1636091100000|2021-11-05 05:45:00|1678.8|1676.2|1678.56|1675.96|1678.8|1676.2|1678.32|1675.72|0
1636091400000|2021-11-05 05:50:00|1678.8|1676.2|1678.97|1676.37|1679.45|1676.85|1678.8|1676.2|0
1636091700000|2021-11-05 05:55:00|1678.72|1676.12|1678.72|1676.12|1678.97|1676.37|1678.48|1675.88|0
1636092000000|2021-11-05 06:00:00|1678.48|1675.88|1678.72|1676.12|1679.21|1676.61|1677.75|1675.15|0
1636092300000|2021-11-05 06:05:00|1678.48|1675.88|1678.72|1676.12|1678.72|1676.12|1678.23|1675.63|0
1636092600000|2021-11-05 06:10:00|1678.48|1675.88|1678.96|1676.36|1679.21|1676.61|1678.35|1675.75|0
1636092900000|2021-11-05 06:15:00|1678.72|1676.12|1678.96|1676.36|1678.96|1676.36|1678.47|1675.87|0
1636093200000|2021-11-05 06:20:00|1678.72|1676.12|1678.23|1675.63|1678.72|1676.12|1678.23|1675.63|0
1636093500000|2021-11-05 06:25:00|1677.99|1675.39|1677.74|1675.14|1678.23|1675.63|1677.74|1675.14|0
1636093800000|2021-11-05 06:30:00|1677.5|1674.9|1677.25|1674.65|1677.74|1675.14|1677.25|1674.65|0
1636094100000|2021-11-05 06:35:00|1677.5|1674.9|1677.74|1675.14|1678.23|1675.63|1677.25|1674.65|0
1636094400000|2021-11-05 06:40:00|1677.98|1675.38|1678.23|1675.63|1678.23|1675.63|1677.74|1675.14|0
1636094700000|2021-11-05 06:45:00|1677.98|1675.38|1677.01|1674.41|1677.98|1675.38|1677.01|1674.41|0
1636095000000|2021-11-05 06:50:00|1676.88|1674.28|1677.49|1674.89|1677.49|1674.89|1676.76|1674.16|0
1636095300000|2021-11-05 06:55:00|1677.37|1674.77|1677.98|1675.38|1677.98|1675.38|1676.76|1674.16|0
1636095600000|2021-11-05 07:00:00|1677.74|1675.14|1676.76|1674.16|1677.74|1675.14|1676.27|1673.67|0
1636095900000|2021-11-05 07:05:00|1676.56|1674.36|1676.07|1673.87|1676.8|1674.6|1675.83|1673.63|0
1636096200000|2021-11-05 07:10:00|1675.83|1673.63|1675.83|1673.63|1676.31|1674.11|1675.58|1673.38|0
1636096500000|2021-11-05 07:15:00|1675.7|1673.5|1675.58|1673.38|1676.31|1674.11|1675.58|1673.38|0
1636096800000|2021-11-05 07:20:00|1675.83|1673.63|1676.07|1673.87|1676.31|1674.11|1675.58|1673.38|0
1636097100000|2021-11-05 07:25:00|1675.82|1673.62|1674.85|1672.65|1675.82|1673.62|1674.6|1672.4|0
1636097400000|2021-11-05 07:30:00|1674.6|1672.4|1673.14|1670.94|1674.6|1672.4|1673.14|1670.94|0
1636097700000|2021-11-05 07:35:00|1673.38|1671.18|1673.63|1671.43|1674.12|1671.92|1673.14|1670.94|0
1636098000000|2021-11-05 07:40:00|1673.38|1671.18|1674.11|1671.91|1674.11|1671.91|1672.9|1670.7|0
1636098300000|2021-11-05 07:45:00|1673.87|1671.67|1674.36|1672.16|1674.36|1672.16|1673.87|1671.67|0
1636098600000|2021-11-05 07:50:00|1674.6|1672.4|1674.84|1672.64|1675.09|1672.89|1674.6|1672.4|0
1636098900000|2021-11-05 07:55:00|1674.96|1672.76|1675.57|1673.37|1676.06|1673.86|1674.96|1672.76|0
1636099200000|2021-11-05 08:00:00|1676.31|1674.11|1677.77|1675.57|1677.77|1675.57|1675.82|1673.62|0
1636099500000|2021-11-05 08:05:00|1677.52|1675.32|1678.5|1676.3|1678.74|1676.54|1677.28|1675.08|0
1636099800000|2021-11-05 08:10:00|1678.62|1676.42|1680.45|1678.25|1680.69|1678.49|1676.79|1674.59|0
1636100100000|2021-11-05 08:15:00|1680.69|1678.49|1680.69|1678.49|1681.18|1678.98|1679.96|1677.76|0
1636100400000|2021-11-05 08:20:00|1680.94|1678.74|1681.18|1678.98|1681.42|1679.22|1680.2|1678|0
1636100700000|2021-11-05 08:25:00|1680.94|1678.74|1679.72|1677.52|1681.67|1679.47|1678.98|1676.78|0
1636101000000|2021-11-05 08:30:00|1679.96|1677.76|1679.47|1677.27|1679.96|1677.76|1678.74|1676.54|0
1636101300000|2021-11-05 08:35:00|1679.34|1677.14|1679.47|1677.27|1680.45|1678.25|1679.34|1677.14|0
1636101600000|2021-11-05 08:40:00|1679.23|1677.03|1679.71|1677.51|1679.96|1677.76|1678.74|1676.54|0
1636101900000|2021-11-05 08:45:00|1679.59|1677.39|1679.47|1677.27|1679.96|1677.76|1679.47|1677.27|0
1636102200000|2021-11-05 08:50:00|1679.71|1677.51|1679.71|1677.51|1679.96|1677.76|1679.47|1677.27|0
1636102500000|2021-11-05 08:55:00|1679.95|1677.75|1679.47|1677.27|1679.95|1677.75|1678.73|1676.53|0
1636102800000|2021-11-05 09:00:00|1679.71|1677.51|1681.9|1679.7|1682.15|1679.95|1679.71|1677.51|0
1636103100000|2021-11-05 09:05:00|1682.15|1679.95|1681.42|1679.22|1682.15|1679.95|1680.93|1678.73|0
1636103400000|2021-11-05 09:10:00|1681.53|1679.33|1681.41|1679.21|1681.66|1679.46|1680.93|1678.73|0
1636103700000|2021-11-05 09:15:00|1681.66|1679.46|1681.41|1679.21|1681.9|1679.7|1681.17|1678.97|0
1636104000000|2021-11-05 09:20:00|1681.53|1679.33|1681.53|1679.33|1682.15|1679.95|1681.41|1679.21|0
1636104300000|2021-11-05 09:25:00|1681.41|1679.21|1683.12|1680.92|1683.85|1681.65|1681.41|1679.21|0
1636104600000|2021-11-05 09:30:00|1683.36|1681.16|1683.61|1681.41|1684.09|1681.89|1683.12|1680.92|0
1636104900000|2021-11-05 09:35:00|1683.36|1681.16|1684.09|1681.89|1684.58|1682.38|1682.87|1680.67|0
1636105200000|2021-11-05 09:40:00|1683.85|1681.65|1684.82|1682.62|1685.07|1682.87|1683.85|1681.65|0
1636105500000|2021-11-05 09:45:00|1685.07|1682.87|1686.29|1684.09|1686.53|1684.33|1684.82|1682.62|0
1636105800000|2021-11-05 09:50:00|1686.04|1683.84|1686.53|1684.33|1687.26|1685.06|1686.04|1683.84|0
1636106100000|2021-11-05 09:55:00|1686.77|1684.57|1687.75|1685.55|1688.24|1686.04|1686.77|1684.57|0
1636106400000|2021-11-05 10:00:00|1687.51|1685.31|1687.61|1685.41|1688.97|1686.77|1687.51|1685.31|0
1636106700000|2021-11-05 10:05:00|1687.37|1685.17|1688.1|1685.9|1688.34|1686.14|1687.12|1684.92|0
1636107000000|2021-11-05 10:10:00|1688.34|1686.14|1687.85|1685.65|1688.34|1686.14|1687.61|1685.41|0
1636107300000|2021-11-05 10:15:00|1688.1|1685.9|1688.83|1686.63|1689.56|1687.36|1687.85|1685.65|0
1636107600000|2021-11-05 10:20:00|1689.07|1686.87|1689.56|1687.36|1689.8|1687.6|1688.83|1686.63|0
1636107900000|2021-11-05 10:25:00|1689.31|1687.11|1689.07|1686.87|1690.04|1687.84|1688.82|1686.62|0
1636108200000|2021-11-05 10:30:00|1688.82|1686.62|1688.58|1686.38|1688.82|1686.62|1688.09|1685.89|0
1636108500000|2021-11-05 10:35:00|1688.82|1686.62|1688.82|1686.62|1689.07|1686.87|1688.34|1686.14|0
1636108800000|2021-11-05 10:40:00|1689.07|1686.87|1688.21|1686.01|1689.07|1686.87|1688.09|1685.89|0
1636109100000|2021-11-05 10:45:00|1688.09|1685.89|1688.82|1686.62|1689.07|1686.87|1688.09|1685.89|0
1636109400000|2021-11-05 10:50:00|1689.07|1686.87|1690.04|1687.84|1690.28|1688.08|1688.82|1686.62|0
1636109700000|2021-11-05 10:55:00|1689.8|1687.6|1690.04|1687.84|1690.28|1688.08|1689.31|1687.11|0
1636110000000|2021-11-05 11:00:00|1690.28|1688.08|1690.04|1687.84|1690.77|1688.57|1689.31|1687.11|0
1636110300000|2021-11-05 11:05:00|1689.79|1687.59|1690.28|1688.08|1690.77|1688.57|1689.79|1687.59|0
1636110600000|2021-11-05 11:10:00|1690.53|1688.33|1689.31|1687.11|1692.23|1690.03|1688.57|1686.37|0
1636110900000|2021-11-05 11:15:00|1689.06|1686.86|1688.82|1686.62|1689.06|1686.86|1688.09|1685.89|0
1636111200000|2021-11-05 11:20:00|1688.08|1685.88|1687.11|1684.91|1688.82|1686.62|1687.11|1684.91|0
1636111500000|2021-11-05 11:25:00|1687.35|1685.15|1686.13|1683.93|1688.33|1686.13|1685.52|1683.32|0
1636111800000|2021-11-05 11:30:00|1685.89|1683.69|1687.59|1685.39|1688.33|1686.13|1685.64|1683.44|0
1636112100000|2021-11-05 11:35:00|1687.84|1685.64|1688.57|1686.37|1688.81|1686.61|1687.84|1685.64|0
1636112400000|2021-11-05 11:40:00|1688.81|1686.61|1689.06|1686.86|1689.06|1686.86|1688.08|1685.88|0
1636112700000|2021-11-05 11:45:00|1689.3|1687.1|1688.57|1686.37|1689.3|1687.1|1688.57|1686.37|0
1636113000000|2021-11-05 11:50:00|1688.32|1686.12|1688.57|1686.37|1688.57|1686.37|1687.84|1685.64|0
1636113300000|2021-11-05 11:55:00|1688.81|1686.61|1689.05|1686.85|1689.05|1686.85|1688.32|1686.12|0
1636113600000|2021-11-05 12:00:00|1689.3|1687.1|1688.32|1686.12|1689.54|1687.34|1688.08|1685.88|0
1636113900000|2021-11-05 12:05:00|1688.56|1686.36|1688.32|1686.12|1689.3|1687.1|1688.08|1685.88|0
1636114200000|2021-11-05 12:10:00|1688.08|1685.88|1689.05|1686.85|1689.78|1687.58|1688.08|1685.88|0
1636114500000|2021-11-05 12:15:00|1688.81|1686.61|1689.54|1687.34|1689.78|1687.58|1688.32|1686.12|0
1636114800000|2021-11-05 12:20:00|1689.29|1687.09|1690.03|1687.83|1690.03|1687.83|1689.05|1686.85|0
1636115100000|2021-11-05 12:25:00|1689.78|1687.58|1689.78|1687.58|1690.51|1688.31|1689.54|1687.34|0
1636115400000|2021-11-05 12:30:00|1689.29|1687.09|1695.39|1693.19|1695.64|1693.44|1688.07|1685.87|0
1636115700000|2021-11-05 12:35:00|1695.64|1693.44|1695.07|1692.87|1701.25|1699.05|1694.82|1692.62|0
1636116000000|2021-11-05 12:40:00|1695.31|1693.11|1696.29|1694.09|1697.02|1694.82|1694.58|1692.38|0
1636116300000|2021-11-05 12:45:00|1696.04|1693.84|1697.75|1695.55|1698|1695.8|1694.58|1692.38|0
1636116600000|2021-11-05 12:50:00|1698|1695.8|1699.46|1697.26|1699.46|1697.26|1696.77|1694.57|0
1636116900000|2021-11-05 12:55:00|1699.22|1697.02|1698.4|1696.2|1699.22|1697.02|1697.75|1695.55|0
1636117200000|2021-11-05 13:00:00|1698.64|1696.44|1698.64|1696.44|1699.37|1697.17|1696.93|1694.73|0
1636117500000|2021-11-05 13:05:00|1698.39|1696.19|1698.88|1696.68|1699.13|1696.93|1698.15|1695.95|0
1636117800000|2021-11-05 13:10:00|1699.13|1696.93|1699.61|1697.41|1699.61|1697.41|1697.91|1695.71|0
1636118100000|2021-11-05 13:15:00|1699.37|1697.17|1699.86|1697.66|1700.35|1698.15|1699.37|1697.17|0
1636118400000|2021-11-05 13:20:00|1700.1|1697.9|1703.03|1700.83|1703.27|1701.07|1700.1|1697.9|0
1636118700000|2021-11-05 13:25:00|1702.54|1700.34|1702.54|1700.34|1703.76|1701.56|1701.81|1699.61|0
1636119000000|2021-11-05 13:30:00|1702.05|1699.85|1706.2|1704|1706.45|1704.25|1699.86|1697.66|0
1636119300000|2021-11-05 13:35:00|1706.45|1704.25|1708.61|1706.41|1710.08|1707.88|1706.45|1704.25|0
1636119600000|2021-11-05 13:40:00|1709.1|1706.9|1712.76|1710.56|1713|1710.8|1709.1|1706.9|0
1636119900000|2021-11-05 13:45:00|1713.25|1711.05|1709.58|1707.38|1713.49|1711.29|1707.88|1705.68|0
1636120200000|2021-11-05 13:50:00|1710.56|1708.36|1708.85|1706.65|1710.56|1708.36|1708.12|1705.92|0
1636120500000|2021-11-05 13:55:00|1708.61|1706.41|1712.27|1710.07|1712.27|1710.07|1708.36|1706.16|0
1636120800000|2021-11-05 14:00:00|1712.02|1709.82|1715.69|1713.49|1716.17|1713.97|1711.29|1709.09|0
1636121100000|2021-11-05 14:05:00|1716.17|1713.97|1711.21|1709.01|1716.17|1713.97|1710.97|1708.77|0
1636121400000|2021-11-05 14:10:00|1711.46|1709.26|1713.09|1710.89|1713.82|1711.62|1710.37|1708.17|0
1636121700000|2021-11-05 14:15:00|1713.57|1711.37|1712.6|1710.4|1714.55|1712.35|1712.11|1709.91|0
1636122000000|2021-11-05 14:20:00|1712.35|1710.15|1710.89|1708.69|1712.6|1710.4|1710.89|1708.69|0
1636122300000|2021-11-05 14:25:00|1711.13|1708.93|1709.67|1707.47|1711.13|1708.93|1708.2|1706|0
1636122600000|2021-11-05 14:30:00|1709.91|1707.71|1709.66|1707.46|1711.86|1709.66|1709.66|1707.46|0
1636122900000|2021-11-05 14:35:00|1709.91|1707.71|1710.88|1708.68|1712.84|1710.64|1709.66|1707.46|0
1636123200000|2021-11-05 14:40:00|1711.13|1708.93|1711.86|1709.66|1712.59|1710.39|1709.91|1707.71|0
1636123500000|2021-11-05 14:45:00|1712.1|1709.9|1711.61|1709.41|1713.32|1711.12|1711.61|1709.41|0
1636123800000|2021-11-05 14:50:00|1711.86|1709.66|1712.1|1709.9|1712.83|1710.63|1711.37|1709.17|0
1636124100000|2021-11-05 14:55:00|1711.86|1709.66|1711.12|1708.92|1712.59|1710.39|1709.42|1707.22|0
1636124400000|2021-11-05 15:00:00|1711.37|1709.17|1710.15|1707.95|1712.35|1710.15|1710.15|1707.95|0
1636124700000|2021-11-05 15:05:00|1710.39|1708.19|1711.61|1709.41|1711.97|1709.77|1710.39|1708.19|0
1636125000000|2021-11-05 15:10:00|1711.86|1709.66|1711.12|1708.92|1713.08|1710.88|1711.12|1708.92|0
1636125300000|2021-11-05 15:15:00|1710.88|1708.68|1710.15|1707.95|1711.37|1709.17|1709.66|1707.46|0
1636125600000|2021-11-05 15:20:00|1709.9|1707.7|1709.17|1706.97|1710.63|1708.43|1708.68|1706.48|0
1636125900000|2021-11-05 15:25:00|1708.92|1706.72|1706.24|1704.04|1709.41|1707.21|1705.99|1703.79|0
1636126200000|2021-11-05 15:30:00|1705.99|1703.79|1707.95|1705.75|1708.92|1706.72|1705.99|1703.79|0
1636126500000|2021-11-05 15:35:00|1708.19|1705.99|1708.68|1706.48|1709.17|1706.97|1706.48|1704.28|0
1636126800000|2021-11-05 15:40:00|1708.92|1706.72|1707.21|1705.01|1708.92|1706.72|1706.24|1704.04|0
1636127100000|2021-11-05 15:45:00|1706.72|1704.52|1709.41|1707.21|1710.38|1708.18|1705.75|1703.55|0
1636127400000|2021-11-05 15:50:00|1709.16|1706.96|1705.99|1703.79|1709.41|1707.21|1705.01|1702.81|0
1636127700000|2021-11-05 15:55:00|1706.23|1704.03|1703.31|1701.11|1706.97|1704.77|1703.31|1701.11|0
1636128000000|2021-11-05 16:00:00|1702.82|1700.62|1705.5|1703.3|1706.23|1704.03|1702.57|1700.37|0
1636128300000|2021-11-05 16:05:00|1705.74|1703.54|1704.77|1702.57|1705.99|1703.79|1703.55|1701.35|0
1636128600000|2021-11-05 16:10:00|1705.01|1702.81|1704.03|1701.83|1705.99|1703.79|1702.82|1700.62|0
1636128900000|2021-11-05 16:15:00|1704.28|1702.08|1704.52|1702.32|1705.01|1702.81|1703.3|1701.1|0
1636129200000|2021-11-05 16:20:00|1704.77|1702.57|1704.52|1702.32|1705.74|1703.54|1704.28|1702.08|0
1636129500000|2021-11-05 16:25:00|1704.28|1702.08|1705.74|1703.54|1706.09|1703.89|1703.54|1701.34|0
1636129800000|2021-11-05 16:30:00|1705.49|1703.29|1706.71|1704.51|1706.95|1704.75|1705.49|1703.29|0
1636130100000|2021-11-05 16:35:00|1706.47|1704.27|1705|1702.8|1707.2|1705|1703.05|1700.85|0
1636130400000|2021-11-05 16:40:00|1705.25|1703.05|1702.81|1700.61|1705.25|1703.05|1702.56|1700.36|0
1636130700000|2021-11-05 16:45:00|1702.56|1700.36|1701.34|1699.14|1702.56|1700.36|1700.86|1698.66|0
1636131000000|2021-11-05 16:50:00|1701.59|1699.39|1701.83|1699.63|1702.81|1700.61|1699.64|1697.44|0
1636131300000|2021-11-05 16:55:00|1702.07|1699.87|1699.88|1697.68|1702.32|1700.12|1698.42|1696.22|0
1636131600000|2021-11-05 17:00:00|1700.12|1697.92|1701.1|1698.9|1701.59|1699.39|1698.42|1696.22|0
1636131900000|2021-11-05 17:05:00|1700.85|1698.65|1695.73|1693.53|1701.34|1699.14|1695.73|1693.53|0
1636132200000|2021-11-05 17:10:00|1695.98|1693.78|1693.3|1691.1|1696.71|1694.51|1692.08|1689.88|0
1636132500000|2021-11-05 17:15:00|1693.05|1690.85|1694.26|1692.06|1694.99|1692.79|1691.73|1689.53|0
1636132800000|2021-11-05 17:20:00|1694.5|1692.3|1690.03|1687.83|1694.5|1692.3|1690.03|1687.83|0
1636133100000|2021-11-05 17:25:00|1689.78|1687.58|1680.37|1678.17|1689.78|1687.58|1680.37|1678.17|0
1636133400000|2021-11-05 17:30:00|1680.61|1678.41|1689.86|1687.66|1690.35|1688.15|1680.61|1678.41|0
1636133700000|2021-11-05 17:35:00|1689.62|1687.42|1686.45|1684.25|1690.11|1687.91|1685.72|1683.52|0
1636134000000|2021-11-05 17:40:00|1686.7|1684.5|1685.96|1683.76|1687.67|1685.47|1684.99|1682.79|0
1636134300000|2021-11-05 17:45:00|1686.21|1684.01|1685.72|1683.52|1686.45|1684.25|1682.31|1680.11|0
1636134600000|2021-11-05 17:50:00|1685.23|1683.03|1690.1|1687.9|1690.35|1688.15|1684.99|1682.79|0
1636134900000|2021-11-05 17:55:00|1689.86|1687.66|1692.78|1690.58|1692.78|1690.58|1687.91|1685.71|0
1636135200000|2021-11-05 18:00:00|1692.3|1690.1|1693.51|1691.31|1693.76|1691.56|1690.59|1688.39|0
1636135500000|2021-11-05 18:05:00|1693.27|1691.07|1695.46|1693.26|1696.93|1694.73|1693.27|1691.07|0
1636135800000|2021-11-05 18:10:00|1695.22|1693.02|1696.92|1694.72|1697.41|1695.21|1694.24|1692.04|0
1636136100000|2021-11-05 18:15:00|1696.68|1694.48|1697.29|1695.09|1697.54|1695.34|1695.95|1693.75|0
1636136400000|2021-11-05 18:20:00|1697.16|1694.96|1692.66|1690.46|1697.78|1695.58|1692.66|1690.46|0
1636136700000|2021-11-05 18:25:00|1692.9|1690.7|1697.04|1694.84|1697.04|1694.84|1692.17|1689.97|0
1636137000000|2021-11-05 18:30:00|1696.8|1694.6|1696.31|1694.11|1697.29|1695.09|1695.34|1693.14|0
1636137300000|2021-11-05 18:35:00|1696.55|1694.35|1696.72|1694.52|1697.45|1695.25|1693.63|1691.43|0
1636137600000|2021-11-05 18:40:00|1696.96|1694.76|1696.47|1694.27|1697.45|1695.25|1695.26|1693.06|0
1636137900000|2021-11-05 18:45:00|1696.23|1694.03|1697.2|1695|1698.42|1696.22|1696.23|1694.03|0
1636138200000|2021-11-05 18:50:00|1697.56|1695.36|1698.18|1695.98|1698.42|1696.22|1695.98|1693.78|0
1636138500000|2021-11-05 18:55:00|1698.42|1696.22|1697.45|1695.25|1698.42|1696.22|1696.47|1694.27|0
1636138800000|2021-11-05 19:00:00|1697.93|1695.73|1692.33|1690.13|1698.18|1695.98|1690.62|1688.42|0
1636139100000|2021-11-05 19:05:00|1692.08|1689.88|1695.49|1693.29|1695.98|1693.78|1690.86|1688.66|0
1636139400000|2021-11-05 19:10:00|1695.74|1693.54|1696.96|1694.76|1696.96|1694.76|1694.52|1692.32|0
1636139700000|2021-11-05 19:15:00|1696.71|1694.51|1695.98|1693.78|1696.95|1694.75|1694.52|1692.32|0
1636140000000|2021-11-05 19:20:00|1695.74|1693.54|1694.52|1692.32|1695.98|1693.78|1693.05|1690.85|0
1636140300000|2021-11-05 19:25:00|1694.03|1691.83|1693.3|1691.1|1694.27|1692.07|1691.59|1689.39|0
1636140600000|2021-11-05 19:30:00|1693.78|1691.58|1698.66|1696.46|1698.66|1696.46|1692.32|1690.12|0
1636140900000|2021-11-05 19:35:00|1698.9|1696.7|1700.61|1698.41|1702.07|1699.87|1698.66|1696.46|0
1636141200000|2021-11-05 19:40:00|1700.85|1698.65|1695.98|1693.78|1700.85|1698.65|1695.24|1693.04|0
1636141500000|2021-11-05 19:45:00|1695.73|1693.53|1694.76|1692.56|1698.9|1696.7|1694.27|1692.07|0
1636141800000|2021-11-05 19:50:00|1695.24|1693.04|1694.51|1692.31|1698.41|1696.21|1694.02|1691.82|0
1636142100000|2021-11-05 19:55:00|1694.02|1691.82|1695.49|1693.29|1696.95|1694.75|1693.54|1691.34|0
1636142400000|2021-11-05 20:00:00|1695.97|1693.77|1694.27|1692.07|1695.97|1693.77|1691.59|1689.39|0
1636142700000|2021-11-05 20:05:00|1694.51|1692.31|1692.8|1690.6|1694.51|1692.31|1692.07|1689.87|0
1636143000000|2021-11-05 20:10:00|1692.68|1690.48|1691.1|1688.9|1692.68|1690.48|1690.85|1688.65|0
1636358700000|2021-11-08 08:05:00|1692.29|1690.09|1690.59|1688.39|1692.29|1690.09|1690.1|1687.9|0
1636359000000|2021-11-08 08:10:00|1690.34|1688.14|1692.05|1689.85|1692.29|1690.09|1689.61|1687.41|0
1636359300000|2021-11-08 08:15:00|1691.8|1689.6|1692.05|1689.85|1694.48|1692.28|1691.8|1689.6|0
1636359600000|2021-11-08 08:20:00|1691.8|1689.6|1691.07|1688.87|1691.8|1689.6|1690.34|1688.14|0
1636359900000|2021-11-08 08:25:00|1690.83|1688.63|1691.07|1688.87|1691.8|1689.6|1689.85|1687.65|0
1636360200000|2021-11-08 08:30:00|1691.31|1689.11|1691.19|1688.99|1691.8|1689.6|1690.58|1688.38|0
1636360500000|2021-11-08 08:35:00|1691.07|1688.87|1691.8|1689.6|1693.02|1690.82|1690.94|1688.74|0
1636360800000|2021-11-08 08:40:00|1692.04|1689.84|1693.26|1691.06|1693.26|1691.06|1691.31|1689.11|0
1636361100000|2021-11-08 08:45:00|1693.5|1691.3|1693.5|1691.3|1693.5|1691.3|1692.29|1690.09|0
1636361400000|2021-11-08 08:50:00|1693.75|1691.55|1695.45|1693.25|1695.45|1693.25|1693.26|1691.06|0
1636361700000|2021-11-08 08:55:00|1695.94|1693.74|1695.45|1693.25|1696.3|1694.1|1694.72|1692.52|0
1636362000000|2021-11-08 09:00:00|1695.7|1693.5|1697.64|1695.44|1698.38|1696.18|1694.96|1692.76|0
1636362300000|2021-11-08 09:05:00|1697.4|1695.2|1696.67|1694.47|1697.4|1695.2|1696.18|1693.98|0
1636362600000|2021-11-08 09:10:00|1696.43|1694.23|1698.37|1696.17|1698.62|1696.42|1696.42|1694.22|0
1636362900000|2021-11-08 09:15:00|1698.62|1696.42|1697.87|1695.67|1698.62|1696.42|1697.4|1695.2|0
1636363200000|2021-11-08 09:20:00|1698.11|1695.91|1698.85|1696.65|1698.85|1696.65|1698.11|1695.91|0
1636363500000|2021-11-08 09:25:00|1699.09|1696.89|1698.36|1696.16|1699.09|1696.89|1698.36|1696.16|0
1636363800000|2021-11-08 09:30:00|1698.11|1695.91|1698.47|1696.27|1699.33|1697.13|1698.11|1695.91|0
1636364100000|2021-11-08 09:35:00|1698.36|1696.16|1697.95|1695.75|1698.36|1696.16|1696.98|1694.78|0
1636364400000|2021-11-08 09:40:00|1697.71|1695.51|1696.97|1694.77|1697.71|1695.51|1696.49|1694.29|0
1636364700000|2021-11-08 09:45:00|1697.22|1695.02|1697.22|1695.02|1697.46|1695.26|1696.49|1694.29|0
1636365000000|2021-11-08 09:50:00|1696.97|1694.77|1696.73|1694.53|1697.22|1695.02|1696.24|1694.04|0
1636365300000|2021-11-08 09:55:00|1696.97|1694.77|1696.73|1694.53|1697.46|1695.26|1696.24|1694.04|0
1636365600000|2021-11-08 10:00:00|1696.48|1694.28|1696.48|1694.28|1696.97|1694.77|1696.24|1694.04|0
1636365900000|2021-11-08 10:05:00|1696.73|1694.53|1695.75|1693.55|1696.73|1694.53|1695.51|1693.31|0
1636366200000|2021-11-08 10:10:00|1695.51|1693.31|1695.99|1693.79|1696.24|1694.04|1695.26|1693.06|0
1636366500000|2021-11-08 10:15:00|1696.24|1694.04|1696.97|1694.77|1696.97|1694.77|1695.99|1693.79|0
1636366800000|2021-11-08 10:20:00|1697.21|1695.01|1697.46|1695.26|1697.46|1695.26|1696.48|1694.28|0
1636367100000|2021-11-08 10:25:00|1697.21|1695.01|1698.92|1696.72|1699.16|1696.96|1697.21|1695.01|0
1636367400000|2021-11-08 10:30:00|1698.67|1696.47|1698.43|1696.23|1698.92|1696.72|1698.19|1695.99|0
1636367700000|2021-11-08 10:35:00|1698.19|1695.99|1699.4|1697.2|1699.65|1697.45|1698.19|1695.99|0
1636368000000|2021-11-08 10:40:00|1699.52|1697.32|1697.94|1695.74|1699.65|1697.45|1697.94|1695.74|0
1636368300000|2021-11-08 10:45:00|1698.18|1695.98|1696.72|1694.52|1698.3|1696.1|1696.72|1694.52|0
1636368600000|2021-11-08 10:50:00|1696.96|1694.76|1697.45|1695.25|1697.45|1695.25|1696.72|1694.52|0
1636368900000|2021-11-08 10:55:00|1697.21|1695.01|1697.94|1695.74|1698.18|1695.98|1697.21|1695.01|0
1636369200000|2021-11-08 11:00:00|1698.18|1695.98|1698.18|1695.98|1698.54|1696.34|1698.18|1695.98|0
1636369500000|2021-11-08 11:05:00|1698.42|1696.22|1698.42|1696.22|1698.91|1696.71|1698.18|1695.98|0
1636369800000|2021-11-08 11:10:00|1698.18|1695.98|1697.69|1695.49|1698.42|1696.22|1697.45|1695.25|0
1636370100000|2021-11-08 11:15:00|1697.93|1695.73|1698.18|1695.98|1698.67|1696.47|1697.69|1695.49|0
1636370400000|2021-11-08 11:20:00|1698.42|1696.22|1697.32|1695.12|1698.91|1696.71|1697.2|1695|0
1636370700000|2021-11-08 11:25:00|1697.44|1695.24|1698.42|1696.22|1698.66|1696.46|1697.44|1695.24|0
1636371000000|2021-11-08 11:30:00|1698.66|1696.46|1698.42|1696.22|1698.66|1696.46|1698.18|1695.98|0
1636371300000|2021-11-08 11:35:00|1698.66|1696.46|1698.91|1696.71|1699.39|1697.19|1698.42|1696.22|0
1636371600000|2021-11-08 11:40:00|1699.15|1696.95|1699.39|1697.19|1699.64|1697.44|1698.91|1696.71|0
1636371900000|2021-11-08 11:45:00|1699.64|1697.44|1699.15|1696.95|1699.64|1697.44|1698.9|1696.7|0
1636372200000|2021-11-08 11:50:00|1699.27|1697.07|1699.15|1696.95|1699.64|1697.44|1698.9|1696.7|0
1636372500000|2021-11-08 11:55:00|1698.9|1696.7|1699.15|1696.95|1699.39|1697.19|1698.9|1696.7|0
1636372800000|2021-11-08 12:00:00|1698.9|1696.7|1697.93|1695.73|1699.15|1696.95|1696.71|1694.51|0
1636373100000|2021-11-08 12:05:00|1698.17|1695.97|1697.19|1694.99|1698.17|1695.97|1697.19|1694.99|0
1636373400000|2021-11-08 12:10:00|1696.95|1694.75|1698.17|1695.97|1698.17|1695.97|1696.95|1694.75|0
1636373700000|2021-11-08 12:15:00|1698.41|1696.21|1698.41|1696.21|1698.9|1696.7|1698.41|1696.21|0
1636374000000|2021-11-08 12:20:00|1698.65|1696.45|1697.92|1695.72|1698.65|1696.45|1697.92|1695.72|0
1636374300000|2021-11-08 12:25:00|1698.17|1695.97|1698.17|1695.97|1698.41|1696.21|1697.68|1695.48|0
1636374600000|2021-11-08 12:30:00|1698.9|1696.7|1698.41|1696.21|1699.39|1697.19|1698.16|1695.96|0
1636374900000|2021-11-08 12:35:00|1698.65|1696.45|1698.65|1696.45|1699.14|1696.94|1698.65|1696.45|0
1636375200000|2021-11-08 12:40:00|1698.9|1696.7|1697.79|1695.59|1698.9|1696.7|1697.43|1695.23|0
1636375500000|2021-11-08 12:45:00|1697.68|1695.48|1697.19|1694.99|1697.92|1695.72|1696.7|1694.5|0
1636375800000|2021-11-08 12:50:00|1696.94|1694.74|1697.19|1694.99|1697.43|1695.23|1696.7|1694.5|0
1636376100000|2021-11-08 12:55:00|1697.3|1695.1|1697.18|1694.98|1697.3|1695.1|1696.45|1694.25|0
1636376400000|2021-11-08 13:00:00|1697.3|1695.1|1698.16|1695.96|1698.16|1695.96|1697.18|1694.98|0
1636376700000|2021-11-08 13:05:00|1697.92|1695.72|1699.13|1696.93|1699.87|1697.67|1697.67|1695.47|0
1636377000000|2021-11-08 13:10:00|1699.38|1697.18|1699.62|1697.42|1699.62|1697.42|1698.65|1696.45|0
1636377300000|2021-11-08 13:15:00|1699.87|1697.67|1699.62|1697.42|1699.87|1697.67|1699.38|1697.18|0
1636377600000|2021-11-08 13:20:00|1699.86|1697.66|1700.6|1698.4|1700.84|1698.64|1699.62|1697.42|0
1636377900000|2021-11-08 13:25:00|1700.84|1698.64|1701.33|1699.13|1701.82|1699.62|1700.6|1698.4|0
1636378200000|2021-11-08 13:30:00|1701.57|1699.37|1701.33|1699.13|1701.57|1699.37|1700.59|1698.39|0
1636378500000|2021-11-08 13:35:00|1701.08|1698.88|1702.55|1700.35|1702.79|1700.59|1701.08|1698.88|0
1636378800000|2021-11-08 13:40:00|1702.79|1700.59|1703.03|1700.83|1703.28|1701.08|1701.81|1699.61|0
1636379100000|2021-11-08 13:45:00|1702.79|1700.59|1702.79|1700.59|1703.28|1701.08|1702.54|1700.34|0
1636379400000|2021-11-08 13:50:00|1703.03|1700.83|1703.52|1701.32|1703.76|1701.56|1703.03|1700.83|0
1636379700000|2021-11-08 13:55:00|1703.76|1701.56|1704.74|1702.54|1704.74|1702.54|1703.76|1701.56|0
1636380000000|2021-11-08 14:00:00|1704.49|1702.29|1704.25|1702.05|1704.98|1702.78|1703.76|1701.56|0
1636380300000|2021-11-08 14:05:00|1704.49|1702.29|1704.74|1702.54|1704.98|1702.78|1704|1701.8|0
1636380600000|2021-11-08 14:10:00|1704.98|1702.78|1706.93|1704.73|1706.93|1704.73|1704.74|1702.54|0
1636380900000|2021-11-08 14:15:00|1706.69|1704.49|1706.44|1704.24|1706.93|1704.73|1705.47|1703.27|0
1636381200000|2021-11-08 14:20:00|1706.69|1704.49|1708.64|1706.44|1708.88|1706.68|1706.2|1704|0
1636381500000|2021-11-08 14:25:00|1708.39|1706.19|1706.69|1704.49|1708.39|1706.19|1706.44|1704.24|0
1636381800000|2021-11-08 14:30:00|1706.44|1704.24|1709.81|1707.61|1711.31|1709.11|1704.98|1702.78|0
1636382100000|2021-11-08 14:35:00|1709.32|1707.12|1703.15|1700.95|1711.61|1709.41|1702.66|1700.46|0
1636382400000|2021-11-08 14:40:00|1703.88|1701.68|1705.1|1702.9|1707.05|1704.85|1703.15|1700.95|0
1636382700000|2021-11-08 14:45:00|1705.35|1703.15|1705.59|1703.39|1706.32|1704.12|1702.42|1700.22|0
1636383000000|2021-11-08 14:50:00|1706.08|1703.88|1704.12|1701.92|1707.3|1705.1|1702.66|1700.46|0
1636383300000|2021-11-08 14:55:00|1703.88|1701.68|1704.12|1701.92|1704.12|1701.92|1699.97|1697.77|0
1636383600000|2021-11-08 15:00:00|1704.37|1702.17|1698.75|1696.55|1704.61|1702.41|1698.51|1696.31|0
1636383900000|2021-11-08 15:05:00|1699|1696.8|1699.97|1697.77|1701.92|1699.72|1698.75|1696.55|0
1636384200000|2021-11-08 15:10:00|1699.73|1697.53|1702.9|1700.7|1703.88|1701.68|1699.73|1697.53|0
1636384500000|2021-11-08 15:15:00|1702.66|1700.46|1705.1|1702.9|1705.83|1703.63|1702.65|1700.45|0
1636384800000|2021-11-08 15:20:00|1705.34|1703.14|1705.9|1703.7|1707.36|1705.16|1705.34|1703.14|0
1636385100000|2021-11-08 15:25:00|1705.65|1703.45|1703.7|1701.5|1707.6|1705.4|1703.7|1701.5|0
1636385400000|2021-11-08 15:30:00|1703.94|1701.74|1704.92|1702.72|1706.87|1704.67|1702.48|1700.28|0
1636385700000|2021-11-08 15:35:00|1705.16|1702.96|1701.5|1699.3|1706.38|1704.18|1701.26|1699.06|0
1636386000000|2021-11-08 15:40:00|1701.75|1699.55|1700.04|1697.84|1702.48|1700.28|1696.63|1694.43|0
1636386300000|2021-11-08 15:45:00|1699.79|1697.59|1704.67|1702.47|1704.67|1702.47|1699.31|1697.11|0
1636386600000|2021-11-08 15:50:00|1704.43|1702.23|1702.48|1700.28|1704.43|1702.23|1701.99|1699.79|0
1636386900000|2021-11-08 15:55:00|1702.23|1700.03|1700.52|1698.32|1702.48|1700.28|1700.4|1698.2|0
1636387200000|2021-11-08 16:00:00|1700.77|1698.57|1701.74|1699.54|1702.72|1700.52|1699.3|1697.1|0
1636387500000|2021-11-08 16:05:00|1701.5|1699.3|1699.3|1697.1|1701.5|1699.3|1697.6|1695.4|0
1636387800000|2021-11-08 16:10:00|1699.06|1696.86|1697.35|1695.15|1699.79|1697.59|1697.11|1694.91|0
1636388100000|2021-11-08 16:15:00|1697.59|1695.39|1700.76|1698.56|1701.01|1698.81|1696.62|1694.42|0
1636388400000|2021-11-08 16:20:00|1700.52|1698.32|1700.76|1698.56|1701.98|1699.78|1699.79|1697.59|0
1636388700000|2021-11-08 16:25:00|1701.01|1698.81|1702.39|1700.19|1703.45|1701.25|1701.01|1698.81|0
1636389000000|2021-11-08 16:30:00|1702.15|1699.95|1701.17|1698.97|1703.37|1701.17|1700.44|1698.24|0
1636389300000|2021-11-08 16:35:00|1701.41|1699.21|1699.71|1697.51|1702.39|1700.19|1699.22|1697.02|0
1636389600000|2021-11-08 16:40:00|1699.95|1697.75|1698.49|1696.29|1700.19|1697.99|1698.49|1696.29|0
1636389900000|2021-11-08 16:45:00|1698.24|1696.04|1697.75|1695.55|1699.7|1697.5|1697.75|1695.55|0
1636390200000|2021-11-08 16:50:00|1698|1695.8|1697.75|1695.55|1698.24|1696.04|1696.04|1693.84|0
1636390500000|2021-11-08 16:55:00|1697.51|1695.31|1696.29|1694.09|1697.51|1695.31|1695.31|1693.11|0
1636390800000|2021-11-08 17:00:00|1696.04|1693.84|1692.38|1690.18|1697.26|1695.06|1692.38|1690.18|0
1636391100000|2021-11-08 17:05:00|1692.87|1690.67|1694.3|1692.1|1694.82|1692.62|1692.87|1690.67|0
1636391400000|2021-11-08 17:10:00|1694.55|1692.35|1693.08|1690.88|1695.52|1693.32|1693.08|1690.88|0
1636391700000|2021-11-08 17:15:00|1693.33|1691.13|1696.12|1693.92|1696.85|1694.65|1692.35|1690.15|0
1636392000000|2021-11-08 17:20:00|1696.36|1694.16|1696.12|1693.92|1697.09|1694.89|1695.14|1692.94|0
1636392300000|2021-11-08 17:25:00|1696.36|1694.16|1696.12|1693.92|1697.09|1694.89|1695.63|1693.43|0
1636392600000|2021-11-08 17:30:00|1696.36|1694.16|1697.58|1695.38|1698.07|1695.87|1694.41|1692.21|0
1636392900000|2021-11-08 17:35:00|1697.82|1695.62|1694.41|1692.21|1697.82|1695.62|1694.41|1692.21|0
1636393200000|2021-11-08 17:40:00|1694.17|1691.97|1696.11|1693.91|1696.6|1694.4|1694.17|1691.97|0
1636393500000|2021-11-08 17:45:00|1696.36|1694.16|1695.63|1693.43|1697.33|1695.13|1695.14|1692.94|0
1636393800000|2021-11-08 17:50:00|1695.38|1693.18|1694.65|1692.45|1695.63|1693.43|1694.16|1691.96|0
1636394100000|2021-11-08 17:55:00|1694.89|1692.69|1696.36|1694.16|1696.36|1694.16|1692.7|1690.5|0
1636394400000|2021-11-08 18:00:00|1696.6|1694.4|1695.62|1693.42|1696.6|1694.4|1694.89|1692.69|0
1636394700000|2021-11-08 18:05:00|1696.11|1693.91|1695.62|1693.42|1696.84|1694.64|1695.38|1693.18|0
1636395000000|2021-11-08 18:10:00|1695.87|1693.67|1697.82|1695.62|1699.28|1697.08|1695.14|1692.94|0
1636395300000|2021-11-08 18:15:00|1697.57|1695.37|1698.3|1696.1|1698.55|1696.35|1696.6|1694.4|0
1636395600000|2021-11-08 18:20:00|1698.55|1696.35|1699.28|1697.08|1699.76|1697.56|1698.3|1696.1|0
1636395900000|2021-11-08 18:25:00|1699.52|1697.32|1698.79|1696.59|1700.01|1697.81|1698.54|1696.34|0
1636396200000|2021-11-08 18:30:00|1698.54|1696.34|1697.32|1695.12|1699.52|1697.32|1697.32|1695.12|0
1636396500000|2021-11-08 18:35:00|1697.57|1695.37|1698.3|1696.1|1698.79|1696.59|1696.84|1694.64|0
1636396800000|2021-11-08 18:40:00|1698.06|1695.86|1699.03|1696.83|1699.27|1697.07|1697.81|1695.61|0
1636397100000|2021-11-08 18:45:00|1698.79|1696.59|1699.27|1697.07|1700|1697.8|1698.05|1695.85|0
1636397400000|2021-11-08 18:50:00|1699.03|1696.83|1700.25|1698.05|1700.49|1698.29|1699.03|1696.83|0
1636397700000|2021-11-08 18:55:00|1700|1697.8|1700.49|1698.29|1701.22|1699.02|1700|1697.8|0
1636398000000|2021-11-08 19:00:00|1700.25|1698.05|1702.68|1700.48|1702.93|1700.73|1700.25|1698.05|0
1636398300000|2021-11-08 19:05:00|1702.44|1700.24|1702.93|1700.73|1703.66|1701.46|1701.71|1699.51|0
1636398600000|2021-11-08 19:10:00|1703.17|1700.97|1701.71|1699.51|1703.17|1700.97|1701.46|1699.26|0
1636398900000|2021-11-08 19:15:00|1701.95|1699.75|1703.53|1701.33|1704.39|1702.19|1701.71|1699.51|0
1636399200000|2021-11-08 19:20:00|1703.66|1701.46|1700.97|1698.77|1703.66|1701.46|1700|1697.8|0
1636399500000|2021-11-08 19:25:00|1700.85|1698.65|1699.75|1697.55|1700.85|1698.65|1699.27|1697.07|0
1636399800000|2021-11-08 19:30:00|1699.51|1697.31|1701.95|1699.75|1703.17|1700.97|1699.51|1697.31|0
1636400100000|2021-11-08 19:35:00|1701.7|1699.5|1701.95|1699.75|1701.95|1699.75|1700.97|1698.77|0
1636400400000|2021-11-08 19:40:00|1702.19|1699.99|1702.92|1700.72|1703.16|1700.96|1701.7|1699.5|0
1636400700000|2021-11-08 19:45:00|1702.68|1700.48|1702.92|1700.72|1703.9|1701.7|1702.43|1700.23|0
1636401000000|2021-11-08 19:50:00|1703.16|1700.96|1701.94|1699.74|1703.41|1701.21|1701.94|1699.74|0
1636401300000|2021-11-08 19:55:00|1702.19|1699.99|1704.63|1702.43|1704.63|1702.43|1701.94|1699.74|0
1636401600000|2021-11-08 20:00:00|1704.38|1702.18|1704.14|1701.94|1704.63|1702.43|1702.92|1700.72|0
1636401900000|2021-11-08 20:05:00|1704.38|1702.18|1703.14|1700.94|1704.62|1702.42|1701.84|1699.64|0
1636402200000|2021-11-08 20:10:00|1702.9|1700.7|1702.65|1700.45|1703.38|1701.18|1700.94|1698.74|0
1636402500000|2021-11-08 20:15:00|1702.9|1700.7|1702.41|1700.21|1703.14|1700.94|1701.68|1699.48|0
1636402800000|2021-11-08 20:20:00|1702.65|1700.45|1702.16|1699.96|1704.11|1701.91|1701.92|1699.72|0
1636403100000|2021-11-08 20:25:00|1702.41|1700.21|1700.7|1698.5|1702.52|1700.32|1698.99|1696.79|0
1636403400000|2021-11-08 20:30:00|1700.57|1698.37|1701.43|1699.23|1701.92|1699.72|1699.72|1697.52|0
1636403700000|2021-11-08 20:35:00|1701.18|1698.98|1702.16|1699.96|1702.89|1700.69|1700.94|1698.74|0
1636404000000|2021-11-08 20:40:00|1701.92|1699.72|1698.01|1695.81|1701.92|1699.72|1698.01|1695.81|0
1636404300000|2021-11-08 20:45:00|1698.26|1696.06|1695.57|1693.37|1698.26|1696.06|1695.57|1693.37|0
1636404600000|2021-11-08 20:50:00|1697.77|1695.57|1701.18|1698.98|1702.16|1699.96|1697.28|1695.08|0
1636404900000|2021-11-08 20:55:00|1701.43|1699.23|1699.23|1697.03|1701.43|1699.23|1698.5|1696.3|0
1636405200000|2021-11-08 21:00:00|1698.5|1696.3|1695.33|1693.13|1700.2|1698|1694.59|1692.39|0
1636405500000|2021-11-08 21:05:00|1695.81|1693.61|1696.3|1694.1|1696.54|1694.34|1695.33|1693.13|0
1636405800000|2021-11-08 21:10:00|1696.42|1694.22|1697.76|1695.56|1698.25|1696.05|1695.81|1693.61|0
1636406100000|2021-11-08 21:15:00|1696.74|1694.14|1695.77|1693.17|1696.99|1694.39|1695.77|1693.17|0
1636406400000|2021-11-08 21:20:00|1695.52|1692.92|1696.25|1693.65|1696.5|1693.9|1695.52|1692.92|0
1636406700000|2021-11-08 21:25:00|1696.01|1693.41|1695.77|1693.17|1696.74|1694.14|1695.77|1693.17|0
1636407000000|2021-11-08 21:30:00|1696.01|1693.41|1696.5|1693.9|1697.23|1694.63|1695.76|1693.16|0
1636407300000|2021-11-08 21:35:00|1696.25|1693.65|1696.01|1693.41|1696.37|1693.77|1695.76|1693.16|0
1636407600000|2021-11-08 21:40:00|1696.25|1693.65|1696.74|1694.14|1697.23|1694.63|1696.25|1693.65|0
1636407900000|2021-11-08 21:45:00|1696.98|1694.38|1696.49|1693.89|1697.23|1694.63|1696.25|1693.65|0
1636408200000|2021-11-08 21:50:00|1696.74|1694.14|1697.47|1694.87|1697.71|1695.11|1696.74|1694.14|0
1636408500000|2021-11-08 21:55:00|1697.22|1694.62|1697.1|1694.5|1697.71|1695.11|1696.74|1694.14|0
1636408800000|2021-11-08 22:00:00|1696.97|1694.37|1696.94|1694.34|1697.05|1694.45|1696.94|1694.34|0
1636409100000|2021-11-08 22:05:00|1696.9|1694.3|1696.54|1693.94|1697.22|1694.62|1696.51|1693.91|0
1636409400000|2021-11-08 22:10:00|1696.51|1693.91|1696.51|1693.91|1696.62|1694.02|1696.51|1693.91|0
1636410000000|2021-11-08 22:20:00|1696.44|1693.84|1696.51|1693.91|1696.51|1693.91|1696.44|1693.84|0
1636410300000|2021-11-08 22:25:00|1696.54|1693.94|1696.14|1693.54|1696.57|1693.97|1696.14|1693.54|0
1636410600000|2021-11-08 22:30:00|1696.12|1693.52|1696.36|1693.76|1696.36|1693.76|1696.12|1693.52|0
1636410900000|2021-11-08 22:35:00|1696.44|1693.84|1696.25|1693.65|1696.44|1693.84|1696.22|1693.62|0
1636411200000|2021-11-08 22:40:00|1696.29|1693.69|1696.33|1693.73|1696.33|1693.73|1696.22|1693.62|0
1636411500000|2021-11-08 22:45:00|1696.29|1693.69|1696.4|1693.8|1696.4|1693.8|1696.25|1693.65|0
1636411800000|2021-11-08 22:50:00|1696.39|1693.79|1695.86|1693.26|1696.39|1693.79|1695.86|1693.26|0
1636412100000|2021-11-08 22:55:00|1696.03|1693.43|1696.03|1693.43|1696.03|1693.43|1695.79|1693.19|0
1636412400000|2021-11-08 23:00:00|1696.35|1693.75|1696.24|1693.64|1697.21|1694.61|1695.26|1692.66|0
1636412700000|2021-11-08 23:05:00|1695.99|1693.39|1696.24|1693.64|1696.24|1693.64|1695.75|1693.15|0
1636413000000|2021-11-08 23:10:00|1696.35|1693.75|1694.53|1691.93|1696.48|1693.88|1694.28|1691.68|0
1636413300000|2021-11-08 23:15:00|1694.77|1692.17|1693.06|1690.46|1695.02|1692.42|1693.06|1690.46|0
1636413600000|2021-11-08 23:20:00|1693.31|1690.71|1693.55|1690.95|1693.79|1691.19|1693.06|1690.46|0
1636413900000|2021-11-08 23:25:00|1693.79|1691.19|1695.26|1692.66|1695.5|1692.9|1693.79|1691.19|0
1636414200000|2021-11-08 23:30:00|1695.5|1692.9|1695.26|1692.66|1695.5|1692.9|1694.52|1691.92|0
1636414500000|2021-11-08 23:35:00|1695.01|1692.41|1695.01|1692.41|1695.74|1693.14|1694.77|1692.17|0
1636414800000|2021-11-08 23:40:00|1695.25|1692.65|1695.74|1693.14|1696.23|1693.63|1695.25|1692.65|0
1636415100000|2021-11-08 23:45:00|1695.5|1692.9|1694.77|1692.17|1696.72|1694.12|1694.77|1692.17|0
1636415400000|2021-11-08 23:50:00|1694.52|1691.92|1694.03|1691.43|1695.01|1692.41|1693.79|1691.19|0
1636415700000|2021-11-08 23:55:00|1693.79|1691.19|1693.91|1691.31|1694.76|1692.16|1693.54|1690.94|0
1636416000000|2021-11-09 00:00:00|1694.03|1691.43|1693.79|1691.19|1694.52|1691.92|1692.81|1690.21|0
1636416300000|2021-11-09 00:05:00|1694.03|1691.43|1694.52|1691.92|1695.25|1692.65|1693.9|1691.3|0
1636416600000|2021-11-09 00:10:00|1694.63|1692.03|1693.17|1690.57|1694.76|1692.16|1693.17|1690.57|0
1636416900000|2021-11-09 00:15:00|1693.05|1690.45|1690.61|1688.01|1693.05|1690.45|1690.61|1688.01|0
1636417200000|2021-11-09 00:20:00|1690.86|1688.26|1691.71|1689.11|1691.83|1689.23|1690.86|1688.26|0
1636417500000|2021-11-09 00:25:00|1691.59|1688.99|1689.15|1686.55|1691.59|1688.99|1688.91|1686.31|0
1636417800000|2021-11-09 00:30:00|1689.39|1686.79|1688.42|1685.82|1689.88|1687.28|1688.17|1685.57|0
1636418100000|2021-11-09 00:35:00|1688.53|1685.93|1688.66|1686.06|1689.64|1687.04|1687.93|1685.33|0
1636418400000|2021-11-09 00:40:00|1689.15|1686.55|1688.66|1686.06|1689.39|1686.79|1688.42|1685.82|0
1636418700000|2021-11-09 00:45:00|1688.9|1686.3|1689.15|1686.55|1689.15|1686.55|1688.42|1685.82|0
1636419000000|2021-11-09 00:50:00|1688.9|1686.3|1688.66|1686.06|1688.9|1686.3|1688.17|1685.57|0
1636419300000|2021-11-09 00:55:00|1688.41|1685.81|1687.93|1685.33|1688.41|1685.81|1687.19|1684.59|0
1636419600000|2021-11-09 01:00:00|1687.68|1685.08|1687.19|1684.59|1688.41|1685.81|1686.95|1684.35|0
1636419900000|2021-11-09 01:05:00|1687.44|1684.84|1687.44|1684.84|1687.68|1685.08|1686.95|1684.35|0
1636420200000|2021-11-09 01:10:00|1687.68|1685.08|1688.41|1685.81|1688.41|1685.81|1687.44|1684.84|0
1636420500000|2021-11-09 01:15:00|1688.65|1686.05|1688.9|1686.3|1689.14|1686.54|1688.17|1685.57|0
1636420800000|2021-11-09 01:20:00|1689.14|1686.54|1688.9|1686.3|1689.14|1686.54|1688.17|1685.57|0
1636421100000|2021-11-09 01:25:00|1688.65|1686.05|1688.16|1685.56|1688.65|1686.05|1687.92|1685.32|0
1636421400000|2021-11-09 01:30:00|1687.92|1685.32|1687.06|1684.46|1688.16|1685.56|1686.7|1684.1|0
1636421700000|2021-11-09 01:35:00|1687.19|1684.59|1687.43|1684.83|1687.68|1685.08|1685.97|1683.37|0
1636422000000|2021-11-09 01:40:00|1687.55|1684.95|1686.94|1684.34|1687.67|1685.07|1686.7|1684.1|0
1636422300000|2021-11-09 01:45:00|1686.7|1684.1|1687.43|1684.83|1687.92|1685.32|1686.45|1683.85|0
1636422600000|2021-11-09 01:50:00|1687.19|1684.59|1687.92|1685.32|1688.16|1685.56|1687.19|1684.59|0
1636422900000|2021-11-09 01:55:00|1687.67|1685.07|1687.43|1684.83|1688.16|1685.56|1686.45|1683.85|0
1636423200000|2021-11-09 02:00:00|1687.67|1685.07|1688.52|1685.92|1688.89|1686.29|1687.18|1684.58|0
1636423500000|2021-11-09 02:05:00|1688.4|1685.8|1688.64|1686.04|1688.89|1686.29|1688.4|1685.8|0
1636423800000|2021-11-09 02:10:00|1688.76|1686.16|1689.86|1687.26|1690.35|1687.75|1688.76|1686.16|0
1636424100000|2021-11-09 02:15:00|1690.11|1687.51|1690.35|1687.75|1690.35|1687.75|1689.62|1687.02|0
1636424400000|2021-11-09 02:20:00|1690.11|1687.51|1690.11|1687.51|1690.35|1687.75|1689.86|1687.26|0
1636424700000|2021-11-09 02:25:00|1689.86|1687.26|1689.86|1687.26|1690.1|1687.5|1689.62|1687.02|0
1636425000000|2021-11-09 02:30:00|1689.62|1687.02|1689.62|1687.02|1689.62|1687.02|1689.13|1686.53|0
1636425300000|2021-11-09 02:35:00|1689.37|1686.77|1689.86|1687.26|1690.1|1687.5|1689.37|1686.77|0
1636425600000|2021-11-09 02:40:00|1689.98|1687.38|1689.86|1687.26|1690.35|1687.75|1689.61|1687.01|0
1636425900000|2021-11-09 02:45:00|1690.1|1687.5|1690.34|1687.74|1690.59|1687.99|1689.86|1687.26|0
1636426200000|2021-11-09 02:50:00|1690.59|1687.99|1690.83|1688.23|1690.83|1688.23|1690.34|1687.74|0
1636426500000|2021-11-09 02:55:00|1690.59|1687.99|1690.1|1687.5|1690.83|1688.23|1690.1|1687.5|0
1636426800000|2021-11-09 03:00:00|1690.22|1687.62|1689.61|1687.01|1690.22|1687.62|1689.37|1686.77|0
1636427100000|2021-11-09 03:05:00|1689.37|1686.77|1690.1|1687.5|1690.1|1687.5|1689.12|1686.52|0
1636427400000|2021-11-09 03:10:00|1690.34|1687.74|1689.61|1687.01|1690.58|1687.98|1689.61|1687.01|0
1636427700000|2021-11-09 03:15:00|1689.48|1686.88|1689.61|1687.01|1689.85|1687.25|1689.36|1686.76|0
1636428000000|2021-11-09 03:20:00|1689.85|1687.25|1689.85|1687.25|1689.85|1687.25|1689.36|1686.76|0
1636428300000|2021-11-09 03:25:00|1690.09|1687.49|1689.85|1687.25|1690.09|1687.49|1689.72|1687.12|0
1636428600000|2021-11-09 03:30:00|1690.09|1687.49|1689.52|1686.92|1690.5|1687.9|1689.28|1686.68|0
1636428900000|2021-11-09 03:35:00|1689.28|1686.68|1688.55|1685.95|1689.28|1686.68|1687.82|1685.22|0
1636429200000|2021-11-09 03:40:00|1688.3|1685.7|1688.3|1685.7|1688.79|1686.19|1688.3|1685.7|0
1636429500000|2021-11-09 03:45:00|1688.55|1685.95|1687.33|1684.73|1688.55|1685.95|1687.08|1684.48|0
1636429800000|2021-11-09 03:50:00|1687.08|1684.48|1686.11|1683.51|1687.33|1684.73|1686.11|1683.51|0
1636430100000|2021-11-09 03:55:00|1686.35|1683.75|1687.08|1684.48|1687.08|1684.48|1685.86|1683.26|0
1636430400000|2021-11-09 04:00:00|1687.2|1684.6|1687.68|1685.08|1687.81|1685.21|1687.08|1684.48|0
1636430700000|2021-11-09 04:05:00|1687.81|1685.21|1687.81|1685.21|1687.81|1685.21|1687.57|1684.97|0
1636431000000|2021-11-09 04:10:00|1687.57|1684.97|1687.32|1684.72|1687.93|1685.33|1687.32|1684.72|0
1636431300000|2021-11-09 04:15:00|1687.08|1684.48|1686.83|1684.23|1687.32|1684.72|1686.83|1684.23|0
1636431600000|2021-11-09 04:20:00|1686.59|1683.99|1687.08|1684.48|1687.08|1684.48|1686.35|1683.75|0
1636431900000|2021-11-09 04:25:00|1686.83|1684.23|1687.56|1684.96|1687.56|1684.96|1686.83|1684.23|0
1636432200000|2021-11-09 04:30:00|1687.32|1684.72|1688.29|1685.69|1688.29|1685.69|1687.32|1684.72|0
1636432500000|2021-11-09 04:35:00|1688.05|1685.45|1688.29|1685.69|1688.54|1685.94|1687.92|1685.32|0
1636432800000|2021-11-09 04:40:00|1688.05|1685.45|1688.05|1685.45|1688.29|1685.69|1687.8|1685.2|0
1636433100000|2021-11-09 04:45:00|1687.8|1685.2|1687.56|1684.96|1688.05|1685.45|1687.32|1684.72|0
1636433400000|2021-11-09 04:50:00|1687.43|1684.83|1687.32|1684.72|1687.56|1684.96|1687.32|1684.72|0
1636433700000|2021-11-09 04:55:00|1687.07|1684.47|1687.56|1684.96|1687.56|1684.96|1686.83|1684.23|0
1636434000000|2021-11-09 05:00:00|1687.8|1685.2|1688.04|1685.44|1688.53|1685.93|1687.8|1685.2|0
1636434300000|2021-11-09 05:05:00|1687.8|1685.2|1688.29|1685.69|1688.53|1685.93|1687.8|1685.2|0
1636434600000|2021-11-09 05:10:00|1688.53|1685.93|1688.04|1685.44|1688.53|1685.93|1688.04|1685.44|0
1636434900000|2021-11-09 05:15:00|1688.16|1685.56|1688.77|1686.17|1689.02|1686.42|1688.04|1685.44|0
1636435200000|2021-11-09 05:20:00|1688.89|1686.29|1689.26|1686.66|1689.26|1686.66|1688.77|1686.17|0
1636435500000|2021-11-09 05:25:00|1689.38|1686.78|1689.75|1687.15|1690.48|1687.88|1689.02|1686.42|0
1636435800000|2021-11-09 05:30:00|1689.86|1687.26|1689.5|1686.9|1689.99|1687.39|1689.5|1686.9|0
1636436100000|2021-11-09 05:35:00|1689.38|1686.78|1690.96|1688.36|1690.96|1688.36|1689.38|1686.78|0
1636436400000|2021-11-09 05:40:00|1691.45|1688.85|1691.94|1689.34|1692.18|1689.58|1691.21|1688.61|0
1636436700000|2021-11-09 05:45:00|1692.18|1689.58|1693.16|1690.56|1693.4|1690.8|1691.94|1689.34|0
1636437000000|2021-11-09 05:50:00|1692.91|1690.31|1692.67|1690.07|1693.16|1690.56|1692.67|1690.07|0
1636437300000|2021-11-09 05:55:00|1692.91|1690.31|1692.91|1690.31|1693.15|1690.55|1692.18|1689.58|0
1636437600000|2021-11-09 06:00:00|1693.4|1690.8|1694.13|1691.53|1694.37|1691.77|1693.4|1690.8|0
1636437900000|2021-11-09 06:05:00|1694|1691.4|1693.88|1691.28|1694|1691.4|1693.64|1691.04|0
1636438200000|2021-11-09 06:10:00|1693.76|1691.16|1693.64|1691.04|1693.88|1691.28|1693.27|1690.67|0
1636438500000|2021-11-09 06:15:00|1693.4|1690.8|1693.39|1690.79|1693.4|1690.8|1692.91|1690.31|0
1636438800000|2021-11-09 06:20:00|1693.64|1691.04|1692.17|1689.57|1693.88|1691.28|1692.17|1689.57|0
1636439100000|2021-11-09 06:25:00|1692.42|1689.82|1692.42|1689.82|1692.91|1690.31|1692.17|1689.57|0
1636439400000|2021-11-09 06:30:00|1692.66|1690.06|1693.64|1691.04|1693.64|1691.04|1692.66|1690.06|0
1636439700000|2021-11-09 06:35:00|1693.75|1691.15|1693.26|1690.66|1694.12|1691.52|1693.15|1690.55|0
1636440000000|2021-11-09 06:40:00|1693.39|1690.79|1692.66|1690.06|1693.39|1690.79|1692.66|1690.06|0
1636440300000|2021-11-09 06:45:00|1692.5|1689.9|1692.9|1690.3|1693.15|1690.55|1692.5|1689.9|0
1636440600000|2021-11-09 06:50:00|1693.02|1690.42|1693.14|1690.54|1693.39|1690.79|1692.77|1690.17|0
1636440900000|2021-11-09 06:55:00|1693.26|1690.66|1693.14|1690.54|1693.39|1690.79|1692.9|1690.3|0
1636441200000|2021-11-09 07:00:00|1693.39|1690.79|1692.66|1690.06|1693.63|1691.03|1692.66|1690.06|0
1636441500000|2021-11-09 07:05:00|1692.77|1690.17|1692.9|1690.3|1693.14|1690.54|1692.17|1689.57|0
1636441800000|2021-11-09 07:10:00|1692.77|1690.17|1692.9|1690.3|1693.39|1690.79|1692.65|1690.05|0
1636442100000|2021-11-09 07:15:00|1693.14|1690.54|1693.63|1691.03|1693.87|1691.27|1692.65|1690.05|0
1636442400000|2021-11-09 07:20:00|1693.38|1690.78|1694.48|1691.88|1694.85|1692.25|1693.38|1690.78|0
1636442700000|2021-11-09 07:25:00|1694.6|1692|1694.11|1691.51|1694.6|1692|1693.38|1690.78|0
1636443000000|2021-11-09 07:30:00|1693.87|1691.27|1693.87|1691.27|1694.36|1691.76|1693.63|1691.03|0
1636443300000|2021-11-09 07:35:00|1693.99|1691.39|1693.01|1690.41|1693.99|1691.39|1693.01|1690.41|0
1636443600000|2021-11-09 07:40:00|1692.89|1690.29|1692.52|1689.92|1693.14|1690.54|1692.16|1689.56|0
1636443900000|2021-11-09 07:45:00|1692.65|1690.05|1691.43|1688.83|1692.89|1690.29|1691.3|1688.7|0
1636444200000|2021-11-09 07:50:00|1691.67|1689.07|1691.92|1689.32|1691.92|1689.32|1691.18|1688.58|0
1636444500000|2021-11-09 07:55:00|1691.67|1689.07|1691.91|1689.31|1691.92|1689.32|1691.3|1688.7|0
1636444800000|2021-11-09 08:00:00|1691.67|1689.07|1690.97|1688.37|1692.43|1689.83|1690.73|1688.13|0
1636445100000|2021-11-09 08:05:00|1690.77|1688.57|1693.7|1691.5|1694.18|1691.98|1690.77|1688.57|0
1636445400000|2021-11-09 08:10:00|1693.45|1691.25|1696.38|1694.18|1696.86|1694.66|1693.21|1691.01|0
1636445700000|2021-11-09 08:15:00|1696.62|1694.42|1696.49|1694.29|1696.86|1694.66|1695.89|1693.69|0
1636446000000|2021-11-09 08:20:00|1696.38|1694.18|1697.59|1695.39|1698.33|1696.13|1696.38|1694.18|0
1636446300000|2021-11-09 08:25:00|1697.35|1695.15|1696.13|1693.93|1697.59|1695.39|1695.89|1693.69|0
1636446600000|2021-11-09 08:30:00|1696.37|1694.17|1699.06|1696.86|1699.06|1696.86|1696.37|1694.17|0
1636446900000|2021-11-09 08:35:00|1699.3|1697.1|1698.57|1696.37|1699.79|1697.59|1698.57|1696.37|0
1636447200000|2021-11-09 08:40:00|1698.81|1696.61|1699.54|1697.34|1700.03|1697.83|1698.32|1696.12|0
1636447500000|2021-11-09 08:45:00|1699.3|1697.1|1700.27|1698.07|1700.27|1698.07|1698.81|1696.61|0
1636447800000|2021-11-09 08:50:00|1700.03|1697.83|1700.52|1698.32|1700.52|1698.32|1699.79|1697.59|0
1636448100000|2021-11-09 08:55:00|1700.39|1698.19|1699.78|1697.58|1701|1698.8|1699.3|1697.1|0
1636448400000|2021-11-09 09:00:00|1699.54|1697.34|1698.81|1696.61|1699.78|1697.58|1698.56|1696.36|0
1636448700000|2021-11-09 09:05:00|1698.68|1696.48|1698.19|1695.99|1698.68|1696.48|1697.83|1695.63|0
1636449000000|2021-11-09 09:10:00|1698.32|1696.12|1699.05|1696.85|1699.54|1697.34|1698.07|1695.87|0
1636449300000|2021-11-09 09:15:00|1699.29|1697.09|1698.8|1696.6|1699.78|1697.58|1698.56|1696.36|0
1636449600000|2021-11-09 09:20:00|1698.56|1696.36|1698.56|1696.36|1698.8|1696.6|1698.07|1695.87|0
1636449900000|2021-11-09 09:25:00|1698.32|1696.12|1697.83|1695.63|1698.32|1696.12|1696.61|1694.41|0
1636450200000|2021-11-09 09:30:00|1697.94|1695.74|1698.8|1696.6|1698.8|1696.6|1697.58|1695.38|0
1636450500000|2021-11-09 09:35:00|1698.56|1696.36|1698.8|1696.6|1699.04|1696.84|1698.07|1695.87|0
1636450800000|2021-11-09 09:40:00|1698.67|1696.47|1699.53|1697.33|1699.53|1697.33|1698.31|1696.11|0
1636451100000|2021-11-09 09:45:00|1699.65|1697.45|1700.02|1697.82|1700.51|1698.31|1699.53|1697.33|0
1636451400000|2021-11-09 09:50:00|1700.14|1697.94|1700.02|1697.82|1700.26|1698.06|1699.77|1697.57|0
1636451700000|2021-11-09 09:55:00|1700.26|1698.06|1700.13|1697.93|1700.75|1698.55|1699.77|1697.57|0
1636452000000|2021-11-09 10:00:00|1700.02|1697.82|1700.02|1697.82|1700.75|1698.55|1700.02|1697.82|0
1636452300000|2021-11-09 10:05:00|1700.13|1697.93|1700.5|1698.3|1700.5|1698.3|1700.02|1697.82|0
1636452600000|2021-11-09 10:10:00|1700.26|1698.06|1702.21|1700.01|1702.21|1700.01|1700.26|1698.06|0
1636452900000|2021-11-09 10:15:00|1702.45|1700.25|1701.72|1699.52|1702.45|1700.25|1701.48|1699.28|0
1636453200000|2021-11-09 10:20:00|1701.48|1699.28|1701.72|1699.52|1701.96|1699.76|1701.48|1699.28|0
1636453500000|2021-11-09 10:25:00|1701.48|1699.28|1700.99|1698.79|1701.72|1699.52|1700.74|1698.54|0
1636453800000|2021-11-09 10:30:00|1700.86|1698.66|1700.74|1698.54|1701.23|1699.03|1700.74|1698.54|0
1636454100000|2021-11-09 10:35:00|1700.5|1698.3|1700.99|1698.79|1701.23|1699.03|1700.01|1697.81|0
1636454400000|2021-11-09 10:40:00|1701.1|1698.9|1700.25|1698.05|1701.47|1699.27|1700.25|1698.05|0
1636454700000|2021-11-09 10:45:00|1700.13|1697.93|1701.02|1698.82|1701.26|1699.06|1700.13|1697.93|0
1636455000000|2021-11-09 10:50:00|1701.26|1699.06|1701.26|1699.06|1701.26|1699.06|1700.77|1698.57|0
1636455300000|2021-11-09 10:55:00|1701.5|1699.3|1700.53|1698.33|1701.5|1699.3|1700.28|1698.08|0
1636455600000|2021-11-09 11:00:00|1700.28|1698.08|1700.77|1698.57|1700.77|1698.57|1700.28|1698.08|0
1636455900000|2021-11-09 11:05:00|1700.53|1698.33|1699.3|1697.1|1700.53|1698.33|1699.3|1697.1|0
1636456200000|2021-11-09 11:10:00|1699.55|1697.35|1700.04|1697.84|1700.52|1698.32|1699.55|1697.35|0
1636456500000|2021-11-09 11:15:00|1700.28|1698.08|1701.74|1699.54|1701.74|1699.54|1700.28|1698.08|0
1636456800000|2021-11-09 11:20:00|1701.5|1699.3|1701.25|1699.05|1702.23|1700.03|1701.01|1698.81|0
1636457100000|2021-11-09 11:25:00|1701.13|1698.93|1700.76|1698.56|1701.25|1699.05|1700.76|1698.56|0
1636457400000|2021-11-09 11:30:00|1700.52|1698.32|1700.76|1698.56|1701.01|1698.81|1700.28|1698.08|0
1636457700000|2021-11-09 11:35:00|1700.88|1698.68|1700.76|1698.56|1701.01|1698.81|1700.52|1698.32|0
1636458000000|2021-11-09 11:40:00|1701.01|1698.81|1700.76|1698.56|1701.01|1698.81|1700.52|1698.32|0
1636458300000|2021-11-09 11:45:00|1700.88|1698.68|1700.76|1698.56|1701.25|1699.05|1700.52|1698.32|0
1636458600000|2021-11-09 11:50:00|1700.63|1698.43|1700.52|1698.32|1701.01|1698.81|1700.52|1698.32|0
1636458900000|2021-11-09 11:55:00|1700.27|1698.07|1700.52|1698.32|1701|1698.8|1700.27|1698.07|0
1636459200000|2021-11-09 12:00:00|1700.39|1698.19|1700.51|1698.31|1701|1698.8|1700.27|1698.07|0
1636459500000|2021-11-09 12:05:00|1700.27|1698.07|1700.76|1698.56|1701|1698.8|1700.03|1697.83|0
1636459800000|2021-11-09 12:10:00|1700.51|1698.31|1700.27|1698.07|1701.25|1699.05|1700.03|1697.83|0
1636460100000|2021-11-09 12:15:00|1700.03|1697.83|1700.02|1697.82|1700.39|1698.19|1699.78|1697.58|0
1636460400000|2021-11-09 12:20:00|1700.27|1698.07|1699.29|1697.09|1700.51|1698.31|1699.05|1696.85|0
1636460700000|2021-11-09 12:25:00|1699.16|1696.96|1700.27|1698.07|1700.51|1698.31|1699.05|1696.85|0
1636461000000|2021-11-09 12:30:00|1700.38|1698.18|1699.29|1697.09|1700.51|1698.31|1699.29|1697.09|0
1636461300000|2021-11-09 12:35:00|1699.05|1696.85|1698.31|1696.11|1699.05|1696.85|1697.7|1695.5|0
1636461600000|2021-11-09 12:40:00|1698.56|1696.36|1696.85|1694.65|1699.05|1696.85|1696.61|1694.41|0
1636461900000|2021-11-09 12:45:00|1697.09|1694.89|1694.9|1692.7|1697.09|1694.89|1692.46|1690.26|0
1636462200000|2021-11-09 12:50:00|1695.14|1692.94|1695.14|1692.94|1695.87|1693.67|1695.01|1692.81|0
1636462500000|2021-11-09 12:55:00|1695.26|1693.06|1694.16|1691.96|1695.63|1693.43|1693.92|1691.72|0
1636462800000|2021-11-09 13:00:00|1694.04|1691.84|1693.68|1691.48|1694.65|1692.45|1693.19|1690.99|0
1636463100000|2021-11-09 13:05:00|1693.92|1691.72|1695.38|1693.18|1695.87|1693.67|1693.92|1691.72|0
1636463400000|2021-11-09 13:10:00|1695.63|1693.43|1695.87|1693.67|1696.11|1693.91|1695.38|1693.18|0
1636463700000|2021-11-09 13:15:00|1695.62|1693.42|1696.6|1694.4|1696.6|1694.4|1695.38|1693.18|0
1636464000000|2021-11-09 13:20:00|1696.36|1694.16|1696.35|1694.15|1696.84|1694.64|1696.35|1694.15|0
1636464300000|2021-11-09 13:25:00|1696.11|1693.91|1697.57|1695.37|1697.57|1695.37|1695.87|1693.67|0
1636464600000|2021-11-09 13:30:00|1697.69|1695.49|1698.79|1696.59|1699.28|1697.08|1697.57|1695.37|0
1636464900000|2021-11-09 13:35:00|1699.04|1696.84|1699.28|1697.08|1699.28|1697.08|1698.3|1696.1|0
1636465200000|2021-11-09 13:40:00|1699.03|1696.83|1701.47|1699.27|1701.72|1699.52|1699.03|1696.83|0
1636465500000|2021-11-09 13:45:00|1701.23|1699.03|1701.72|1699.52|1701.96|1699.76|1701.23|1699.03|0
1636465800000|2021-11-09 13:50:00|1701.47|1699.27|1700.5|1698.3|1701.96|1699.76|1700.5|1698.3|0
1636466100000|2021-11-09 13:55:00|1700.25|1698.05|1700.25|1698.05|1700.5|1698.3|1699.52|1697.32|0
1636466400000|2021-11-09 14:00:00|1700.49|1698.29|1701.23|1699.03|1701.71|1699.51|1700.49|1698.29|0
1636466700000|2021-11-09 14:05:00|1700.98|1698.78|1700.49|1698.29|1701.23|1699.03|1700.25|1698.05|0
1636467000000|2021-11-09 14:10:00|1700.74|1698.54|1700.49|1698.29|1700.98|1698.78|1700|1697.8|0
1636467300000|2021-11-09 14:15:00|1700.74|1698.54|1702.44|1700.24|1702.44|1700.24|1700.49|1698.29|0
1636467600000|2021-11-09 14:20:00|1702.69|1700.49|1702.44|1700.24|1703.17|1700.97|1702.2|1700|0
1636467900000|2021-11-09 14:25:00|1702.69|1700.49|1703.17|1700.97|1703.91|1701.71|1702.44|1700.24|0
1636468200000|2021-11-09 14:30:00|1704.64|1702.44|1702.93|1700.73|1705.12|1702.92|1702.2|1700|0
1636468500000|2021-11-09 14:35:00|1702.44|1700.24|1700.4|1698.2|1704.31|1702.11|1699.92|1697.72|0
1636468800000|2021-11-09 14:40:00|1700.89|1698.69|1698.45|1696.25|1702.11|1699.91|1698.45|1696.25|0
1636469100000|2021-11-09 14:45:00|1698.7|1696.5|1694.55|1692.35|1700.16|1697.96|1693.58|1691.38|0
1636469400000|2021-11-09 14:50:00|1694.79|1692.59|1691.62|1689.42|1696.26|1694.06|1689.43|1687.23|0
1636469700000|2021-11-09 14:55:00|1690.89|1688.69|1679.51|1677.31|1692.11|1689.91|1675.54|1673.34|0
1636470000000|2021-11-09 15:00:00|1679.75|1677.55|1673.42|1671.22|1684.87|1682.67|1672.69|1670.49|0
1636470300000|2021-11-09 15:05:00|1674.39|1672.19|1675.36|1673.16|1681.94|1679.74|1673.66|1671.46|0
1636470600000|2021-11-09 15:10:00|1674.88|1672.68|1682.43|1680.23|1682.43|1680.23|1673.66|1671.46|0
1636470900000|2021-11-09 15:15:00|1682.18|1679.98|1678.65|1676.45|1685.84|1683.64|1677.68|1675.48|0
1636471200000|2021-11-09 15:20:00|1679.26|1677.06|1678.16|1675.96|1681.33|1679.13|1675.97|1673.77|0
1636471500000|2021-11-09 15:25:00|1678.28|1676.08|1682.26|1680.06|1683.72|1681.52|1677.92|1675.72|0
1636471800000|2021-11-09 15:30:00|1682.02|1679.82|1688.84|1686.64|1688.84|1686.64|1682.02|1679.82|0
1636472100000|2021-11-09 15:35:00|1688.35|1686.15|1684.94|1682.74|1688.35|1686.15|1684.21|1682.01|0
1636472400000|2021-11-09 15:40:00|1685.43|1683.23|1689.57|1687.37|1689.81|1687.61|1684.81|1682.61|0
1636472700000|2021-11-09 15:45:00|1689.08|1686.88|1686.64|1684.44|1689.44|1687.24|1686.15|1683.95|0
1636473000000|2021-11-09 15:50:00|1686.89|1684.69|1685.42|1683.22|1687.37|1685.17|1683.72|1681.52|0
1636473300000|2021-11-09 15:55:00|1685.54|1683.34|1682.98|1680.78|1686.15|1683.95|1681.52|1679.32|0
1636473600000|2021-11-09 16:00:00|1683.1|1680.9|1686.15|1683.95|1686.4|1684.2|1683.1|1680.9|0
1636473900000|2021-11-09 16:05:00|1685.66|1683.46|1682.61|1680.41|1685.91|1683.71|1682.01|1679.81|0
1636474200000|2021-11-09 16:10:00|1682.25|1680.05|1677.87|1675.67|1682.25|1680.05|1674.21|1672.01|0
1636474500000|2021-11-09 16:15:00|1677.13|1674.93|1681.03|1678.83|1681.28|1679.08|1676.89|1674.69|0
1636474800000|2021-11-09 16:20:00|1680.54|1678.34|1678.84|1676.64|1683.22|1681.02|1678.84|1676.64|0
1636475100000|2021-11-09 16:25:00|1679.08|1676.88|1677.49|1675.29|1679.81|1677.61|1676.4|1674.2|0
1636475400000|2021-11-09 16:30:00|1677.62|1675.42|1679.08|1676.88|1681.76|1679.56|1677.62|1675.42|0
1636475700000|2021-11-09 16:35:00|1679.32|1677.12|1678.35|1676.15|1681.76|1679.56|1677.62|1675.42|0
1636476000000|2021-11-09 16:40:00|1678.84|1676.64|1685.29|1683.09|1685.29|1683.09|1678.1|1675.9|0
1636476300000|2021-11-09 16:45:00|1685.17|1682.97|1681.76|1679.56|1685.17|1682.97|1680.78|1678.58|0
1636476600000|2021-11-09 16:50:00|1682|1679.8|1677.61|1675.41|1682.24|1680.04|1676.88|1674.68|0
1636476900000|2021-11-09 16:55:00|1677.86|1675.66|1676.15|1673.95|1677.86|1675.66|1675.18|1672.98|0
1636477200000|2021-11-09 17:00:00|1675.91|1673.71|1672.01|1669.81|1675.91|1673.71|1671.52|1669.32|0
1636477500000|2021-11-09 17:05:00|1672.25|1670.05|1672.5|1670.3|1674.45|1672.25|1669.82|1667.62|0
1636477800000|2021-11-09 17:10:00|1672.98|1670.78|1676.88|1674.68|1678.1|1675.9|1672.98|1670.78|0
1636478100000|2021-11-09 17:15:00|1677.12|1674.92|1676.39|1674.19|1679.07|1676.87|1676.39|1674.19|0
1636478400000|2021-11-09 17:20:00|1676.51|1674.31|1677.37|1675.17|1678.34|1676.14|1675.42|1673.22|0
1636478700000|2021-11-09 17:25:00|1677.85|1675.65|1674.93|1672.73|1678.83|1676.63|1673.22|1671.02|0
1636479000000|2021-11-09 17:30:00|1674.69|1672.49|1677.36|1675.16|1677.85|1675.65|1673.71|1671.51|0
1636479300000|2021-11-09 17:35:00|1677.24|1675.04|1675.98|1673.78|1678.34|1676.14|1673.79|1671.59|0
1636479600000|2021-11-09 17:40:00|1675.74|1673.54|1678.42|1676.22|1678.9|1676.7|1673.66|1671.46|0
1636479900000|2021-11-09 17:45:00|1678.66|1676.46|1678.9|1676.7|1679.88|1677.68|1676.95|1674.75|0
1636480200000|2021-11-09 17:50:00|1678.78|1676.58|1679.26|1677.06|1681.83|1679.63|1678.78|1676.58|0
1636480500000|2021-11-09 17:55:00|1679.39|1677.19|1676.46|1674.26|1679.63|1677.43|1676.46|1674.26|0
1636480800000|2021-11-09 18:00:00|1676.71|1674.51|1678.41|1676.21|1678.9|1676.7|1676.22|1674.02|0
1636481100000|2021-11-09 18:05:00|1678.29|1676.09|1680.12|1677.92|1680.97|1678.77|1676.71|1674.51|0
1636481400000|2021-11-09 18:10:00|1679.87|1677.67|1677.68|1675.48|1679.87|1677.67|1677.68|1675.48|0
1636481700000|2021-11-09 18:15:00|1677.92|1675.72|1680.85|1678.65|1681.33|1679.13|1677.44|1675.24|0
1636482000000|2021-11-09 18:20:00|1680.36|1678.16|1680.11|1677.91|1680.6|1678.4|1678.9|1676.7|0
1636482300000|2021-11-09 18:25:00|1679.87|1677.67|1676.21|1674.01|1680.11|1677.91|1674.51|1672.31|0
1636482600000|2021-11-09 18:30:00|1676.46|1674.26|1677.92|1675.72|1678.89|1676.69|1676.46|1674.26|0
1636482900000|2021-11-09 18:35:00|1678.16|1675.96|1674.51|1672.31|1678.16|1675.96|1674.26|1672.06|0
1636483200000|2021-11-09 18:40:00|1674.62|1672.42|1674.26|1672.06|1675.97|1673.77|1673.53|1671.33|0
1636483500000|2021-11-09 18:45:00|1674.02|1671.82|1672.56|1670.36|1675.97|1673.77|1671.83|1669.63|0
1636483800000|2021-11-09 18:50:00|1672.8|1670.6|1671.34|1669.14|1673.77|1671.57|1670.85|1668.65|0
1636484100000|2021-11-09 18:55:00|1671.58|1669.38|1672.8|1670.6|1672.8|1670.6|1670.12|1667.92|0
1636484400000|2021-11-09 19:00:00|1672.55|1670.35|1674.26|1672.06|1675.72|1673.52|1671.09|1668.89|0
1636484700000|2021-11-09 19:05:00|1674.5|1672.3|1673.53|1671.33|1675.48|1673.28|1673.28|1671.08|0
1636485000000|2021-11-09 19:10:00|1673.77|1671.57|1674.01|1671.81|1674.01|1671.81|1672.07|1669.87|0
1636485300000|2021-11-09 19:15:00|1673.77|1671.57|1677.67|1675.47|1678.16|1675.96|1673.77|1671.57|0
1636485600000|2021-11-09 19:20:00|1677.91|1675.71|1678.48|1676.28|1680.43|1678.23|1676.94|1674.74|0
1636485900000|2021-11-09 19:25:00|1678.24|1676.04|1677.26|1675.06|1679.45|1677.25|1675.8|1673.6|0
1636486200000|2021-11-09 19:30:00|1677.02|1674.82|1676.93|1674.73|1677.99|1675.79|1675.8|1673.6|0
1636486500000|2021-11-09 19:35:00|1676.69|1674.49|1679.61|1677.41|1679.61|1677.41|1675.96|1673.76|0
1636486800000|2021-11-09 19:40:00|1679.86|1677.66|1679.86|1677.66|1681.08|1678.88|1678.88|1676.68|0
1636487100000|2021-11-09 19:45:00|1679.61|1677.41|1679.37|1677.17|1680.83|1678.63|1679.37|1677.17|0
1636487400000|2021-11-09 19:50:00|1679.61|1677.41|1679.86|1677.66|1679.86|1677.66|1676.69|1674.49|0
1636487700000|2021-11-09 19:55:00|1679.61|1677.41|1681.56|1679.36|1681.56|1679.36|1678.88|1676.68|0
1636488000000|2021-11-09 20:00:00|1681.32|1679.12|1681.07|1678.87|1682.05|1679.85|1679.61|1677.41|0
1636488300000|2021-11-09 20:05:00|1680.83|1678.63|1680.58|1678.38|1681.32|1679.12|1678.15|1675.95|0
1636488600000|2021-11-09 20:10:00|1680.34|1678.14|1677.9|1675.7|1680.83|1678.63|1677.66|1675.46|0
1636488900000|2021-11-09 20:15:00|1678.15|1675.95|1676.44|1674.24|1680.1|1677.9|1676.44|1674.24|0
1636489200000|2021-11-09 20:20:00|1676.68|1674.48|1680.58|1678.38|1680.58|1678.38|1676.44|1674.24|0
1636489500000|2021-11-09 20:25:00|1680.34|1678.14|1678.39|1676.19|1680.58|1678.38|1678.39|1676.19|0
1636489800000|2021-11-09 20:30:00|1678.63|1676.43|1678.39|1676.19|1679.12|1676.92|1675.95|1673.75|0
1636490100000|2021-11-09 20:35:00|1677.9|1675.7|1678.87|1676.67|1679.36|1677.16|1676.92|1674.72|0
1636490400000|2021-11-09 20:40:00|1679.12|1676.92|1682.77|1680.57|1683.5|1681.3|1678.87|1676.67|0
1636490700000|2021-11-09 20:45:00|1683.01|1680.81|1680.45|1678.25|1683.5|1681.3|1679.85|1677.65|0
1636491000000|2021-11-09 20:50:00|1681.31|1679.11|1681.31|1679.11|1681.55|1679.35|1679.6|1677.4|0
1636491300000|2021-11-09 20:55:00|1681.06|1678.86|1684.47|1682.27|1685.21|1683.01|1680.82|1678.62|0
1636491600000|2021-11-09 21:00:00|1683.99|1681.79|1681.55|1679.35|1683.99|1681.79|1680.57|1678.37|0
1636491900000|2021-11-09 21:05:00|1681.3|1679.1|1681.42|1679.22|1682.28|1680.08|1680.82|1678.62|0
1636492200000|2021-11-09 21:10:00|1681.3|1679.1|1681.3|1679.1|1681.55|1679.35|1680.57|1678.37|0
1636492500000|2021-11-09 21:15:00|1681.26|1678.66|1680.77|1678.17|1681.5|1678.9|1680.77|1678.17|0
1636492800000|2021-11-09 21:20:00|1681.01|1678.41|1680.77|1678.17|1681.26|1678.66|1680.77|1678.17|0
1636493100000|2021-11-09 21:25:00|1681.01|1678.41|1680.04|1677.44|1681.01|1678.41|1680.04|1677.44|0
1636493400000|2021-11-09 21:30:00|1680.28|1677.68|1680.52|1677.92|1680.53|1677.93|1680.04|1677.44|0
1636493700000|2021-11-09 21:35:00|1680.77|1678.17|1681.26|1678.66|1681.5|1678.9|1680.77|1678.17|0
1636494000000|2021-11-09 21:40:00|1681.37|1678.77|1680.77|1678.17|1681.5|1678.9|1680.77|1678.17|0
1636494300000|2021-11-09 21:45:00|1681.01|1678.41|1681.01|1678.41|1681.25|1678.65|1680.77|1678.17|0
1636494600000|2021-11-09 21:50:00|1681.25|1678.65|1680.76|1678.16|1681.25|1678.65|1680.76|1678.16|0
1636494900000|2021-11-09 21:55:00|1680.88|1678.28|1680.64|1678.04|1680.88|1678.28|1680.64|1678.04|0
1636495200000|2021-11-09 22:00:00|1680.96|1678.36|1680.95|1678.35|1681.02|1678.42|1680.52|1677.92|0
1636495500000|2021-11-09 22:05:00|1680.91|1678.31|1680.84|1678.24|1680.91|1678.31|1680.84|1678.24|0
1636495800000|2021-11-09 22:10:00|1680.73|1678.13|1680.77|1678.17|1680.8|1678.2|1680.59|1677.99|0
1636496100000|2021-11-09 22:15:00|1680.73|1678.13|1680.66|1678.06|1680.73|1678.13|1680.66|1678.06|0
1636496400000|2021-11-09 22:20:00|1680.73|1678.13|1680.58|1677.98|1680.73|1678.13|1680.2|1677.6|0
1636496700000|2021-11-09 22:25:00|1680.35|1677.75|1680.31|1677.71|1680.38|1677.78|1680.24|1677.64|0
1636497000000|2021-11-09 22:30:00|1680.24|1677.64|1680.55|1677.95|1680.8|1678.2|1680.24|1677.64|0
1636497300000|2021-11-09 22:35:00|1680.47|1677.87|1680.38|1677.78|1680.47|1677.87|1680.38|1677.78|0
1636497600000|2021-11-09 22:40:00|1680.31|1677.71|1680.31|1677.71|1680.69|1678.09|1680.31|1677.71|0
1636497900000|2021-11-09 22:45:00|1680.69|1678.09|1680.66|1678.06|1680.73|1678.13|1680.66|1678.06|0
1636498200000|2021-11-09 22:50:00|1680.73|1678.13|1680.66|1678.06|1680.76|1678.16|1680.66|1678.06|0
1636498500000|2021-11-09 22:55:00|1680.83|1678.23|1681.08|1678.48|1681.26|1678.66|1680.83|1678.23|0
1636498800000|2021-11-09 23:00:00|1680.38|1677.78|1679.29|1676.69|1680.63|1678.03|1678.07|1675.47|0
1636499100000|2021-11-09 23:05:00|1679.53|1676.93|1678.8|1676.2|1679.53|1676.93|1678.31|1675.71|0
1636499400000|2021-11-09 23:10:00|1679.53|1676.93|1679.04|1676.44|1679.78|1677.18|1678.56|1675.96|0
1636499700000|2021-11-09 23:15:00|1679.16|1676.56|1677.83|1675.23|1679.29|1676.69|1677.09|1674.49|0
1636500000000|2021-11-09 23:20:00|1678.07|1675.47|1677.34|1674.74|1678.31|1675.71|1677.34|1674.74|0
1636500300000|2021-11-09 23:25:00|1677.58|1674.98|1678.07|1675.47|1678.55|1675.95|1677.34|1674.74|0
1636500600000|2021-11-09 23:30:00|1678.31|1675.71|1678.8|1676.2|1678.8|1676.2|1677.58|1674.98|0
1636500900000|2021-11-09 23:35:00|1678.55|1675.95|1678.07|1675.47|1678.8|1676.2|1678.07|1675.47|0
1636501200000|2021-11-09 23:40:00|1678.18|1675.58|1679.28|1676.68|1679.53|1676.93|1678.07|1675.47|0
1636501500000|2021-11-09 23:45:00|1679.04|1676.44|1677.82|1675.22|1679.16|1676.56|1677.58|1674.98|0
1636501800000|2021-11-09 23:50:00|1678.06|1675.46|1677.58|1674.98|1678.06|1675.46|1677.09|1674.49|0
1636502100000|2021-11-09 23:55:00|1677.82|1675.22|1677.57|1674.97|1678.06|1675.46|1677.33|1674.73|0
1636502400000|2021-11-10 00:00:00|1677.82|1675.22|1679.28|1676.68|1680.5|1677.9|1677.57|1674.97|0
1636502700000|2021-11-10 00:05:00|1679.04|1676.44|1677.57|1674.97|1679.52|1676.92|1677.57|1674.97|0
1636503000000|2021-11-10 00:10:00|1677.82|1675.22|1678.79|1676.19|1678.79|1676.19|1677.33|1674.73|0
1636503300000|2021-11-10 00:15:00|1679.03|1676.43|1678.06|1675.46|1679.03|1676.43|1677.93|1675.33|0
1636503600000|2021-11-10 00:20:00|1677.93|1675.33|1676.35|1673.75|1678.3|1675.7|1676.35|1673.75|0
1636503900000|2021-11-10 00:25:00|1676.6|1674|1677.08|1674.48|1677.33|1674.73|1676.35|1673.75|0
1636504200000|2021-11-10 00:30:00|1677.33|1674.73|1676.84|1674.24|1677.33|1674.73|1676.84|1674.24|0
1636504500000|2021-11-10 00:35:00|1677.08|1674.48|1676.59|1673.99|1677.2|1674.6|1676.35|1673.75|0
1636504800000|2021-11-10 00:40:00|1676.35|1673.75|1676.22|1673.62|1676.59|1673.99|1676.1|1673.5|0
1636505100000|2021-11-10 00:45:00|1676.1|1673.5|1674.88|1672.28|1676.59|1673.99|1674.64|1672.04|0
1636505400000|2021-11-10 00:50:00|1674.64|1672.04|1674.88|1672.28|1674.88|1672.28|1674.64|1672.04|0
1636505700000|2021-11-10 00:55:00|1675.37|1672.77|1674.88|1672.28|1676.1|1673.5|1674.88|1672.28|0
1636506000000|2021-11-10 01:00:00|1675.13|1672.53|1676.34|1673.74|1676.83|1674.23|1675.13|1672.53|0
1636506300000|2021-11-10 01:05:00|1676.59|1673.99|1675.13|1672.53|1677.08|1674.48|1674.88|1672.28|0
1636506600000|2021-11-10 01:10:00|1674.88|1672.28|1675.12|1672.52|1675.61|1673.01|1674.64|1672.04|0
1636506900000|2021-11-10 01:15:00|1675.37|1672.77|1674.88|1672.28|1676.1|1673.5|1674.64|1672.04|0
1636507200000|2021-11-10 01:20:00|1675.12|1672.52|1674.88|1672.28|1675.12|1672.52|1674.15|1671.55|0
1636507500000|2021-11-10 01:25:00|1674.75|1672.15|1674.39|1671.79|1675|1672.4|1674.15|1671.55|0
1636507800000|2021-11-10 01:30:00|1674.26|1671.66|1674.15|1671.55|1674.63|1672.03|1672.68|1670.08|0
1636508100000|2021-11-10 01:35:00|1674.39|1671.79|1674.15|1671.55|1674.88|1672.28|1673.9|1671.3|0
1636508400000|2021-11-10 01:40:00|1673.9|1671.3|1672.68|1670.08|1674.02|1671.42|1671.95|1669.35|0
1636508700000|2021-11-10 01:45:00|1672.44|1669.84|1673.41|1670.81|1673.41|1670.81|1671.95|1669.35|0
1636509000000|2021-11-10 01:50:00|1673.53|1670.93|1674.39|1671.79|1674.63|1672.03|1673.17|1670.57|0
1636509300000|2021-11-10 01:55:00|1674.63|1672.03|1675.12|1672.52|1675.6|1673|1674.14|1671.54|0
1636509600000|2021-11-10 02:00:00|1675.36|1672.76|1674.63|1672.03|1675.6|1673|1674.38|1671.78|0
1636509900000|2021-11-10 02:05:00|1674.38|1671.78|1674.63|1672.03|1675.36|1672.76|1674.14|1671.54|0
1636510200000|2021-11-10 02:10:00|1674.38|1671.78|1672.68|1670.08|1674.38|1671.78|1672.43|1669.83|0
1636510500000|2021-11-10 02:15:00|1672.43|1669.83|1671.95|1669.35|1672.92|1670.32|1671.7|1669.1|0
1636510800000|2021-11-10 02:20:00|1672.19|1669.59|1671.7|1669.1|1672.19|1669.59|1671.46|1668.86|0
1636511100000|2021-11-10 02:25:00|1671.94|1669.34|1672.43|1669.83|1672.92|1670.32|1671.7|1669.1|0
1636511400000|2021-11-10 02:30:00|1672.55|1669.95|1669.51|1666.91|1672.55|1669.95|1669.51|1666.91|0
1636511700000|2021-11-10 02:35:00|1669.75|1667.15|1668.29|1665.69|1669.75|1667.15|1667.56|1664.96|0
1636512000000|2021-11-10 02:40:00|1668.53|1665.93|1668.53|1665.93|1668.53|1665.93|1667.56|1664.96|0
1636512300000|2021-11-10 02:45:00|1668.29|1665.69|1667.8|1665.2|1668.29|1665.69|1666.82|1664.22|0
1636512600000|2021-11-10 02:50:00|1667.55|1664.95|1667.07|1664.47|1667.67|1665.07|1666.58|1663.98|0
1636512900000|2021-11-10 02:55:00|1667.31|1664.71|1667.31|1664.71|1667.8|1665.2|1667.07|1664.47|0
1636513200000|2021-11-10 03:00:00|1667.43|1664.83|1667.31|1664.71|1667.55|1664.95|1666.82|1664.22|0
1636513500000|2021-11-10 03:05:00|1667.43|1664.83|1667.06|1664.46|1667.55|1664.95|1667.06|1664.46|0
1636513800000|2021-11-10 03:10:00|1667.31|1664.71|1668.04|1665.44|1668.04|1665.44|1667.06|1664.46|0
1636514100000|2021-11-10 03:15:00|1668.28|1665.68|1667.55|1664.95|1668.28|1665.68|1665.6|1663|0
1636514400000|2021-11-10 03:20:00|1667.31|1664.71|1668.28|1665.68|1668.52|1665.92|1667.31|1664.71|0
1636514700000|2021-11-10 03:25:00|1668.15|1665.55|1668.03|1665.43|1668.52|1665.92|1667.79|1665.19|0
1636515000000|2021-11-10 03:30:00|1668.28|1665.68|1668.03|1665.43|1668.28|1665.68|1667.79|1665.19|0
1636515300000|2021-11-10 03:35:00|1667.79|1665.19|1667.06|1664.46|1668.03|1665.43|1667.06|1664.46|0
1636515600000|2021-11-10 03:40:00|1667.3|1664.7|1667.06|1664.46|1667.55|1664.95|1667.06|1664.46|0
1636515900000|2021-11-10 03:45:00|1667.3|1664.7|1666.08|1663.48|1667.3|1664.7|1665.35|1662.75|0
1636516200000|2021-11-10 03:50:00|1665.84|1663.24|1665.35|1662.75|1666.57|1663.97|1664.86|1662.26|0
1636516500000|2021-11-10 03:55:00|1665.59|1662.99|1666.81|1664.21|1667.54|1664.94|1665.59|1662.99|0
1636516800000|2021-11-10 04:00:00|1667.05|1664.45|1666.08|1663.48|1667.54|1664.94|1666.08|1663.48|0
1636517100000|2021-11-10 04:05:00|1666.32|1663.72|1665.59|1662.99|1666.57|1663.97|1665.59|1662.99|0
1636517400000|2021-11-10 04:10:00|1665.47|1662.87|1666.32|1663.72|1666.32|1663.72|1665.35|1662.75|0
1636517700000|2021-11-10 04:15:00|1666.44|1663.84|1666.56|1663.96|1666.56|1663.96|1666.08|1663.48|0
1636518000000|2021-11-10 04:20:00|1666.68|1664.08|1665.83|1663.23|1666.81|1664.21|1665.83|1663.23|0
1636518300000|2021-11-10 04:25:00|1666.08|1663.48|1666.65|1664.05|1666.9|1664.3|1666.08|1663.48|0
1636518600000|2021-11-10 04:30:00|1666.41|1663.81|1667.87|1665.27|1667.87|1665.27|1665.92|1663.32|0
1636518900000|2021-11-10 04:35:00|1667.99|1665.39|1667.62|1665.02|1668.11|1665.51|1667.62|1665.02|0
1636519200000|2021-11-10 04:40:00|1667.74|1665.14|1666.89|1664.29|1667.74|1665.14|1666.89|1664.29|0
1636519500000|2021-11-10 04:45:00|1667.14|1664.54|1667.38|1664.78|1667.62|1665.02|1666.89|1664.29|0
1636519800000|2021-11-10 04:50:00|1667.14|1664.54|1667.62|1665.02|1667.86|1665.26|1667.13|1664.53|0
1636520100000|2021-11-10 04:55:00|1667.38|1664.78|1667.86|1665.26|1668.11|1665.51|1667.13|1664.53|0
1636520400000|2021-11-10 05:00:00|1668.11|1665.51|1668.11|1665.51|1668.84|1666.24|1667.86|1665.26|0
1636520700000|2021-11-10 05:05:00|1667.86|1665.26|1667.86|1665.26|1668.59|1665.99|1667.62|1665.02|0
1636521000000|2021-11-10 05:10:00|1668.11|1665.51|1668.1|1665.5|1668.35|1665.75|1667.49|1664.89|0
1636521300000|2021-11-10 05:15:00|1667.98|1665.38|1667.49|1664.89|1668.1|1665.5|1667.37|1664.77|0
1636521600000|2021-11-10 05:20:00|1667.62|1665.02|1667.86|1665.26|1667.86|1665.26|1667.13|1664.53|0
1636521900000|2021-11-10 05:25:00|1667.62|1665.02|1668.1|1665.5|1668.35|1665.75|1667.62|1665.02|0
1636522200000|2021-11-10 05:30:00|1668.35|1665.75|1669.92|1667.32|1670.05|1667.45|1668.35|1665.75|0
1636522500000|2021-11-10 05:35:00|1670.05|1667.45|1669.68|1667.08|1670.05|1667.45|1669.19|1666.59|0
1636522800000|2021-11-10 05:40:00|1670.05|1667.45|1670.29|1667.69|1670.53|1667.93|1670.05|1667.45|0
1636523100000|2021-11-10 05:45:00|1670.05|1667.45|1670.53|1667.93|1671.02|1668.42|1670.05|1667.45|0
1636523400000|2021-11-10 05:50:00|1670.29|1667.69|1670.04|1667.44|1670.53|1667.93|1669.8|1667.2|0
1636523700000|2021-11-10 05:55:00|1669.8|1667.2|1669.8|1667.2|1670.53|1667.93|1669.8|1667.2|0
1636524000000|2021-11-10 06:00:00|1670.04|1667.44|1671.02|1668.42|1671.02|1668.42|1669.43|1666.83|0
1636524300000|2021-11-10 06:05:00|1670.77|1668.17|1671.02|1668.42|1671.26|1668.66|1670.77|1668.17|0
1636524600000|2021-11-10 06:10:00|1671.13|1668.53|1671.26|1668.66|1671.99|1669.39|1671.02|1668.42|0
1636524900000|2021-11-10 06:15:00|1671.5|1668.9|1672.48|1669.88|1672.48|1669.88|1671.5|1668.9|0
1636525200000|2021-11-10 06:20:00|1672.23|1669.63|1671.99|1669.39|1672.48|1669.88|1671.99|1669.39|0
1636525500000|2021-11-10 06:25:00|1672.23|1669.63|1674.42|1671.82|1674.42|1671.82|1672.23|1669.63|0
1636525800000|2021-11-10 06:30:00|1674.67|1672.07|1674.18|1671.58|1674.67|1672.07|1673.45|1670.85|0
1636526100000|2021-11-10 06:35:00|1674.05|1671.45|1675.64|1673.04|1675.88|1673.28|1674.05|1671.45|0
1636526400000|2021-11-10 06:40:00|1676.13|1673.53|1676.61|1674.01|1676.73|1674.13|1676.12|1673.52|0
1636526700000|2021-11-10 06:45:00|1676.37|1673.77|1677.46|1674.86|1677.46|1674.86|1676.37|1673.77|0
1636527000000|2021-11-10 06:50:00|1677.34|1674.74|1678.15|1675.55|1678.56|1675.96|1677.1|1674.5|0
1636527300000|2021-11-10 06:55:00|1677.91|1675.31|1677.66|1675.06|1678.15|1675.55|1676.93|1674.33|0
1636527600000|2021-11-10 07:00:00|1677.91|1675.31|1678.15|1675.55|1678.39|1675.79|1676.93|1674.33|0
1636527900000|2021-11-10 07:05:00|1678.39|1675.79|1680.58|1677.98|1680.59|1677.99|1678.15|1675.55|0
1636528200000|2021-11-10 07:10:00|1680.34|1677.74|1680.58|1677.98|1680.58|1677.98|1679.61|1677.01|0
1636528500000|2021-11-10 07:15:00|1680.83|1678.23|1682.78|1680.18|1683.02|1680.42|1680.34|1677.74|0
1636528800000|2021-11-10 07:20:00|1683.02|1680.42|1683.75|1681.15|1684.48|1681.88|1683.02|1680.42|0
1636529100000|2021-11-10 07:25:00|1683.51|1680.91|1682.77|1680.17|1683.51|1680.91|1682.29|1679.69|0
1636529400000|2021-11-10 07:30:00|1683.02|1680.42|1683.75|1681.15|1684.24|1681.64|1682.29|1679.69|0
1636529700000|2021-11-10 07:35:00|1683.51|1680.91|1683.75|1681.15|1683.75|1681.15|1683.02|1680.42|0
1636530000000|2021-11-10 07:40:00|1683.5|1680.9|1682.28|1679.68|1683.75|1681.15|1682.28|1679.68|0
1636530300000|2021-11-10 07:45:00|1682.53|1679.93|1682.53|1679.93|1682.53|1679.93|1681.8|1679.2|0
1636530600000|2021-11-10 07:50:00|1682.28|1679.68|1682.04|1679.44|1683.01|1680.41|1681.8|1679.2|0
1636530900000|2021-11-10 07:55:00|1682.28|1679.68|1682.53|1679.93|1682.53|1679.93|1682.04|1679.44|0
1636531200000|2021-11-10 08:00:00|1683.01|1680.41|1683.62|1681.02|1685.21|1682.61|1683.01|1680.41|0
1636531500000|2021-11-10 08:05:00|1683.54|1681.34|1685.01|1682.81|1685.25|1683.05|1682.08|1679.88|0
1636531800000|2021-11-10 08:10:00|1684.76|1682.56|1685|1682.8|1685.49|1683.29|1684.27|1682.07|0
1636532100000|2021-11-10 08:15:00|1684.76|1682.56|1683.54|1681.34|1685|1682.8|1683.54|1681.34|0
1636532400000|2021-11-10 08:20:00|1683.78|1681.58|1683.05|1680.85|1683.78|1681.58|1682.08|1679.88|0
1636532700000|2021-11-10 08:25:00|1682.93|1680.73|1683.05|1680.85|1684.03|1681.83|1682.81|1680.61|0
1636533000000|2021-11-10 08:30:00|1682.92|1680.72|1681.1|1678.9|1683.3|1681.1|1681.1|1678.9|0
1636533300000|2021-11-10 08:35:00|1680.86|1678.66|1679.88|1677.68|1680.86|1678.66|1679.39|1677.19|0
1636533600000|2021-11-10 08:40:00|1679.64|1677.44|1680.86|1678.66|1681.1|1678.9|1678.91|1676.71|0
1636533900000|2021-11-10 08:45:00|1681.1|1678.9|1680.37|1678.17|1681.34|1679.14|1680.37|1678.17|0
1636534200000|2021-11-10 08:50:00|1680.48|1678.28|1679.39|1677.19|1680.48|1678.28|1679.15|1676.95|0
1636534500000|2021-11-10 08:55:00|1679.15|1676.95|1678.17|1675.97|1679.51|1677.31|1678.17|1675.97|0
1636534800000|2021-11-10 09:00:00|1678.42|1676.22|1678.17|1675.97|1678.9|1676.7|1677.44|1675.24|0
1636535100000|2021-11-10 09:05:00|1678.41|1676.21|1676.22|1674.02|1679.39|1677.19|1675.49|1673.29|0
1636535400000|2021-11-10 09:10:00|1675.98|1673.78|1675.98|1673.78|1676.71|1674.51|1675.49|1673.29|0
1636535700000|2021-11-10 09:15:00|1676.09|1673.89|1675.24|1673.04|1676.95|1674.75|1674.27|1672.07|0
1636536000000|2021-11-10 09:20:00|1675|1672.8|1674.27|1672.07|1675.24|1673.04|1672.81|1670.61|0
1636536300000|2021-11-10 09:25:00|1674.39|1672.19|1674.02|1671.82|1675.24|1673.04|1673.54|1671.34|0
1636536600000|2021-11-10 09:30:00|1673.78|1671.58|1675.49|1673.29|1675.97|1673.77|1673.78|1671.58|0
1636536900000|2021-11-10 09:35:00|1675.24|1673.04|1675.24|1673.04|1675.97|1673.77|1673.65|1671.45|0
1636537200000|2021-11-10 09:40:00|1675.48|1673.28|1678.65|1676.45|1678.65|1676.45|1675.24|1673.04|0
1636537500000|2021-11-10 09:45:00|1678.41|1676.21|1679.63|1677.43|1679.87|1677.67|1677.43|1675.23|0
1636537800000|2021-11-10 09:50:00|1680.11|1677.91|1678.65|1676.45|1680.84|1678.64|1678.65|1676.45|0
1636538100000|2021-11-10 09:55:00|1678.89|1676.69|1678.89|1676.69|1679.38|1677.18|1677.92|1675.72|0
1636538400000|2021-11-10 10:00:00|1679.01|1676.81|1677.67|1675.47|1679.62|1677.42|1677.3|1675.1|0
1636538700000|2021-11-10 10:05:00|1677.79|1675.59|1677.67|1675.47|1678.4|1676.2|1677.43|1675.23|0
1636539000000|2021-11-10 10:10:00|1677.92|1675.72|1676.21|1674.01|1677.92|1675.72|1676.21|1674.01|0
1636539300000|2021-11-10 10:15:00|1676.45|1674.25|1676.7|1674.5|1676.94|1674.74|1675.72|1673.52|0
1636539600000|2021-11-10 10:20:00|1676.45|1674.25|1676.21|1674.01|1677.06|1674.86|1675.96|1673.76|0
1636539900000|2021-11-10 10:25:00|1676.45|1674.25|1675.23|1673.03|1676.45|1674.25|1674.99|1672.79|0
1636540200000|2021-11-10 10:30:00|1675.48|1673.28|1673.28|1671.08|1675.72|1673.52|1672.06|1669.86|0
1636540500000|2021-11-10 10:35:00|1673.04|1670.84|1670.84|1668.64|1673.53|1671.33|1670.84|1668.64|0
1636540800000|2021-11-10 10:40:00|1671.09|1668.89|1671.33|1669.13|1671.58|1669.38|1669.38|1667.18|0
1636541100000|2021-11-10 10:45:00|1671.57|1669.37|1670.36|1668.16|1672.06|1669.86|1670.36|1668.16|0
1636541400000|2021-11-10 10:50:00|1670.11|1667.91|1670.84|1668.64|1671.45|1669.25|1669.87|1667.67|0
1636541700000|2021-11-10 10:55:00|1670.6|1668.4|1672.55|1670.35|1673.03|1670.83|1670.11|1667.91|0
1636542000000|2021-11-10 11:00:00|1672.79|1670.59|1673.28|1671.08|1673.76|1671.56|1672.06|1669.86|0
1636542300000|2021-11-10 11:05:00|1673.52|1671.32|1673.03|1670.83|1674.01|1671.81|1672.79|1670.59|0
1636542600000|2021-11-10 11:10:00|1673.15|1670.95|1673.27|1671.07|1674.25|1672.05|1673.03|1670.83|0
1636542900000|2021-11-10 11:15:00|1673.76|1671.56|1669.86|1667.66|1673.76|1671.56|1669.86|1667.66|0
1636543200000|2021-11-10 11:20:00|1670.11|1667.91|1671.81|1669.61|1671.81|1669.61|1670.11|1667.91|0
1636543500000|2021-11-10 11:25:00|1672.05|1669.85|1672.9|1670.7|1673.27|1671.07|1671.81|1669.61|0
1636543800000|2021-11-10 11:30:00|1672.78|1670.58|1672.54|1670.34|1673.03|1670.83|1671.57|1669.37|0
1636544100000|2021-11-10 11:35:00|1672.05|1669.85|1668.4|1666.2|1672.41|1670.21|1667.42|1665.22|0
1636544400000|2021-11-10 11:40:00|1668.52|1666.32|1668.53|1666.33|1669.99|1667.79|1667.31|1665.11|0
1636544700000|2021-11-10 11:45:00|1668.29|1666.09|1668.29|1666.09|1668.77|1666.57|1667.55|1665.35|0
1636545000000|2021-11-10 11:50:00|1668.53|1666.33|1667.8|1665.6|1668.77|1666.57|1667.07|1664.87|0
1636545300000|2021-11-10 11:55:00|1668.04|1665.84|1668.28|1666.08|1669.01|1666.81|1667.55|1665.35|0
1636545600000|2021-11-10 12:00:00|1668.77|1666.57|1669.26|1667.06|1669.5|1667.3|1668.28|1666.08|0
1636545900000|2021-11-10 12:05:00|1669.13|1666.93|1670.72|1668.52|1670.72|1668.52|1669.01|1666.81|0
1636546200000|2021-11-10 12:10:00|1670.96|1668.76|1672.91|1670.71|1673.15|1670.95|1670.23|1668.03|0
1636546500000|2021-11-10 12:15:00|1673.15|1670.95|1672.18|1669.98|1673.4|1671.2|1672.18|1669.98|0
1636546800000|2021-11-10 12:20:00|1672.42|1670.22|1672.18|1669.98|1673.02|1670.82|1671.69|1669.49|0
1636547100000|2021-11-10 12:25:00|1672.05|1669.85|1673.15|1670.95|1673.39|1671.19|1671.93|1669.73|0
1636547400000|2021-11-10 12:30:00|1672.91|1670.71|1670.96|1668.76|1672.91|1670.71|1669.98|1667.78|0
1636547700000|2021-11-10 12:35:00|1670.71|1668.51|1673.15|1670.95|1673.39|1671.19|1670.23|1668.03|0
1636548000000|2021-11-10 12:40:00|1673.39|1671.19|1675.11|1672.91|1675.11|1672.91|1673.39|1671.19|0
1636548300000|2021-11-10 12:45:00|1674.86|1672.66|1673.89|1671.69|1674.86|1672.66|1672.92|1670.72|0
1636548600000|2021-11-10 12:50:00|1673.65|1671.45|1673.89|1671.69|1674.13|1671.93|1673.4|1671.2|0
1636548900000|2021-11-10 12:55:00|1673.65|1671.45|1673.89|1671.69|1674.38|1672.18|1673.4|1671.2|0
1636549200000|2021-11-10 13:00:00|1673.64|1671.44|1674.37|1672.17|1675.1|1672.9|1673.64|1671.44|0
1636549500000|2021-11-10 13:05:00|1674.62|1672.42|1676.2|1674|1676.2|1674|1674.37|1672.17|0
1636549800000|2021-11-10 13:10:00|1676.44|1674.24|1675.47|1673.27|1676.68|1674.48|1674.49|1672.29|0
1636550100000|2021-11-10 13:15:00|1675.71|1673.51|1676.19|1673.99|1676.2|1674|1674.98|1672.78|0
1636550400000|2021-11-10 13:20:00|1675.95|1673.75|1675.71|1673.51|1676.19|1673.99|1674.98|1672.78|0
1636550700000|2021-11-10 13:25:00|1675.46|1673.26|1674.24|1672.04|1676.44|1674.24|1674|1671.8|0
1636551000000|2021-11-10 13:30:00|1674.49|1672.29|1667.18|1664.98|1674.49|1672.29|1665.48|1663.28|0
1636551300000|2021-11-10 13:35:00|1666.45|1664.25|1664.26|1662.06|1667.67|1665.47|1663.77|1661.57|0
1636551600000|2021-11-10 13:40:00|1664.5|1662.3|1666.45|1664.25|1668.15|1665.95|1664.5|1662.3|0
1636551900000|2021-11-10 13:45:00|1666.21|1664.01|1664.75|1662.55|1666.45|1664.25|1663.29|1661.09|0
1636552200000|2021-11-10 13:50:00|1664.99|1662.79|1669.37|1667.17|1670.1|1667.9|1664.99|1662.79|0
1636552500000|2021-11-10 13:55:00|1669.61|1667.41|1668.39|1666.19|1670.1|1667.9|1668.39|1666.19|0
1636552800000|2021-11-10 14:00:00|1668.64|1666.44|1668.15|1665.95|1670.1|1667.9|1667.42|1665.22|0
1636553100000|2021-11-10 14:05:00|1668.64|1666.44|1668.88|1666.68|1671.07|1668.87|1668.64|1666.44|0
1636553400000|2021-11-10 14:10:00|1669.12|1666.92|1669.48|1667.28|1669.85|1667.65|1667.66|1665.46|0
1636553700000|2021-11-10 14:15:00|1669.61|1667.41|1668.63|1666.43|1670.1|1667.9|1667.17|1664.97|0
1636554000000|2021-11-10 14:20:00|1668.39|1666.19|1669.85|1667.65|1670.09|1667.89|1668.39|1666.19|0
1636554300000|2021-11-10 14:25:00|1669.36|1667.16|1666.93|1664.73|1669.36|1667.16|1666.69|1664.49|0
1636554600000|2021-11-10 14:30:00|1666.44|1664.24|1668.15|1665.95|1671.07|1668.87|1664.25|1662.05|0
1636554900000|2021-11-10 14:35:00|1667.9|1665.7|1669.12|1666.92|1673.5|1671.3|1666.44|1664.24|0
1636555200000|2021-11-10 14:40:00|1669.36|1667.16|1671.07|1668.87|1673.62|1671.42|1669.12|1666.92|0
1636555500000|2021-11-10 14:45:00|1671.8|1669.6|1673.5|1671.3|1675.94|1673.74|1671.31|1669.11|0
1636555800000|2021-11-10 14:50:00|1674.23|1672.03|1678.37|1676.17|1678.86|1676.66|1671.55|1669.35|0
1636556100000|2021-11-10 14:55:00|1678.61|1676.41|1681.05|1678.85|1682.27|1680.07|1676.42|1674.22|0
1636556400000|2021-11-10 15:00:00|1682.02|1679.82|1681.54|1679.34|1682.75|1680.55|1677.64|1675.44|0
1636556700000|2021-11-10 15:05:00|1681.78|1679.58|1681.05|1678.85|1682.75|1680.55|1680.32|1678.12|0
1636557000000|2021-11-10 15:10:00|1681.29|1679.09|1680.8|1678.6|1682.02|1679.82|1679.58|1677.38|0
1636557300000|2021-11-10 15:15:00|1680.56|1678.36|1682.02|1679.82|1683|1680.8|1680.56|1678.36|0
1636557600000|2021-11-10 15:20:00|1682.26|1680.06|1679.58|1677.38|1683.97|1681.77|1679.58|1677.38|0
1636557900000|2021-11-10 15:25:00|1679.34|1677.14|1679.82|1677.62|1681.53|1679.33|1678.85|1676.65|0
1636558200000|2021-11-10 15:30:00|1679.58|1677.38|1678.36|1676.16|1681.04|1678.84|1676.9|1674.7|0
1636558500000|2021-11-10 15:35:00|1679.09|1676.89|1681.29|1679.09|1681.65|1679.45|1678.85|1676.65|0
1636558800000|2021-11-10 15:40:00|1681.77|1679.57|1677.63|1675.43|1682.02|1679.82|1677.39|1675.19|0
1636559100000|2021-11-10 15:45:00|1677.87|1675.67|1678.36|1676.16|1679.58|1677.38|1677.38|1675.18|0
1636559400000|2021-11-10 15:50:00|1678.11|1675.91|1680.31|1678.11|1681.04|1678.84|1677.87|1675.67|0
1636559700000|2021-11-10 15:55:00|1680.55|1678.35|1678.11|1675.91|1680.79|1678.59|1678.11|1675.91|0
1636560000000|2021-11-10 16:00:00|1677.63|1675.43|1680.31|1678.11|1682.99|1680.79|1677.63|1675.43|0
1636560300000|2021-11-10 16:05:00|1680.79|1678.59|1681.04|1678.84|1681.77|1679.57|1678.36|1676.16|0
1636560600000|2021-11-10 16:10:00|1680.79|1678.59|1680.63|1678.43|1682.34|1680.14|1679.66|1677.46|0
1636560900000|2021-11-10 16:15:00|1680.87|1678.67|1680.14|1677.94|1681.85|1679.65|1680.14|1677.94|0
1636561200000|2021-11-10 16:20:00|1680.39|1678.19|1681.12|1678.92|1681.85|1679.65|1679.65|1677.45|0
1636561500000|2021-11-10 16:25:00|1680.87|1678.67|1677.21|1675.01|1681.85|1679.65|1676.73|1674.53|0
1636561800000|2021-11-10 16:30:00|1677.7|1675.5|1678.19|1675.99|1678.43|1676.23|1675.02|1672.82|0
1636562100000|2021-11-10 16:35:00|1677.95|1675.75|1676.73|1674.53|1679.41|1677.21|1676.73|1674.53|0
1636562400000|2021-11-10 16:40:00|1676.97|1674.77|1673.07|1670.87|1677.46|1675.26|1672.58|1670.38|0
1636562700000|2021-11-10 16:45:00|1672.94|1670.74|1676.72|1674.52|1677.21|1675.01|1672.58|1670.38|0
1636563000000|2021-11-10 16:50:00|1676.97|1674.77|1677.45|1675.25|1678.43|1676.23|1676.72|1674.52|0
1636563300000|2021-11-10 16:55:00|1677.21|1675.01|1678.18|1675.98|1679.65|1677.45|1677.21|1675.01|0
1636563600000|2021-11-10 17:00:00|1678.3|1676.1|1677.45|1675.25|1679.4|1677.2|1676.96|1674.76|0
1636563900000|2021-11-10 17:05:00|1677.7|1675.5|1676.96|1674.76|1678.18|1675.98|1675.5|1673.3|0
1636564200000|2021-11-10 17:10:00|1677.21|1675.01|1675.01|1672.81|1677.94|1675.74|1673.55|1671.35|0
1636564500000|2021-11-10 17:15:00|1675.26|1673.06|1674.15|1671.95|1675.26|1673.06|1673.06|1670.86|0
1636564800000|2021-11-10 17:20:00|1674.28|1672.08|1673.31|1671.11|1675.26|1673.06|1672.57|1670.37|0
1636565100000|2021-11-10 17:25:00|1673.55|1671.35|1670.87|1668.67|1673.55|1671.35|1670.87|1668.67|0
1636565400000|2021-11-10 17:30:00|1671.35|1669.15|1673.3|1671.1|1673.3|1671.1|1670.87|1668.67|0
1636565700000|2021-11-10 17:35:00|1673.06|1670.86|1672.57|1670.37|1674.28|1672.08|1671.96|1669.76|0
1636566000000|2021-11-10 17:40:00|1672.69|1670.49|1668.55|1666.35|1672.69|1670.49|1667.09|1664.89|0
1636566300000|2021-11-10 17:45:00|1668.06|1665.86|1667.24|1665.04|1668.31|1666.11|1665.7|1663.5|0
1636566600000|2021-11-10 17:50:00|1667.49|1665.29|1668.22|1666.02|1669.31|1667.11|1667.49|1665.29|0
1636566900000|2021-11-10 17:55:00|1668.7|1666.5|1670.65|1668.45|1670.9|1668.7|1668.7|1666.5|0
1636567200000|2021-11-10 18:00:00|1670.41|1668.21|1664.8|1662.6|1671.14|1668.94|1664.32|1662.12|0
1636567500000|2021-11-10 18:05:00|1663.83|1661.63|1662.85|1660.65|1664.07|1661.87|1658.96|1656.76|0
1636567800000|2021-11-10 18:10:00|1662.12|1659.92|1659.2|1657|1665.78|1663.58|1658.71|1656.51|0
1636568100000|2021-11-10 18:15:00|1659.44|1657.24|1658.47|1656.27|1660.42|1658.22|1656.52|1654.32|0
1636568400000|2021-11-10 18:20:00|1658.58|1656.38|1658.47|1656.27|1659.07|1656.87|1656.03|1653.83|0
1636568700000|2021-11-10 18:25:00|1658.22|1656.02|1661.14|1658.94|1662.61|1660.41|1657.25|1655.05|0
1636569000000|2021-11-10 18:30:00|1661.02|1658.82|1663.58|1661.38|1664.55|1662.35|1660.17|1657.97|0
1636569300000|2021-11-10 18:35:00|1663.82|1661.62|1658.95|1656.75|1663.82|1661.62|1658.71|1656.51|0
1636569600000|2021-11-10 18:40:00|1659.19|1656.99|1659.19|1656.99|1660.17|1657.97|1657.98|1655.78|0
1636569900000|2021-11-10 18:45:00|1659.44|1657.24|1654.38|1652.18|1660.41|1658.21|1653.35|1651.15|0
1636570200000|2021-11-10 18:50:00|1654.14|1651.94|1652.68|1650.48|1654.87|1652.67|1651.22|1649.02|0
1636570500000|2021-11-10 18:55:00|1652.19|1649.99|1653.16|1650.96|1655.35|1653.15|1650.24|1648.04|0
1636570800000|2021-11-10 19:00:00|1652.68|1650.48|1648.54|1646.34|1653.41|1651.21|1647.32|1645.12|0
1636571100000|2021-11-10 19:05:00|1648.29|1646.09|1651.94|1649.74|1652.19|1649.99|1647.08|1644.88|0
1636571400000|2021-11-10 19:10:00|1651.7|1649.5|1648.29|1646.09|1651.7|1649.5|1647.56|1645.36|0
1636571700000|2021-11-10 19:15:00|1647.81|1645.61|1648.71|1646.51|1652.43|1650.23|1647.32|1645.12|0
1636572000000|2021-11-10 19:20:00|1648.46|1646.26|1643.35|1641.15|1651.14|1648.94|1642.38|1640.18|0
1636572300000|2021-11-10 19:25:00|1643.6|1641.4|1639.7|1637.5|1644.57|1642.37|1639.7|1637.5|0
1636572600000|2021-11-10 19:30:00|1639.22|1637.02|1640.06|1637.86|1642.98|1640.78|1639.22|1637.02|0
1636572900000|2021-11-10 19:35:00|1639.82|1637.62|1637.14|1634.94|1643.22|1641.02|1636.9|1634.7|0
1636573200000|2021-11-10 19:40:00|1638.23|1636.03|1633.01|1630.81|1639.33|1637.13|1632.77|1630.57|0
1636573500000|2021-11-10 19:45:00|1632.77|1630.57|1641.76|1639.56|1642.49|1640.29|1632.28|1630.08|0
1636573800000|2021-11-10 19:50:00|1641.51|1639.31|1641.58|1639.38|1644.99|1642.79|1639.4|1637.2|0
1636574100000|2021-11-10 19:55:00|1642.31|1640.11|1638.67|1636.47|1643.04|1640.84|1638.42|1636.22|0
1636574400000|2021-11-10 20:00:00|1638.91|1636.71|1638.66|1636.46|1641.83|1639.63|1637.94|1635.74|0
1636574700000|2021-11-10 20:05:00|1638.42|1636.22|1641.83|1639.63|1643.77|1641.57|1635.75|1633.55|0
1636575000000|2021-11-10 20:10:00|1642.31|1640.11|1645.96|1643.76|1646.69|1644.49|1642.31|1640.11|0
1636575300000|2021-11-10 20:15:00|1645.23|1643.03|1649.42|1647.22|1649.42|1647.22|1645.23|1643.03|0
1636575600000|2021-11-10 20:20:00|1649.18|1646.98|1646.99|1644.79|1651.37|1649.17|1646.26|1644.06|0
1636575900000|2021-11-10 20:25:00|1646.74|1644.54|1648.93|1646.73|1650.64|1648.44|1646.74|1644.54|0
1636576200000|2021-11-10 20:30:00|1649.18|1646.98|1646.99|1644.79|1650.88|1648.68|1646.5|1644.3|0
1636576500000|2021-11-10 20:35:00|1647.23|1645.03|1645.77|1643.57|1647.72|1645.52|1644.06|1641.86|0
1636576800000|2021-11-10 20:40:00|1646.25|1644.05|1641.87|1639.67|1649.17|1646.97|1641.87|1639.67|0
1636577100000|2021-11-10 20:45:00|1643.09|1640.89|1644.63|1642.43|1647.07|1644.87|1641.14|1638.94|0
1636577400000|2021-11-10 20:50:00|1646.45|1644.25|1652.08|1649.88|1653.64|1651.44|1646.45|1644.25|0
1636577700000|2021-11-10 20:55:00|1651.83|1649.63|1647.69|1645.49|1652.44|1650.24|1647.21|1645.01|0
1636578000000|2021-11-10 21:00:00|1647.94|1645.74|1647.22|1645.02|1647.94|1645.74|1646.23|1644.03|0
1636578300000|2021-11-10 21:05:00|1646.74|1644.54|1647.22|1645.02|1647.95|1645.75|1646.74|1644.54|0
1636578600000|2021-11-10 21:10:00|1647.47|1645.27|1647.95|1645.75|1648.19|1645.99|1646.25|1644.05|0
1636578900000|2021-11-10 21:15:00|1648.15|1645.55|1648.64|1646.04|1648.64|1646.04|1648.15|1645.55|0
1636579200000|2021-11-10 21:20:00|1648.88|1646.28|1650.21|1647.61|1650.34|1647.74|1648.64|1646.04|0
1636579500000|2021-11-10 21:25:00|1650.34|1647.74|1649.37|1646.77|1650.34|1647.74|1649.37|1646.77|0
1636579800000|2021-11-10 21:30:00|1649.36|1646.76|1649.61|1647.01|1649.85|1647.25|1649.36|1646.76|0
1636580100000|2021-11-10 21:35:00|1649.85|1647.25|1650.34|1647.74|1650.58|1647.98|1649.61|1647.01|0
1636580400000|2021-11-10 21:40:00|1650.09|1647.49|1650.09|1647.49|1650.58|1647.98|1649.61|1647.01|0
1636580700000|2021-11-10 21:45:00|1649.61|1647.01|1651.07|1648.47|1651.31|1648.71|1649.61|1647.01|0
1636581000000|2021-11-10 21:50:00|1651.18|1648.58|1650.82|1648.22|1651.31|1648.71|1650.82|1648.22|0
1636581300000|2021-11-10 21:55:00|1651.06|1648.46|1650.69|1648.09|1651.55|1648.95|1650.58|1647.98|0
1636581600000|2021-11-10 22:00:00|1650.6|1648|1650.7|1648.1|1650.81|1648.21|1650.6|1648|0
1636581900000|2021-11-10 22:05:00|1650.74|1648.14|1650.98|1648.38|1650.98|1648.38|1650.7|1648.1|0
1636582200000|2021-11-10 22:10:00|1650.95|1648.35|1650.91|1648.31|1651.09|1648.49|1650.85|1648.25|0
1636582500000|2021-11-10 22:15:00|1650.95|1648.35|1650.95|1648.35|1651.09|1648.49|1650.85|1648.25|0
1636582800000|2021-11-10 22:20:00|1650.91|1648.31|1650.59|1647.99|1650.95|1648.35|1650.59|1647.99|0
1636583100000|2021-11-10 22:25:00|1650.63|1648.03|1650.66|1648.06|1651.13|1648.53|1650.59|1647.99|0
1636583400000|2021-11-10 22:30:00|1650.77|1648.17|1650.7|1648.1|1651.09|1648.49|1650.7|1648.1|0
1636583700000|2021-11-10 22:35:00|1650.77|1648.17|1651.02|1648.42|1651.15|1648.55|1650.7|1648.1|0
1636584000000|2021-11-10 22:40:00|1650.98|1648.38|1650.87|1648.27|1651.02|1648.42|1650.87|1648.27|0
1636584300000|2021-11-10 22:45:00|1650.91|1648.31|1650.91|1648.31|1651.08|1648.48|1650.87|1648.27|0
1636584600000|2021-11-10 22:50:00|1650.87|1648.27|1650.59|1647.99|1650.91|1648.31|1650.37|1647.77|0
1636584900000|2021-11-10 22:55:00|1650.63|1648.03|1650.55|1647.95|1650.65|1648.05|1650.3|1647.7|0
1636585200000|2021-11-10 23:00:00|1651.17|1648.57|1651.05|1648.45|1651.54|1648.94|1650.2|1647.6|0
1636585500000|2021-11-10 23:05:00|1650.81|1648.21|1649.1|1646.5|1651.3|1648.7|1648.62|1646.02|0
1636585800000|2021-11-10 23:10:00|1649.22|1646.62|1648.86|1646.26|1649.22|1646.62|1648.37|1645.77|0
1636586100000|2021-11-10 23:15:00|1648.62|1646.02|1650.32|1647.72|1650.44|1647.84|1648.62|1646.02|0
1636586400000|2021-11-10 23:20:00|1650.56|1647.96|1650.8|1648.2|1651.78|1649.18|1650.56|1647.96|0
1636586700000|2021-11-10 23:25:00|1650.68|1648.08|1648.86|1646.26|1650.68|1648.08|1648.37|1645.77|0
1636587000000|2021-11-10 23:30:00|1649.34|1646.74|1648.13|1645.53|1649.59|1646.99|1648.13|1645.53|0
1636587300000|2021-11-10 23:35:00|1647.88|1645.28|1647.88|1645.28|1648.37|1645.77|1647.39|1644.79|0
1636587600000|2021-11-10 23:40:00|1648.12|1645.52|1646.66|1644.06|1648.37|1645.77|1646.66|1644.06|0
1636587900000|2021-11-10 23:45:00|1646.42|1643.82|1645.08|1642.48|1646.66|1644.06|1645.08|1642.48|0
1636588200000|2021-11-10 23:50:00|1644.96|1642.36|1646.05|1643.45|1646.18|1643.58|1644.72|1642.12|0
1636588500000|2021-11-10 23:55:00|1646.17|1643.57|1647.88|1645.28|1648.12|1645.52|1645.56|1642.96|0
1636588800000|2021-11-11 00:00:00|1648.12|1645.52|1648.36|1645.76|1649.58|1646.98|1648.12|1645.52|0
1636589100000|2021-11-11 00:05:00|1648.61|1646.01|1650.31|1647.71|1650.55|1647.95|1648.12|1645.52|0
1636589400000|2021-11-11 00:10:00|1650.55|1647.95|1653.47|1650.87|1653.96|1651.36|1650.55|1647.95|0
1636589700000|2021-11-11 00:15:00|1653.72|1651.12|1653.23|1650.63|1653.72|1651.12|1652.5|1649.9|0
1636590000000|2021-11-11 00:20:00|1652.99|1650.39|1654.45|1651.85|1654.69|1652.09|1652.99|1650.39|0
1636590300000|2021-11-11 00:25:00|1654.69|1652.09|1654.44|1651.84|1655.18|1652.58|1654.2|1651.6|0
1636590600000|2021-11-11 00:30:00|1654.2|1651.6|1654.69|1652.09|1655.66|1653.06|1654.2|1651.6|0
1636590900000|2021-11-11 00:35:00|1654.93|1652.33|1654.44|1651.84|1655.66|1653.06|1654.44|1651.84|0
1636591200000|2021-11-11 00:40:00|1654.69|1652.09|1652.74|1650.14|1655.66|1653.06|1652.74|1650.14|0
1636591500000|2021-11-11 00:45:00|1652.49|1649.89|1652.74|1650.14|1652.74|1650.14|1651.52|1648.92|0
1636591800000|2021-11-11 00:50:00|1652.49|1649.89|1652.49|1649.89|1652.98|1650.38|1651.76|1649.16|0
1636592100000|2021-11-11 00:55:00|1652.25|1649.65|1653.47|1650.87|1653.71|1651.11|1652.25|1649.65|0
1636592400000|2021-11-11 01:00:00|1653.22|1650.62|1653.22|1650.62|1654.2|1651.6|1653.22|1650.62|0
1636592700000|2021-11-11 01:05:00|1652.98|1650.38|1651.76|1649.16|1652.98|1650.38|1651.27|1648.67|0
1636593000000|2021-11-11 01:10:00|1652.12|1649.52|1652.49|1649.89|1652.49|1649.89|1651.52|1648.92|0
1636593300000|2021-11-11 01:15:00|1652.25|1649.65|1650.78|1648.18|1653.71|1651.11|1650.54|1647.94|0
1636593600000|2021-11-11 01:20:00|1651.03|1648.43|1651.03|1648.43|1651.03|1648.43|1649.81|1647.21|0
1636593900000|2021-11-11 01:25:00|1651.27|1648.67|1651.03|1648.43|1651.27|1648.67|1649.68|1647.08|0
1636594200000|2021-11-11 01:30:00|1650.54|1647.94|1652.48|1649.88|1652.48|1649.88|1649.08|1646.48|0
1636594500000|2021-11-11 01:35:00|1652.97|1650.37|1652.73|1650.13|1653.22|1650.62|1651.75|1649.15|0
1636594800000|2021-11-11 01:40:00|1652.6|1650|1652.24|1649.64|1652.6|1650|1651.51|1648.91|0
1636595100000|2021-11-11 01:45:00|1652|1649.4|1653.21|1650.61|1653.46|1650.86|1651.75|1649.15|0
1636595400000|2021-11-11 01:50:00|1653.46|1650.86|1654.43|1651.83|1654.92|1652.32|1652.84|1650.24|0
1636595700000|2021-11-11 01:55:00|1654.3|1651.7|1658.81|1656.21|1658.81|1656.21|1653.94|1651.34|0
1636596000000|2021-11-11 02:00:00|1658.57|1655.97|1658.57|1655.97|1659.54|1656.94|1657.84|1655.24|0
1636596300000|2021-11-11 02:05:00|1658.81|1656.21|1659.05|1656.45|1659.3|1656.7|1658.68|1656.08|0
1636596600000|2021-11-11 02:10:00|1658.93|1656.33|1658.81|1656.21|1659.05|1656.45|1658.32|1655.72|0
1636596900000|2021-11-11 02:15:00|1658.56|1655.96|1659.05|1656.45|1659.05|1656.45|1658.32|1655.72|0
1636597200000|2021-11-11 02:20:00|1658.81|1656.21|1659.41|1656.81|1659.78|1657.18|1658.56|1655.96|0
1636597500000|2021-11-11 02:25:00|1659.54|1656.94|1658.44|1655.84|1659.54|1656.94|1658.44|1655.84|0
1636597800000|2021-11-11 02:30:00|1658.56|1655.96|1657.83|1655.23|1659.05|1656.45|1657.59|1654.99|0
1636598100000|2021-11-11 02:35:00|1658.07|1655.47|1658.32|1655.72|1658.56|1655.96|1657.59|1654.99|0
1636598400000|2021-11-11 02:40:00|1658.56|1655.96|1657.95|1655.35|1658.56|1655.96|1657.83|1655.23|0
1636598700000|2021-11-11 02:45:00|1658.07|1655.47|1655.88|1653.28|1658.07|1655.47|1655.88|1653.28|0
1636599000000|2021-11-11 02:50:00|1656.12|1653.52|1655.88|1653.28|1656.12|1653.52|1655.39|1652.79|0
1636599300000|2021-11-11 02:55:00|1655.75|1653.15|1655.39|1652.79|1655.88|1653.28|1654.9|1652.3|0
1636599600000|2021-11-11 03:00:00|1655.63|1653.03|1655.15|1652.55|1655.88|1653.28|1654.66|1652.06|0
1636599900000|2021-11-11 03:05:00|1655.39|1652.79|1655.63|1653.03|1655.88|1653.28|1655.15|1652.55|0
1636600200000|2021-11-11 03:10:00|1655.39|1652.79|1655.63|1653.03|1656.85|1654.25|1655.39|1652.79|0
1636600500000|2021-11-11 03:15:00|1655.88|1653.28|1655.87|1653.27|1656.61|1654.01|1655.14|1652.54|0
1636600800000|2021-11-11 03:20:00|1655.75|1653.15|1655.5|1652.9|1655.87|1653.27|1654.66|1652.06|0
1636601100000|2021-11-11 03:25:00|1655.63|1653.03|1655.63|1653.03|1655.87|1653.27|1654.9|1652.3|0
1636601400000|2021-11-11 03:30:00|1655.39|1652.79|1654.9|1652.3|1655.39|1652.79|1653.92|1651.32|0
1636601700000|2021-11-11 03:35:00|1655.14|1652.54|1655.38|1652.78|1655.38|1652.78|1654.9|1652.3|0
1636602000000|2021-11-11 03:40:00|1655.14|1652.54|1654.65|1652.05|1655.38|1652.78|1654.65|1652.05|0
1636602300000|2021-11-11 03:45:00|1654.77|1652.17|1654.41|1651.81|1654.77|1652.17|1653.8|1651.2|0
1636602600000|2021-11-11 03:50:00|1654.52|1651.92|1653.68|1651.08|1654.65|1652.05|1653.43|1650.83|0
1636602900000|2021-11-11 03:55:00|1653.43|1650.83|1652.7|1650.1|1653.43|1650.83|1651.97|1649.37|0
1636603200000|2021-11-11 04:00:00|1652.57|1649.97|1652.7|1650.1|1652.94|1650.34|1652.21|1649.61|0
1636603500000|2021-11-11 04:05:00|1652.46|1649.86|1652.94|1650.34|1652.94|1650.34|1652.21|1649.61|0
1636603800000|2021-11-11 04:10:00|1652.7|1650.1|1652.46|1649.86|1652.94|1650.34|1652.46|1649.86|0
1636604100000|2021-11-11 04:15:00|1652.21|1649.61|1651.72|1649.12|1652.46|1649.86|1651.72|1649.12|0
1636604400000|2021-11-11 04:20:00|1651.48|1648.88|1650.51|1647.91|1651.48|1648.88|1650.26|1647.66|0
1636604700000|2021-11-11 04:25:00|1650.26|1647.66|1647.83|1645.23|1650.26|1647.66|1647.1|1644.5|0
1636605000000|2021-11-11 04:30:00|1647.58|1644.98|1647.83|1645.23|1648.31|1645.71|1647.58|1644.98|0
1636605300000|2021-11-11 04:35:00|1647.7|1645.1|1647.83|1645.23|1648.07|1645.47|1647.1|1644.5|0
1636605600000|2021-11-11 04:40:00|1648.07|1645.47|1647.82|1645.22|1648.07|1645.47|1647.58|1644.98|0
1636605900000|2021-11-11 04:45:00|1647.58|1644.98|1649.04|1646.44|1649.53|1646.93|1647.58|1644.98|0
1636606200000|2021-11-11 04:50:00|1649.28|1646.68|1648.8|1646.2|1649.28|1646.68|1648.55|1645.95|0
1636606500000|2021-11-11 04:55:00|1648.67|1646.07|1649.28|1646.68|1649.28|1646.68|1648.07|1645.47|0
1636606800000|2021-11-11 05:00:00|1649.04|1646.44|1650.26|1647.66|1650.5|1647.9|1649.04|1646.44|0
1636607100000|2021-11-11 05:05:00|1650.01|1647.41|1648.91|1646.31|1650.5|1647.9|1648.55|1645.95|0
1636607400000|2021-11-11 05:10:00|1649.04|1646.44|1650.5|1647.9|1650.5|1647.9|1648.79|1646.19|0
1636607700000|2021-11-11 05:15:00|1650.25|1647.65|1650.25|1647.65|1650.5|1647.9|1650.01|1647.41|0
1636608000000|2021-11-11 05:20:00|1650.5|1647.9|1651.23|1648.63|1651.96|1649.36|1650.5|1647.9|0
1636608300000|2021-11-11 05:25:00|1651.47|1648.87|1651.95|1649.35|1651.95|1649.35|1650.98|1648.38|0
1636608600000|2021-11-11 05:30:00|1652.93|1650.33|1653.9|1651.3|1654.02|1651.42|1652.93|1650.33|0
1636608900000|2021-11-11 05:35:00|1653.66|1651.06|1653.17|1650.57|1654.63|1652.03|1653.17|1650.57|0
1636609200000|2021-11-11 05:40:00|1652.93|1650.33|1653.29|1650.69|1653.41|1650.81|1652.44|1649.84|0
1636609500000|2021-11-11 05:45:00|1653.41|1650.81|1652.68|1650.08|1653.41|1650.81|1652.44|1649.84|0
1636609800000|2021-11-11 05:50:00|1652.55|1649.95|1652.68|1650.08|1652.92|1650.32|1652.19|1649.59|0
1636610100000|2021-11-11 05:55:00|1652.8|1650.2|1652.68|1650.08|1653.41|1650.81|1652.68|1650.08|0
1636610400000|2021-11-11 06:00:00|1652.92|1650.32|1652.44|1649.84|1654.14|1651.54|1651.95|1649.35|0
1636610700000|2021-11-11 06:05:00|1652.68|1650.08|1654.63|1652.03|1654.87|1652.27|1652.68|1650.08|0
1636611000000|2021-11-11 06:10:00|1654.74|1652.14|1654.87|1652.27|1654.87|1652.27|1654.14|1651.54|0
1636611300000|2021-11-11 06:15:00|1654.62|1652.02|1655.35|1652.75|1655.6|1653|1654.38|1651.78|0
1636611600000|2021-11-11 06:20:00|1655.11|1652.51|1654.38|1651.78|1655.35|1652.75|1654.38|1651.78|0
1636611900000|2021-11-11 06:25:00|1654.14|1651.54|1655.11|1652.51|1655.11|1652.51|1654.14|1651.54|0
1636612200000|2021-11-11 06:30:00|1655.23|1652.63|1655.6|1653|1655.84|1653.24|1655.23|1652.63|0
1636612500000|2021-11-11 06:35:00|1655.71|1653.11|1655.35|1652.75|1655.84|1653.24|1655.11|1652.51|0
1636612800000|2021-11-11 06:40:00|1655.59|1652.99|1655.11|1652.51|1655.84|1653.24|1655.11|1652.51|0
1636613100000|2021-11-11 06:45:00|1655.35|1652.75|1653.16|1650.56|1655.35|1652.75|1653.16|1650.56|0
1636613400000|2021-11-11 06:50:00|1653.03|1650.43|1654.86|1652.26|1655.1|1652.5|1652.91|1650.31|0
1636613700000|2021-11-11 06:55:00|1654.62|1652.02|1654.62|1652.02|1655.1|1652.5|1654.37|1651.77|0
1636614000000|2021-11-11 07:00:00|1654.86|1652.26|1654.86|1652.26|1656.56|1653.96|1654.62|1652.02|0
1636614300000|2021-11-11 07:05:00|1655.1|1652.5|1654.86|1652.26|1655.35|1652.75|1654.61|1652.01|0
1636614600000|2021-11-11 07:10:00|1655.35|1652.75|1654.13|1651.53|1655.35|1652.75|1653.51|1650.91|0
1636614900000|2021-11-11 07:15:00|1653.88|1651.28|1656.07|1653.47|1656.32|1653.72|1653.88|1651.28|0
1636615200000|2021-11-11 07:20:00|1656.32|1653.72|1656.8|1654.2|1657.05|1654.45|1655.59|1652.99|0
1636615500000|2021-11-11 07:25:00|1657.05|1654.45|1657.78|1655.18|1658.02|1655.42|1656.8|1654.2|0
1636615800000|2021-11-11 07:30:00|1657.53|1654.93|1656.8|1654.2|1658.26|1655.66|1656.8|1654.2|0
1636616100000|2021-11-11 07:35:00|1656.31|1653.71|1657.29|1654.69|1657.78|1655.18|1656.07|1653.47|0
1636616400000|2021-11-11 07:40:00|1657.53|1654.93|1656.8|1654.2|1657.77|1655.17|1656.56|1653.96|0
1636616700000|2021-11-11 07:45:00|1657.29|1654.69|1654.85|1652.25|1657.4|1654.8|1654.85|1652.25|0
1636617000000|2021-11-11 07:50:00|1655.09|1652.49|1654.85|1652.25|1655.09|1652.49|1653.39|1650.79|0
1636617300000|2021-11-11 07:55:00|1654.97|1652.37|1654.61|1652.01|1655.82|1653.22|1654.61|1652.01|0
1636617600000|2021-11-11 08:00:00|1654.85|1652.25|1654.34|1651.74|1655.82|1653.22|1653.61|1651.01|0
1636617900000|2021-11-11 08:05:00|1653.9|1651.7|1655.48|1653.28|1655.85|1653.65|1652.68|1650.48|0
1636618200000|2021-11-11 08:10:00|1655.36|1653.16|1654.87|1652.67|1655.84|1653.64|1654.5|1652.3|0
1636618500000|2021-11-11 08:15:00|1655.11|1652.91|1656.82|1654.62|1658.03|1655.83|1655.11|1652.91|0
1636618800000|2021-11-11 08:20:00|1657.06|1654.86|1657.3|1655.1|1657.55|1655.35|1656.09|1653.89|0
1636619100000|2021-11-11 08:25:00|1657.18|1654.98|1656.65|1654.45|1657.55|1655.35|1656.16|1653.96|0
1636619400000|2021-11-11 08:30:00|1656.41|1654.21|1653|1650.8|1656.41|1654.21|1652.27|1650.07|0
1636619700000|2021-11-11 08:35:00|1653.24|1651.04|1652.26|1650.06|1653.24|1651.04|1650.56|1648.36|0
1636620000000|2021-11-11 08:40:00|1652.38|1650.18|1654.21|1652.01|1654.46|1652.26|1652.26|1650.06|0
1636620300000|2021-11-11 08:45:00|1654.09|1651.89|1653.48|1651.28|1654.46|1652.26|1652.99|1650.79|0
1636620600000|2021-11-11 08:50:00|1653.24|1651.04|1655.67|1653.47|1656.16|1653.96|1653.24|1651.04|0
1636620900000|2021-11-11 08:55:00|1655.43|1653.23|1656.16|1653.96|1656.64|1654.44|1654.94|1652.74|0
1636621200000|2021-11-11 09:00:00|1656.4|1654.2|1657.98|1655.78|1658.59|1656.39|1656.4|1654.2|0
1636621500000|2021-11-11 09:05:00|1658.22|1656.02|1657.37|1655.17|1659.08|1656.88|1656.4|1654.2|0
1636621800000|2021-11-11 09:10:00|1657.25|1655.05|1660.78|1658.58|1660.78|1658.58|1656.64|1654.44|0
1636622100000|2021-11-11 09:15:00|1660.54|1658.34|1661.27|1659.07|1661.27|1659.07|1659.56|1657.36|0
1636622400000|2021-11-11 09:20:00|1661.02|1658.82|1661.75|1659.55|1662.24|1660.04|1660.78|1658.58|0
1636622700000|2021-11-11 09:25:00|1661.87|1659.67|1663.7|1661.5|1664.68|1662.48|1661.27|1659.07|0
1636623000000|2021-11-11 09:30:00|1663.95|1661.75|1663.38|1661.18|1664.92|1662.72|1663.38|1661.18|0
1636623300000|2021-11-11 09:35:00|1663.62|1661.42|1662.89|1660.69|1664.11|1661.91|1662.64|1660.44|0
1636623600000|2021-11-11 09:40:00|1663.13|1660.93|1663.13|1660.93|1663.13|1660.93|1662.64|1660.44|0
1636623900000|2021-11-11 09:45:00|1663.25|1661.05|1663.37|1661.17|1664.1|1661.9|1662.89|1660.69|0
1636624200000|2021-11-11 09:50:00|1663.62|1661.42|1664.35|1662.15|1664.83|1662.63|1663.37|1661.17|0
1636624500000|2021-11-11 09:55:00|1664.59|1662.39|1664.1|1661.9|1664.59|1662.39|1663.62|1661.42|0
1636624800000|2021-11-11 10:00:00|1664.35|1662.15|1664.71|1662.51|1664.83|1662.63|1663.86|1661.66|0
1636625100000|2021-11-11 10:05:00|1664.59|1662.39|1665.81|1663.61|1666.29|1664.09|1663.86|1661.66|0
1636625400000|2021-11-11 10:10:00|1666.05|1663.85|1665.56|1663.36|1666.54|1664.34|1665.07|1662.87|0
1636625700000|2021-11-11 10:15:00|1665.81|1663.61|1665.32|1663.12|1666.05|1663.85|1665.07|1662.87|0
1636626000000|2021-11-11 10:20:00|1665.07|1662.87|1664.59|1662.39|1665.07|1662.87|1664.34|1662.14|0
1636626300000|2021-11-11 10:25:00|1664.83|1662.63|1665.32|1663.12|1665.32|1663.12|1663.85|1661.65|0
1636626600000|2021-11-11 10:30:00|1664.83|1662.63|1663.73|1661.53|1664.83|1662.63|1662.63|1660.43|0
1636626900000|2021-11-11 10:35:00|1663.61|1661.41|1660.93|1658.73|1663.61|1661.41|1660.68|1658.48|0
1636627200000|2021-11-11 10:40:00|1661.17|1658.97|1661.78|1659.58|1662.39|1660.19|1660.68|1658.48|0
1636627500000|2021-11-11 10:45:00|1661.66|1659.46|1662.88|1660.68|1663.12|1660.92|1661.66|1659.46|0
1636627800000|2021-11-11 10:50:00|1662.63|1660.43|1662.63|1660.43|1663.12|1660.92|1661.9|1659.7|0
1636628100000|2021-11-11 10:55:00|1662.87|1660.67|1662.14|1659.94|1663.12|1660.92|1661.9|1659.7|0
1636628400000|2021-11-11 11:00:00|1661.9|1659.7|1662.39|1660.19|1663.12|1660.92|1661.65|1659.45|0
1636628700000|2021-11-11 11:05:00|1662.63|1660.43|1663.36|1661.16|1664.33|1662.13|1662.63|1660.43|0
1636629000000|2021-11-11 11:10:00|1663.6|1661.4|1662.63|1660.43|1663.85|1661.65|1662.38|1660.18|0
1636629300000|2021-11-11 11:15:00|1662.5|1660.3|1663.6|1661.4|1663.6|1661.4|1662.38|1660.18|0
1636629600000|2021-11-11 11:20:00|1663.84|1661.64|1663.11|1660.91|1663.84|1661.64|1662.38|1660.18|0
1636629900000|2021-11-11 11:25:00|1662.99|1660.79|1663.6|1661.4|1663.6|1661.4|1662.62|1660.42|0
1636630200000|2021-11-11 11:30:00|1663.47|1661.27|1663.35|1661.15|1664.09|1661.89|1663.11|1660.91|0
1636630500000|2021-11-11 11:35:00|1663.11|1660.91|1663.11|1660.91|1663.35|1661.15|1662.14|1659.94|0
1636630800000|2021-11-11 11:40:00|1663.35|1661.15|1663.84|1661.64|1663.84|1661.64|1663.11|1660.91|0
1636631100000|2021-11-11 11:45:00|1663.71|1661.51|1663.6|1661.4|1663.84|1661.64|1663.35|1661.15|0
1636631400000|2021-11-11 11:50:00|1663.35|1661.15|1664.81|1662.61|1664.81|1662.61|1663.35|1661.15|0
1636631700000|2021-11-11 11:55:00|1664.57|1662.37|1665.54|1663.34|1665.54|1663.34|1664.08|1661.88|0
1636632000000|2021-11-11 12:00:00|1665.3|1663.1|1665.05|1662.85|1665.54|1663.34|1664.08|1661.88|0
1636632300000|2021-11-11 12:05:00|1664.81|1662.61|1665.54|1663.34|1666.76|1664.56|1664.81|1662.61|0
1636632600000|2021-11-11 12:10:00|1665.41|1663.21|1664.08|1661.88|1665.66|1663.46|1664.08|1661.88|0
1636632900000|2021-11-11 12:15:00|1663.83|1661.63|1664.56|1662.36|1664.56|1662.36|1663.1|1660.9|0
1636633200000|2021-11-11 12:20:00|1664.32|1662.12|1664.08|1661.88|1665.05|1662.85|1664.08|1661.88|0
1636633500000|2021-11-11 12:25:00|1664.19|1661.99|1664.32|1662.12|1664.44|1662.24|1663.95|1661.75|0
1636633800000|2021-11-11 12:30:00|1664.08|1661.88|1663.34|1661.14|1664.56|1662.36|1663.1|1660.9|0
1636634100000|2021-11-11 12:35:00|1663.1|1660.9|1663.34|1661.14|1664.07|1661.87|1662.86|1660.66|0
1636634400000|2021-11-11 12:40:00|1663.1|1660.9|1663.34|1661.14|1663.46|1661.26|1662.37|1660.17|0
1636634700000|2021-11-11 12:45:00|1663.59|1661.39|1663.34|1661.14|1663.83|1661.63|1663.1|1660.9|0
1636635000000|2021-11-11 12:50:00|1663.58|1661.38|1664.31|1662.11|1665.29|1663.09|1663.58|1661.38|0
1636635300000|2021-11-11 12:55:00|1664.07|1661.87|1664.31|1662.11|1664.8|1662.6|1663.58|1661.38|0
1636635600000|2021-11-11 13:00:00|1663.83|1661.63|1664.07|1661.87|1664.8|1662.6|1663.34|1661.14|0
1636635900000|2021-11-11 13:05:00|1664.31|1662.11|1663.34|1661.14|1664.31|1662.11|1662.85|1660.65|0
1636636200000|2021-11-11 13:10:00|1663.58|1661.38|1663.34|1661.14|1664.07|1661.87|1662.85|1660.65|0
1636636500000|2021-11-11 13:15:00|1663.09|1660.89|1664.07|1661.87|1664.07|1661.87|1662.85|1660.65|0
1636636800000|2021-11-11 13:20:00|1663.82|1661.62|1664.07|1661.87|1664.8|1662.6|1663.58|1661.38|0
1636637100000|2021-11-11 13:25:00|1663.82|1661.62|1663.58|1661.38|1664.07|1661.87|1663.09|1660.89|0
1636637400000|2021-11-11 13:30:00|1663.33|1661.13|1662.85|1660.65|1663.58|1661.38|1662.6|1660.4|0
1636637700000|2021-11-11 13:35:00|1663.09|1660.89|1663.58|1661.38|1663.58|1661.38|1662.6|1660.4|0
1636638000000|2021-11-11 13:40:00|1663.33|1661.13|1664.79|1662.59|1664.79|1662.59|1663.09|1660.89|0
1636638300000|2021-11-11 13:45:00|1664.55|1662.35|1664.79|1662.59|1665.04|1662.84|1664.06|1661.86|0
1636638600000|2021-11-11 13:50:00|1664.3|1662.1|1663.82|1661.62|1664.55|1662.35|1663.82|1661.62|0
1636638900000|2021-11-11 13:55:00|1663.57|1661.37|1664.55|1662.35|1664.79|1662.59|1663.57|1661.37|0
1636639200000|2021-11-11 14:00:00|1664.3|1662.1|1663.82|1661.62|1664.79|1662.59|1663.33|1661.13|0
1636639500000|2021-11-11 14:05:00|1663.81|1661.61|1664.3|1662.1|1664.3|1662.1|1663.57|1661.37|0
1636639800000|2021-11-11 14:10:00|1664.55|1662.35|1664.3|1662.1|1664.55|1662.35|1664.06|1661.86|0
1636640100000|2021-11-11 14:15:00|1664.06|1661.86|1663.32|1661.12|1664.06|1661.86|1662.59|1660.39|0
1636640400000|2021-11-11 14:20:00|1663.57|1661.37|1663.32|1661.12|1663.57|1661.37|1662.59|1660.39|0
1636640700000|2021-11-11 14:25:00|1663.57|1661.37|1662.1|1659.9|1664.06|1661.86|1661.37|1659.17|0
1636641000000|2021-11-11 14:30:00|1662.84|1660.64|1657.96|1655.76|1662.84|1660.64|1657.72|1655.52|0
1636641300000|2021-11-11 14:35:00|1657.23|1655.03|1654.06|1651.86|1657.96|1655.76|1653.33|1651.13|0
1636641600000|2021-11-11 14:40:00|1653.58|1651.38|1656.99|1654.79|1656.99|1654.79|1653.09|1650.89|0
1636641900000|2021-11-11 14:45:00|1656.5|1654.3|1657.72|1655.52|1658.45|1656.25|1656.01|1653.81|0
1636642200000|2021-11-11 14:50:00|1657.47|1655.27|1660.15|1657.95|1660.88|1658.68|1656.74|1654.54|0
1636642500000|2021-11-11 14:55:00|1659.91|1657.71|1660.02|1657.82|1661.13|1658.93|1658.69|1656.49|0
1636642800000|2021-11-11 15:00:00|1660.39|1658.19|1656.74|1654.54|1660.39|1658.19|1655.03|1652.83|0
1636643100000|2021-11-11 15:05:00|1656.98|1654.78|1654.79|1652.59|1658.69|1656.49|1653.57|1651.37|0
1636643400000|2021-11-11 15:10:00|1655.03|1652.83|1656.25|1654.05|1656.98|1654.78|1653.33|1651.13|0
1636643700000|2021-11-11 15:15:00|1656.49|1654.29|1655.76|1653.56|1657.22|1655.02|1652.6|1650.4|0
1636644000000|2021-11-11 15:20:00|1655.52|1653.32|1655.03|1652.83|1656.01|1653.81|1653.08|1650.88|0
1636644300000|2021-11-11 15:25:00|1655.27|1653.07|1652.84|1650.64|1655.76|1653.56|1652.84|1650.64|0
1636644600000|2021-11-11 15:30:00|1652.11|1649.91|1651.86|1649.66|1653.32|1651.12|1649.67|1647.47|0
1636644900000|2021-11-11 15:35:00|1651.62|1649.42|1654.05|1651.85|1655.27|1653.07|1651.13|1648.93|0
1636645200000|2021-11-11 15:40:00|1654.41|1652.21|1656.61|1654.41|1656.98|1654.78|1653.81|1651.61|0
1636645500000|2021-11-11 15:45:00|1656.49|1654.29|1656.73|1654.53|1657.46|1655.26|1654.54|1652.34|0
1636645800000|2021-11-11 15:50:00|1656.97|1654.77|1657.46|1655.26|1658.19|1655.99|1655.76|1653.56|0
1636646100000|2021-11-11 15:55:00|1657.7|1655.5|1655.75|1653.55|1657.7|1655.5|1655.27|1653.07|0
1636646400000|2021-11-11 16:00:00|1655.51|1653.31|1655.02|1652.82|1657.46|1655.26|1654.05|1651.85|0
1636646700000|2021-11-11 16:05:00|1654.78|1652.58|1653.56|1651.36|1654.78|1652.58|1653.07|1650.87|0
1636647000000|2021-11-11 16:10:00|1653.8|1651.6|1654.29|1652.09|1654.29|1652.09|1652.83|1650.63|0
1636647300000|2021-11-11 16:15:00|1654.05|1651.85|1654.78|1652.58|1655.26|1653.06|1653.32|1651.12|0
1636647600000|2021-11-11 16:20:00|1655.02|1652.82|1656.24|1654.04|1656.24|1654.04|1654.29|1652.09|0
1636647900000|2021-11-11 16:25:00|1656.48|1654.28|1654.53|1652.33|1656.97|1654.77|1654.04|1651.84|0
1636648200000|2021-11-11 16:30:00|1654.77|1652.57|1656.24|1654.04|1656.24|1654.04|1654.04|1651.84|0
1636648500000|2021-11-11 16:35:00|1656.48|1654.28|1660.86|1658.66|1660.86|1658.66|1656.24|1654.04|0
1636648800000|2021-11-11 16:40:00|1660.62|1658.42|1658.43|1656.23|1660.86|1658.66|1658.43|1656.23|0
1636649100000|2021-11-11 16:45:00|1658.67|1656.47|1658.91|1656.71|1659.16|1656.96|1657.69|1655.49|0
1636649400000|2021-11-11 16:50:00|1659.16|1656.96|1657.45|1655.25|1659.16|1656.96|1657.21|1655.01|0
1636649700000|2021-11-11 16:55:00|1657.69|1655.49|1656.8|1654.6|1658.26|1656.06|1656.56|1654.36|0
1636650000000|2021-11-11 17:00:00|1657.04|1654.84|1653.87|1651.67|1658.02|1655.82|1653.39|1651.19|0
1636650300000|2021-11-11 17:05:00|1654.12|1651.92|1653.39|1651.19|1655.58|1653.38|1652.77|1650.57|0
1636650600000|2021-11-11 17:10:00|1653.14|1650.94|1652.41|1650.21|1654.12|1651.92|1651.92|1649.72|0
1636650900000|2021-11-11 17:15:00|1651.92|1649.72|1650.95|1648.75|1652.65|1650.45|1648.76|1646.56|0
1636651200000|2021-11-11 17:20:00|1650.71|1648.51|1651.43|1649.23|1652.41|1650.21|1649.73|1647.53|0
1636651500000|2021-11-11 17:25:00|1651.19|1648.99|1652.16|1649.96|1652.9|1650.7|1650.46|1648.26|0
1636651800000|2021-11-11 17:30:00|1651.68|1649.48|1653.14|1650.94|1653.38|1651.18|1651.43|1649.23|0
1636652100000|2021-11-11 17:35:00|1653.38|1651.18|1656.3|1654.1|1657.04|1654.84|1653.38|1651.18|0
1636652400000|2021-11-11 17:40:00|1656.18|1653.98|1656.06|1653.86|1656.55|1654.35|1655.09|1652.89|0
1636652700000|2021-11-11 17:45:00|1656.3|1654.1|1655.57|1653.37|1656.3|1654.1|1654.35|1652.15|0
1636653000000|2021-11-11 17:50:00|1655.33|1653.13|1654.6|1652.4|1655.82|1653.62|1654.11|1651.91|0
1636653300000|2021-11-11 17:55:00|1654.84|1652.64|1654.35|1652.15|1655.57|1653.37|1654.11|1651.91|0
1636653600000|2021-11-11 18:00:00|1654.11|1651.91|1652.16|1649.96|1654.35|1652.15|1651.18|1648.98|0
1636653900000|2021-11-11 18:05:00|1652.4|1650.2|1649.48|1647.28|1652.4|1650.2|1649.23|1647.03|0
1636654200000|2021-11-11 18:10:00|1649.23|1647.03|1651.43|1649.23|1651.91|1649.71|1649.23|1647.03|0
1636654500000|2021-11-11 18:15:00|1651.67|1649.47|1651.91|1649.71|1652.64|1650.44|1650.94|1648.74|0
1636654800000|2021-11-11 18:20:00|1652.16|1649.96|1651.18|1648.98|1653.86|1651.66|1651.18|1648.98|0
1636655100000|2021-11-11 18:25:00|1651.42|1649.22|1652.68|1650.48|1653.05|1650.85|1649.72|1647.52|0
1636655400000|2021-11-11 18:30:00|1652.56|1650.36|1651.58|1649.38|1653.05|1650.85|1651.58|1649.38|0
1636655700000|2021-11-11 18:35:00|1651.83|1649.63|1653.29|1651.09|1653.53|1651.33|1651.7|1649.5|0
1636656000000|2021-11-11 18:40:00|1653.16|1650.96|1653.29|1651.09|1653.53|1651.33|1651.58|1649.38|0
1636656300000|2021-11-11 18:45:00|1653.53|1651.33|1654.26|1652.06|1654.75|1652.55|1653.53|1651.33|0
1636656600000|2021-11-11 18:50:00|1654.51|1652.31|1654.02|1651.82|1654.75|1652.55|1653.04|1650.84|0
1636656900000|2021-11-11 18:55:00|1654.26|1652.06|1653.77|1651.57|1654.26|1652.06|1652.8|1650.6|0
1636657200000|2021-11-11 19:00:00|1653.53|1651.33|1656.21|1654.01|1656.21|1654.01|1653.04|1650.84|0
1636657500000|2021-11-11 19:05:00|1655.96|1653.76|1657.43|1655.23|1657.43|1655.23|1654.99|1652.79|0
1636657800000|2021-11-11 19:10:00|1657.18|1654.98|1655.96|1653.76|1657.18|1654.98|1655.96|1653.76|0
1636658100000|2021-11-11 19:15:00|1656.21|1654.01|1655.23|1653.03|1656.45|1654.25|1654.99|1652.79|0
1636658400000|2021-11-11 19:20:00|1654.99|1652.79|1654.26|1652.06|1655.47|1653.27|1654.26|1652.06|0
1636658700000|2021-11-11 19:25:00|1654.5|1652.3|1654.25|1652.05|1654.5|1652.3|1653.77|1651.57|0
1636659000000|2021-11-11 19:30:00|1654.5|1652.3|1655.23|1653.03|1655.96|1653.76|1654.25|1652.05|0
1636659300000|2021-11-11 19:35:00|1655.35|1653.15|1656.69|1654.49|1657.18|1654.98|1655.35|1653.15|0
1636659600000|2021-11-11 19:40:00|1656.93|1654.73|1655.96|1653.76|1658.15|1655.95|1655.47|1653.27|0
1636659900000|2021-11-11 19:45:00|1655.47|1653.27|1654.61|1652.41|1655.96|1653.76|1654.49|1652.29|0
1636660200000|2021-11-11 19:50:00|1654.74|1652.54|1652.3|1650.1|1654.74|1652.54|1651.81|1649.61|0
1636660500000|2021-11-11 19:55:00|1652.54|1650.34|1652.54|1650.34|1653.52|1651.32|1651.81|1649.61|0
1636660800000|2021-11-11 20:00:00|1652.79|1650.59|1651.81|1649.61|1653.76|1651.56|1650.59|1648.39|0
1636661100000|2021-11-11 20:05:00|1651.57|1649.37|1651.57|1649.37|1653.03|1650.83|1651.32|1649.12|0
1636661400000|2021-11-11 20:10:00|1651.81|1649.61|1649.62|1647.42|1651.81|1649.61|1648.89|1646.69|0
1636661700000|2021-11-11 20:15:00|1649.86|1647.66|1651.81|1649.61|1652.05|1649.85|1649.86|1647.66|0
1636662000000|2021-11-11 20:20:00|1651.57|1649.37|1651.56|1649.36|1651.81|1649.61|1650.22|1648.02|0
1636662300000|2021-11-11 20:25:00|1651.32|1649.12|1652.54|1650.34|1654|1651.8|1651.08|1648.88|0
1636662600000|2021-11-11 20:30:00|1652.78|1650.58|1650.59|1648.39|1653.03|1650.83|1649.61|1647.41|0
1636662900000|2021-11-11 20:35:00|1651.32|1649.12|1651.56|1649.36|1651.81|1649.61|1649.86|1647.66|0
1636663200000|2021-11-11 20:40:00|1651.81|1649.61|1652.05|1649.85|1652.78|1650.58|1651.56|1649.36|0
1636663500000|2021-11-11 20:45:00|1651.8|1649.6|1650.1|1647.9|1654.24|1652.04|1650.1|1647.9|0
1636663800000|2021-11-11 20:50:00|1650.83|1648.63|1649.37|1647.17|1652.29|1650.09|1649.12|1646.92|0
1636664100000|2021-11-11 20:55:00|1649.85|1647.65|1648.64|1646.44|1650.34|1648.14|1647.66|1645.46|0
1636664400000|2021-11-11 21:00:00|1648.39|1646.19|1651.31|1649.11|1651.8|1649.6|1648.39|1646.19|0
1636664700000|2021-11-11 21:05:00|1651.07|1648.87|1650.09|1647.89|1651.31|1649.11|1650.09|1647.89|0
1636665000000|2021-11-11 21:10:00|1650.34|1648.14|1650.34|1648.14|1651.07|1648.87|1649.61|1647.41|0
1636665300000|2021-11-11 21:15:00|1650.78|1648.18|1651.27|1648.67|1651.27|1648.67|1650.54|1647.94|0
1636665600000|2021-11-11 21:20:00|1651.51|1648.91|1652|1649.4|1652|1649.4|1651.51|1648.91|0
1636665900000|2021-11-11 21:25:00|1651.75|1649.15|1651.02|1648.42|1651.75|1649.15|1651.02|1648.42|0
1636666200000|2021-11-11 21:30:00|1651.27|1648.67|1650.53|1647.93|1651.27|1648.67|1650.53|1647.93|0
1636666500000|2021-11-11 21:35:00|1650.78|1648.18|1651.75|1649.15|1651.75|1649.15|1650.78|1648.18|0
1636666800000|2021-11-11 21:40:00|1651.51|1648.91|1651.51|1648.91|1651.99|1649.39|1651.51|1648.91|0
1636667100000|2021-11-11 21:45:00|1651.75|1649.15|1652.24|1649.64|1652.48|1649.88|1651.75|1649.15|0
1636667400000|2021-11-11 21:50:00|1652.48|1649.88|1652.48|1649.88|1652.48|1649.88|1652.24|1649.64|0
1636667700000|2021-11-11 21:55:00|1652.35|1649.75|1652.11|1649.51|1652.48|1649.88|1651.99|1649.39|0
1636668000000|2021-11-11 22:00:00|1651.93|1649.33|1651.97|1649.37|1652.04|1649.44|1651.76|1649.16|0
1636668300000|2021-11-11 22:05:00|1651.93|1649.33|1651.82|1649.22|1651.93|1649.33|1651.44|1648.84|0
1636668600000|2021-11-11 22:10:00|1651.55|1648.95|1651.47|1648.87|1651.79|1649.19|1651.47|1648.87|0
1636668900000|2021-11-11 22:15:00|1651.86|1649.26|1651.58|1648.98|1651.86|1649.26|1651.47|1648.87|0
1636669200000|2021-11-11 22:20:00|1651.61|1649.01|1651.61|1649.01|1651.65|1649.05|1651.61|1649.01|0
1636669500000|2021-11-11 22:25:00|1651.58|1648.98|1651.61|1649.01|1651.61|1649.01|1651.51|1648.91|0
1636669800000|2021-11-11 22:30:00|1651.64|1649.04|1651.82|1649.22|1651.82|1649.22|1651.64|1649.04|0
1636670100000|2021-11-11 22:35:00|1651.71|1649.11|1651.82|1649.22|1651.82|1649.22|1651.68|1649.08|0
1636670400000|2021-11-11 22:40:00|1651.75|1649.15|1651.75|1649.15|1651.75|1649.15|1651.75|1649.15|0
1636670700000|2021-11-11 22:45:00|1651.79|1649.19|1651.96|1649.36|1652.03|1649.43|1651.75|1649.15|0
1636671000000|2021-11-11 22:50:00|1651.99|1649.39|1651.99|1649.39|1651.99|1649.39|1651.99|1649.39|0
1636671300000|2021-11-11 22:55:00|1651.96|1649.36|1651.92|1649.32|1651.96|1649.36|1651.75|1649.15|0
1636671600000|2021-11-11 23:00:00|1653.07|1650.47|1652.95|1650.35|1653.2|1650.6|1652.22|1649.62|0
1636671900000|2021-11-11 23:05:00|1652.71|1650.11|1652.47|1649.87|1652.95|1650.35|1652.47|1649.87|0
1636672200000|2021-11-11 23:10:00|1652.71|1650.11|1652.22|1649.62|1652.71|1650.11|1651.98|1649.38|0
1636672500000|2021-11-11 23:15:00|1651.98|1649.38|1653.2|1650.6|1653.31|1650.71|1651.98|1649.38|0
1636672800000|2021-11-11 23:20:00|1653.44|1650.84|1654.04|1651.44|1654.04|1651.44|1653.2|1650.6|0
1636673100000|2021-11-11 23:25:00|1653.93|1651.33|1654.41|1651.81|1654.66|1652.06|1653.93|1651.33|0
1636673400000|2021-11-11 23:30:00|1654.66|1652.06|1654.65|1652.05|1654.66|1652.06|1654.17|1651.57|0
1636673700000|2021-11-11 23:35:00|1654.9|1652.3|1654.9|1652.3|1655.14|1652.54|1654.65|1652.05|0
1636674000000|2021-11-11 23:40:00|1654.65|1652.05|1654.65|1652.05|1654.9|1652.3|1654.41|1651.81|0
1636674300000|2021-11-11 23:45:00|1654.41|1651.81|1655.38|1652.78|1655.63|1653.03|1653.92|1651.32|0
1636674600000|2021-11-11 23:50:00|1655.63|1653.03|1655.14|1652.54|1656.11|1653.51|1655.14|1652.54|0
1636674900000|2021-11-11 23:55:00|1654.89|1652.29|1656.6|1654|1656.6|1654|1654.89|1652.29|0
1636675200000|2021-11-12 00:00:00|1656.11|1653.51|1659.04|1656.44|1659.77|1657.17|1656.11|1653.51|0
1636675500000|2021-11-12 00:05:00|1658.79|1656.19|1659.04|1656.44|1660.5|1657.9|1658.79|1656.19|0
1636675800000|2021-11-12 00:10:00|1658.79|1656.19|1659.52|1656.92|1659.77|1657.17|1658.79|1656.19|0
1636676100000|2021-11-12 00:15:00|1659.77|1657.17|1659.52|1656.92|1660.01|1657.41|1659.28|1656.68|0
1636676400000|2021-11-12 00:20:00|1659.28|1656.68|1659.76|1657.16|1660.25|1657.65|1659.15|1656.55|0
1636676700000|2021-11-12 00:25:00|1660.01|1657.41|1660.01|1657.41|1660.25|1657.65|1659.88|1657.28|0
1636677000000|2021-11-12 00:30:00|1660.25|1657.65|1660.49|1657.89|1660.74|1658.14|1659.76|1657.16|0
1636677300000|2021-11-12 00:35:00|1660.74|1658.14|1661.96|1659.36|1662.2|1659.6|1660.49|1657.89|0
1636677600000|2021-11-12 00:40:00|1661.71|1659.11|1663.17|1660.57|1663.42|1660.82|1661.71|1659.11|0
1636677900000|2021-11-12 00:45:00|1663.29|1660.69|1662.2|1659.6|1663.42|1660.82|1662.2|1659.6|0
1636678200000|2021-11-12 00:50:00|1661.95|1659.35|1660.98|1658.38|1662.2|1659.6|1660.73|1658.13|0
1636678500000|2021-11-12 00:55:00|1660.73|1658.13|1660|1657.4|1660.98|1658.38|1660|1657.4|0
1636678800000|2021-11-12 01:00:00|1659.76|1657.16|1659.27|1656.67|1659.76|1657.16|1658.29|1655.69|0
1636679100000|2021-11-12 01:05:00|1659.14|1656.54|1660.49|1657.89|1660.73|1658.13|1659.03|1656.43|0
1636679400000|2021-11-12 01:10:00|1660.24|1657.64|1660|1657.4|1661.22|1658.62|1659.51|1656.91|0
1636679700000|2021-11-12 01:15:00|1659.75|1657.15|1660|1657.4|1660.73|1658.13|1659.75|1657.15|0
1636680000000|2021-11-12 01:20:00|1659.75|1657.15|1659.51|1656.91|1660.73|1658.13|1659.27|1656.67|0
1636680300000|2021-11-12 01:25:00|1659.63|1657.03|1659.75|1657.15|1660|1657.4|1659.51|1656.91|0
1636680600000|2021-11-12 01:30:00|1659.51|1656.91|1659.51|1656.91|1660.24|1657.64|1659.26|1656.66|0
1636680900000|2021-11-12 01:35:00|1659.26|1656.66|1659.26|1656.66|1659.75|1657.15|1658.78|1656.18|0
1636681200000|2021-11-12 01:40:00|1659.14|1656.54|1660.72|1658.12|1660.72|1658.12|1658.78|1656.18|0
1636681500000|2021-11-12 01:45:00|1660.84|1658.24|1659.99|1657.39|1661.21|1658.61|1659.75|1657.15|0
1636681800000|2021-11-12 01:50:00|1660.24|1657.64|1661.21|1658.61|1661.45|1658.85|1660.11|1657.51|0
1636682100000|2021-11-12 01:55:00|1661.45|1658.85|1660.48|1657.88|1661.45|1658.85|1660.24|1657.64|0
1636682400000|2021-11-12 02:00:00|1660.72|1658.12|1660.23|1657.63|1660.97|1658.37|1659.99|1657.39|0
1636682700000|2021-11-12 02:05:00|1660.48|1657.88|1659.5|1656.9|1660.48|1657.88|1659.5|1656.9|0
1636683000000|2021-11-12 02:10:00|1659.75|1657.15|1659.62|1657.02|1659.99|1657.39|1659.26|1656.66|0
1636683300000|2021-11-12 02:15:00|1659.5|1656.9|1659.26|1656.66|1659.62|1657.02|1659.01|1656.41|0
1636683600000|2021-11-12 02:20:00|1659.5|1656.9|1659.99|1657.39|1659.99|1657.39|1659.26|1656.66|0
1636683900000|2021-11-12 02:25:00|1660.23|1657.63|1659.5|1656.9|1660.23|1657.63|1659.5|1656.9|0
1636684200000|2021-11-12 02:30:00|1659.25|1656.65|1657.06|1654.46|1659.74|1657.14|1656.82|1654.22|0
1636684500000|2021-11-12 02:35:00|1656.82|1654.22|1655.84|1653.24|1657.3|1654.7|1655.84|1653.24|0
1636684800000|2021-11-12 02:40:00|1656.08|1653.48|1656.08|1653.48|1656.33|1653.73|1655.11|1652.51|0
1636685100000|2021-11-12 02:45:00|1656.33|1653.73|1657.06|1654.46|1657.3|1654.7|1655.84|1653.24|0
1636685400000|2021-11-12 02:50:00|1657.3|1654.7|1656.32|1653.72|1657.54|1654.94|1656.32|1653.72|0
1636685700000|2021-11-12 02:55:00|1656.08|1653.48|1655.35|1652.75|1656.08|1653.48|1654.86|1652.26|0
1636686000000|2021-11-12 03:00:00|1655.11|1652.51|1655.35|1652.75|1655.71|1653.11|1655.11|1652.51|0
1636686300000|2021-11-12 03:05:00|1655.1|1652.5|1653.4|1650.8|1655.35|1652.75|1652.91|1650.31|0
1636686600000|2021-11-12 03:10:00|1653.64|1651.04|1653.64|1651.04|1653.88|1651.28|1653.15|1650.55|0
1636686900000|2021-11-12 03:15:00|1653.76|1651.16|1654.61|1652.01|1654.86|1652.26|1653.76|1651.16|0
1636687200000|2021-11-12 03:20:00|1654.37|1651.77|1654.37|1651.77|1654.61|1652.01|1654.13|1651.53|0
1636687500000|2021-11-12 03:25:00|1654.13|1651.53|1654.86|1652.26|1655.1|1652.5|1654.13|1651.53|0
1636687800000|2021-11-12 03:30:00|1654.61|1652.01|1655.59|1652.99|1655.83|1653.23|1654.61|1652.01|0
1636688100000|2021-11-12 03:35:00|1655.34|1652.74|1655.59|1652.99|1656.07|1653.47|1655.34|1652.74|0
1636688400000|2021-11-12 03:40:00|1655.46|1652.86|1654.85|1652.25|1655.59|1652.99|1654.85|1652.25|0
1636688700000|2021-11-12 03:45:00|1654.73|1652.13|1654.24|1651.64|1654.85|1652.25|1654.24|1651.64|0
1636689000000|2021-11-12 03:50:00|1654.12|1651.52|1654.36|1651.76|1654.85|1652.25|1654.12|1651.52|0
1636689300000|2021-11-12 03:55:00|1654.12|1651.52|1654.36|1651.76|1654.61|1652.01|1654.12|1651.52|0
1636689600000|2021-11-12 04:00:00|1654.12|1651.52|1654.36|1651.76|1654.61|1652.01|1654.12|1651.52|0
1636689900000|2021-11-12 04:05:00|1654.12|1651.52|1653.39|1650.79|1654.36|1651.76|1653.39|1650.79|0
1636690200000|2021-11-12 04:10:00|1653.63|1651.03|1653.87|1651.27|1653.87|1651.27|1653.39|1650.79|0
1636690500000|2021-11-12 04:15:00|1654.12|1651.52|1655.09|1652.49|1655.34|1652.74|1653.87|1651.27|0
1636690800000|2021-11-12 04:20:00|1655.21|1652.61|1655.09|1652.49|1655.21|1652.61|1655.09|1652.49|0
1636691100000|2021-11-12 04:25:00|1654.85|1652.25|1655.33|1652.73|1655.33|1652.73|1654.6|1652|0
1636691400000|2021-11-12 04:30:00|1655.58|1652.98|1655.33|1652.73|1655.82|1653.22|1655.33|1652.73|0
1636691700000|2021-11-12 04:35:00|1655.58|1652.98|1655.58|1652.98|1655.58|1652.98|1655.09|1652.49|0
1636692000000|2021-11-12 04:40:00|1655.82|1653.22|1656.06|1653.46|1656.31|1653.71|1655.82|1653.22|0
1636692300000|2021-11-12 04:45:00|1656.31|1653.71|1655.82|1653.22|1656.31|1653.71|1655.33|1652.73|0
1636692600000|2021-11-12 04:50:00|1655.57|1652.97|1655.82|1653.22|1656.3|1653.7|1655.57|1652.97|0
1636692900000|2021-11-12 04:55:00|1655.57|1652.97|1654.35|1651.75|1655.57|1652.97|1654.35|1651.75|0
1636693200000|2021-11-12 05:00:00|1654.6|1652|1654.11|1651.51|1655.08|1652.48|1654.11|1651.51|0
1636693500000|2021-11-12 05:05:00|1653.86|1651.26|1654.11|1651.51|1654.6|1652|1653.38|1650.78|0
1636693800000|2021-11-12 05:10:00|1654.35|1651.75|1653.86|1651.26|1654.35|1651.75|1653.62|1651.02|0
1636694100000|2021-11-12 05:15:00|1653.62|1651.02|1653.62|1651.02|1653.62|1651.02|1652.64|1650.04|0
1636694400000|2021-11-12 05:20:00|1653.37|1650.77|1654.71|1652.11|1654.84|1652.24|1653.37|1650.77|0
1636694700000|2021-11-12 05:25:00|1654.84|1652.24|1654.59|1651.99|1655.08|1652.48|1654.59|1651.99|0
1636695000000|2021-11-12 05:30:00|1654.35|1651.75|1655.32|1652.72|1655.32|1652.72|1654.35|1651.75|0
1636695300000|2021-11-12 05:35:00|1655.57|1652.97|1655.81|1653.21|1655.81|1653.21|1655.32|1652.72|0
1636695600000|2021-11-12 05:40:00|1655.56|1652.96|1656.05|1653.45|1656.05|1653.45|1655.56|1652.96|0
1636695900000|2021-11-12 05:45:00|1655.81|1653.21|1655.56|1652.96|1656.05|1653.45|1655.32|1652.72|0
1636696200000|2021-11-12 05:50:00|1655.32|1652.72|1655.56|1652.96|1656.05|1653.45|1655.32|1652.72|0
1636696500000|2021-11-12 05:55:00|1655.81|1653.21|1656.05|1653.45|1656.29|1653.69|1655.56|1652.96|0
1636696800000|2021-11-12 06:00:00|1656.29|1653.69|1656.05|1653.45|1656.29|1653.69|1654.83|1652.23|0
1636697100000|2021-11-12 06:05:00|1655.8|1653.2|1655.8|1653.2|1655.8|1653.2|1655.32|1652.72|0
1636697400000|2021-11-12 06:10:00|1655.68|1653.08|1655.56|1652.96|1656.29|1653.69|1655.31|1652.71|0
1636697700000|2021-11-12 06:15:00|1655.31|1652.71|1656.04|1653.44|1656.04|1653.44|1655.07|1652.47|0
1636698000000|2021-11-12 06:20:00|1655.92|1653.32|1656.04|1653.44|1656.04|1653.44|1655.67|1653.07|0
1636698300000|2021-11-12 06:25:00|1656.53|1653.93|1656.77|1654.17|1657.26|1654.66|1656.53|1653.93|0
1636698600000|2021-11-12 06:30:00|1657.02|1654.42|1655.31|1652.71|1657.26|1654.66|1655.31|1652.71|0
1636698900000|2021-11-12 06:35:00|1655.07|1652.47|1654.09|1651.49|1655.31|1652.71|1653.85|1651.25|0
1636699200000|2021-11-12 06:40:00|1653.85|1651.25|1653.6|1651|1654.09|1651.49|1653.12|1650.52|0
1636699500000|2021-11-12 06:45:00|1653.36|1650.76|1653.11|1650.51|1653.6|1651|1653.11|1650.51|0
1636699800000|2021-11-12 06:50:00|1652.87|1650.27|1652.14|1649.54|1652.87|1650.27|1650.68|1648.08|0
1636700100000|2021-11-12 06:55:00|1652.38|1649.78|1651.65|1649.05|1652.38|1649.78|1651.41|1648.81|0
1636700400000|2021-11-12 07:00:00|1651.41|1648.81|1651.77|1649.17|1652.38|1649.78|1651.41|1648.81|0
1636700700000|2021-11-12 07:05:00|1651.65|1649.05|1651.41|1648.81|1651.65|1649.05|1650.67|1648.07|0
1636701000000|2021-11-12 07:10:00|1651.28|1648.68|1652.62|1650.02|1652.62|1650.02|1651.16|1648.56|0
1636701300000|2021-11-12 07:15:00|1652.87|1650.27|1654.82|1652.22|1654.82|1652.22|1652.74|1650.14|0
1636701600000|2021-11-12 07:20:00|1654.57|1651.97|1654.08|1651.48|1654.57|1651.97|1653.35|1650.75|0
1636701900000|2021-11-12 07:25:00|1654.33|1651.73|1654.08|1651.48|1654.57|1651.97|1653.84|1651.24|0
1636702200000|2021-11-12 07:30:00|1653.6|1651|1653.35|1650.75|1654.57|1651.97|1653.35|1650.75|0
1636702500000|2021-11-12 07:35:00|1653.84|1651.24|1652.62|1650.02|1653.84|1651.24|1652.62|1650.02|0
1636702800000|2021-11-12 07:40:00|1652.86|1650.26|1653.47|1650.87|1653.47|1650.87|1652.62|1650.02|0
1636703100000|2021-11-12 07:45:00|1653.35|1650.75|1652.37|1649.77|1653.35|1650.75|1652.37|1649.77|0
1636703400000|2021-11-12 07:50:00|1652.25|1649.65|1650.91|1648.31|1652.37|1649.77|1650.67|1648.07|0
1636703700000|2021-11-12 07:55:00|1651.15|1648.55|1652.13|1649.53|1652.13|1649.53|1650.18|1647.58|0
1636704000000|2021-11-12 08:00:00|1651.88|1649.28|1655.12|1652.52|1655.12|1652.52|1651.88|1649.28|0
1636704300000|2021-11-12 08:05:00|1655.16|1652.96|1654.92|1652.72|1656.38|1654.18|1654.43|1652.23|0
1636704600000|2021-11-12 08:10:00|1655.16|1652.96|1653.46|1651.26|1656.38|1654.18|1653.46|1651.26|0
1636704900000|2021-11-12 08:15:00|1653.21|1651.01|1652.48|1650.28|1653.94|1651.74|1652.24|1650.04|0
1636705200000|2021-11-12 08:20:00|1652.24|1650.04|1653.7|1651.5|1653.7|1651.5|1651.75|1649.55|0
1636705500000|2021-11-12 08:25:00|1653.33|1651.13|1652.23|1650.03|1653.45|1651.25|1651.99|1649.79|0
1636705800000|2021-11-12 08:30:00|1651.99|1649.79|1651.5|1649.3|1652.23|1650.03|1649.8|1647.6|0
1636706100000|2021-11-12 08:35:00|1651.26|1649.06|1652.23|1650.03|1652.59|1650.39|1650.28|1648.08|0
1636706400000|2021-11-12 08:40:00|1652.11|1649.91|1652.23|1650.03|1652.48|1650.28|1651.26|1649.06|0
1636706700000|2021-11-12 08:45:00|1652.47|1650.27|1653.45|1651.25|1654.18|1651.98|1652.23|1650.03|0
1636707000000|2021-11-12 08:50:00|1653.21|1651.01|1654.91|1652.71|1655.15|1652.95|1652.96|1650.76|0
1636707300000|2021-11-12 08:55:00|1655.15|1652.95|1654.67|1652.47|1655.89|1653.69|1653.69|1651.49|0
1636707600000|2021-11-12 09:00:00|1654.91|1652.71|1653.32|1651.12|1655.64|1653.44|1653.2|1651|0
1636707900000|2021-11-12 09:05:00|1653.2|1651|1652.71|1650.51|1653.56|1651.36|1652.23|1650.03|0
1636708200000|2021-11-12 09:10:00|1652.47|1650.27|1651.98|1649.78|1652.47|1650.27|1651.74|1649.54|0
1636708500000|2021-11-12 09:15:00|1652.34|1650.14|1651.25|1649.05|1652.47|1650.27|1650.28|1648.08|0
1636708800000|2021-11-12 09:20:00|1651.01|1648.81|1651.49|1649.29|1652.34|1650.14|1651.01|1648.81|0
1636709100000|2021-11-12 09:25:00|1651.37|1649.17|1650.03|1647.83|1651.49|1649.29|1650.03|1647.83|0
1636709400000|2021-11-12 09:30:00|1649.79|1647.59|1651.49|1649.29|1651.74|1649.54|1649.3|1647.1|0
1636709700000|2021-11-12 09:35:00|1651.73|1649.53|1651.25|1649.05|1651.73|1649.53|1650.52|1648.32|0
1636710000000|2021-11-12 09:40:00|1651.12|1648.92|1651.73|1649.53|1651.73|1649.53|1650.51|1648.31|0
1636710300000|2021-11-12 09:45:00|1651.49|1649.29|1652.46|1650.26|1652.71|1650.51|1651.49|1649.29|0
1636710600000|2021-11-12 09:50:00|1652.71|1650.51|1652.71|1650.51|1652.95|1650.75|1651.73|1649.53|0
1636710900000|2021-11-12 09:55:00|1652.58|1650.38|1652.22|1650.02|1652.71|1650.51|1651.97|1649.77|0
1636711200000|2021-11-12 10:00:00|1651.97|1649.77|1652.7|1650.5|1653.19|1650.99|1651.97|1649.77|0
1636711500000|2021-11-12 10:05:00|1653.19|1650.99|1652.95|1650.75|1653.19|1650.99|1652.09|1649.89|0
1636711800000|2021-11-12 10:10:00|1652.7|1650.5|1652.22|1650.02|1652.95|1650.75|1652.22|1650.02|0
1636712100000|2021-11-12 10:15:00|1651.97|1649.77|1652.7|1650.5|1652.7|1650.5|1651.48|1649.28|0
1636712400000|2021-11-12 10:20:00|1652.46|1650.26|1652.46|1650.26|1652.95|1650.75|1652.33|1650.13|0
1636712700000|2021-11-12 10:25:00|1652.7|1650.5|1652.09|1649.89|1652.7|1650.5|1651.6|1649.4|0
1636713000000|2021-11-12 10:30:00|1652.21|1650.01|1652.46|1650.26|1652.7|1650.5|1651.72|1649.52|0
1636713300000|2021-11-12 10:35:00|1652.21|1650.01|1651.97|1649.77|1652.7|1650.5|1651.97|1649.77|0
1636713600000|2021-11-12 10:40:00|1652.21|1650.01|1651.97|1649.77|1652.21|1650.01|1651.97|1649.77|0
1636713900000|2021-11-12 10:45:00|1651.72|1649.52|1652.08|1649.88|1652.21|1650.01|1651.48|1649.28|0
1636714200000|2021-11-12 10:50:00|1652.21|1650.01|1656.11|1653.91|1656.84|1654.64|1652.21|1650.01|0
1636714500000|2021-11-12 10:55:00|1656.35|1654.15|1654.89|1652.69|1656.6|1654.4|1654.89|1652.69|0
1636714800000|2021-11-12 11:00:00|1655.13|1652.93|1654.64|1652.44|1655.13|1652.93|1653.91|1651.71|0
1636715100000|2021-11-12 11:05:00|1654.52|1652.32|1653.67|1651.47|1654.52|1652.32|1653.42|1651.22|0
1636715400000|2021-11-12 11:10:00|1653.91|1651.71|1654.64|1652.44|1656.11|1653.91|1653.91|1651.71|0
1636715700000|2021-11-12 11:15:00|1654.89|1652.69|1655.37|1653.17|1655.62|1653.42|1654.89|1652.69|0
1636716000000|2021-11-12 11:20:00|1655.62|1653.42|1656.46|1654.26|1656.59|1654.39|1655.37|1653.17|0
1636716300000|2021-11-12 11:25:00|1656.35|1654.15|1655.86|1653.66|1656.35|1654.15|1655.37|1653.17|0
1636716600000|2021-11-12 11:30:00|1655.62|1653.42|1656.1|1653.9|1656.1|1653.9|1655.37|1653.17|0
1636716900000|2021-11-12 11:35:00|1656.35|1654.15|1657.56|1655.36|1657.81|1655.61|1656.1|1653.9|0
1636717200000|2021-11-12 11:40:00|1658.05|1655.85|1657.81|1655.61|1658.78|1656.58|1657.32|1655.12|0
1636717500000|2021-11-12 11:45:00|1657.56|1655.36|1659.03|1656.83|1659.03|1656.83|1657.56|1655.36|0
1636717800000|2021-11-12 11:50:00|1659.27|1657.07|1658.78|1656.58|1659.27|1657.07|1658.54|1656.34|0
1636718100000|2021-11-12 11:55:00|1658.65|1656.45|1659.02|1656.82|1659.51|1657.31|1658.54|1656.34|0
1636718400000|2021-11-12 12:00:00|1659.27|1657.07|1658.29|1656.09|1659.38|1657.18|1657.8|1655.6|0
1636718700000|2021-11-12 12:05:00|1658.05|1655.85|1657.8|1655.6|1658.53|1656.33|1657.56|1655.36|0
1636719000000|2021-11-12 12:10:00|1657.92|1655.72|1657.8|1655.6|1658.05|1655.85|1657.07|1654.87|0
1636719300000|2021-11-12 12:15:00|1657.56|1655.36|1657.8|1655.6|1658.05|1655.85|1657.31|1655.11|0
1636719600000|2021-11-12 12:20:00|1657.56|1655.36|1657.56|1655.36|1657.8|1655.6|1657.31|1655.11|0
1636719900000|2021-11-12 12:25:00|1657.8|1655.6|1657.56|1655.36|1657.8|1655.6|1657.31|1655.11|0
1636720200000|2021-11-12 12:30:00|1657.31|1655.11|1656.58|1654.38|1657.31|1655.11|1656.09|1653.89|0
1636720500000|2021-11-12 12:35:00|1656.34|1654.14|1657.31|1655.11|1657.31|1655.11|1656.09|1653.89|0
1636720800000|2021-11-12 12:40:00|1657.07|1654.87|1657.55|1655.35|1657.8|1655.6|1657.07|1654.87|0
1636721100000|2021-11-12 12:45:00|1657.31|1655.11|1657.31|1655.11|1657.31|1655.11|1657.06|1654.86|0
1636721400000|2021-11-12 12:50:00|1657.06|1654.86|1656.33|1654.13|1657.31|1655.11|1656.09|1653.89|0
1636721700000|2021-11-12 12:55:00|1656.09|1653.89|1655.6|1653.4|1656.58|1654.38|1655.36|1653.16|0
1636722000000|2021-11-12 13:00:00|1655.47|1653.27|1655.6|1653.4|1656.09|1653.89|1655.35|1653.15|0
1636722300000|2021-11-12 13:05:00|1655.35|1653.15|1656.82|1654.62|1656.82|1654.62|1655.35|1653.15|0
1636722600000|2021-11-12 13:10:00|1656.57|1654.37|1657.06|1654.86|1657.3|1655.1|1656.33|1654.13|0
1636722900000|2021-11-12 13:15:00|1657.3|1655.1|1657.06|1654.86|1657.55|1655.35|1656.82|1654.62|0
1636723200000|2021-11-12 13:20:00|1657.3|1655.1|1657.55|1655.35|1657.79|1655.59|1656.81|1654.61|0
1636723500000|2021-11-12 13:25:00|1657.79|1655.59|1659.74|1657.54|1659.74|1657.54|1657.66|1655.46|0
1636723800000|2021-11-12 13:30:00|1659.5|1657.3|1659.24|1657.04|1659.74|1657.54|1658.76|1656.56|0
1636724100000|2021-11-12 13:35:00|1658.99|1656.79|1659.23|1657.03|1660.08|1657.88|1658.5|1656.3|0
1636724400000|2021-11-12 13:40:00|1659.48|1657.28|1659.23|1657.03|1659.72|1657.52|1659.23|1657.03|0
1636724700000|2021-11-12 13:45:00|1659.48|1657.28|1660.33|1658.13|1660.45|1658.25|1659.23|1657.03|0
1636725000000|2021-11-12 13:50:00|1660.45|1658.25|1660.21|1658.01|1660.7|1658.5|1659.96|1657.76|0
1636725300000|2021-11-12 13:55:00|1660.45|1658.25|1659.72|1657.52|1660.45|1658.25|1658.99|1656.79|0
1636725600000|2021-11-12 14:00:00|1659.48|1657.28|1661.91|1659.71|1661.91|1659.71|1659.47|1657.27|0
1636725900000|2021-11-12 14:05:00|1661.67|1659.47|1662.64|1660.44|1662.89|1660.69|1661.67|1659.47|0
1636726200000|2021-11-12 14:10:00|1662.4|1660.2|1663.13|1660.93|1663.62|1661.42|1662.16|1659.96|0
1636726500000|2021-11-12 14:15:00|1662.64|1660.44|1663.37|1661.17|1663.62|1661.42|1662.64|1660.44|0
1636726800000|2021-11-12 14:20:00|1663.13|1660.93|1660.93|1658.73|1663.13|1660.93|1660.93|1658.73|0
1636727100000|2021-11-12 14:25:00|1661.18|1658.98|1660.69|1658.49|1661.91|1659.71|1660.69|1658.49|0
1636727400000|2021-11-12 14:30:00|1660.93|1658.73|1657.61|1655.41|1661.18|1658.98|1657.36|1655.16|0
1636727700000|2021-11-12 14:35:00|1657.36|1655.16|1651.75|1649.55|1657.36|1655.16|1650.78|1648.58|0
1636728000000|2021-11-12 14:40:00|1652|1649.8|1653.7|1651.5|1654.68|1652.48|1651.75|1649.55|0
1636728300000|2021-11-12 14:45:00|1653.95|1651.75|1651.33|1649.13|1654.92|1652.72|1651.33|1649.13|0
1636728600000|2021-11-12 14:50:00|1651.82|1649.62|1653.04|1650.84|1653.53|1651.33|1651.09|1648.89|0
1636728900000|2021-11-12 14:55:00|1653.28|1651.08|1653.28|1651.08|1655.97|1653.77|1653.04|1650.84|0
1636729200000|2021-11-12 15:00:00|1652.18|1649.98|1654.01|1651.81|1654.75|1652.55|1651.58|1649.38|0
1636729500000|2021-11-12 15:05:00|1653.77|1651.57|1655.75|1653.55|1656.97|1654.77|1651.75|1649.55|0
1636729800000|2021-11-12 15:10:00|1655.51|1653.31|1654.53|1652.33|1656.97|1654.77|1653.8|1651.6|0
1636730100000|2021-11-12 15:15:00|1654.78|1652.58|1657.7|1655.5|1657.7|1655.5|1654.04|1651.84|0
1636730400000|2021-11-12 15:20:00|1657.95|1655.75|1655.99|1653.79|1658.43|1656.23|1654.77|1652.57|0
1636730700000|2021-11-12 15:25:00|1655.75|1653.55|1654.04|1651.84|1656.24|1654.04|1652.58|1650.38|0
1636731000000|2021-11-12 15:30:00|1654.29|1652.09|1650.87|1648.67|1655.26|1653.06|1650.87|1648.67|0
1636731300000|2021-11-12 15:35:00|1651.36|1649.16|1653.55|1651.35|1655.26|1653.06|1650.87|1648.67|0
1636731600000|2021-11-12 15:40:00|1653.8|1651.6|1656.23|1654.03|1656.72|1654.52|1653.55|1651.35|0
1636731900000|2021-11-12 15:45:00|1655.99|1653.79|1658.67|1656.47|1658.92|1656.72|1655.5|1653.3|0
1636732200000|2021-11-12 15:50:00|1658.43|1656.23|1658.67|1656.47|1660.38|1658.18|1658.18|1655.98|0
1636732500000|2021-11-12 15:55:00|1658.43|1656.23|1662.33|1660.13|1662.58|1660.38|1658.18|1655.98|0
1636732800000|2021-11-12 16:00:00|1663.06|1660.86|1667.78|1665.58|1669.49|1667.29|1663.06|1660.86|0
1636733100000|2021-11-12 16:05:00|1668.27|1666.07|1669.73|1667.53|1669.73|1667.53|1665.82|1663.62|0
1636733400000|2021-11-12 16:10:00|1669.97|1667.77|1670.46|1668.26|1670.95|1668.75|1667.29|1665.09|0
1636733700000|2021-11-12 16:15:00|1670.71|1668.51|1678.52|1676.32|1678.52|1676.32|1670.71|1668.51|0
1636734000000|2021-11-12 16:20:00|1678.27|1676.07|1679.01|1676.81|1679.49|1677.29|1677.3|1675.1|0
1636734300000|2021-11-12 16:25:00|1678.52|1676.32|1677.3|1675.1|1679.49|1677.29|1675.83|1673.63|0
1636734600000|2021-11-12 16:30:00|1677.78|1675.58|1679|1676.8|1679.25|1677.05|1676.81|1674.61|0
1636734900000|2021-11-12 16:35:00|1679.25|1677.05|1676.79|1674.59|1679.98|1677.78|1676.54|1674.34|0
1636735200000|2021-11-12 16:40:00|1677.52|1675.32|1677.28|1675.08|1678.98|1676.78|1677.28|1675.08|0
1636735500000|2021-11-12 16:45:00|1677.52|1675.32|1676.54|1674.34|1677.52|1675.32|1675.32|1673.12|0
1636735800000|2021-11-12 16:50:00|1676.79|1674.59|1680.45|1678.25|1680.69|1678.49|1675.81|1673.61|0
1636736100000|2021-11-12 16:55:00|1680.69|1678.49|1680.45|1678.25|1681.91|1679.71|1679.71|1677.51|0
1636736400000|2021-11-12 17:00:00|1680.93|1678.73|1680.2|1678|1682.64|1680.44|1679.96|1677.76|0
1636736700000|2021-11-12 17:05:00|1680.69|1678.49|1678.25|1676.05|1681.18|1678.98|1678.25|1676.05|0
1636737000000|2021-11-12 17:10:00|1678.49|1676.29|1681.67|1679.47|1681.67|1679.47|1678|1675.8|0
1636737300000|2021-11-12 17:15:00|1681.42|1679.22|1681.66|1679.46|1681.91|1679.71|1680.2|1678|0
1636737600000|2021-11-12 17:20:00|1681.42|1679.22|1680.69|1678.49|1682.4|1680.2|1680.44|1678.24|0
1636737900000|2021-11-12 17:25:00|1680.93|1678.73|1680.69|1678.49|1681.42|1679.22|1679.47|1677.27|0
1636738200000|2021-11-12 17:30:00|1680.93|1678.73|1680.2|1678|1680.93|1678.73|1679.71|1677.51|0
1636738500000|2021-11-12 17:35:00|1679.95|1677.75|1679.71|1677.51|1680.44|1678.24|1679.71|1677.51|0
1636738800000|2021-11-12 17:40:00|1679.46|1677.26|1678.24|1676.04|1679.95|1677.75|1678.24|1676.04|0
1636739100000|2021-11-12 17:45:00|1678.49|1676.29|1677.26|1675.06|1679.22|1677.02|1677.02|1674.82|0
1636739400000|2021-11-12 17:50:00|1677.51|1675.31|1678|1675.8|1678|1675.8|1676.04|1673.84|0
1636739700000|2021-11-12 17:55:00|1678.24|1676.04|1677.26|1675.06|1678.97|1676.77|1676.29|1674.09|0
1636740000000|2021-11-12 18:00:00|1677.51|1675.31|1674.82|1672.62|1677.51|1675.31|1673.11|1670.91|0
1636740300000|2021-11-12 18:05:00|1675.06|1672.86|1674.2|1672|1675.55|1673.35|1673.36|1671.16|0
1636740600000|2021-11-12 18:10:00|1674.33|1672.13|1675.31|1673.11|1676.28|1674.08|1673.84|1671.64|0
1636740900000|2021-11-12 18:15:00|1675.06|1672.86|1675.55|1673.35|1675.79|1673.59|1673.84|1671.64|0
1636741200000|2021-11-12 18:20:00|1675.79|1673.59|1675.79|1673.59|1676.04|1673.84|1675.06|1672.86|0
1636741500000|2021-11-12 18:25:00|1675.67|1673.47|1675.79|1673.59|1677.01|1674.81|1675.3|1673.1|0
1636741800000|2021-11-12 18:30:00|1676.04|1673.84|1678.97|1676.77|1678.97|1676.77|1676.04|1673.84|0
1636742100000|2021-11-12 18:35:00|1678.72|1676.52|1678.23|1676.03|1678.97|1676.77|1677.74|1675.54|0
1636742400000|2021-11-12 18:40:00|1677.99|1675.79|1677.5|1675.3|1678.23|1676.03|1677.25|1675.05|0
1636742700000|2021-11-12 18:45:00|1677.25|1675.05|1676.03|1673.83|1677.25|1675.05|1675.55|1673.35|0
1636743000000|2021-11-12 18:50:00|1675.79|1673.59|1677.74|1675.54|1677.74|1675.54|1675.54|1673.34|0
1636743300000|2021-11-12 18:55:00|1677.99|1675.79|1678.72|1676.52|1679.21|1677.01|1677.74|1675.54|0
1636743600000|2021-11-12 19:00:00|1678.96|1676.76|1677.5|1675.3|1678.96|1676.76|1677.25|1675.05|0
1636743900000|2021-11-12 19:05:00|1677.37|1675.17|1676.76|1674.56|1677.5|1675.3|1676.27|1674.07|0
1636744200000|2021-11-12 19:10:00|1677.01|1674.81|1677.74|1675.54|1678.47|1676.27|1677.01|1674.81|0
1636744500000|2021-11-12 19:15:00|1677.98|1675.78|1677.74|1675.54|1678.96|1676.76|1677.49|1675.29|0
1636744800000|2021-11-12 19:20:00|1677.98|1675.78|1676.76|1674.56|1677.98|1675.78|1676.52|1674.32|0
1636745100000|2021-11-12 19:25:00|1677|1674.8|1674.56|1672.36|1677.25|1675.05|1674.07|1671.87|0
1636745400000|2021-11-12 19:30:00|1675.05|1672.85|1673.58|1671.38|1675.29|1673.09|1673.34|1671.14|0
1636745700000|2021-11-12 19:35:00|1673.34|1671.14|1675.29|1673.09|1675.54|1673.34|1671.88|1669.68|0
1636746000000|2021-11-12 19:40:00|1675.17|1672.97|1675.29|1673.09|1675.54|1673.34|1674.32|1672.12|0
1636746300000|2021-11-12 19:45:00|1675.54|1673.34|1676.27|1674.07|1676.27|1674.07|1675.54|1673.34|0
1636746600000|2021-11-12 19:50:00|1676.51|1674.31|1676.02|1673.82|1677|1674.8|1675.78|1673.58|0
1636746900000|2021-11-12 19:55:00|1676.27|1674.07|1675.78|1673.58|1677.49|1675.29|1675.78|1673.58|0
1636747200000|2021-11-12 20:00:00|1676.02|1673.82|1676.26|1674.06|1676.75|1674.55|1675.29|1673.09|0
1636747500000|2021-11-12 20:05:00|1676.51|1674.31|1677.48|1675.28|1677.73|1675.53|1675.78|1673.58|0
1636747800000|2021-11-12 20:10:00|1677.24|1675.04|1678.46|1676.26|1678.46|1676.26|1676.51|1674.31|0
1636748100000|2021-11-12 20:15:00|1678.22|1676.02|1678.7|1676.5|1678.95|1676.75|1677.24|1675.04|0
1636748400000|2021-11-12 20:20:00|1678.95|1676.75|1680.41|1678.21|1681.15|1678.95|1678.95|1676.75|0
1636748700000|2021-11-12 20:25:00|1680.66|1678.46|1681.63|1679.43|1681.88|1679.68|1680.41|1678.21|0
1636749000000|2021-11-12 20:30:00|1681.88|1679.68|1686.27|1684.07|1686.27|1684.07|1681.88|1679.68|0
1636749300000|2021-11-12 20:35:00|1686.03|1683.83|1684.32|1682.12|1687.49|1685.29|1684.32|1682.12|0
1636749600000|2021-11-12 20:40:00|1684.56|1682.36|1683|1680.8|1685.05|1682.85|1682.51|1680.31|0
1636749900000|2021-11-12 20:45:00|1682.76|1680.56|1680.07|1677.87|1682.76|1680.56|1679.58|1677.38|0
1636750200000|2021-11-12 20:50:00|1681.78|1679.58|1680.31|1678.11|1682.76|1680.56|1680.31|1678.11|0
1636750500000|2021-11-12 20:55:00|1679.83|1677.63|1682.51|1680.31|1683.73|1681.53|1679.83|1677.63|0
1636750800000|2021-11-12 21:00:00|1681.53|1679.33|1685.68|1683.48|1685.68|1683.48|1681.53|1679.33|0
1636751100000|2021-11-12 21:05:00|1685.44|1683.24|1686.66|1684.46|1686.9|1684.7|1685.44|1683.24|0
1636751400000|2021-11-12 21:10:00|1686.42|1684.22|1685.93|1683.73|1686.66|1684.46|1685.93|1683.73|0
1636963500000|2021-11-15 08:05:00|1685.1|1682.9|1684.61|1682.41|1685.34|1683.14|1683.87|1681.67|0
1636963800000|2021-11-15 08:10:00|1684.36|1682.16|1683.63|1681.43|1684.36|1682.16|1681.92|1679.72|0
1636964100000|2021-11-15 08:15:00|1683.75|1681.55|1683.87|1681.67|1684.12|1681.92|1683.26|1681.06|0
1636964400000|2021-11-15 08:20:00|1684.12|1681.92|1684.61|1682.41|1685.09|1682.89|1683.63|1681.43|0
1636964700000|2021-11-15 08:25:00|1684.36|1682.16|1685.09|1682.89|1685.58|1683.38|1684.36|1682.16|0
1636965000000|2021-11-15 08:30:00|1685.21|1683.01|1685.34|1683.14|1685.58|1683.38|1684.6|1682.4|0
1636965300000|2021-11-15 08:35:00|1685.21|1683.01|1685.34|1683.14|1685.58|1683.38|1684.6|1682.4|0
1636965600000|2021-11-15 08:40:00|1685.58|1683.38|1685.58|1683.38|1685.82|1683.62|1685.34|1683.14|0
1636965900000|2021-11-15 08:45:00|1685.82|1683.62|1686.31|1684.11|1686.31|1684.11|1685.33|1683.13|0
1636966200000|2021-11-15 08:50:00|1686.56|1684.36|1687.78|1685.58|1687.9|1685.7|1686.31|1684.11|0
1636966500000|2021-11-15 08:55:00|1687.9|1685.7|1689.24|1687.04|1689.24|1687.04|1687.78|1685.58|0
1636966800000|2021-11-15 09:00:00|1689|1686.8|1690.22|1688.02|1690.22|1688.02|1688.75|1686.55|0
1636967100000|2021-11-15 09:05:00|1690.47|1688.27|1691.2|1689|1691.69|1689.49|1690.47|1688.27|0
1636967400000|2021-11-15 09:10:00|1690.95|1688.75|1689.73|1687.53|1691.2|1689|1689.73|1687.53|0
1636967700000|2021-11-15 09:15:00|1689.98|1687.78|1689.49|1687.29|1689.98|1687.78|1688.75|1686.55|0
1636968000000|2021-11-15 09:20:00|1689|1686.8|1689.73|1687.53|1689.73|1687.53|1688.51|1686.31|0
1636968300000|2021-11-15 09:25:00|1689.48|1687.28|1689.24|1687.04|1689.73|1687.53|1689.24|1687.04|0
1636968600000|2021-11-15 09:30:00|1689.36|1687.16|1688.5|1686.3|1689.36|1687.16|1688.5|1686.3|0
1636968900000|2021-11-15 09:35:00|1688.26|1686.06|1687.89|1685.69|1688.5|1686.3|1687.53|1685.33|0
1636969200000|2021-11-15 09:40:00|1688.02|1685.82|1688.5|1686.3|1688.75|1686.55|1687.77|1685.57|0
1636969500000|2021-11-15 09:45:00|1688.75|1686.55|1688.26|1686.06|1688.75|1686.55|1688.01|1685.81|0
1636969800000|2021-11-15 09:50:00|1688.01|1685.81|1688.99|1686.79|1688.99|1686.79|1688.01|1685.81|0
1636970100000|2021-11-15 09:55:00|1689.24|1687.04|1689.72|1687.52|1690.21|1688.01|1688.99|1686.79|0
1636970400000|2021-11-15 10:00:00|1689.97|1687.77|1689.97|1687.77|1690.46|1688.26|1689.72|1687.52|0
1636970700000|2021-11-15 10:05:00|1690.21|1688.01|1690.7|1688.5|1690.94|1688.74|1690.21|1688.01|0
1636971000000|2021-11-15 10:10:00|1690.94|1688.74|1691.19|1688.99|1691.19|1688.99|1690.94|1688.74|0
1636971300000|2021-11-15 10:15:00|1691.43|1689.23|1691.68|1689.48|1691.92|1689.72|1691.19|1688.99|0
1636971600000|2021-11-15 10:20:00|1691.43|1689.23|1691.68|1689.48|1691.92|1689.72|1691.43|1689.23|0
1636971900000|2021-11-15 10:25:00|1691.43|1689.23|1691.19|1688.99|1691.68|1689.48|1691.19|1688.99|0
1636972200000|2021-11-15 10:30:00|1690.94|1688.74|1691.18|1688.98|1691.18|1688.98|1690.7|1688.5|0
1636972500000|2021-11-15 10:35:00|1691.43|1689.23|1693.63|1691.43|1693.63|1691.43|1691.43|1689.23|0
1636972800000|2021-11-15 10:40:00|1693.38|1691.18|1691.92|1689.72|1693.63|1691.43|1691.92|1689.72|0
1636973100000|2021-11-15 10:45:00|1692.16|1689.96|1691.92|1689.72|1692.16|1689.96|1691.43|1689.23|0
1636973400000|2021-11-15 10:50:00|1692.16|1689.96|1691.91|1689.71|1692.16|1689.96|1691.91|1689.71|0
1636973700000|2021-11-15 10:55:00|1692.16|1689.96|1692.89|1690.69|1692.89|1690.69|1691.91|1689.71|0
1636974000000|2021-11-15 11:00:00|1693.14|1690.94|1691.91|1689.71|1693.14|1690.94|1691.42|1689.22|0
1636974300000|2021-11-15 11:05:00|1692.16|1689.96|1691.91|1689.71|1692.4|1690.2|1691.67|1689.47|0
1636974600000|2021-11-15 11:10:00|1691.79|1689.59|1691.91|1689.71|1691.91|1689.71|1691.67|1689.47|0
1636974900000|2021-11-15 11:15:00|1691.67|1689.47|1692.64|1690.44|1693.62|1691.42|1691.67|1689.47|0
1636975200000|2021-11-15 11:20:00|1692.89|1690.69|1693.13|1690.93|1693.13|1690.93|1691.67|1689.47|0
1636975500000|2021-11-15 11:25:00|1692.89|1690.69|1691.42|1689.22|1692.89|1690.69|1691.42|1689.22|0
1636975800000|2021-11-15 11:30:00|1691.66|1689.46|1693.38|1691.18|1694.35|1692.15|1691.66|1689.46|0
1636976100000|2021-11-15 11:35:00|1693.13|1690.93|1692.4|1690.2|1693.13|1690.93|1691.91|1689.71|0
1636976400000|2021-11-15 11:40:00|1692.64|1690.44|1692.64|1690.44|1692.89|1690.69|1692.4|1690.2|0
1636976700000|2021-11-15 11:45:00|1692.88|1690.68|1692.51|1690.31|1693.13|1690.93|1692.15|1689.95|0
1636977000000|2021-11-15 11:50:00|1692.4|1690.2|1693.37|1691.17|1693.37|1691.17|1692.39|1690.19|0
1636977300000|2021-11-15 11:55:00|1693.25|1691.05|1693.13|1690.93|1693.37|1691.17|1693|1690.8|0
1636977600000|2021-11-15 12:00:00|1692.88|1690.68|1692.64|1690.44|1692.88|1690.68|1692.15|1689.95|0
1636977900000|2021-11-15 12:05:00|1692.39|1690.19|1692.15|1689.95|1692.64|1690.44|1692.15|1689.95|0
1636978200000|2021-11-15 12:10:00|1692.39|1690.19|1692.15|1689.95|1692.39|1690.19|1691.9|1689.7|0
1636978500000|2021-11-15 12:15:00|1691.9|1689.7|1691.9|1689.7|1692.15|1689.95|1691.9|1689.7|0
1636978800000|2021-11-15 12:20:00|1691.66|1689.46|1690.92|1688.72|1691.66|1689.46|1690.8|1688.6|0
1636979100000|2021-11-15 12:25:00|1691.17|1688.97|1691.17|1688.97|1691.17|1688.97|1690.68|1688.48|0
1636979400000|2021-11-15 12:30:00|1691.41|1689.21|1691.9|1689.7|1691.9|1689.7|1691.17|1688.97|0
1636979700000|2021-11-15 12:35:00|1692.14|1689.94|1692.39|1690.19|1692.39|1690.19|1691.9|1689.7|0
1636980000000|2021-11-15 12:40:00|1692.14|1689.94|1692.39|1690.19|1692.63|1690.43|1692.14|1689.94|0
1636980300000|2021-11-15 12:45:00|1692.63|1690.43|1692.87|1690.67|1692.87|1690.67|1692.39|1690.19|0
1636980600000|2021-11-15 12:50:00|1692.63|1690.43|1692.87|1690.67|1693.12|1690.92|1692.63|1690.43|0
1636980900000|2021-11-15 12:55:00|1692.63|1690.43|1693.12|1690.92|1693.12|1690.92|1692.63|1690.43|0
1636981200000|2021-11-15 13:00:00|1692.87|1690.67|1695.07|1692.87|1695.32|1693.12|1692.87|1690.67|0
1636981500000|2021-11-15 13:05:00|1694.83|1692.63|1694.58|1692.38|1695.07|1692.87|1694.34|1692.14|0
1636981800000|2021-11-15 13:10:00|1694.83|1692.63|1697.03|1694.83|1697.27|1695.07|1694.83|1692.63|0
1636982100000|2021-11-15 13:15:00|1697.27|1695.07|1698.74|1696.54|1699.23|1697.03|1697.15|1694.95|0
1636982400000|2021-11-15 13:20:00|1698.98|1696.78|1699.72|1697.52|1700.7|1698.5|1698.98|1696.78|0
1636982700000|2021-11-15 13:25:00|1699.47|1697.27|1698.98|1696.78|1700.45|1698.25|1698.98|1696.78|0
1636983000000|2021-11-15 13:30:00|1699.23|1697.03|1699.23|1697.03|1700.21|1698.01|1698.98|1696.78|0
1636983300000|2021-11-15 13:35:00|1699.47|1697.27|1699.23|1697.03|1700.2|1698|1699.23|1697.03|0
1636983600000|2021-11-15 13:40:00|1699.47|1697.27|1699.71|1697.51|1700.2|1698|1698.98|1696.78|0
1636983900000|2021-11-15 13:45:00|1699.96|1697.76|1698|1695.8|1700.2|1698|1698|1695.8|0
1636984200000|2021-11-15 13:50:00|1698.25|1696.05|1697.27|1695.07|1698.25|1696.05|1697.02|1694.82|0
1636984500000|2021-11-15 13:55:00|1697.02|1694.82|1697.02|1694.82|1698|1695.8|1696.78|1694.58|0
1636984800000|2021-11-15 14:00:00|1697.27|1695.07|1698|1695.8|1698|1695.8|1696.78|1694.58|0
1636985100000|2021-11-15 14:05:00|1698.12|1695.92|1697.51|1695.31|1698.49|1696.29|1697.26|1695.06|0
1636985400000|2021-11-15 14:10:00|1697.26|1695.06|1696.77|1694.57|1697.75|1695.55|1696.53|1694.33|0
1636985700000|2021-11-15 14:15:00|1696.53|1694.33|1696.53|1694.33|1697.26|1695.06|1696.28|1694.08|0
1636986000000|2021-11-15 14:20:00|1696.77|1694.57|1696.53|1694.33|1697.02|1694.82|1696.53|1694.33|0
1636986300000|2021-11-15 14:25:00|1696.28|1694.08|1694.57|1692.37|1696.53|1694.33|1694.57|1692.37|0
1636986600000|2021-11-15 14:30:00|1695.79|1693.59|1693.1|1690.9|1695.79|1693.59|1690.17|1687.97|0
1636986900000|2021-11-15 14:35:00|1692.86|1690.66|1694.32|1692.12|1695.55|1693.35|1692.12|1689.92|0
1636987200000|2021-11-15 14:40:00|1694.81|1692.61|1689.92|1687.72|1695.06|1692.86|1689.19|1686.99|0
1636987500000|2021-11-15 14:45:00|1690.17|1687.97|1689.43|1687.23|1691.88|1689.68|1689.43|1687.23|0
1636987800000|2021-11-15 14:50:00|1689.68|1687.48|1690.41|1688.21|1690.41|1688.21|1684.79|1682.59|0
1636988100000|2021-11-15 14:55:00|1690.65|1688.45|1693.83|1691.63|1693.83|1691.63|1690.65|1688.45|0
1636988400000|2021-11-15 15:00:00|1693.34|1691.14|1687.47|1685.27|1693.83|1691.63|1686.74|1684.54|0
1636988700000|2021-11-15 15:05:00|1687.72|1685.52|1686.74|1684.54|1689.18|1686.98|1686.74|1684.54|0
1636989000000|2021-11-15 15:10:00|1686.49|1684.29|1686|1683.8|1687.96|1685.76|1685.52|1683.32|0
1636989300000|2021-11-15 15:15:00|1685.76|1683.56|1684.54|1682.34|1686.37|1684.17|1683.8|1681.6|0
1636989600000|2021-11-15 15:20:00|1684.29|1682.09|1685.27|1683.07|1687.47|1685.27|1684.29|1682.09|0
1636989900000|2021-11-15 15:25:00|1685.51|1683.31|1686|1683.8|1687.47|1685.27|1685.02|1682.82|0
1636990200000|2021-11-15 15:30:00|1685.76|1683.56|1686|1683.8|1686.98|1684.78|1684.54|1682.34|0
1636990500000|2021-11-15 15:35:00|1685.76|1683.56|1685.27|1683.07|1687.47|1685.27|1684.78|1682.58|0
1636990800000|2021-11-15 15:40:00|1685.02|1682.82|1685.27|1683.07|1686.24|1684.04|1683.31|1681.11|0
1636991100000|2021-11-15 15:45:00|1685.51|1683.31|1686.98|1684.78|1687.22|1685.02|1685.02|1682.82|0
1636991400000|2021-11-15 15:50:00|1686.73|1684.53|1687.22|1685.02|1688.69|1686.49|1686.24|1684.04|0
1636991700000|2021-11-15 15:55:00|1687.71|1685.51|1686|1683.8|1687.95|1685.75|1686|1683.8|0
1636992000000|2021-11-15 16:00:00|1685.51|1683.31|1686.49|1684.29|1688.2|1686|1685.51|1683.31|0
1636992300000|2021-11-15 16:05:00|1686.24|1684.04|1688.2|1686|1688.44|1686.24|1686|1683.8|0
1636992600000|2021-11-15 16:10:00|1687.95|1685.75|1687.95|1685.75|1688.44|1686.24|1687.46|1685.26|0
1636992900000|2021-11-15 16:15:00|1687.71|1685.51|1686.73|1684.53|1688.68|1686.48|1685.99|1683.79|0
1636993200000|2021-11-15 16:20:00|1686.97|1684.77|1686.48|1684.28|1686.97|1684.77|1685.75|1683.55|0
1636993500000|2021-11-15 16:25:00|1686.73|1684.53|1685.01|1682.81|1686.73|1684.53|1685.01|1682.81|0
1636993800000|2021-11-15 16:30:00|1685.26|1683.06|1685.99|1683.79|1686.73|1684.53|1684.04|1681.84|0
1636994100000|2021-11-15 16:35:00|1686.24|1684.04|1685.5|1683.3|1688.19|1685.99|1685.5|1683.3|0
1636994400000|2021-11-15 16:40:00|1685.75|1683.55|1673.53|1671.33|1685.99|1683.79|1673.04|1670.84|0
1636994700000|2021-11-15 16:45:00|1673.04|1670.84|1675.48|1673.28|1677.43|1675.23|1671.57|1669.37|0
1636995000000|2021-11-15 16:50:00|1675.72|1673.52|1674.75|1672.55|1675.72|1673.52|1671.57|1669.37|0
1636995300000|2021-11-15 16:55:00|1674.99|1672.79|1677.43|1675.23|1677.68|1675.48|1674.75|1672.55|0
1636995600000|2021-11-15 17:00:00|1676.7|1674.5|1678.17|1675.97|1678.65|1676.45|1676.21|1674.01|0
1636995900000|2021-11-15 17:05:00|1677.92|1675.72|1678.41|1676.21|1678.65|1676.45|1677.19|1674.99|0
1636996200000|2021-11-15 17:10:00|1678.16|1675.96|1677.43|1675.23|1678.65|1676.45|1676.45|1674.25|0
1636996500000|2021-11-15 17:15:00|1677.19|1674.99|1675.23|1673.03|1677.67|1675.47|1674.5|1672.3|0
1636996800000|2021-11-15 17:20:00|1675.47|1673.27|1674.25|1672.05|1675.72|1673.52|1671.08|1668.88|0
1636997100000|2021-11-15 17:25:00|1674.01|1671.81|1674.5|1672.3|1675.72|1673.52|1672.79|1670.59|0
1636997400000|2021-11-15 17:30:00|1674.25|1672.05|1676.45|1674.25|1677.18|1674.98|1674.25|1672.05|0
1636997700000|2021-11-15 17:35:00|1676.21|1674.01|1678.16|1675.96|1678.4|1676.2|1675.96|1673.76|0
1636998000000|2021-11-15 17:40:00|1678.4|1676.2|1679.87|1677.67|1680.6|1678.4|1676.45|1674.25|0
1636998300000|2021-11-15 17:45:00|1679.62|1677.42|1679.14|1676.94|1680.11|1677.91|1678.4|1676.2|0
1636998600000|2021-11-15 17:50:00|1678.89|1676.69|1679.62|1677.42|1680.85|1678.65|1678.4|1676.2|0
1636998900000|2021-11-15 17:55:00|1679.87|1677.67|1680.36|1678.16|1680.6|1678.4|1679.38|1677.18|0
1636999200000|2021-11-15 18:00:00|1680.11|1677.91|1682.55|1680.35|1682.8|1680.6|1678.64|1676.44|0
1636999500000|2021-11-15 18:05:00|1682.31|1680.11|1682.06|1679.86|1682.31|1680.11|1680.84|1678.64|0
1636999800000|2021-11-15 18:10:00|1682.31|1680.11|1681.09|1678.89|1682.31|1680.11|1680.84|1678.64|0
1637000100000|2021-11-15 18:15:00|1681.33|1679.13|1681.33|1679.13|1683.53|1681.33|1680.84|1678.64|0
1637000400000|2021-11-15 18:20:00|1681.57|1679.37|1681.08|1678.88|1682.31|1680.11|1678.64|1676.44|0
1637000700000|2021-11-15 18:25:00|1681.33|1679.13|1680.71|1678.51|1681.33|1679.13|1679.37|1677.17|0
1637001000000|2021-11-15 18:30:00|1680.6|1678.4|1679.86|1677.66|1681.33|1679.13|1679.62|1677.42|0
1637001300000|2021-11-15 18:35:00|1679.73|1677.53|1679.62|1677.42|1680.35|1678.15|1679.13|1676.93|0
1637001600000|2021-11-15 18:40:00|1679.86|1677.66|1679.37|1677.17|1679.86|1677.66|1677.9|1675.7|0
1637001900000|2021-11-15 18:45:00|1679.13|1676.93|1680.71|1678.51|1681.08|1678.88|1679.13|1676.93|0
1637002200000|2021-11-15 18:50:00|1680.84|1678.64|1679.86|1677.66|1681.08|1678.88|1679.86|1677.66|0
1637002500000|2021-11-15 18:55:00|1679.61|1677.41|1679.12|1676.92|1680.59|1678.39|1678.88|1676.68|0
1637002800000|2021-11-15 19:00:00|1679.37|1677.17|1677.9|1675.7|1679.37|1677.17|1677.17|1674.97|0
1637003100000|2021-11-15 19:05:00|1677.66|1675.46|1677.9|1675.7|1678.14|1675.94|1676.19|1673.99|0
1637003400000|2021-11-15 19:10:00|1677.66|1675.46|1677.17|1674.97|1679.12|1676.92|1677.17|1674.97|0
1637003700000|2021-11-15 19:15:00|1677.41|1675.21|1675.7|1673.5|1677.65|1675.45|1675.46|1673.26|0
1637004000000|2021-11-15 19:20:00|1675.45|1673.25|1676.68|1674.48|1676.92|1674.72|1674.48|1672.28|0
1637004300000|2021-11-15 19:25:00|1676.43|1674.23|1676.43|1674.23|1676.92|1674.72|1674.23|1672.03|0
1637004600000|2021-11-15 19:30:00|1676.19|1673.99|1677.41|1675.21|1677.65|1675.45|1675.33|1673.13|0
1637004900000|2021-11-15 19:35:00|1677.65|1675.45|1678.14|1675.94|1678.38|1676.18|1677.41|1675.21|0
1637005200000|2021-11-15 19:40:00|1678.38|1676.18|1681.32|1679.12|1681.81|1679.61|1678.38|1676.18|0
1637005500000|2021-11-15 19:45:00|1681.07|1678.87|1681.07|1678.87|1682.78|1680.58|1680.09|1677.89|0
1637005800000|2021-11-15 19:50:00|1681.32|1679.12|1679.6|1677.4|1682.05|1679.85|1679.36|1677.16|0
1637006100000|2021-11-15 19:55:00|1679.36|1677.16|1681.07|1678.87|1682.05|1679.85|1679.36|1677.16|0
1637006400000|2021-11-15 20:00:00|1680.34|1678.14|1680.09|1677.89|1682.05|1679.85|1680.09|1677.89|0
1637006700000|2021-11-15 20:05:00|1680.34|1678.14|1679.6|1677.4|1680.82|1678.62|1679.11|1676.91|0
1637007000000|2021-11-15 20:10:00|1679.36|1677.16|1679.84|1677.64|1680.82|1678.62|1678.62|1676.42|0
1637007300000|2021-11-15 20:15:00|1680.09|1677.89|1680.33|1678.13|1681.8|1679.6|1679.36|1677.16|0
1637007600000|2021-11-15 20:20:00|1680.58|1678.38|1681.31|1679.11|1682.04|1679.84|1680.58|1678.38|0
1637007900000|2021-11-15 20:25:00|1681.07|1678.87|1682.53|1680.33|1683.02|1680.82|1680.82|1678.62|0
1637008200000|2021-11-15 20:30:00|1682.29|1680.09|1679.6|1677.4|1682.53|1680.33|1679.35|1677.15|0
1637008500000|2021-11-15 20:35:00|1679.35|1677.15|1678.62|1676.42|1680.33|1678.13|1678.13|1675.93|0
1637008800000|2021-11-15 20:40:00|1678.37|1676.17|1678.62|1676.42|1679.35|1677.15|1677.15|1674.95|0
1637009100000|2021-11-15 20:45:00|1678.13|1675.93|1676.66|1674.46|1678.37|1676.17|1675.2|1673|0
1637009400000|2021-11-15 20:50:00|1676.42|1674.22|1676.17|1673.97|1676.91|1674.71|1674.46|1672.26|0
1637009700000|2021-11-15 20:55:00|1676.42|1674.22|1683.26|1681.06|1683.26|1681.06|1675.68|1673.48|0
1637010000000|2021-11-15 21:00:00|1684.24|1682.04|1683.75|1681.55|1684.97|1682.77|1682.77|1680.57|0
1637010300000|2021-11-15 21:05:00|1683.26|1681.06|1683.5|1681.3|1683.99|1681.79|1681.79|1679.59|0
1637010600000|2021-11-15 21:10:00|1683.75|1681.55|1685.21|1683.01|1685.46|1683.26|1682.77|1680.57|0
1637010900000|2021-11-15 21:15:00|1685.17|1682.57|1684.92|1682.32|1685.41|1682.81|1684.43|1681.83|0
1637011200000|2021-11-15 21:20:00|1685.17|1682.57|1684.43|1681.83|1685.41|1682.81|1684.19|1681.59|0
1637011500000|2021-11-15 21:25:00|1684.68|1682.08|1684.43|1681.83|1684.68|1682.08|1684.19|1681.59|0
1637011800000|2021-11-15 21:30:00|1684.19|1681.59|1684.92|1682.32|1685.04|1682.44|1684.19|1681.59|0
1637012100000|2021-11-15 21:35:00|1684.68|1682.08|1684.43|1681.83|1684.68|1682.08|1684.19|1681.59|0
1637012400000|2021-11-15 21:40:00|1684.19|1681.59|1684.43|1681.83|1684.67|1682.07|1684.19|1681.59|0
1637012700000|2021-11-15 21:45:00|1684.67|1682.07|1683.7|1681.1|1684.67|1682.07|1683.45|1680.85|0
1637013000000|2021-11-15 21:50:00|1683.94|1681.34|1684.43|1681.83|1684.43|1681.83|1683.94|1681.34|0
1637013300000|2021-11-15 21:55:00|1684.67|1682.07|1685.03|1682.43|1685.03|1682.43|1684.43|1681.83|0
1637013600000|2021-11-15 22:00:00|1684.9|1682.3|1684.65|1682.05|1685.11|1682.51|1684.65|1682.05|0
1637013900000|2021-11-15 22:05:00|1684.68|1682.08|1684.65|1682.05|1684.68|1682.08|1684.65|1682.05|0
1637014800000|2021-11-15 22:20:00|1684.47|1681.87|1684.5|1681.9|1684.5|1681.9|1684.37|1681.77|0
1637015100000|2021-11-15 22:25:00|1684.33|1681.73|1684.36|1681.76|1684.43|1681.83|1684.29|1681.69|0
1637015400000|2021-11-15 22:30:00|1684.39|1681.79|1684.54|1681.94|1684.58|1681.98|1684.39|1681.79|0
1637015700000|2021-11-15 22:35:00|1684.39|1681.79|1684.5|1681.9|1684.5|1681.9|1684.39|1681.79|0
1637016000000|2021-11-15 22:40:00|1684.54|1681.94|1684.39|1681.79|1684.54|1681.94|1684.39|1681.79|0
1637016300000|2021-11-15 22:45:00|1684.36|1681.76|1683.93|1681.33|1684.36|1681.76|1683.75|1681.15|0
1637016600000|2021-11-15 22:50:00|1683.96|1681.36|1683.85|1681.25|1683.96|1681.36|1683.68|1681.08|0
1637016900000|2021-11-15 22:55:00|1683.93|1681.33|1683.82|1681.22|1684.28|1681.68|1683.82|1681.22|0
1637017200000|2021-11-15 23:00:00|1684.54|1681.94|1684.42|1681.82|1684.91|1682.31|1684.17|1681.57|0
1637017500000|2021-11-15 23:05:00|1684.17|1681.57|1684.66|1682.06|1684.91|1682.31|1684.17|1681.57|0
1637017800000|2021-11-15 23:10:00|1684.91|1682.31|1683.19|1680.59|1684.91|1682.31|1683.19|1680.59|0
1637018100000|2021-11-15 23:15:00|1682.95|1680.35|1682.82|1680.22|1683.19|1680.59|1682.46|1679.86|0
1637018400000|2021-11-15 23:20:00|1682.95|1680.35|1683.19|1680.59|1683.19|1680.59|1682.82|1680.22|0
1637018700000|2021-11-15 23:25:00|1682.95|1680.35|1683.43|1680.83|1683.43|1680.83|1682.46|1679.86|0
1637019000000|2021-11-15 23:30:00|1683.19|1680.59|1683.06|1680.46|1683.43|1680.83|1682.7|1680.1|0
1637019300000|2021-11-15 23:35:00|1683.19|1680.59|1683.19|1680.59|1683.92|1681.32|1682.94|1680.34|0
1637019600000|2021-11-15 23:40:00|1683.43|1680.83|1683.68|1681.08|1683.92|1681.32|1682.94|1680.34|0
1637019900000|2021-11-15 23:45:00|1683.92|1681.32|1682.94|1680.34|1683.92|1681.32|1682.7|1680.1|0
1637020200000|2021-11-15 23:50:00|1683.06|1680.46|1683.43|1680.83|1683.43|1680.83|1682.7|1680.1|0
1637020500000|2021-11-15 23:55:00|1683.68|1681.08|1683.43|1680.83|1683.68|1681.08|1683.43|1680.83|0
1637020800000|2021-11-16 00:00:00|1683.67|1681.07|1685.39|1682.79|1685.87|1683.27|1683.19|1680.59|0
1637021100000|2021-11-16 00:05:00|1685.14|1682.54|1683.92|1681.32|1685.14|1682.54|1683.92|1681.32|0
1637021400000|2021-11-16 00:10:00|1684.16|1681.56|1683.92|1681.32|1684.16|1681.56|1683.67|1681.07|0
1637021700000|2021-11-16 00:15:00|1683.67|1681.07|1682.94|1680.34|1683.92|1681.32|1682.45|1679.85|0
1637022000000|2021-11-16 00:20:00|1683.06|1680.46|1681.96|1679.36|1684.16|1681.56|1681.71|1679.11|0
1637022300000|2021-11-16 00:25:00|1681.71|1679.11|1681.47|1678.87|1682.2|1679.6|1680.98|1678.38|0
1637022600000|2021-11-16 00:30:00|1681.22|1678.62|1681.22|1678.62|1681.22|1678.62|1680.49|1677.89|0
1637022900000|2021-11-16 00:35:00|1681.47|1678.87|1682.2|1679.6|1682.2|1679.6|1681.47|1678.87|0
1637023200000|2021-11-16 00:40:00|1681.96|1679.36|1681.71|1679.11|1682.69|1680.09|1680.98|1678.38|0
1637023500000|2021-11-16 00:45:00|1681.96|1679.36|1682.69|1680.09|1682.69|1680.09|1681.71|1679.11|0
1637023800000|2021-11-16 00:50:00|1682.93|1680.33|1683.67|1681.07|1683.91|1681.31|1682.93|1680.33|0
1637024100000|2021-11-16 00:55:00|1683.78|1681.18|1684.4|1681.8|1685.13|1682.53|1683.67|1681.07|0
1637024400000|2021-11-16 01:00:00|1684.64|1682.04|1684.4|1681.8|1685.13|1682.53|1684.4|1681.8|0
1637024700000|2021-11-16 01:05:00|1684.15|1681.55|1685.13|1682.53|1685.62|1683.02|1684.15|1681.55|0
1637025000000|2021-11-16 01:10:00|1685.37|1682.77|1686.6|1684|1686.6|1684|1685.13|1682.53|0
1637025300000|2021-11-16 01:15:00|1686.35|1683.75|1688.18|1685.58|1688.31|1685.71|1685.86|1683.26|0
1637025600000|2021-11-16 01:20:00|1688.06|1685.46|1688.31|1685.71|1688.8|1686.2|1687.57|1684.97|0
1637025900000|2021-11-16 01:25:00|1688.18|1685.58|1687.82|1685.22|1688.31|1685.71|1687.57|1684.97|0
1637026200000|2021-11-16 01:30:00|1688.06|1685.46|1687.08|1684.48|1688.06|1685.46|1686.84|1684.24|0
1637026500000|2021-11-16 01:35:00|1687.33|1684.73|1687.81|1685.21|1688.06|1685.46|1687.08|1684.48|0
1637026800000|2021-11-16 01:40:00|1687.57|1684.97|1687.81|1685.21|1688.06|1685.46|1687.33|1684.73|0
1637027100000|2021-11-16 01:45:00|1687.57|1684.97|1688.55|1685.95|1688.79|1686.19|1687.57|1684.97|0
1637027400000|2021-11-16 01:50:00|1689.04|1686.44|1688.06|1685.46|1689.4|1686.8|1688.06|1685.46|0
1637027700000|2021-11-16 01:55:00|1688.3|1685.7|1690.01|1687.41|1690.5|1687.9|1688.06|1685.46|0
1637028000000|2021-11-16 02:00:00|1690.13|1687.53|1689.52|1686.92|1690.13|1687.53|1689.52|1686.92|0
1637028300000|2021-11-16 02:05:00|1689.77|1687.17|1689.03|1686.43|1689.77|1687.17|1689.03|1686.43|0
1637028600000|2021-11-16 02:10:00|1688.79|1686.19|1689.28|1686.68|1689.28|1686.68|1688.3|1685.7|0
1637028900000|2021-11-16 02:15:00|1689.03|1686.43|1687.81|1685.21|1689.03|1686.43|1687.81|1685.21|0
1637029200000|2021-11-16 02:20:00|1687.56|1684.96|1688.05|1685.45|1688.3|1685.7|1687.56|1684.96|0
1637029500000|2021-11-16 02:25:00|1687.81|1685.21|1688.3|1685.7|1688.3|1685.7|1687.81|1685.21|0
1637029800000|2021-11-16 02:30:00|1688.05|1685.45|1688.54|1685.94|1689.03|1686.43|1688.05|1685.45|0
1637030100000|2021-11-16 02:35:00|1688.29|1685.69|1688.29|1685.69|1688.78|1686.18|1687.56|1684.96|0
1637030400000|2021-11-16 02:40:00|1688.05|1685.45|1687.56|1684.96|1688.05|1685.45|1687.56|1684.96|0
1637030700000|2021-11-16 02:45:00|1687.8|1685.2|1687.07|1684.47|1688.05|1685.45|1686.83|1684.23|0
1637031000000|2021-11-16 02:50:00|1687.31|1684.71|1686.82|1684.22|1687.31|1684.71|1686.82|1684.22|0
1637031300000|2021-11-16 02:55:00|1687.07|1684.47|1687.31|1684.71|1687.31|1684.71|1687.07|1684.47|0
1637031600000|2021-11-16 03:00:00|1687.56|1684.96|1688.05|1685.45|1688.05|1685.45|1687.31|1684.71|0
1637031900000|2021-11-16 03:05:00|1688.29|1685.69|1688.04|1685.44|1688.53|1685.93|1688.04|1685.44|0
1637032200000|2021-11-16 03:10:00|1687.8|1685.2|1688.53|1685.93|1688.53|1685.93|1687.8|1685.2|0
1637032500000|2021-11-16 03:15:00|1688.29|1685.69|1688.53|1685.93|1688.53|1685.93|1688.04|1685.44|0
1637032800000|2021-11-16 03:20:00|1688.29|1685.69|1688.04|1685.44|1688.29|1685.69|1688.04|1685.44|0
1637033100000|2021-11-16 03:25:00|1688.29|1685.69|1688.04|1685.44|1688.29|1685.69|1687.8|1685.2|0
1637033400000|2021-11-16 03:30:00|1688.29|1685.69|1688.04|1685.44|1688.29|1685.69|1688.04|1685.44|0
1637033700000|2021-11-16 03:35:00|1687.91|1685.31|1687.55|1684.95|1688.04|1685.44|1687.42|1684.82|0
1637034000000|2021-11-16 03:40:00|1687.31|1684.71|1687.31|1684.71|1687.55|1684.95|1687.31|1684.71|0
1637034300000|2021-11-16 03:45:00|1687.06|1684.46|1686.82|1684.22|1687.31|1684.71|1686.82|1684.22|0
1637034600000|2021-11-16 03:50:00|1687.06|1684.46|1687.3|1684.7|1687.55|1684.95|1687.06|1684.46|0
1637034900000|2021-11-16 03:55:00|1687.06|1684.46|1687.3|1684.7|1687.55|1684.95|1687.06|1684.46|0
1637035200000|2021-11-16 04:00:00|1687.06|1684.46|1686.57|1683.97|1687.3|1684.7|1686.57|1683.97|0
1637035500000|2021-11-16 04:05:00|1686.32|1683.72|1686.32|1683.72|1686.57|1683.97|1685.83|1683.23|0
1637035800000|2021-11-16 04:10:00|1686.08|1683.48|1686.32|1683.72|1686.57|1683.97|1686.08|1683.48|0
1637036100000|2021-11-16 04:15:00|1686.08|1683.48|1685.83|1683.23|1686.32|1683.72|1685.83|1683.23|0
1637036400000|2021-11-16 04:20:00|1685.59|1682.99|1683.14|1680.54|1685.59|1682.99|1682.16|1679.56|0
1637036700000|2021-11-16 04:25:00|1682.9|1680.3|1682.65|1680.05|1682.9|1680.3|1682.16|1679.56|0
1637037000000|2021-11-16 04:30:00|1682.41|1679.81|1682.9|1680.3|1683.14|1680.54|1681.92|1679.32|0
1637037300000|2021-11-16 04:35:00|1682.65|1680.05|1683.63|1681.03|1683.63|1681.03|1682.65|1680.05|0
1637037600000|2021-11-16 04:40:00|1683.38|1680.78|1683.14|1680.54|1683.63|1681.03|1682.89|1680.29|0
1637037900000|2021-11-16 04:45:00|1682.89|1680.29|1682.89|1680.29|1683.14|1680.54|1682.65|1680.05|0
1637038200000|2021-11-16 04:50:00|1682.65|1680.05|1682.89|1680.29|1682.89|1680.29|1682.65|1680.05|0
1637038500000|2021-11-16 04:55:00|1682.65|1680.05|1682.4|1679.8|1682.65|1680.05|1681.67|1679.07|0
1637038800000|2021-11-16 05:00:00|1682.52|1679.92|1683.38|1680.78|1683.87|1681.27|1682.52|1679.92|0
1637039100000|2021-11-16 05:05:00|1683.5|1680.9|1683.38|1680.78|1683.62|1681.02|1682.89|1680.29|0
1637039400000|2021-11-16 05:10:00|1683.25|1680.65|1682.89|1680.29|1683.38|1680.78|1682.65|1680.05|0
1637039700000|2021-11-16 05:15:00|1682.65|1680.05|1681.67|1679.07|1682.89|1680.29|1681.67|1679.07|0
1637040000000|2021-11-16 05:20:00|1681.78|1679.18|1680.2|1677.6|1681.91|1679.31|1679.47|1676.87|0
1637040300000|2021-11-16 05:25:00|1679.95|1677.35|1679.95|1677.35|1680.44|1677.84|1678.98|1676.38|0
1637040600000|2021-11-16 05:30:00|1679.71|1677.11|1680.93|1678.33|1681.42|1678.82|1679.71|1677.11|0
1637040900000|2021-11-16 05:35:00|1680.69|1678.09|1681.66|1679.06|1681.66|1679.06|1680.44|1677.84|0
1637041200000|2021-11-16 05:40:00|1681.78|1679.18|1681.17|1678.57|1681.78|1679.18|1680.93|1678.33|0
1637041500000|2021-11-16 05:45:00|1681.29|1678.69|1680.68|1678.08|1681.66|1679.06|1680.68|1678.08|0
1637041800000|2021-11-16 05:50:00|1680.93|1678.33|1680.19|1677.59|1680.93|1678.33|1680.19|1677.59|0
1637042100000|2021-11-16 05:55:00|1679.95|1677.35|1680.68|1678.08|1680.68|1678.08|1679.95|1677.35|0
1637042400000|2021-11-16 06:00:00|1680.44|1677.84|1680.68|1678.08|1681.17|1678.57|1680.07|1677.47|0
1637042700000|2021-11-16 06:05:00|1680.44|1677.84|1680.92|1678.32|1680.93|1678.33|1680.44|1677.84|0
1637043000000|2021-11-16 06:10:00|1680.68|1678.08|1681.17|1678.57|1681.17|1678.57|1680.68|1678.08|0
1637043300000|2021-11-16 06:15:00|1681.66|1679.06|1680.43|1677.83|1681.9|1679.3|1680.43|1677.83|0
1637043600000|2021-11-16 06:20:00|1680.55|1677.95|1680.68|1678.08|1680.92|1678.32|1680.43|1677.83|0
1637043900000|2021-11-16 06:25:00|1680.55|1677.95|1678.97|1676.37|1680.55|1677.95|1678.97|1676.37|0
1637044200000|2021-11-16 06:30:00|1679.45|1676.85|1679.94|1677.34|1679.94|1677.34|1679.21|1676.61|0
1637044500000|2021-11-16 06:35:00|1680.19|1677.59|1679.94|1677.34|1680.19|1677.59|1679.7|1677.1|0
1637044800000|2021-11-16 06:40:00|1679.7|1677.1|1679.7|1677.1|1680.19|1677.59|1679.45|1676.85|0
1637045100000|2021-11-16 06:45:00|1679.57|1676.97|1679.94|1677.34|1680.43|1677.83|1679.57|1676.97|0
1637045400000|2021-11-16 06:50:00|1680.06|1677.46|1680.67|1678.07|1680.92|1678.32|1680.06|1677.46|0
1637045700000|2021-11-16 06:55:00|1680.43|1677.83|1681.16|1678.56|1681.16|1678.56|1680.43|1677.83|0
1637046000000|2021-11-16 07:00:00|1680.92|1678.32|1681.89|1679.29|1682.38|1679.78|1680.92|1678.32|0
1637046300000|2021-11-16 07:05:00|1681.65|1679.05|1681.89|1679.29|1681.89|1679.29|1681.4|1678.8|0
1637046600000|2021-11-16 07:10:00|1681.77|1679.17|1680.67|1678.07|1682.14|1679.54|1680.54|1677.94|0
1637046900000|2021-11-16 07:15:00|1680.43|1677.83|1682.14|1679.54|1682.38|1679.78|1680.43|1677.83|0
1637047200000|2021-11-16 07:20:00|1682.25|1679.65|1682.87|1680.27|1682.87|1680.27|1681.65|1679.05|0
1637047500000|2021-11-16 07:25:00|1682.62|1680.02|1681.89|1679.29|1682.62|1680.02|1681.89|1679.29|0
1637047800000|2021-11-16 07:30:00|1681.65|1679.05|1682.13|1679.53|1682.13|1679.53|1681.4|1678.8|0
1637048100000|2021-11-16 07:35:00|1682.25|1679.65|1682.62|1680.02|1682.62|1680.02|1681.64|1679.04|0
1637048400000|2021-11-16 07:40:00|1682.49|1679.89|1682.38|1679.78|1683.35|1680.75|1682.38|1679.78|0
1637048700000|2021-11-16 07:45:00|1682.62|1680.02|1682.62|1680.02|1683.11|1680.51|1682.49|1679.89|0
1637049000000|2021-11-16 07:50:00|1682.74|1680.14|1682.62|1680.02|1682.86|1680.26|1682.37|1679.77|0
1637049300000|2021-11-16 07:55:00|1682.37|1679.77|1682.13|1679.53|1682.62|1680.02|1681.64|1679.04|0
1637049600000|2021-11-16 08:00:00|1681.88|1679.28|1683.35|1680.75|1684.57|1681.97|1681.88|1679.28|0
1637049900000|2021-11-16 08:05:00|1683.02|1680.82|1681.93|1679.73|1683.4|1681.2|1681.44|1679.24|0
1637050200000|2021-11-16 08:10:00|1682.17|1679.97|1681.19|1678.99|1682.17|1679.97|1680.95|1678.75|0
1637050500000|2021-11-16 08:15:00|1680.95|1678.75|1681.55|1679.35|1682.17|1679.97|1680.95|1678.75|0
1637050800000|2021-11-16 08:20:00|1681.44|1679.24|1680.21|1678.01|1681.93|1679.73|1680.21|1678.01|0
1637051100000|2021-11-16 08:25:00|1680.46|1678.26|1679.97|1677.77|1681.19|1678.99|1679.97|1677.77|0
1637051400000|2021-11-16 08:30:00|1680.21|1678.01|1678.75|1676.55|1681.44|1679.24|1678.75|1676.55|0
1637051700000|2021-11-16 08:35:00|1678.99|1676.79|1675.57|1673.37|1679.23|1677.03|1675.08|1672.88|0
1637052000000|2021-11-16 08:40:00|1675.81|1673.61|1677.03|1674.83|1678.13|1675.93|1675.81|1673.61|0
1637052300000|2021-11-16 08:45:00|1676.79|1674.59|1676.79|1674.59|1677.77|1675.57|1676.42|1674.22|0
1637052600000|2021-11-16 08:50:00|1676.66|1674.46|1676.3|1674.1|1677.28|1675.08|1676.3|1674.1|0
1637052900000|2021-11-16 08:55:00|1676.05|1673.85|1676.66|1674.46|1677.52|1675.32|1675.81|1673.61|0
1637053200000|2021-11-16 09:00:00|1676.54|1674.34|1676.54|1674.34|1678.01|1675.81|1676.54|1674.34|0
1637053500000|2021-11-16 09:05:00|1676.79|1674.59|1677.52|1675.32|1677.64|1675.44|1676.54|1674.34|0
1637053800000|2021-11-16 09:10:00|1677.63|1675.43|1678.25|1676.05|1678.5|1676.3|1677.52|1675.32|0
1637054100000|2021-11-16 09:15:00|1678.49|1676.29|1677.76|1675.56|1678.49|1676.29|1677.52|1675.32|0
1637054400000|2021-11-16 09:20:00|1677.52|1675.32|1677.52|1675.32|1677.52|1675.32|1676.78|1674.58|0
1637054700000|2021-11-16 09:25:00|1677.27|1675.07|1677.76|1675.56|1678|1675.8|1677.27|1675.07|0
1637055000000|2021-11-16 09:30:00|1678|1675.8|1678.25|1676.05|1678.49|1676.29|1677.51|1675.31|0
1637055300000|2021-11-16 09:35:00|1678|1675.8|1677.76|1675.56|1678.49|1676.29|1677.51|1675.31|0
1637055600000|2021-11-16 09:40:00|1678|1675.8|1678.25|1676.05|1678.25|1676.05|1677.63|1675.43|0
1637055900000|2021-11-16 09:45:00|1678.49|1676.29|1678.98|1676.78|1679.22|1677.02|1678.24|1676.04|0
1637056200000|2021-11-16 09:50:00|1679.1|1676.9|1678.98|1676.78|1679.47|1677.27|1678.98|1676.78|0
1637056500000|2021-11-16 09:55:00|1679.22|1677.02|1679.95|1677.75|1680.69|1678.49|1679.22|1677.02|0
1637056800000|2021-11-16 10:00:00|1680.07|1677.87|1679.71|1677.51|1680.44|1678.24|1679.46|1677.26|0
1637057100000|2021-11-16 10:05:00|1679.83|1677.63|1678.73|1676.53|1679.83|1677.63|1678.6|1676.4|0
1637057400000|2021-11-16 10:10:00|1678.85|1676.65|1676.53|1674.33|1678.85|1676.65|1676.04|1673.84|0
1637057700000|2021-11-16 10:15:00|1676.28|1674.08|1675.06|1672.86|1676.28|1674.08|1674.57|1672.37|0
1637058000000|2021-11-16 10:20:00|1674.82|1672.62|1675.79|1673.59|1676.53|1674.33|1674.57|1672.37|0
1637058300000|2021-11-16 10:25:00|1676.04|1673.84|1676.28|1674.08|1676.28|1674.08|1674.82|1672.62|0
1637058600000|2021-11-16 10:30:00|1676.53|1674.33|1677.26|1675.06|1677.26|1675.06|1676.53|1674.33|0
1637058900000|2021-11-16 10:35:00|1677.5|1675.3|1677.5|1675.3|1677.75|1675.55|1676.89|1674.69|0
1637059200000|2021-11-16 10:40:00|1677.26|1675.06|1677.01|1674.81|1677.5|1675.3|1676.77|1674.57|0
1637059500000|2021-11-16 10:45:00|1676.77|1674.57|1677.26|1675.06|1678.23|1676.03|1676.77|1674.57|0
1637059800000|2021-11-16 10:50:00|1677.5|1675.3|1677.5|1675.3|1677.75|1675.55|1677.26|1675.06|0
1637060100000|2021-11-16 10:55:00|1677.74|1675.54|1677.5|1675.3|1677.99|1675.79|1677.26|1675.06|0
1637060400000|2021-11-16 11:00:00|1677.26|1675.06|1677.74|1675.54|1677.99|1675.79|1677.01|1674.81|0
1637060700000|2021-11-16 11:05:00|1677.5|1675.3|1678.23|1676.03|1678.48|1676.28|1677.25|1675.05|0
1637061000000|2021-11-16 11:10:00|1678.48|1676.28|1677.99|1675.79|1678.48|1676.28|1677.74|1675.54|0
1637061300000|2021-11-16 11:15:00|1678.23|1676.03|1678.72|1676.52|1678.96|1676.76|1677.99|1675.79|0
1637061600000|2021-11-16 11:20:00|1678.96|1676.76|1678.96|1676.76|1679.21|1677.01|1678.72|1676.52|0
1637061900000|2021-11-16 11:25:00|1679.21|1677.01|1680.67|1678.47|1680.92|1678.72|1679.21|1677.01|0
1637062200000|2021-11-16 11:30:00|1680.92|1678.72|1683.85|1681.65|1683.85|1681.65|1680.92|1678.72|0
1637062500000|2021-11-16 11:35:00|1683.61|1681.41|1683.36|1681.16|1684.09|1681.89|1682.87|1680.67|0
1637062800000|2021-11-16 11:40:00|1683.12|1680.92|1684.09|1681.89|1684.34|1682.14|1682.87|1680.67|0
1637063100000|2021-11-16 11:45:00|1684.34|1682.14|1684.83|1682.63|1685.68|1683.48|1684.34|1682.14|0
1637063400000|2021-11-16 11:50:00|1684.7|1682.5|1685.07|1682.87|1685.31|1683.11|1684.58|1682.38|0
1637063700000|2021-11-16 11:55:00|1685.56|1683.36|1686.05|1683.85|1686.78|1684.58|1685.56|1683.36|0
1637064000000|2021-11-16 12:00:00|1686.29|1684.09|1686.29|1684.09|1686.78|1684.58|1685.8|1683.6|0
1637064300000|2021-11-16 12:05:00|1686.54|1684.34|1686.53|1684.33|1686.78|1684.58|1686.29|1684.09|0
1637064600000|2021-11-16 12:10:00|1686.41|1684.21|1685.31|1683.11|1686.78|1684.58|1685.07|1682.87|0
1637064900000|2021-11-16 12:15:00|1685.07|1682.87|1685.31|1683.11|1685.92|1683.72|1684.58|1682.38|0
1637065200000|2021-11-16 12:20:00|1685.07|1682.87|1684.33|1682.13|1685.07|1682.87|1683.6|1681.4|0
1637065500000|2021-11-16 12:25:00|1684.58|1682.38|1684.09|1681.89|1684.58|1682.38|1683.84|1681.64|0
1637065800000|2021-11-16 12:30:00|1683.84|1681.64|1684.09|1681.89|1684.33|1682.13|1683.84|1681.64|0
1637066100000|2021-11-16 12:35:00|1683.84|1681.64|1683.84|1681.64|1683.84|1681.64|1683.35|1681.15|0
1637066400000|2021-11-16 12:40:00|1683.6|1681.4|1683.11|1680.91|1683.84|1681.64|1682.86|1680.66|0
1637066700000|2021-11-16 12:45:00|1683.22|1681.02|1682.62|1680.42|1683.35|1681.15|1682.37|1680.17|0
1637067000000|2021-11-16 12:50:00|1682.49|1680.29|1682.37|1680.17|1682.49|1680.29|1681.64|1679.44|0
1637067300000|2021-11-16 12:55:00|1682.13|1679.93|1683.1|1680.9|1683.1|1680.9|1682.13|1679.93|0
1637067600000|2021-11-16 13:00:00|1682.86|1680.66|1684.81|1682.61|1685.06|1682.86|1682.86|1680.66|0
1637067900000|2021-11-16 13:05:00|1684.57|1682.37|1685.06|1682.86|1685.06|1682.86|1684.32|1682.12|0
1637068200000|2021-11-16 13:10:00|1684.81|1682.61|1684.32|1682.12|1685.06|1682.86|1684.08|1681.88|0
1637068500000|2021-11-16 13:15:00|1684.57|1682.37|1684.32|1682.12|1684.81|1682.61|1684.08|1681.88|0
1637068800000|2021-11-16 13:20:00|1684.57|1682.37|1684.57|1682.37|1685.3|1683.1|1684.32|1682.12|0
1637069100000|2021-11-16 13:25:00|1684.81|1682.61|1685.05|1682.85|1685.05|1682.85|1684.08|1681.88|0
1637069400000|2021-11-16 13:30:00|1685.91|1683.71|1684.08|1681.88|1686.03|1683.83|1681.88|1679.68|0
1637069700000|2021-11-16 13:35:00|1684.32|1682.12|1687.5|1685.3|1688.23|1686.03|1684.08|1681.88|0
1637070000000|2021-11-16 13:40:00|1687.25|1685.05|1683.58|1681.38|1688.72|1686.52|1683.58|1681.38|0
1637070300000|2021-11-16 13:45:00|1683.83|1681.63|1683.1|1680.9|1683.83|1681.63|1680.16|1677.96|0
1637070600000|2021-11-16 13:50:00|1682.85|1680.65|1682.85|1680.65|1684.07|1681.87|1682.61|1680.41|0
1637070900000|2021-11-16 13:55:00|1682.61|1680.41|1682.36|1680.16|1684.07|1681.87|1682.12|1679.92|0
1637071200000|2021-11-16 14:00:00|1681.87|1679.67|1681.38|1679.18|1682.12|1679.92|1680.03|1677.83|0
1637071500000|2021-11-16 14:05:00|1681.14|1678.94|1680.89|1678.69|1682.11|1679.91|1680.65|1678.45|0
1637071800000|2021-11-16 14:10:00|1681.38|1679.18|1678.2|1676|1681.38|1679.18|1678.2|1676|0
1637072100000|2021-11-16 14:15:00|1677.47|1675.27|1678.44|1676.24|1678.93|1676.73|1677.47|1675.27|0
1637072400000|2021-11-16 14:20:00|1678.69|1676.49|1679.91|1677.71|1680.4|1678.2|1678.69|1676.49|0
1637072700000|2021-11-16 14:25:00|1680.16|1677.96|1679.91|1677.71|1680.16|1677.96|1678.69|1676.49|0
1637073000000|2021-11-16 14:30:00|1679.67|1677.47|1686.02|1683.82|1686.27|1684.07|1679.18|1676.98|0
1637073300000|2021-11-16 14:35:00|1686.27|1684.07|1690.79|1688.59|1694.34|1692.14|1686.27|1684.07|0
1637073600000|2021-11-16 14:40:00|1691.65|1689.45|1692.87|1690.67|1693.36|1691.16|1690.67|1688.47|0
1637073900000|2021-11-16 14:45:00|1693.11|1690.91|1695.8|1693.6|1696.54|1694.34|1692.87|1690.67|0
1637074200000|2021-11-16 14:50:00|1696.78|1694.58|1693.36|1691.16|1697.76|1695.56|1691.4|1689.2|0
1637074500000|2021-11-16 14:55:00|1693.85|1691.65|1692.87|1690.67|1694.58|1692.38|1691.89|1689.69|0
1637074800000|2021-11-16 15:00:00|1693.11|1690.91|1697.27|1695.07|1697.27|1695.07|1693.11|1690.91|0
1637075100000|2021-11-16 15:05:00|1697.52|1695.32|1695.07|1692.87|1697.52|1695.32|1693.11|1690.91|0
1637075400000|2021-11-16 15:10:00|1695.31|1693.11|1696.54|1694.34|1696.54|1694.34|1694.58|1692.38|0
1637075700000|2021-11-16 15:15:00|1696.78|1694.58|1694.58|1692.38|1698|1695.8|1693.84|1691.64|0
1637076000000|2021-11-16 15:20:00|1694.09|1691.89|1692.62|1690.42|1695.18|1692.98|1691.15|1688.95|0
1637076300000|2021-11-16 15:25:00|1692.13|1689.93|1689.19|1686.99|1693.11|1690.91|1689.19|1686.99|0
1637076600000|2021-11-16 15:30:00|1688.7|1686.5|1691.76|1689.56|1692.86|1690.66|1688.7|1686.5|0
1637076900000|2021-11-16 15:35:00|1691.88|1689.68|1691.88|1689.68|1693.6|1691.4|1690.9|1688.7|0
1637077200000|2021-11-16 15:40:00|1691.64|1689.44|1691.15|1688.95|1693.11|1690.91|1689.92|1687.72|0
1637077500000|2021-11-16 15:45:00|1691.39|1689.19|1690.66|1688.46|1691.64|1689.44|1688.95|1686.75|0
1637077800000|2021-11-16 15:50:00|1690.53|1688.33|1691.39|1689.19|1691.88|1689.68|1690.17|1687.97|0
1637078100000|2021-11-16 15:55:00|1691.64|1689.44|1691.88|1689.68|1692.12|1689.92|1690.17|1687.97|0
1637078400000|2021-11-16 16:00:00|1692.12|1689.92|1695.55|1693.35|1695.55|1693.35|1692.12|1689.92|0
1637078700000|2021-11-16 16:05:00|1695.79|1693.59|1697.02|1694.82|1697.02|1694.82|1695.3|1693.1|0
1637079000000|2021-11-16 16:10:00|1697.26|1695.06|1700.44|1698.24|1700.93|1698.73|1697.26|1695.06|0
1637079300000|2021-11-16 16:15:00|1700.69|1698.49|1703.87|1701.67|1704.36|1702.16|1700.69|1698.49|0
1637079600000|2021-11-16 16:20:00|1704.36|1702.16|1704.6|1702.4|1706.56|1704.36|1704.11|1701.91|0
1637079900000|2021-11-16 16:25:00|1704.36|1702.16|1705.94|1703.74|1706.18|1703.98|1704.11|1701.91|0
1637080200000|2021-11-16 16:30:00|1705.69|1703.49|1705.94|1703.74|1706.18|1703.98|1704.71|1702.51|0
1637080500000|2021-11-16 16:35:00|1706.18|1703.98|1706.18|1703.98|1707.89|1705.69|1705.93|1703.73|0
1637080800000|2021-11-16 16:40:00|1706.42|1704.22|1703.98|1701.78|1706.91|1704.71|1703.98|1701.78|0
1637081100000|2021-11-16 16:45:00|1704.22|1702.02|1703.49|1701.29|1704.71|1702.51|1703.49|1701.29|0
1637081400000|2021-11-16 16:50:00|1703.73|1701.53|1705.29|1703.09|1705.78|1703.58|1703|1700.8|0
1637081700000|2021-11-16 16:55:00|1705.16|1702.96|1705.04|1702.84|1705.78|1703.58|1704.8|1702.6|0
1637082000000|2021-11-16 17:00:00|1705.29|1703.09|1704.06|1701.86|1706.27|1704.07|1704.06|1701.86|0
1637082300000|2021-11-16 17:05:00|1704.31|1702.11|1704.06|1701.86|1705.04|1702.84|1703.57|1701.37|0
1637082600000|2021-11-16 17:10:00|1703.94|1701.74|1705.04|1702.84|1705.29|1703.09|1703.94|1701.74|0
1637082900000|2021-11-16 17:15:00|1705.29|1703.09|1706.26|1704.06|1706.75|1704.55|1705.04|1702.84|0
1637083200000|2021-11-16 17:20:00|1706.51|1704.31|1706.75|1704.55|1706.75|1704.55|1704.8|1702.6|0
1637083500000|2021-11-16 17:25:00|1706.51|1704.31|1704.79|1702.59|1706.51|1704.31|1704.55|1702.35|0
1637083800000|2021-11-16 17:30:00|1704.55|1702.35|1706.26|1704.06|1706.51|1704.31|1704.06|1701.86|0
1637084100000|2021-11-16 17:35:00|1706.02|1703.82|1706.02|1703.82|1706.99|1704.79|1705.77|1703.57|0
1637084400000|2021-11-16 17:40:00|1705.77|1703.57|1709.19|1706.99|1709.19|1706.99|1705.77|1703.57|0
1637084700000|2021-11-16 17:45:00|1708.95|1706.75|1708.22|1706.02|1709.93|1707.73|1707.73|1705.53|0
1637085000000|2021-11-16 17:50:00|1708.09|1705.89|1708.21|1706.01|1708.7|1706.5|1707.73|1705.53|0
1637085300000|2021-11-16 17:55:00|1707.97|1705.77|1707.97|1705.77|1708.33|1706.13|1707.24|1705.04|0
1637085600000|2021-11-16 18:00:00|1707.24|1705.04|1709.68|1707.48|1709.93|1707.73|1707.24|1705.04|0
1637085900000|2021-11-16 18:05:00|1709.93|1707.73|1709.92|1707.72|1710.17|1707.97|1708.7|1706.5|0
1637086200000|2021-11-16 18:10:00|1710.17|1707.97|1709.27|1707.07|1710.9|1708.7|1708.53|1706.33|0
1637086500000|2021-11-16 18:15:00|1709.02|1706.82|1708.53|1706.33|1710.74|1708.54|1708.29|1706.09|0
1637086800000|2021-11-16 18:20:00|1707.55|1705.35|1709.27|1707.07|1709.27|1707.07|1707.55|1705.35|0
1637087100000|2021-11-16 18:25:00|1709.02|1706.82|1708.53|1706.33|1709.27|1707.07|1708.29|1706.09|0
1637087400000|2021-11-16 18:30:00|1708.78|1706.58|1709.76|1707.56|1710.25|1708.05|1708.78|1706.58|0
1637087700000|2021-11-16 18:35:00|1709.87|1707.67|1710.24|1708.04|1710.49|1708.29|1709.02|1706.82|0
1637088000000|2021-11-16 18:40:00|1710.36|1708.16|1710.73|1708.53|1710.73|1708.53|1709.75|1707.55|0
1637088300000|2021-11-16 18:45:00|1710.85|1708.65|1710.73|1708.53|1711.22|1709.02|1710|1707.8|0
1637088600000|2021-11-16 18:50:00|1710.98|1708.78|1710.98|1708.78|1711.71|1709.51|1710.73|1708.53|0
1637088900000|2021-11-16 18:55:00|1711.22|1709.02|1711.47|1709.27|1711.71|1709.51|1710.73|1708.53|0
1637089200000|2021-11-16 19:00:00|1711.22|1709.02|1712.2|1710|1712.44|1710.24|1710.49|1708.29|0
1637089500000|2021-11-16 19:05:00|1711.95|1709.75|1711.71|1709.51|1712.2|1710|1711.22|1709.02|0
1637089800000|2021-11-16 19:10:00|1711.95|1709.75|1710.73|1708.53|1712.2|1710|1710.48|1708.28|0
1637090100000|2021-11-16 19:15:00|1710.48|1708.28|1709.75|1707.55|1710.48|1708.28|1708.52|1706.32|0
1637090400000|2021-11-16 19:20:00|1709.99|1707.79|1707.3|1705.1|1709.99|1707.79|1707.05|1704.85|0
1637090700000|2021-11-16 19:25:00|1707.54|1705.34|1709.01|1706.81|1709.26|1707.06|1707.3|1705.1|0
1637091000000|2021-11-16 19:30:00|1708.77|1706.57|1708.52|1706.32|1709.26|1707.06|1708.52|1706.32|0
1637091300000|2021-11-16 19:35:00|1708.77|1706.57|1707.79|1705.59|1709.26|1707.06|1707.54|1705.34|0
1637091600000|2021-11-16 19:40:00|1707.54|1705.34|1707.3|1705.1|1708.15|1705.95|1707.05|1704.85|0
1637091900000|2021-11-16 19:45:00|1707.05|1704.85|1706.56|1704.36|1707.66|1705.46|1706.07|1703.87|0
1637092200000|2021-11-16 19:50:00|1706.81|1704.61|1707.54|1705.34|1708.27|1706.07|1706.81|1704.61|0
1637092500000|2021-11-16 19:55:00|1707.66|1705.46|1706.8|1704.6|1707.78|1705.58|1706.56|1704.36|0
1637092800000|2021-11-16 20:00:00|1706.56|1704.36|1706.31|1704.11|1707.54|1705.34|1706.07|1703.87|0
1637093100000|2021-11-16 20:05:00|1706.07|1703.87|1705.33|1703.13|1706.31|1704.11|1705.09|1702.89|0
1637093400000|2021-11-16 20:10:00|1705.45|1703.25|1705.45|1703.25|1705.58|1703.38|1703.38|1701.18|0
1637093700000|2021-11-16 20:15:00|1705.58|1703.38|1705.33|1703.13|1706.31|1704.11|1704.11|1701.91|0
1637094000000|2021-11-16 20:20:00|1705.09|1702.89|1705.33|1703.13|1706.67|1704.47|1705.09|1702.89|0
1637094300000|2021-11-16 20:25:00|1705.58|1703.38|1705.09|1702.89|1705.82|1703.62|1704.35|1702.15|0
1637094600000|2021-11-16 20:30:00|1704.84|1702.64|1707.04|1704.84|1707.53|1705.33|1704.35|1702.15|0
1637094900000|2021-11-16 20:35:00|1706.8|1704.6|1705.33|1703.13|1707.65|1705.45|1705.08|1702.88|0
1637095200000|2021-11-16 20:40:00|1705.08|1702.88|1705.57|1703.37|1706.8|1704.6|1705.08|1702.88|0
1637095500000|2021-11-16 20:45:00|1705.08|1702.88|1701.41|1699.21|1705.82|1703.62|1701.17|1698.97|0
1637095800000|2021-11-16 20:50:00|1701.66|1699.46|1701.9|1699.7|1703.86|1701.66|1700.68|1698.48|0
1637096100000|2021-11-16 20:55:00|1702.14|1699.94|1699.45|1697.25|1702.88|1700.68|1697.98|1695.78|0
1637096400000|2021-11-16 21:00:00|1699.94|1697.74|1700.92|1698.72|1701.16|1698.96|1698.47|1696.27|0
1637096700000|2021-11-16 21:05:00|1701.16|1698.96|1700.92|1698.72|1702.14|1699.94|1700.67|1698.47|0
1637097000000|2021-11-16 21:10:00|1700.79|1698.59|1700.67|1698.47|1700.92|1698.72|1700.43|1698.23|0
1637097300000|2021-11-16 21:15:00|1700.87|1698.27|1702.59|1699.99|1702.59|1699.99|1700.63|1698.03|0
1637097600000|2021-11-16 21:20:00|1702.7|1700.1|1702.34|1699.74|1702.83|1700.23|1701.85|1699.25|0
1637097900000|2021-11-16 21:25:00|1702.1|1699.5|1702.34|1699.74|1702.34|1699.74|1702.09|1699.49|0
1637098200000|2021-11-16 21:30:00|1702.09|1699.49|1700.87|1698.27|1702.09|1699.49|1700.87|1698.27|0
1637098500000|2021-11-16 21:35:00|1701.11|1698.51|1701.11|1698.51|1701.36|1698.76|1700.99|1698.39|0
1637098800000|2021-11-16 21:40:00|1701.36|1698.76|1700.38|1697.78|1701.36|1698.76|1700.38|1697.78|0
1637099100000|2021-11-16 21:45:00|1700.13|1697.53|1699.15|1696.55|1700.13|1697.53|1699.15|1696.55|0
1637099400000|2021-11-16 21:50:00|1699.4|1696.8|1699.4|1696.8|1699.64|1697.04|1699.15|1696.55|0
1637099700000|2021-11-16 21:55:00|1699.64|1697.04|1699.76|1697.16|1699.89|1697.29|1699.4|1696.8|0
1637100000000|2021-11-16 22:00:00|1699.65|1697.05|1699.87|1697.27|1699.96|1697.36|1699.61|1697.01|0
1637100300000|2021-11-16 22:05:00|1699.9|1697.3|1699.79|1697.19|1699.9|1697.3|1699.72|1697.12|0
1637100600000|2021-11-16 22:10:00|1699.83|1697.23|1699.89|1697.29|1699.96|1697.36|1699.79|1697.19|0
1637100900000|2021-11-16 22:15:00|1699.93|1697.33|1699.93|1697.33|1700|1697.4|1699.57|1696.97|0
1637101200000|2021-11-16 22:20:00|1699.79|1697.19|1699.89|1697.29|1699.96|1697.36|1699.79|1697.19|0
1637101500000|2021-11-16 22:25:00|1699.93|1697.33|1699.93|1697.33|1699.93|1697.33|1699.82|1697.22|0
1637101800000|2021-11-16 22:30:00|1700.04|1697.44|1699.93|1697.33|1700.17|1697.57|1699.93|1697.33|0
1637102100000|2021-11-16 22:35:00|1699.75|1697.15|1699.78|1697.18|1699.82|1697.22|1699.75|1697.15|0
1637102400000|2021-11-16 22:40:00|1699.86|1697.26|1699.96|1697.36|1700.04|1697.44|1699.82|1697.22|0
1637102700000|2021-11-16 22:45:00|1700.14|1697.54|1700.06|1697.46|1700.21|1697.61|1699.93|1697.33|0
1637103000000|2021-11-16 22:50:00|1699.93|1697.33|1700.06|1697.46|1700.25|1697.65|1699.89|1697.29|0
1637103300000|2021-11-16 22:55:00|1700.03|1697.43|1699.99|1697.39|1700.1|1697.5|1699.96|1697.36|0
1637103600000|2021-11-16 23:00:00|1700.24|1697.64|1700.24|1697.64|1700.86|1698.26|1699.75|1697.15|0
1637103900000|2021-11-16 23:05:00|1700.37|1697.77|1700.12|1697.52|1700.37|1697.77|1699.63|1697.03|0
1637104200000|2021-11-16 23:10:00|1700.24|1697.64|1701.1|1698.5|1701.1|1698.5|1700.12|1697.52|0
1637104500000|2021-11-16 23:15:00|1700.61|1698.01|1698.16|1695.56|1700.61|1698.01|1698.16|1695.56|0
1637104800000|2021-11-16 23:20:00|1698.28|1695.68|1698.65|1696.05|1698.9|1696.3|1698.28|1695.68|0
1637105100000|2021-11-16 23:25:00|1698.4|1695.8|1699.63|1697.03|1699.63|1697.03|1698.4|1695.8|0
1637105400000|2021-11-16 23:30:00|1699.38|1696.78|1700.36|1697.76|1700.36|1697.76|1699.38|1696.78|0
1637105700000|2021-11-16 23:35:00|1700.12|1697.52|1701.34|1698.74|1701.34|1698.74|1700.12|1697.52|0
1637106000000|2021-11-16 23:40:00|1701.09|1698.49|1701.83|1699.23|1702.07|1699.47|1701.09|1698.49|0
1637106300000|2021-11-16 23:45:00|1702.07|1699.47|1702.81|1700.21|1702.81|1700.21|1702.07|1699.47|0
1637106600000|2021-11-16 23:50:00|1703.05|1700.45|1702.07|1699.47|1703.3|1700.7|1702.07|1699.47|0
1637106900000|2021-11-16 23:55:00|1702.32|1699.72|1702.32|1699.72|1702.43|1699.83|1702.07|1699.47|0
1637107200000|2021-11-17 00:00:00|1702.07|1699.47|1701.83|1699.23|1702.07|1699.47|1701.34|1698.74|0
1637107500000|2021-11-17 00:05:00|1701.94|1699.34|1702.56|1699.96|1703.05|1700.45|1701.94|1699.34|0
1637107800000|2021-11-17 00:10:00|1702.8|1700.2|1702.56|1699.96|1703.05|1700.45|1702.31|1699.71|0
1637108100000|2021-11-17 00:15:00|1702.31|1699.71|1702.8|1700.2|1703.05|1700.45|1701.82|1699.22|0
1637108400000|2021-11-17 00:20:00|1702.56|1699.96|1702.31|1699.71|1703.05|1700.45|1702.31|1699.71|0
1637108700000|2021-11-17 00:25:00|1702.07|1699.47|1701.09|1698.49|1702.18|1699.58|1700.6|1698|0
1637109000000|2021-11-17 00:30:00|1700.84|1698.24|1701.82|1699.22|1701.82|1699.22|1700.84|1698.24|0
1637109300000|2021-11-17 00:35:00|1701.58|1698.98|1701.82|1699.22|1702.31|1699.71|1701.33|1698.73|0
1637109600000|2021-11-17 00:40:00|1702.06|1699.46|1701.08|1698.48|1702.06|1699.46|1701.08|1698.48|0
1637109900000|2021-11-17 00:45:00|1701.33|1698.73|1700.35|1697.75|1701.33|1698.73|1700.35|1697.75|0
1637110200000|2021-11-17 00:50:00|1700.47|1697.87|1701.57|1698.97|1701.57|1698.97|1700.47|1697.87|0
1637110500000|2021-11-17 00:55:00|1701.33|1698.73|1701.57|1698.97|1701.82|1699.22|1700.84|1698.24|0
1637110800000|2021-11-17 01:00:00|1701.33|1698.73|1701.33|1698.73|1701.82|1699.22|1700.59|1697.99|0
1637111100000|2021-11-17 01:05:00|1701.08|1698.48|1700.84|1698.24|1701.33|1698.73|1700.59|1697.99|0
1637111400000|2021-11-17 01:10:00|1701.08|1698.48|1701.57|1698.97|1701.57|1698.97|1700.84|1698.24|0
1637111700000|2021-11-17 01:15:00|1701.32|1698.72|1702.06|1699.46|1702.06|1699.46|1701.32|1698.72|0
1637112000000|2021-11-17 01:20:00|1701.81|1699.21|1701.32|1698.72|1702.06|1699.46|1701.2|1698.6|0
1637112300000|2021-11-17 01:25:00|1701.08|1698.48|1701.57|1698.97|1701.81|1699.21|1701.08|1698.48|0
1637112600000|2021-11-17 01:30:00|1701.32|1698.72|1701.57|1698.97|1701.81|1699.21|1701.08|1698.48|0
1637112900000|2021-11-17 01:35:00|1701.81|1699.21|1700.1|1697.5|1702.06|1699.46|1700.1|1697.5|0
1637113200000|2021-11-17 01:40:00|1700.34|1697.74|1699.61|1697.01|1700.83|1698.23|1699.61|1697.01|0
1637113500000|2021-11-17 01:45:00|1699.72|1697.12|1700.34|1697.74|1700.59|1697.99|1699.61|1697.01|0
1637113800000|2021-11-17 01:50:00|1700.46|1697.86|1700.83|1698.23|1701.07|1698.47|1700.09|1697.49|0
1637114100000|2021-11-17 01:55:00|1701.07|1698.47|1700.58|1697.98|1701.07|1698.47|1700.58|1697.98|0
1637114400000|2021-11-17 02:00:00|1700.83|1698.23|1699.6|1697|1700.83|1698.23|1699.6|1697|0
1637114700000|2021-11-17 02:05:00|1699.36|1696.76|1700.09|1697.49|1700.09|1697.49|1699.36|1696.76|0
1637115000000|2021-11-17 02:10:00|1699.85|1697.25|1700.58|1697.98|1700.83|1698.23|1699.85|1697.25|0
1637115300000|2021-11-17 02:15:00|1700.7|1698.1|1700.82|1698.22|1700.83|1698.23|1700.34|1697.74|0
1637115600000|2021-11-17 02:20:00|1701.07|1698.47|1701.21|1698.61|1701.31|1698.71|1700.82|1698.22|0
1637115900000|2021-11-17 02:25:00|1700.96|1698.36|1700.96|1698.36|1700.96|1698.36|1700.72|1698.12|0
1637116200000|2021-11-17 02:30:00|1701.2|1698.6|1700.71|1698.11|1701.2|1698.6|1700.47|1697.87|0
1637116500000|2021-11-17 02:35:00|1700.83|1698.23|1700.59|1697.99|1700.96|1698.36|1700.47|1697.87|0
1637116800000|2021-11-17 02:40:00|1700.22|1697.62|1699.98|1697.38|1700.47|1697.87|1699.98|1697.38|0
1637117100000|2021-11-17 02:45:00|1700.1|1697.5|1700.47|1697.87|1700.47|1697.87|1699.98|1697.38|0
1637117400000|2021-11-17 02:50:00|1700.34|1697.74|1699|1696.4|1700.34|1697.74|1698.63|1696.03|0
1637117700000|2021-11-17 02:55:00|1699.24|1696.64|1699|1696.4|1699.24|1696.64|1699|1696.4|0
1637118000000|2021-11-17 03:00:00|1698.87|1696.27|1699.73|1697.13|1699.98|1697.38|1698.75|1696.15|0
1637118300000|2021-11-17 03:05:00|1699.85|1697.25|1699.49|1696.89|1699.98|1697.38|1699.24|1696.64|0
1637118600000|2021-11-17 03:10:00|1699.36|1696.76|1698.75|1696.15|1699.49|1696.89|1698.26|1695.66|0
1637118900000|2021-11-17 03:15:00|1698.51|1695.91|1698.02|1695.42|1698.75|1696.15|1697.77|1695.17|0
1637119200000|2021-11-17 03:20:00|1697.77|1695.17|1695.81|1693.21|1697.77|1695.17|1695.57|1692.97|0
1637119500000|2021-11-17 03:25:00|1695.57|1692.97|1696.3|1693.7|1696.55|1693.95|1695.32|1692.72|0
1637119800000|2021-11-17 03:30:00|1696.55|1693.95|1696.79|1694.19|1697.03|1694.43|1696.3|1693.7|0
1637120100000|2021-11-17 03:35:00|1696.55|1693.95|1696.3|1693.7|1696.79|1694.19|1696.06|1693.46|0
1637120400000|2021-11-17 03:40:00|1696.17|1693.57|1695.08|1692.48|1696.54|1693.94|1694.59|1691.99|0
1637120700000|2021-11-17 03:45:00|1694.59|1691.99|1694.59|1691.99|1694.59|1691.99|1694.1|1691.5|0
1637121000000|2021-11-17 03:50:00|1694.83|1692.23|1695.32|1692.72|1695.32|1692.72|1694.59|1691.99|0
1637121300000|2021-11-17 03:55:00|1695.56|1692.96|1695.32|1692.72|1695.56|1692.96|1695.07|1692.47|0
1637121600000|2021-11-17 04:00:00|1695.56|1692.96|1696.05|1693.45|1696.3|1693.7|1695.56|1692.96|0
1637121900000|2021-11-17 04:05:00|1696.3|1693.7|1696.05|1693.45|1696.3|1693.7|1695.81|1693.21|0
1637122200000|2021-11-17 04:10:00|1695.81|1693.21|1697.03|1694.43|1697.27|1694.67|1695.81|1693.21|0
1637122500000|2021-11-17 04:15:00|1697.27|1694.67|1697.27|1694.67|1697.27|1694.67|1697.03|1694.43|0
1637122800000|2021-11-17 04:20:00|1697.03|1694.43|1696.54|1693.94|1697.27|1694.67|1696.54|1693.94|0
1637123100000|2021-11-17 04:25:00|1696.78|1694.18|1696.78|1694.18|1696.78|1694.18|1696.54|1693.94|0
1637123400000|2021-11-17 04:30:00|1696.54|1693.94|1696.29|1693.69|1696.54|1693.94|1696.05|1693.45|0
1637123700000|2021-11-17 04:35:00|1696.05|1693.45|1696.53|1693.93|1696.65|1694.05|1696.05|1693.45|0
1637124000000|2021-11-17 04:40:00|1696.78|1694.18|1696.78|1694.18|1697.02|1694.42|1696.53|1693.93|0
1637124300000|2021-11-17 04:45:00|1697.02|1694.42|1697.02|1694.42|1697.27|1694.67|1697.02|1694.42|0
1637124600000|2021-11-17 04:50:00|1697.76|1695.16|1698|1695.4|1698|1695.4|1697.51|1694.91|0
1637124900000|2021-11-17 04:55:00|1698.25|1695.65|1697.76|1695.16|1698.25|1695.65|1697.51|1694.91|0
1637125200000|2021-11-17 05:00:00|1698|1695.4|1698.24|1695.64|1698.98|1696.38|1698|1695.4|0
1637125500000|2021-11-17 05:05:00|1698.49|1695.89|1698.73|1696.13|1698.98|1696.38|1698.49|1695.89|0
1637125800000|2021-11-17 05:10:00|1698.98|1696.38|1698.24|1695.64|1698.98|1696.38|1698.24|1695.64|0
1637126100000|2021-11-17 05:15:00|1698.49|1695.89|1697.75|1695.15|1698.49|1695.89|1697.75|1695.15|0
1637126400000|2021-11-17 05:20:00|1697.87|1695.27|1697.75|1695.15|1698.24|1695.64|1697.51|1694.91|0
1637126700000|2021-11-17 05:25:00|1697.26|1694.66|1696.77|1694.17|1697.26|1694.66|1696.77|1694.17|0
1637127000000|2021-11-17 05:30:00|1697.02|1694.42|1697.99|1695.39|1698.24|1695.64|1697.02|1694.42|0
1637127300000|2021-11-17 05:35:00|1698.11|1695.51|1698.97|1696.37|1699.71|1697.11|1698.11|1695.51|0
1637127600000|2021-11-17 05:40:00|1699.22|1696.62|1698.73|1696.13|1699.22|1696.62|1698.48|1695.88|0
1637127900000|2021-11-17 05:45:00|1698.48|1695.88|1697.99|1695.39|1698.48|1695.88|1697.75|1695.15|0
1637128200000|2021-11-17 05:50:00|1697.75|1695.15|1697.99|1695.39|1698.24|1695.64|1697.75|1695.15|0
1637128500000|2021-11-17 05:55:00|1697.75|1695.15|1697.01|1694.41|1698.72|1696.12|1697.01|1694.41|0
1637128800000|2021-11-17 06:00:00|1696.77|1694.17|1697.26|1694.66|1697.5|1694.9|1696.77|1694.17|0
1637129100000|2021-11-17 06:05:00|1697.5|1694.9|1696.77|1694.17|1697.5|1694.9|1696.77|1694.17|0
1637129400000|2021-11-17 06:10:00|1696.64|1694.04|1697.01|1694.41|1697.01|1694.41|1696.28|1693.68|0
1637129700000|2021-11-17 06:15:00|1696.76|1694.16|1697.74|1695.14|1697.74|1695.14|1696.52|1693.92|0
1637130000000|2021-11-17 06:20:00|1697.99|1695.39|1698.48|1695.88|1698.48|1695.88|1697.5|1694.9|0
1637130300000|2021-11-17 06:25:00|1698.72|1696.12|1699.45|1696.85|1699.45|1696.85|1698.23|1695.63|0
1637130600000|2021-11-17 06:30:00|1699.21|1696.61|1698.96|1696.36|1699.45|1696.85|1698.96|1696.36|0
1637130900000|2021-11-17 06:35:00|1699.08|1696.48|1699.45|1696.85|1699.7|1697.1|1698.96|1696.36|0
1637131200000|2021-11-17 06:40:00|1699.21|1696.61|1698.72|1696.12|1699.45|1696.85|1698.47|1695.87|0
1637131500000|2021-11-17 06:45:00|1698.96|1696.36|1698.72|1696.12|1698.96|1696.36|1698.47|1695.87|0
1637131800000|2021-11-17 06:50:00|1698.83|1696.23|1698.96|1696.36|1699.21|1696.61|1698.72|1696.12|0
1637132100000|2021-11-17 06:55:00|1699.2|1696.6|1698.47|1695.87|1699.2|1696.6|1698.47|1695.87|0
1637132400000|2021-11-17 07:00:00|1698.71|1696.11|1698.71|1696.11|1699.08|1696.48|1698.59|1695.99|0
1637132700000|2021-11-17 07:05:00|1698.83|1696.23|1697.98|1695.38|1699.2|1696.6|1697.98|1695.38|0
1637133000000|2021-11-17 07:10:00|1697.73|1695.13|1696.75|1694.15|1697.98|1695.38|1696.75|1694.15|0
1637133300000|2021-11-17 07:15:00|1697|1694.4|1697|1694.4|1697.36|1694.76|1696.51|1693.91|0
1637133600000|2021-11-17 07:20:00|1696.87|1694.27|1697.49|1694.89|1697.49|1694.89|1696.75|1694.15|0
1637133900000|2021-11-17 07:25:00|1697.24|1694.64|1698.22|1695.62|1698.22|1695.62|1697.12|1694.52|0
1637134200000|2021-11-17 07:30:00|1697.98|1695.38|1698.71|1696.11|1698.71|1696.11|1697.98|1695.38|0
1637134500000|2021-11-17 07:35:00|1698.95|1696.35|1698.71|1696.11|1699.2|1696.6|1698.71|1696.11|0
1637134800000|2021-11-17 07:40:00|1698.46|1695.86|1698.46|1695.86|1698.71|1696.11|1698.09|1695.49|0
1637135100000|2021-11-17 07:45:00|1698.22|1695.62|1698.71|1696.11|1698.95|1696.35|1698.22|1695.62|0
1637135400000|2021-11-17 07:50:00|1698.95|1696.35|1699.68|1697.08|1700.17|1697.57|1698.71|1696.11|0
1637135700000|2021-11-17 07:55:00|1699.56|1696.96|1700.54|1697.94|1701.15|1698.55|1699.44|1696.84|0
1637136000000|2021-11-17 08:00:00|1700.91|1698.31|1700.45|1697.85|1700.91|1698.31|1699.47|1696.87|0
1637136300000|2021-11-17 08:05:00|1700.01|1697.81|1700.74|1698.54|1700.99|1698.79|1699.76|1697.56|0
1637136600000|2021-11-17 08:10:00|1700.5|1698.3|1701.47|1699.27|1702.21|1700.01|1700.5|1698.3|0
1637136900000|2021-11-17 08:15:00|1701.59|1699.39|1701.47|1699.27|1702.45|1700.25|1701.47|1699.27|0
1637137200000|2021-11-17 08:20:00|1701.72|1699.52|1702.7|1700.5|1702.7|1700.5|1701.47|1699.27|0
1637137500000|2021-11-17 08:25:00|1702.94|1700.74|1702.94|1700.74|1703.67|1701.47|1702.7|1700.5|0
1637137800000|2021-11-17 08:30:00|1702.7|1700.5|1701.96|1699.76|1702.94|1700.74|1701.47|1699.27|0
1637138100000|2021-11-17 08:35:00|1701.72|1699.52|1702.45|1700.25|1702.94|1700.74|1701.72|1699.52|0
1637138400000|2021-11-17 08:40:00|1702.2|1700|1703.18|1700.98|1703.43|1701.23|1702.2|1700|0
1637138700000|2021-11-17 08:45:00|1703.43|1701.23|1702.69|1700.49|1703.92|1701.72|1702.45|1700.25|0
1637139000000|2021-11-17 08:50:00|1702.56|1700.36|1702.69|1700.49|1702.94|1700.74|1702.45|1700.25|0
1637139300000|2021-11-17 08:55:00|1702.94|1700.74|1702.81|1700.61|1702.94|1700.74|1702.69|1700.49|0
1637139600000|2021-11-17 09:00:00|1702.94|1700.74|1702.69|1700.49|1702.94|1700.74|1702.44|1700.24|0
1637139900000|2021-11-17 09:05:00|1702.93|1700.73|1701.47|1699.27|1702.93|1700.73|1701.47|1699.27|0
1637140200000|2021-11-17 09:10:00|1701.71|1699.51|1701.22|1699.02|1701.71|1699.51|1700.97|1698.77|0
1637140500000|2021-11-17 09:15:00|1700.97|1698.77|1700.73|1698.53|1701.22|1699.02|1700.73|1698.53|0
1637140800000|2021-11-17 09:20:00|1700.48|1698.28|1700.73|1698.53|1700.97|1698.77|1700.48|1698.28|0
1637141100000|2021-11-17 09:25:00|1700.48|1698.28|1700.24|1698.04|1700.73|1698.53|1700.24|1698.04|0
1637141400000|2021-11-17 09:30:00|1699.75|1697.55|1699.5|1697.3|1699.75|1697.55|1699.26|1697.06|0
1637141700000|2021-11-17 09:35:00|1699.26|1697.06|1697.79|1695.59|1699.5|1697.3|1697.79|1695.59|0
1637142000000|2021-11-17 09:40:00|1697.54|1695.34|1698.03|1695.83|1698.52|1696.32|1697.54|1695.34|0
1637142300000|2021-11-17 09:45:00|1698.28|1696.08|1698.52|1696.32|1698.77|1696.57|1698.28|1696.08|0
1637142600000|2021-11-17 09:50:00|1698.28|1696.08|1697.79|1695.59|1698.52|1696.32|1697.79|1695.59|0
1637142900000|2021-11-17 09:55:00|1698.03|1695.83|1698.03|1695.83|1698.03|1695.83|1697.79|1695.59|0
1637143200000|2021-11-17 10:00:00|1698.15|1695.95|1698.76|1696.56|1699.01|1696.81|1698.03|1695.83|0
1637143500000|2021-11-17 10:05:00|1698.52|1696.32|1698.03|1695.83|1698.76|1696.56|1698.03|1695.83|0
1637143800000|2021-11-17 10:10:00|1697.78|1695.58|1697.78|1695.58|1698.03|1695.83|1697.54|1695.34|0
1637144100000|2021-11-17 10:15:00|1697.54|1695.34|1698.03|1695.83|1698.03|1695.83|1697.29|1695.09|0
1637144400000|2021-11-17 10:20:00|1697.78|1695.58|1697.05|1694.85|1698.52|1696.32|1697.05|1694.85|0
1637144700000|2021-11-17 10:25:00|1697.29|1695.09|1697.78|1695.58|1698.03|1695.83|1697.05|1694.85|0
1637145000000|2021-11-17 10:30:00|1697.9|1695.7|1698.03|1695.83|1698.03|1695.83|1697.29|1695.09|0
1637145300000|2021-11-17 10:35:00|1698.02|1695.82|1697.54|1695.34|1698.02|1695.82|1697.54|1695.34|0
1637145600000|2021-11-17 10:40:00|1697.29|1695.09|1698.02|1695.82|1698.27|1696.07|1697.29|1695.09|0
1637145900000|2021-11-17 10:45:00|1698.27|1696.07|1698.02|1695.82|1698.27|1696.07|1698.02|1695.82|0
1637146200000|2021-11-17 10:50:00|1698.14|1695.94|1697.78|1695.58|1698.39|1696.19|1697.78|1695.58|0
1637146500000|2021-11-17 10:55:00|1698.02|1695.82|1697.29|1695.09|1698.02|1695.82|1696.92|1694.72|0
1637146800000|2021-11-17 11:00:00|1697.53|1695.33|1696.55|1694.35|1697.53|1695.33|1696.55|1694.35|0
1637147100000|2021-11-17 11:05:00|1696.8|1694.6|1697.53|1695.33|1697.53|1695.33|1696.31|1694.11|0
1637147400000|2021-11-17 11:10:00|1697.65|1695.45|1697.77|1695.57|1697.78|1695.58|1697.53|1695.33|0
1637147700000|2021-11-17 11:15:00|1697.53|1695.33|1697.77|1695.57|1697.77|1695.57|1697.28|1695.08|0
1637148000000|2021-11-17 11:20:00|1697.53|1695.33|1697.77|1695.57|1698.26|1696.06|1697.53|1695.33|0
1637148300000|2021-11-17 11:25:00|1698.02|1695.82|1698.51|1696.31|1698.51|1696.31|1698.02|1695.82|0
1637148600000|2021-11-17 11:30:00|1698.75|1696.55|1698.51|1696.31|1699|1696.8|1698.38|1696.18|0
1637148900000|2021-11-17 11:35:00|1698.62|1696.42|1698.02|1695.82|1698.62|1696.42|1697.77|1695.57|0
1637149200000|2021-11-17 11:40:00|1698.01|1695.81|1697.28|1695.08|1698.26|1696.06|1697.28|1695.08|0
1637149500000|2021-11-17 11:45:00|1697.52|1695.32|1696.3|1694.1|1697.52|1695.32|1696.17|1693.97|0
1637149800000|2021-11-17 11:50:00|1696.42|1694.22|1697.03|1694.83|1697.03|1694.83|1696.06|1693.86|0
1637150100000|2021-11-17 11:55:00|1696.79|1694.59|1698.26|1696.06|1698.26|1696.06|1696.79|1694.59|0
1637150400000|2021-11-17 12:00:00|1698.5|1696.3|1699.72|1697.52|1699.97|1697.77|1698.26|1696.06|0
1637150700000|2021-11-17 12:05:00|1699.6|1697.4|1699.48|1697.28|1699.97|1697.77|1699.23|1697.03|0
1637151000000|2021-11-17 12:10:00|1699.72|1697.52|1698.99|1696.79|1699.72|1697.52|1698.99|1696.79|0
1637151300000|2021-11-17 12:15:00|1698.74|1696.54|1699.72|1697.52|1699.97|1697.77|1698.5|1696.3|0
1637151600000|2021-11-17 12:20:00|1699.84|1697.64|1699.97|1697.77|1699.97|1697.77|1699.48|1697.28|0
1637151900000|2021-11-17 12:25:00|1699.72|1697.52|1700.21|1698.01|1700.45|1698.25|1699.35|1697.15|0
1637152200000|2021-11-17 12:30:00|1700.08|1697.88|1700.45|1698.25|1700.45|1698.25|1699.96|1697.76|0
1637152500000|2021-11-17 12:35:00|1700.21|1698.01|1699.72|1697.52|1700.21|1698.01|1699.47|1697.27|0
1637152800000|2021-11-17 12:40:00|1699.59|1697.39|1699.47|1697.27|1699.72|1697.52|1699.23|1697.03|0
1637153100000|2021-11-17 12:45:00|1699.23|1697.03|1698.74|1696.54|1699.47|1697.27|1698.74|1696.54|0
1637153400000|2021-11-17 12:50:00|1698.49|1696.29|1698.25|1696.05|1698.98|1696.78|1698.25|1696.05|0
1637153700000|2021-11-17 12:55:00|1698|1695.8|1697.51|1695.31|1698.25|1696.05|1697.51|1695.31|0
1637154000000|2021-11-17 13:00:00|1697.63|1695.43|1695.55|1693.35|1697.63|1695.43|1695.55|1693.35|0
1637154300000|2021-11-17 13:05:00|1695.8|1693.6|1695.31|1693.11|1696.04|1693.84|1694.58|1692.38|0
1637154600000|2021-11-17 13:10:00|1695.55|1693.35|1692.86|1690.66|1695.67|1693.47|1692.13|1689.93|0
1637154900000|2021-11-17 13:15:00|1693.11|1690.91|1693.59|1691.39|1693.84|1691.64|1692.62|1690.42|0
1637155200000|2021-11-17 13:20:00|1693.71|1691.51|1695.55|1693.35|1695.8|1693.6|1693.35|1691.15|0
1637155500000|2021-11-17 13:25:00|1695.8|1693.6|1696.53|1694.33|1696.53|1694.33|1695.55|1693.35|0
1637155800000|2021-11-17 13:30:00|1696.65|1694.45|1696.28|1694.08|1697.26|1695.06|1696.04|1693.84|0
1637156100000|2021-11-17 13:35:00|1696.53|1694.33|1695.79|1693.59|1697.02|1694.82|1695.55|1693.35|0
1637156400000|2021-11-17 13:40:00|1696.04|1693.84|1695.06|1692.86|1696.53|1694.33|1695.06|1692.86|0
1637156700000|2021-11-17 13:45:00|1695.3|1693.1|1694.81|1692.61|1695.55|1693.35|1694.44|1692.24|0
1637157000000|2021-11-17 13:50:00|1695.06|1692.86|1695.3|1693.1|1695.79|1693.59|1694.93|1692.73|0
1637157300000|2021-11-17 13:55:00|1695.55|1693.35|1695.3|1693.1|1696.28|1694.08|1695.3|1693.1|0
1637157600000|2021-11-17 14:00:00|1695.55|1693.35|1694.81|1692.61|1695.79|1693.59|1694.81|1692.61|0
1637157900000|2021-11-17 14:05:00|1695.06|1692.86|1695.05|1692.85|1695.54|1693.34|1694.81|1692.61|0
1637158200000|2021-11-17 14:10:00|1695.3|1693.1|1696.28|1694.08|1696.28|1694.08|1695.05|1692.85|0
1637158500000|2021-11-17 14:15:00|1696.39|1694.19|1696.52|1694.32|1696.88|1694.68|1696.28|1694.08|0
1637158800000|2021-11-17 14:20:00|1696.28|1694.08|1697.01|1694.81|1697.25|1695.05|1696.28|1694.08|0
1637159100000|2021-11-17 14:25:00|1696.77|1694.57|1697.5|1695.3|1697.5|1695.3|1696.28|1694.08|0
1637159400000|2021-11-17 14:30:00|1697.74|1695.54|1693.34|1691.14|1697.74|1695.54|1692.6|1690.4|0
1637159700000|2021-11-17 14:35:00|1693.09|1690.89|1691.62|1689.42|1693.34|1691.14|1689.67|1687.47|0
1637160000000|2021-11-17 14:40:00|1690.65|1688.45|1692.6|1690.4|1693.09|1690.89|1689.67|1687.47|0
1637160300000|2021-11-17 14:45:00|1692.36|1690.16|1689.67|1687.47|1694.32|1692.12|1689.67|1687.47|0
1637160600000|2021-11-17 14:50:00|1689.42|1687.22|1684.98|1682.78|1689.42|1687.22|1684.28|1682.08|0
1637160900000|2021-11-17 14:55:00|1684.74|1682.54|1685.29|1683.09|1686.27|1684.07|1683.27|1681.07|0
1637161200000|2021-11-17 15:00:00|1684.07|1681.87|1689.2|1687|1689.45|1687.25|1683.58|1681.38|0
1637161500000|2021-11-17 15:05:00|1688.96|1686.76|1688.22|1686.02|1689.94|1687.74|1687|1684.8|0
1637161800000|2021-11-17 15:10:00|1688.47|1686.27|1690.91|1688.71|1690.91|1688.71|1688.47|1686.27|0
1637162100000|2021-11-17 15:15:00|1691.16|1688.96|1687.73|1685.53|1691.16|1688.96|1687.49|1685.29|0
1637162400000|2021-11-17 15:20:00|1687.98|1685.78|1687.73|1685.53|1688.22|1686.02|1686.27|1684.07|0
1637162700000|2021-11-17 15:25:00|1687.85|1685.65|1688.22|1686.02|1690.42|1688.22|1687.85|1685.65|0
1637163000000|2021-11-17 15:30:00|1688.47|1686.27|1691.4|1689.2|1691.64|1689.44|1687.73|1685.53|0
1637163300000|2021-11-17 15:35:00|1691.15|1688.95|1696.04|1693.84|1696.04|1693.84|1691.15|1688.95|0
1637163600000|2021-11-17 15:40:00|1695.56|1693.36|1693.84|1691.64|1696.29|1694.09|1693.11|1690.91|0
1637163900000|2021-11-17 15:45:00|1694.33|1692.13|1692.86|1690.66|1696.04|1693.84|1692.37|1690.17|0
1637164200000|2021-11-17 15:50:00|1692.62|1690.42|1691.34|1689.14|1693.6|1691.4|1689.24|1687.04|0
1637164500000|2021-11-17 15:55:00|1691.58|1689.38|1693.29|1691.09|1693.29|1691.09|1691.09|1688.89|0
1637164800000|2021-11-17 16:00:00|1693.05|1690.85|1692.56|1690.36|1693.78|1691.58|1691.83|1689.63|0
1637165100000|2021-11-17 16:05:00|1692.43|1690.23|1693.78|1691.58|1694.52|1692.32|1692.43|1690.23|0
1637165400000|2021-11-17 16:10:00|1693.54|1691.34|1693.29|1691.09|1694.03|1691.83|1692.8|1690.6|0
1637165700000|2021-11-17 16:15:00|1693.05|1690.85|1693.29|1691.09|1694.03|1691.83|1692.31|1690.11|0
1637166000000|2021-11-17 16:20:00|1692.8|1690.6|1690.36|1688.16|1694.51|1692.31|1690.11|1687.91|0
1637166300000|2021-11-17 16:25:00|1690.6|1688.4|1692.31|1690.11|1692.56|1690.36|1689.87|1687.67|0
1637166600000|2021-11-17 16:30:00|1691.58|1689.38|1692.31|1690.11|1692.8|1690.6|1691.33|1689.13|0
1637166900000|2021-11-17 16:35:00|1692.07|1689.87|1693.29|1691.09|1693.53|1691.33|1691.33|1689.13|0
1637167200000|2021-11-17 16:40:00|1693.53|1691.33|1694.02|1691.82|1695.49|1693.29|1693.29|1691.09|0
1637167500000|2021-11-17 16:45:00|1693.78|1691.58|1695.73|1693.53|1695.98|1693.78|1693.53|1691.33|0
1637167800000|2021-11-17 16:50:00|1695.98|1693.78|1696.47|1694.27|1696.47|1694.27|1694.51|1692.31|0
1637168100000|2021-11-17 16:55:00|1696.71|1694.51|1698.91|1696.71|1699.65|1697.45|1696.22|1694.02|0
1637168400000|2021-11-17 17:00:00|1699.16|1696.96|1697.69|1695.49|1699.89|1697.69|1696.95|1694.75|0
1637168700000|2021-11-17 17:05:00|1697.44|1695.24|1693.77|1691.57|1697.44|1695.24|1692.55|1690.35|0
1637169000000|2021-11-17 17:10:00|1693.28|1691.08|1692.55|1690.35|1694.26|1692.06|1692.55|1690.35|0
1637169300000|2021-11-17 17:15:00|1692.79|1690.59|1690.59|1688.39|1693.28|1691.08|1690.59|1688.39|0
1637169600000|2021-11-17 17:20:00|1690.35|1688.15|1688.88|1686.68|1691.81|1689.61|1688.63|1686.43|0
1637169900000|2021-11-17 17:25:00|1689.12|1686.92|1685.7|1683.5|1689.86|1687.66|1685.7|1683.5|0
1637170200000|2021-11-17 17:30:00|1685.46|1683.26|1688.21|1686.01|1688.21|1686.01|1685.21|1683.01|0
1637170500000|2021-11-17 17:35:00|1687.97|1685.77|1691.39|1689.19|1691.39|1689.19|1687.97|1685.77|0
1637170800000|2021-11-17 17:40:00|1691.15|1688.95|1689.92|1687.72|1691.64|1689.44|1687.72|1685.52|0
1637171100000|2021-11-17 17:45:00|1689.19|1686.99|1690.17|1687.97|1690.41|1688.21|1687.97|1685.77|0
1637171400000|2021-11-17 17:50:00|1689.92|1687.72|1688.21|1686.01|1689.92|1687.72|1687.23|1685.03|0
1637171700000|2021-11-17 17:55:00|1687.97|1685.77|1689.19|1686.99|1689.43|1687.23|1686.62|1684.42|0
1637172000000|2021-11-17 18:00:00|1689.43|1687.23|1690.17|1687.97|1690.9|1688.7|1687.72|1685.52|0
1637172300000|2021-11-17 18:05:00|1690.41|1688.21|1690.9|1688.7|1693.1|1690.9|1689.92|1687.72|0
1637172600000|2021-11-17 18:10:00|1691.14|1688.94|1691.14|1688.94|1691.63|1689.43|1688.7|1686.5|0
1637172900000|2021-11-17 18:15:00|1690.9|1688.7|1690.28|1688.08|1690.9|1688.7|1688.7|1686.5|0
1637173200000|2021-11-17 18:20:00|1690.16|1687.96|1692.12|1689.92|1692.36|1690.16|1689.06|1686.86|0
1637173500000|2021-11-17 18:25:00|1691.87|1689.67|1692.36|1690.16|1693.1|1690.9|1691.87|1689.67|0
1637173800000|2021-11-17 18:30:00|1692.61|1690.41|1691.87|1689.67|1692.85|1690.65|1690.89|1688.69|0
1637174100000|2021-11-17 18:35:00|1692.12|1689.92|1693.09|1690.89|1693.34|1691.14|1691.14|1688.94|0
1637174400000|2021-11-17 18:40:00|1692.85|1690.65|1694.32|1692.12|1694.56|1692.36|1692.12|1689.92|0
1637174700000|2021-11-17 18:45:00|1694.56|1692.36|1692.36|1690.16|1694.56|1692.36|1692.36|1690.16|0
1637175000000|2021-11-17 18:50:00|1692.6|1690.4|1694.31|1692.11|1694.56|1692.36|1692.36|1690.16|0
1637175300000|2021-11-17 18:55:00|1694.43|1692.23|1695.29|1693.09|1695.78|1693.58|1693.83|1691.63|0
1637175600000|2021-11-17 19:00:00|1695.41|1693.21|1694.8|1692.6|1695.54|1693.34|1693.58|1691.38|0
1637175900000|2021-11-17 19:05:00|1694.56|1692.36|1694.07|1691.87|1694.92|1692.72|1693.82|1691.62|0
1637176200000|2021-11-17 19:10:00|1694.31|1692.11|1693.09|1690.89|1694.31|1692.11|1692.35|1690.15|0
1637176500000|2021-11-17 19:15:00|1692.84|1690.64|1691.38|1689.18|1693.82|1691.62|1689.91|1687.71|0
1637176800000|2021-11-17 19:20:00|1691.13|1688.93|1688.93|1686.73|1691.13|1688.93|1688.2|1686|0
1637177100000|2021-11-17 19:25:00|1689.17|1686.97|1689.91|1687.71|1690.64|1688.44|1688.2|1686|0
1637177400000|2021-11-17 19:30:00|1689.66|1687.46|1688.19|1685.99|1690.4|1688.2|1688.19|1685.99|0
1637177700000|2021-11-17 19:35:00|1688.44|1686.24|1689.42|1687.22|1690.39|1688.19|1688.19|1685.99|0
1637178000000|2021-11-17 19:40:00|1689.66|1687.46|1690.88|1688.68|1691.13|1688.93|1689.42|1687.22|0
1637178300000|2021-11-17 19:45:00|1690.64|1688.44|1692.84|1690.64|1692.84|1690.64|1690.64|1688.44|0
1637178600000|2021-11-17 19:50:00|1692.71|1690.51|1691.37|1689.17|1693.33|1691.13|1690.88|1688.68|0
1637178900000|2021-11-17 19:55:00|1691.61|1689.41|1693.08|1690.88|1693.33|1691.13|1691.13|1688.93|0
1637179200000|2021-11-17 20:00:00|1693.33|1691.13|1689.66|1687.46|1693.57|1691.37|1689.66|1687.46|0
1637179500000|2021-11-17 20:05:00|1689.9|1687.7|1689.97|1687.77|1690.82|1688.62|1688.5|1686.3|0
1637179800000|2021-11-17 20:10:00|1689.73|1687.53|1690.46|1688.26|1690.7|1688.5|1689.48|1687.28|0
1637180100000|2021-11-17 20:15:00|1690.7|1688.5|1691.44|1689.24|1694.37|1692.17|1690.7|1688.5|0
1637180400000|2021-11-17 20:20:00|1691.68|1689.48|1693.46|1691.26|1693.71|1691.51|1691.44|1689.24|0
1637180700000|2021-11-17 20:25:00|1693.71|1691.51|1692.24|1690.04|1694.2|1692|1691.99|1689.79|0
1637181000000|2021-11-17 20:30:00|1692.48|1690.28|1692.97|1690.77|1693.22|1691.02|1691.26|1689.06|0
1637181300000|2021-11-17 20:35:00|1693.22|1691.02|1693.7|1691.5|1694.68|1692.48|1692.48|1690.28|0
1637181600000|2021-11-17 20:40:00|1693.82|1691.62|1693.33|1691.13|1694.19|1691.99|1691.99|1689.79|0
1637181900000|2021-11-17 20:45:00|1692.97|1690.77|1693.7|1691.5|1695.9|1693.7|1692.72|1690.52|0
1637182200000|2021-11-17 20:50:00|1693.46|1691.26|1691.99|1689.79|1694.19|1691.99|1691.99|1689.79|0
1637182500000|2021-11-17 20:55:00|1691.75|1689.55|1690.03|1687.83|1691.99|1689.79|1688.81|1686.61|0
1637182800000|2021-11-17 21:00:00|1690.28|1688.08|1688.57|1686.37|1690.28|1688.08|1688.08|1685.88|0
1637183100000|2021-11-17 21:05:00|1688.81|1686.61|1686.12|1683.92|1689.05|1686.85|1686.12|1683.92|0
1637183400000|2021-11-17 21:10:00|1686.37|1684.17|1688.81|1686.61|1689.54|1687.34|1686.36|1684.16|0
1637183700000|2021-11-17 21:15:00|1688.03|1685.43|1688.76|1686.16|1688.76|1686.16|1687.79|1685.19|0
1637184000000|2021-11-17 21:20:00|1689.01|1686.41|1688.52|1685.92|1689.74|1687.14|1688.27|1685.67|0
1637184300000|2021-11-17 21:25:00|1688.76|1686.16|1688.76|1686.16|1689.01|1686.41|1688.27|1685.67|0
1637184600000|2021-11-17 21:30:00|1688.52|1685.92|1688.52|1685.92|1688.76|1686.16|1688.52|1685.92|0
1637184900000|2021-11-17 21:35:00|1688.76|1686.16|1689.37|1686.77|1689.37|1686.77|1688.52|1685.92|0
1637185200000|2021-11-17 21:40:00|1689.25|1686.65|1689.25|1686.65|1689.49|1686.89|1689|1686.4|0
1637185500000|2021-11-17 21:45:00|1689.49|1686.89|1689.56|1686.96|1689.56|1686.96|1689.49|1686.89|0
1637185800000|2021-11-17 21:50:00|1689.32|1686.72|1689.07|1686.47|1689.32|1686.72|1689.07|1686.47|0
1637186100000|2021-11-17 21:55:00|1689.32|1686.72|1689.38|1686.78|1689.43|1686.83|1689.07|1686.47|0
1637186400000|2021-11-17 22:00:00|1689.3|1686.7|1689.3|1686.7|1689.3|1686.7|1689.27|1686.67|0
1637186700000|2021-11-17 22:05:00|1689.37|1686.77|1689.51|1686.91|1689.51|1686.91|1689.27|1686.67|0
1637187000000|2021-11-17 22:10:00|1689.37|1686.77|1689.16|1686.56|1689.51|1686.91|1689.12|1686.52|0
1637187300000|2021-11-17 22:15:00|1689.29|1686.69|1689.19|1686.59|1689.54|1686.94|1689.19|1686.59|0
1637187600000|2021-11-17 22:20:00|1689.16|1686.56|1689.12|1686.52|1689.19|1686.59|1689.08|1686.48|0
1637187900000|2021-11-17 22:25:00|1689.08|1686.48|1689.16|1686.56|1689.16|1686.56|1688.87|1686.27|0
1637188200000|2021-11-17 22:30:00|1689.18|1686.58|1689.12|1686.52|1689.18|1686.58|1689.12|1686.52|0
1637188500000|2021-11-17 22:35:00|1689.08|1686.48|1689.08|1686.48|1689.08|1686.48|1689.08|1686.48|0
1637188800000|2021-11-17 22:40:00|1689.07|1686.47|1689.07|1686.47|1689.07|1686.47|1689.07|1686.47|0
1637189100000|2021-11-17 22:45:00|1689.11|1686.51|1688.94|1686.34|1689.11|1686.51|1688.76|1686.16|0
1637189400000|2021-11-17 22:50:00|1688.9|1686.3|1689|1686.4|1689.15|1686.55|1688.9|1686.3|0
1637189700000|2021-11-17 22:55:00|1688.79|1686.19|1688.76|1686.16|1688.94|1686.34|1688.76|1686.16|0
1637190000000|2021-11-17 23:00:00|1689.42|1686.82|1690.77|1688.17|1690.89|1688.29|1689.42|1686.82|0
1637190300000|2021-11-17 23:05:00|1690.53|1687.93|1689.79|1687.19|1690.77|1688.17|1689.79|1687.19|0
1637190600000|2021-11-17 23:10:00|1690.04|1687.44|1688.57|1685.97|1690.04|1687.44|1688.57|1685.97|0
1637190900000|2021-11-17 23:15:00|1689.06|1686.46|1689.55|1686.95|1689.55|1686.95|1688.57|1685.97|0
1637191200000|2021-11-17 23:20:00|1689.79|1687.19|1689.3|1686.7|1690.04|1687.44|1689.06|1686.46|0
1637191500000|2021-11-17 23:25:00|1689.06|1686.46|1690.77|1688.17|1691.01|1688.41|1689.06|1686.46|0
1637191800000|2021-11-17 23:30:00|1691.01|1688.41|1691.01|1688.41|1691.26|1688.66|1689.79|1687.19|0
1637192100000|2021-11-17 23:35:00|1691.26|1688.66|1691.5|1688.9|1691.5|1688.9|1691.01|1688.41|0
1637192400000|2021-11-17 23:40:00|1691.26|1688.66|1692.23|1689.63|1692.23|1689.63|1691.01|1688.41|0
1637192700000|2021-11-17 23:45:00|1691.99|1689.39|1691.5|1688.9|1692.23|1689.63|1691.5|1688.9|0
1637193000000|2021-11-17 23:50:00|1691.74|1689.14|1691.99|1689.39|1692.23|1689.63|1691.74|1689.14|0
1637193300000|2021-11-17 23:55:00|1692.1|1689.5|1692.47|1689.87|1692.47|1689.87|1691.74|1689.14|0
1637193600000|2021-11-18 00:00:00|1692.23|1689.63|1692.96|1690.36|1693.21|1690.61|1691.5|1688.9|0
1637193900000|2021-11-18 00:05:00|1692.72|1690.12|1692.47|1689.87|1693.45|1690.85|1692.47|1689.87|0
1637194200000|2021-11-18 00:10:00|1692.72|1690.12|1691.74|1689.14|1692.96|1690.36|1691.49|1688.89|0
1637194500000|2021-11-18 00:15:00|1691.49|1688.89|1692.1|1689.5|1692.23|1689.63|1691.49|1688.89|0
1637194800000|2021-11-18 00:20:00|1691.98|1689.38|1693.45|1690.85|1693.57|1690.97|1691.98|1689.38|0
1637195100000|2021-11-18 00:25:00|1693.2|1690.6|1693.2|1690.6|1693.69|1691.09|1692.96|1690.36|0
1637195400000|2021-11-18 00:30:00|1693.45|1690.85|1692.96|1690.36|1693.69|1691.09|1692.71|1690.11|0
1637195700000|2021-11-18 00:35:00|1692.71|1690.11|1693.45|1690.85|1693.45|1690.85|1692.47|1689.87|0
1637196000000|2021-11-18 00:40:00|1693.2|1690.6|1692.96|1690.36|1693.45|1690.85|1692.71|1690.11|0
1637196300000|2021-11-18 00:45:00|1694.18|1691.58|1693.93|1691.33|1694.67|1692.07|1693.45|1690.85|0
1637196600000|2021-11-18 00:50:00|1694.18|1691.58|1693.44|1690.84|1694.18|1691.58|1693.44|1690.84|0
1637196900000|2021-11-18 00:55:00|1693.69|1691.09|1692.95|1690.35|1693.93|1691.33|1692.95|1690.35|0
1637197200000|2021-11-18 01:00:00|1693.44|1690.84|1692.95|1690.35|1693.69|1691.09|1692.95|1690.35|0
1637197500000|2021-11-18 01:05:00|1693.2|1690.6|1693.2|1690.6|1693.44|1690.84|1692.71|1690.11|0
1637197800000|2021-11-18 01:10:00|1693.07|1690.47|1692.22|1689.62|1693.2|1690.6|1692.22|1689.62|0
1637198100000|2021-11-18 01:15:00|1691.97|1689.37|1692.46|1689.86|1692.71|1690.11|1691.73|1689.13|0
1637198400000|2021-11-18 01:20:00|1692.71|1690.11|1691.97|1689.37|1692.95|1690.35|1691.97|1689.37|0
1637198700000|2021-11-18 01:25:00|1691.73|1689.13|1692.7|1690.1|1693.19|1690.59|1691.73|1689.13|0
1637199000000|2021-11-18 01:30:00|1692.46|1689.86|1692.7|1690.1|1692.7|1690.1|1691.97|1689.37|0
1637199300000|2021-11-18 01:35:00|1692.46|1689.86|1692.46|1689.86|1692.95|1690.35|1692.46|1689.86|0
1637199600000|2021-11-18 01:40:00|1692.21|1689.61|1692.21|1689.61|1693.19|1690.59|1691.97|1689.37|0
1637199900000|2021-11-18 01:45:00|1691.97|1689.37|1692.46|1689.86|1692.7|1690.1|1691.72|1689.12|0
1637200200000|2021-11-18 01:50:00|1692.21|1689.61|1691.72|1689.12|1692.46|1689.86|1691.48|1688.88|0
1637200500000|2021-11-18 01:55:00|1691.97|1689.37|1692.21|1689.61|1692.46|1689.86|1691.97|1689.37|0
1637200800000|2021-11-18 02:00:00|1691.97|1689.37|1692.94|1690.34|1693.19|1690.59|1691.97|1689.37|0
1637201100000|2021-11-18 02:05:00|1693.19|1690.59|1692.45|1689.85|1693.43|1690.83|1692.45|1689.85|0
1637201400000|2021-11-18 02:10:00|1692.21|1689.61|1691.47|1688.87|1692.94|1690.34|1690.99|1688.39|0
1637201700000|2021-11-18 02:15:00|1691.23|1688.63|1690.5|1687.9|1691.23|1688.63|1690.01|1687.41|0
1637202000000|2021-11-18 02:20:00|1690.25|1687.65|1690.49|1687.89|1690.74|1688.14|1690.12|1687.52|0
1637202300000|2021-11-18 02:25:00|1690.74|1688.14|1691.96|1689.36|1691.96|1689.36|1690.61|1688.01|0
1637202600000|2021-11-18 02:30:00|1692.08|1689.48|1692.94|1690.34|1693.43|1690.83|1692.08|1689.48|0
1637202900000|2021-11-18 02:35:00|1693.18|1690.58|1694.4|1691.8|1694.4|1691.8|1692.94|1690.34|0
1637203200000|2021-11-18 02:40:00|1694.16|1691.56|1693.67|1691.07|1694.4|1691.8|1693.43|1690.83|0
1637203500000|2021-11-18 02:45:00|1693.43|1690.83|1693.42|1690.82|1693.67|1691.07|1693.18|1690.58|0
1637203800000|2021-11-18 02:50:00|1693.67|1691.07|1692.93|1690.33|1693.67|1691.07|1692.93|1690.33|0
1637204100000|2021-11-18 02:55:00|1693.05|1690.45|1692.69|1690.09|1693.18|1690.58|1692.44|1689.84|0
1637204400000|2021-11-18 03:00:00|1692.44|1689.84|1692.2|1689.6|1692.69|1690.09|1691.71|1689.11|0
1637204700000|2021-11-18 03:05:00|1692.44|1689.84|1692.44|1689.84|1693.18|1690.58|1692.44|1689.84|0
1637205000000|2021-11-18 03:10:00|1692.2|1689.6|1692.44|1689.84|1692.69|1690.09|1692.2|1689.6|0
1637205300000|2021-11-18 03:15:00|1692.69|1690.09|1691.71|1689.11|1692.69|1690.09|1691.71|1689.11|0
1637205600000|2021-11-18 03:20:00|1691.46|1688.86|1691.71|1689.11|1692.2|1689.6|1691.46|1688.86|0
1637205900000|2021-11-18 03:25:00|1691.95|1689.35|1692.2|1689.6|1692.44|1689.84|1691.71|1689.11|0
1637206200000|2021-11-18 03:30:00|1691.95|1689.35|1692.19|1689.59|1692.44|1689.84|1691.95|1689.35|0
1637206500000|2021-11-18 03:35:00|1691.95|1689.35|1692.44|1689.84|1693.17|1690.57|1691.95|1689.35|0
1637206800000|2021-11-18 03:40:00|1692.19|1689.59|1692.93|1690.33|1693.17|1690.57|1692.19|1689.59|0
1637207100000|2021-11-18 03:45:00|1693.17|1690.57|1693.41|1690.81|1693.41|1690.81|1692.93|1690.33|0
1637207400000|2021-11-18 03:50:00|1693.66|1691.06|1693.41|1690.81|1693.9|1691.3|1693.29|1690.69|0
1637207700000|2021-11-18 03:55:00|1693.53|1690.93|1692.92|1690.32|1693.66|1691.06|1692.92|1690.32|0
1637208000000|2021-11-18 04:00:00|1693.04|1690.44|1693.41|1690.81|1693.41|1690.81|1692.92|1690.32|0
1637208300000|2021-11-18 04:05:00|1693.66|1691.06|1693.17|1690.57|1693.66|1691.06|1693.17|1690.57|0
1637208600000|2021-11-18 04:10:00|1693.41|1690.81|1693.04|1690.44|1693.66|1691.06|1692.92|1690.32|0
1637208900000|2021-11-18 04:15:00|1692.92|1690.32|1693.9|1691.3|1693.9|1691.3|1692.92|1690.32|0
1637209200000|2021-11-18 04:20:00|1693.65|1691.05|1693.9|1691.3|1693.9|1691.3|1693.65|1691.05|0
1637209500000|2021-11-18 04:25:00|1693.77|1691.17|1693.9|1691.3|1694.01|1691.41|1693.65|1691.05|0
1637209800000|2021-11-18 04:30:00|1693.77|1691.17|1693.9|1691.3|1694.14|1691.54|1693.65|1691.05|0
1637210100000|2021-11-18 04:35:00|1694.01|1691.41|1693.9|1691.3|1694.14|1691.54|1693.65|1691.05|0
1637210400000|2021-11-18 04:40:00|1693.89|1691.29|1693.65|1691.05|1693.89|1691.29|1693.65|1691.05|0
1637210700000|2021-11-18 04:45:00|1693.89|1691.29|1693.89|1691.29|1693.89|1691.29|1693.89|1691.29|0
1637211000000|2021-11-18 04:50:00|1694.14|1691.54|1694.38|1691.78|1694.38|1691.78|1694.14|1691.54|0
1637211300000|2021-11-18 04:55:00|1694.14|1691.54|1694.87|1692.27|1695.11|1692.51|1694.14|1691.54|0
1637211600000|2021-11-18 05:00:00|1695.11|1692.51|1696.58|1693.98|1696.58|1693.98|1695.11|1692.51|0
1637211900000|2021-11-18 05:05:00|1696.83|1694.23|1696.34|1693.74|1697.31|1694.71|1695.6|1693|0
1637212200000|2021-11-18 05:10:00|1696.09|1693.49|1696.33|1693.73|1696.58|1693.98|1695.72|1693.12|0
1637212500000|2021-11-18 05:15:00|1696.58|1693.98|1695.6|1693|1696.58|1693.98|1695.6|1693|0
1637212800000|2021-11-18 05:20:00|1695.72|1693.12|1695.84|1693.24|1696.33|1693.73|1695.72|1693.12|0
1637213100000|2021-11-18 05:25:00|1696.09|1693.49|1696.09|1693.49|1696.33|1693.73|1695.84|1693.24|0
1637213400000|2021-11-18 05:30:00|1696.33|1693.73|1697.06|1694.46|1697.07|1694.47|1696.09|1693.49|0
1637213700000|2021-11-18 05:35:00|1697.18|1694.58|1696.82|1694.22|1697.31|1694.71|1696.82|1694.22|0
1637214000000|2021-11-18 05:40:00|1696.58|1693.98|1696.69|1694.09|1697.18|1694.58|1696.57|1693.97|0
1637214300000|2021-11-18 05:45:00|1696.57|1693.97|1696.08|1693.48|1696.82|1694.22|1695.96|1693.36|0
1637214600000|2021-11-18 05:50:00|1695.84|1693.24|1695.35|1692.75|1696.08|1693.48|1695.11|1692.51|0
1637214900000|2021-11-18 05:55:00|1695.22|1692.62|1695.35|1692.75|1695.59|1692.99|1695.1|1692.5|0
1637215200000|2021-11-18 06:00:00|1695.22|1692.62|1695.84|1693.24|1696.08|1693.48|1695.1|1692.5|0
1637215500000|2021-11-18 06:05:00|1696.08|1693.48|1695.84|1693.24|1696.08|1693.48|1695.59|1692.99|0
1637215800000|2021-11-18 06:10:00|1695.59|1692.99|1695.59|1692.99|1695.84|1693.24|1695.35|1692.75|0
1637216100000|2021-11-18 06:15:00|1695.84|1693.24|1695.83|1693.23|1695.84|1693.24|1695.59|1692.99|0
1637216400000|2021-11-18 06:20:00|1695.59|1692.99|1695.83|1693.23|1696.08|1693.48|1695.59|1692.99|0
1637216700000|2021-11-18 06:25:00|1695.59|1692.99|1696.32|1693.72|1696.32|1693.72|1695.59|1692.99|0
1637217000000|2021-11-18 06:30:00|1696.08|1693.48|1696.08|1693.48|1696.32|1693.72|1695.83|1693.23|0
1637217300000|2021-11-18 06:35:00|1696.32|1693.72|1696.57|1693.97|1696.57|1693.97|1696.32|1693.72|0
1637217600000|2021-11-18 06:40:00|1696.56|1693.96|1697.05|1694.45|1697.05|1694.45|1696.56|1693.96|0
1637217900000|2021-11-18 06:45:00|1696.81|1694.21|1696.32|1693.72|1696.81|1694.21|1696.07|1693.47|0
1637218200000|2021-11-18 06:50:00|1696.19|1693.59|1695.58|1692.98|1696.32|1693.72|1695.58|1692.98|0
1637218500000|2021-11-18 06:55:00|1695.83|1693.23|1696.81|1694.21|1696.81|1694.21|1695.58|1692.98|0
1637218800000|2021-11-18 07:00:00|1696.56|1693.96|1696.32|1693.72|1697.05|1694.45|1696.07|1693.47|0
1637219100000|2021-11-18 07:05:00|1696.56|1693.96|1697.29|1694.69|1697.29|1694.69|1696.32|1693.72|0
1637219400000|2021-11-18 07:10:00|1697.54|1694.94|1698.27|1695.67|1698.52|1695.92|1697.29|1694.69|0
1637219700000|2021-11-18 07:15:00|1698.52|1695.92|1698.03|1695.43|1698.52|1695.92|1697.78|1695.18|0
1637220000000|2021-11-18 07:20:00|1697.78|1695.18|1698.27|1695.67|1698.27|1695.67|1697.54|1694.94|0
1637220300000|2021-11-18 07:25:00|1698.14|1695.54|1698.02|1695.42|1698.27|1695.67|1698.02|1695.42|0
1637220600000|2021-11-18 07:30:00|1697.78|1695.18|1697.78|1695.18|1698.27|1695.67|1697.78|1695.18|0
1637220900000|2021-11-18 07:35:00|1697.9|1695.3|1697.29|1694.69|1698.02|1695.42|1697.29|1694.69|0
1637221200000|2021-11-18 07:40:00|1697.53|1694.93|1698.27|1695.67|1698.27|1695.67|1697.29|1694.69|0
1637221500000|2021-11-18 07:45:00|1698.02|1695.42|1697.78|1695.18|1698.27|1695.67|1697.78|1695.18|0
1637221800000|2021-11-18 07:50:00|1698.02|1695.42|1698.26|1695.66|1698.63|1696.03|1698.02|1695.42|0
1637222100000|2021-11-18 07:55:00|1698.51|1695.91|1698.75|1696.15|1699.24|1696.64|1698.51|1695.91|0
1637222400000|2021-11-18 08:00:00|1698.63|1696.03|1698.02|1695.42|1698.75|1696.15|1697.77|1695.17|0
1637222700000|2021-11-18 08:05:00|1697.82|1695.62|1699.73|1697.53|1699.73|1697.53|1697.82|1695.62|0
1637223000000|2021-11-18 08:10:00|1699.84|1697.64|1699.48|1697.28|1699.97|1697.77|1698.99|1696.79|0
1637223300000|2021-11-18 08:15:00|1699.73|1697.53|1699.97|1697.77|1700.95|1698.75|1699.73|1697.53|0
1637223600000|2021-11-18 08:20:00|1700.21|1698.01|1701.19|1698.99|1701.19|1698.99|1700.21|1698.01|0
1637223900000|2021-11-18 08:25:00|1700.95|1698.75|1701.68|1699.48|1701.68|1699.48|1700.46|1698.26|0
1637224200000|2021-11-18 08:30:00|1701.44|1699.24|1699.72|1697.52|1701.44|1699.24|1699.23|1697.03|0
1637224500000|2021-11-18 08:35:00|1699.84|1697.64|1701.19|1698.99|1701.19|1698.99|1699.72|1697.52|0
1637224800000|2021-11-18 08:40:00|1700.94|1698.74|1700.94|1698.74|1701.19|1698.99|1699.97|1697.77|0
1637225100000|2021-11-18 08:45:00|1701.06|1698.86|1701.43|1699.23|1701.92|1699.72|1700.94|1698.74|0
1637225400000|2021-11-18 08:50:00|1701.19|1698.99|1701.19|1698.99|1701.43|1699.23|1700.94|1698.74|0
1637225700000|2021-11-18 08:55:00|1701.43|1699.23|1702.41|1700.21|1702.41|1700.21|1701.19|1698.99|0
1637226000000|2021-11-18 09:00:00|1702.16|1699.96|1705.1|1702.9|1706.57|1704.37|1701.92|1699.72|0
1637226300000|2021-11-18 09:05:00|1705.59|1703.39|1705.34|1703.14|1705.83|1703.63|1704.36|1702.16|0
1637226600000|2021-11-18 09:10:00|1705.1|1702.9|1705.1|1702.9|1705.34|1703.14|1704.36|1702.16|0
1637226900000|2021-11-18 09:15:00|1705.34|1703.14|1705.34|1703.14|1705.34|1703.14|1704.85|1702.65|0
1637227200000|2021-11-18 09:20:00|1705.59|1703.39|1706.56|1704.36|1706.57|1704.37|1705.59|1703.39|0
1637227500000|2021-11-18 09:25:00|1706.68|1704.48|1706.56|1704.36|1707.05|1704.85|1706.32|1704.12|0
1637227800000|2021-11-18 09:30:00|1706.68|1704.48|1705.44|1703.24|1706.81|1704.61|1704.95|1702.75|0
1637228100000|2021-11-18 09:35:00|1705.2|1703|1705.2|1703|1705.44|1703.24|1703.97|1701.77|0
1637228400000|2021-11-18 09:40:00|1704.95|1702.75|1704.46|1702.26|1705.2|1703|1704.22|1702.02|0
1637228700000|2021-11-18 09:45:00|1704.71|1702.51|1704.22|1702.02|1704.95|1702.75|1703.97|1701.77|0
1637229000000|2021-11-18 09:50:00|1703.97|1701.77|1703.24|1701.04|1703.97|1701.77|1702.75|1700.55|0
1637229300000|2021-11-18 09:55:00|1702.99|1700.79|1702.26|1700.06|1703.48|1701.28|1702.01|1699.81|0
1637229600000|2021-11-18 10:00:00|1701.77|1699.57|1701.03|1698.83|1702.26|1700.06|1701.03|1698.83|0
1637229900000|2021-11-18 10:05:00|1700.79|1698.59|1701.77|1699.57|1702.01|1699.81|1700.3|1698.1|0
1637230200000|2021-11-18 10:10:00|1702.01|1699.81|1702.5|1700.3|1702.75|1700.55|1702.01|1699.81|0
1637230500000|2021-11-18 10:15:00|1702.26|1700.06|1702.74|1700.54|1702.86|1700.66|1702.26|1700.06|0
1637230800000|2021-11-18 10:20:00|1702.5|1700.3|1702.01|1699.81|1702.5|1700.3|1702.01|1699.81|0
1637231100000|2021-11-18 10:25:00|1702.25|1700.05|1702.5|1700.3|1702.99|1700.79|1702.13|1699.93|0
1637231400000|2021-11-18 10:30:00|1702.25|1700.05|1702.5|1700.3|1702.5|1700.3|1702.01|1699.81|0
1637231700000|2021-11-18 10:35:00|1702.74|1700.54|1702.5|1700.3|1702.99|1700.79|1702.01|1699.81|0
1637232000000|2021-11-18 10:40:00|1702.74|1700.54|1702.74|1700.54|1702.74|1700.54|1702.25|1700.05|0
1637232300000|2021-11-18 10:45:00|1702.5|1700.3|1702.25|1700.05|1702.74|1700.54|1702.01|1699.81|0
1637232600000|2021-11-18 10:50:00|1702.12|1699.92|1702.98|1700.78|1702.98|1700.78|1701.76|1699.56|0
1637232900000|2021-11-18 10:55:00|1703.1|1700.9|1704.21|1702.01|1704.21|1702.01|1702.98|1700.78|0
1637233200000|2021-11-18 11:00:00|1703.96|1701.76|1703.23|1701.03|1704.21|1702.01|1703.23|1701.03|0
1637233500000|2021-11-18 11:05:00|1702.98|1700.78|1702.49|1700.29|1702.98|1700.78|1702.25|1700.05|0
1637233800000|2021-11-18 11:10:00|1702.74|1700.54|1703.34|1701.14|1703.47|1701.27|1702.12|1699.92|0
1637234100000|2021-11-18 11:15:00|1703.47|1701.27|1703.71|1701.51|1703.96|1701.76|1703.47|1701.27|0
1637234400000|2021-11-18 11:20:00|1703.96|1701.76|1704.94|1702.74|1705.42|1703.22|1703.96|1701.76|0
1637234700000|2021-11-18 11:25:00|1705.05|1702.85|1705.18|1702.98|1706.16|1703.96|1705.05|1702.85|0
1637235000000|2021-11-18 11:30:00|1705.42|1703.22|1704.69|1702.49|1705.67|1703.47|1704.69|1702.49|0
1637235300000|2021-11-18 11:35:00|1704.93|1702.73|1704.69|1702.49|1704.93|1702.73|1704.44|1702.24|0
1637235600000|2021-11-18 11:40:00|1704.93|1702.73|1704.2|1702|1705.18|1702.98|1704.07|1701.87|0
1637235900000|2021-11-18 11:45:00|1704.44|1702.24|1705.18|1702.98|1705.18|1702.98|1704.44|1702.24|0
1637236200000|2021-11-18 11:50:00|1705.29|1703.09|1704.44|1702.24|1705.66|1703.46|1704.2|1702|0
1637236500000|2021-11-18 11:55:00|1704.2|1702|1704.2|1702|1704.44|1702.24|1703.95|1701.75|0
1637236800000|2021-11-18 12:00:00|1704.44|1702.24|1703.71|1701.51|1704.68|1702.48|1703.22|1701.02|0
1637237100000|2021-11-18 12:05:00|1703.46|1701.26|1702.73|1700.53|1703.82|1701.62|1702.48|1700.28|0
1637237400000|2021-11-18 12:10:00|1702.48|1700.28|1701.86|1699.66|1702.97|1700.77|1701.75|1699.55|0
1637237700000|2021-11-18 12:15:00|1701.75|1699.55|1701.01|1698.81|1701.99|1699.79|1701.01|1698.81|0
1637238000000|2021-11-18 12:20:00|1701.26|1699.06|1702.23|1700.03|1702.23|1700.03|1701.26|1699.06|0
1637238300000|2021-11-18 12:25:00|1702.35|1700.15|1702.23|1700.03|1702.48|1700.28|1701.99|1699.79|0
1637238600000|2021-11-18 12:30:00|1702.48|1700.28|1701.99|1699.79|1702.6|1700.4|1701.86|1699.66|0
1637238900000|2021-11-18 12:35:00|1701.86|1699.66|1701.25|1699.05|1701.99|1699.79|1701.01|1698.81|0
1637239200000|2021-11-18 12:40:00|1701.01|1698.81|1700.52|1698.32|1701.13|1698.93|1700.27|1698.07|0
1637239500000|2021-11-18 12:45:00|1700.27|1698.07|1700.27|1698.07|1700.76|1698.56|1700.03|1697.83|0
1637239800000|2021-11-18 12:50:00|1700.03|1697.83|1701.01|1698.81|1701.01|1698.81|1700.03|1697.83|0
1637240100000|2021-11-18 12:55:00|1700.76|1698.56|1700.52|1698.32|1700.76|1698.56|1700.03|1697.83|0
1637240400000|2021-11-18 13:00:00|1700.76|1698.56|1700.03|1697.83|1701.49|1699.29|1699.78|1697.58|0
1637240700000|2021-11-18 13:05:00|1700.27|1698.07|1701.25|1699.05|1701.49|1699.29|1700.27|1698.07|0
1637241000000|2021-11-18 13:10:00|1701|1698.8|1701.25|1699.05|1701.25|1699.05|1700.76|1698.56|0
1637241300000|2021-11-18 13:15:00|1701|1698.8|1700.02|1697.82|1701.25|1699.05|1700.02|1697.82|0
1637241600000|2021-11-18 13:20:00|1699.9|1697.7|1699.78|1697.58|1700.51|1698.31|1699.53|1697.33|0
1637241900000|2021-11-18 13:25:00|1699.65|1697.45|1700.27|1698.07|1700.27|1698.07|1699.53|1697.33|0
1637242200000|2021-11-18 13:30:00|1700.14|1697.94|1700.76|1698.56|1701.49|1699.29|1700.14|1697.94|0
1637242500000|2021-11-18 13:35:00|1701|1698.8|1702.47|1700.27|1702.96|1700.76|1701|1698.8|0
1637242800000|2021-11-18 13:40:00|1702.71|1700.51|1700.51|1698.31|1702.71|1700.51|1700.02|1697.82|0
1637243100000|2021-11-18 13:45:00|1700.26|1698.06|1701.24|1699.04|1701.73|1699.53|1699.77|1697.57|0
1637243400000|2021-11-18 13:50:00|1701|1698.8|1700.75|1698.55|1701.49|1699.29|1700.26|1698.06|0
1637243700000|2021-11-18 13:55:00|1700.51|1698.31|1700.26|1698.06|1700.75|1698.55|1700.26|1698.06|0
1637244000000|2021-11-18 14:00:00|1700.51|1698.31|1701.48|1699.28|1701.48|1699.28|1700.51|1698.31|0
1637244300000|2021-11-18 14:05:00|1701.36|1699.16|1701.97|1699.77|1702.22|1700.02|1701.24|1699.04|0
1637244600000|2021-11-18 14:10:00|1701.73|1699.53|1702.95|1700.75|1703.2|1701|1701.73|1699.53|0
1637244900000|2021-11-18 14:15:00|1702.71|1700.51|1702.46|1700.26|1702.95|1700.75|1702.22|1700.02|0
1637245200000|2021-11-18 14:20:00|1702.22|1700.02|1700.75|1698.55|1702.22|1700.02|1700.75|1698.55|0
1637245500000|2021-11-18 14:25:00|1700.5|1698.3|1700.75|1698.55|1700.99|1698.79|1699.64|1697.44|0
1637245800000|2021-11-18 14:30:00|1700.5|1698.3|1695.85|1693.65|1700.99|1698.79|1694.63|1692.43|0
1637246100000|2021-11-18 14:35:00|1696.1|1693.9|1697.46|1695.26|1697.46|1695.26|1693.41|1691.21|0
1637246400000|2021-11-18 14:40:00|1697.7|1695.5|1695.26|1693.06|1698.19|1695.99|1695.01|1692.81|0
1637246700000|2021-11-18 14:45:00|1695.01|1692.81|1697.7|1695.5|1699.66|1697.46|1694.77|1692.57|0
1637247000000|2021-11-18 14:50:00|1697.82|1695.62|1692.81|1690.61|1697.95|1695.75|1691.59|1689.39|0
1637247300000|2021-11-18 14:55:00|1693.06|1690.86|1693.54|1691.34|1694.52|1692.32|1691.34|1689.14|0
1637247600000|2021-11-18 15:00:00|1693.06|1690.86|1693.54|1691.34|1694.52|1692.32|1691.34|1689.14|0
1637247900000|2021-11-18 15:05:00|1694.03|1691.83|1688.17|1685.97|1695.26|1693.06|1688.17|1685.97|0
1637248200000|2021-11-18 15:10:00|1687.92|1685.72|1680.06|1677.86|1687.92|1685.72|1676.55|1674.35|0
1637248500000|2021-11-18 15:15:00|1680.3|1678.1|1676.88|1674.68|1682.26|1680.06|1676.88|1674.68|0
1637248800000|2021-11-18 15:20:00|1676.15|1673.95|1678.83|1676.63|1680.05|1677.85|1672.98|1670.78|0
1637249100000|2021-11-18 15:25:00|1678.34|1676.14|1677.12|1674.92|1679.81|1677.61|1675.65|1673.45|0
1637249400000|2021-11-18 15:30:00|1677.48|1675.28|1681.76|1679.56|1682.98|1680.78|1677.48|1675.28|0
1637249700000|2021-11-18 15:35:00|1681.88|1679.68|1683.71|1681.51|1685.18|1682.98|1681.88|1679.68|0
1637250000000|2021-11-18 15:40:00|1684.44|1682.24|1680.29|1678.09|1685.42|1683.22|1679.56|1677.36|0
1637250300000|2021-11-18 15:45:00|1680.54|1678.34|1682.73|1680.53|1682.98|1680.78|1679.8|1677.6|0
1637250600000|2021-11-18 15:50:00|1682.24|1680.04|1682.98|1680.78|1684.93|1682.73|1681.51|1679.31|0
1637250900000|2021-11-18 15:55:00|1682.73|1680.53|1683.71|1681.51|1684.69|1682.49|1681.51|1679.31|0
1637251200000|2021-11-18 16:00:00|1683.95|1681.75|1681.03|1678.83|1685.43|1683.23|1681.03|1678.83|0
1637251500000|2021-11-18 16:05:00|1680.79|1678.59|1684.2|1682|1685.18|1682.98|1680.79|1678.59|0
1637251800000|2021-11-18 16:10:00|1683.96|1681.76|1688.35|1686.15|1689.33|1687.13|1683.47|1681.27|0
1637252100000|2021-11-18 16:15:00|1688.84|1686.64|1689.57|1687.37|1690.79|1688.59|1688.84|1686.64|0
1637252400000|2021-11-18 16:20:00|1690.06|1687.86|1689.57|1687.37|1690.79|1688.59|1688.59|1686.39|0
1637252700000|2021-11-18 16:25:00|1689.81|1687.61|1689.33|1687.13|1690.79|1688.59|1689.33|1687.13|0
1637253000000|2021-11-18 16:30:00|1689.57|1687.37|1698.11|1695.91|1698.36|1696.16|1689.08|1686.88|0
1637253300000|2021-11-18 16:35:00|1697.99|1695.79|1697.9|1695.7|1699.96|1697.76|1695.8|1693.6|0
1637253600000|2021-11-18 16:40:00|1698.64|1696.44|1699.61|1697.41|1700.35|1698.15|1697.42|1695.22|0
1637253900000|2021-11-18 16:45:00|1699.86|1697.66|1700.1|1697.9|1701.57|1699.37|1699.37|1697.17|0
1637254200000|2021-11-18 16:50:00|1700.34|1698.14|1699.37|1697.17|1701.32|1699.12|1698.88|1696.68|0
1637254500000|2021-11-18 16:55:00|1699.61|1697.41|1698.88|1696.68|1700.59|1698.39|1698.88|1696.68|0
1637254800000|2021-11-18 17:00:00|1699.12|1696.92|1704.25|1702.05|1704.98|1702.78|1699.12|1696.92|0
1637255100000|2021-11-18 17:05:00|1704.49|1702.29|1703.52|1701.32|1704.74|1702.54|1702.78|1700.58|0
1637255400000|2021-11-18 17:10:00|1703.76|1701.56|1705.47|1703.27|1705.47|1703.27|1703.76|1701.56|0
1637255700000|2021-11-18 17:15:00|1705.22|1703.02|1704.49|1702.29|1705.96|1703.76|1704.25|1702.05|0
1637256000000|2021-11-18 17:20:00|1704.73|1702.53|1707.18|1704.98|1707.18|1704.98|1704|1701.8|0
1637256300000|2021-11-18 17:25:00|1706.93|1704.73|1707.66|1705.46|1708.64|1706.44|1706.69|1704.49|0
1637256600000|2021-11-18 17:30:00|1707.91|1705.71|1706.69|1704.49|1708.4|1706.2|1706.44|1704.24|0
1637256900000|2021-11-18 17:35:00|1706.93|1704.73|1705.46|1703.26|1707.42|1705.22|1704.49|1702.29|0
1637257200000|2021-11-18 17:40:00|1705.71|1703.51|1704.73|1702.53|1705.71|1703.51|1704|1701.8|0
1637257500000|2021-11-18 17:45:00|1704.97|1702.77|1700.09|1697.89|1704.97|1702.77|1699.85|1697.65|0
1637257800000|2021-11-18 17:50:00|1699.85|1697.65|1699.84|1697.64|1700.33|1698.13|1697.4|1695.2|0
1637258100000|2021-11-18 17:55:00|1699.47|1697.27|1699.36|1697.16|1699.6|1697.4|1696.91|1694.71|0
1637258400000|2021-11-18 18:00:00|1699.11|1696.91|1700.82|1698.62|1700.82|1698.62|1698.13|1695.93|0
1637258700000|2021-11-18 18:05:00|1700.58|1698.38|1701.42|1699.22|1702.28|1700.08|1700.58|1698.38|0
1637259000000|2021-11-18 18:10:00|1701.55|1699.35|1703.75|1701.55|1704.48|1702.28|1701.55|1699.35|0
1637259300000|2021-11-18 18:15:00|1703.5|1701.3|1699.6|1697.4|1703.5|1701.3|1699.6|1697.4|0
1637259600000|2021-11-18 18:20:00|1700.08|1697.88|1700.57|1698.37|1701.06|1698.86|1699.11|1696.91|0
1637259900000|2021-11-18 18:25:00|1700.82|1698.62|1701.06|1698.86|1701.79|1699.59|1699.84|1697.64|0
1637260200000|2021-11-18 18:30:00|1700.82|1698.62|1701.3|1699.1|1702.04|1699.84|1699.84|1697.64|0
1637260500000|2021-11-18 18:35:00|1701.06|1698.86|1701.09|1698.89|1702.28|1700.08|1700.81|1698.61|0
1637260800000|2021-11-18 18:40:00|1700.85|1698.65|1701.83|1699.63|1702.56|1700.36|1700.36|1698.16|0
1637261100000|2021-11-18 18:45:00|1702.07|1699.87|1703.53|1701.33|1703.78|1701.58|1702.07|1699.87|0
1637261400000|2021-11-18 18:50:00|1703.29|1701.09|1701.58|1699.38|1703.29|1701.09|1701.34|1699.14|0
1637261700000|2021-11-18 18:55:00|1701.82|1699.62|1702.8|1700.6|1702.8|1700.6|1701.09|1698.89|0
1637262000000|2021-11-18 19:00:00|1702.56|1700.36|1701.82|1699.62|1703.04|1700.84|1698.89|1696.69|0
1637262300000|2021-11-18 19:05:00|1702.07|1699.87|1702.55|1700.35|1703.78|1701.58|1701.82|1699.62|0
1637262600000|2021-11-18 19:10:00|1702.31|1700.11|1702.31|1700.11|1703.04|1700.84|1701.09|1698.89|0
1637262900000|2021-11-18 19:15:00|1701.82|1699.62|1700.72|1698.52|1702.55|1700.35|1700.6|1698.4|0
1637263200000|2021-11-18 19:20:00|1700.84|1698.64|1698.89|1696.69|1700.96|1698.76|1698.89|1696.69|0
1637263500000|2021-11-18 19:25:00|1699.01|1696.81|1698.89|1696.69|1699.49|1697.29|1697.42|1695.22|0
1637263800000|2021-11-18 19:30:00|1698.64|1696.44|1699.86|1697.66|1699.86|1697.66|1696.2|1694|0
1637264100000|2021-11-18 19:35:00|1700.11|1697.91|1700.35|1698.15|1701.08|1698.88|1699.13|1696.93|0
1637264400000|2021-11-18 19:40:00|1700.11|1697.91|1700.59|1698.39|1701.33|1699.13|1699.86|1697.66|0
1637264700000|2021-11-18 19:45:00|1700.84|1698.64|1702.55|1700.35|1703.15|1700.95|1700.84|1698.64|0
1637265000000|2021-11-18 19:50:00|1702.3|1700.1|1704.01|1701.81|1704.5|1702.3|1702.06|1699.86|0
1637265300000|2021-11-18 19:55:00|1703.77|1701.57|1704.01|1701.81|1704.5|1702.3|1702.55|1700.35|0
1637265600000|2021-11-18 20:00:00|1704.25|1702.05|1704.25|1702.05|1705.72|1703.52|1702.79|1700.59|0
1637265900000|2021-11-18 20:05:00|1704.5|1702.3|1706.21|1704.01|1706.21|1704.01|1704.01|1701.81|0
1637266200000|2021-11-18 20:10:00|1705.96|1703.76|1704.98|1702.78|1706.94|1704.74|1704.25|1702.05|0
1637266500000|2021-11-18 20:15:00|1705.23|1703.03|1703.64|1701.44|1705.23|1703.03|1703.27|1701.07|0
1637266800000|2021-11-18 20:20:00|1704.01|1701.81|1704.74|1702.54|1705.72|1703.52|1703.52|1701.32|0
1637267100000|2021-11-18 20:25:00|1704.98|1702.78|1706.45|1704.25|1706.45|1704.25|1704.98|1702.78|0
1637267400000|2021-11-18 20:30:00|1706.2|1704|1705.47|1703.27|1706.69|1704.49|1704.25|1702.05|0
1637267700000|2021-11-18 20:35:00|1705.71|1703.51|1705.12|1702.92|1706.93|1704.73|1704.74|1702.54|0
1637268000000|2021-11-18 20:40:00|1705.36|1703.16|1705.61|1703.41|1707.56|1705.36|1704.63|1702.43|0
1637268300000|2021-11-18 20:45:00|1705.36|1703.16|1706.66|1704.46|1709.1|1706.9|1705.36|1703.16|0
1637268600000|2021-11-18 20:50:00|1706.41|1704.21|1706.41|1704.21|1708.37|1706.17|1706.17|1703.97|0
1637268900000|2021-11-18 20:55:00|1706.17|1703.97|1706.17|1703.97|1707.88|1705.68|1703.73|1701.53|0
1637269200000|2021-11-18 21:00:00|1706.41|1704.21|1706.73|1704.53|1709.1|1706.9|1706.17|1703.97|0
1637269500000|2021-11-18 21:05:00|1706.6|1704.4|1707.12|1704.92|1708.59|1706.39|1706.6|1704.4|0
1637269800000|2021-11-18 21:10:00|1706.88|1704.68|1703.46|1701.26|1707.12|1704.92|1703.46|1701.26|0
1637270100000|2021-11-18 21:15:00|1705.61|1703.01|1706.59|1703.99|1706.59|1703.99|1705.37|1702.77|0
1637270400000|2021-11-18 21:20:00|1706.34|1703.74|1706.83|1704.23|1706.83|1704.23|1706.34|1703.74|0
1637270700000|2021-11-18 21:25:00|1706.95|1704.35|1707.56|1704.96|1707.68|1705.08|1706.95|1704.35|0
1637271000000|2021-11-18 21:30:00|1707.81|1705.21|1708.05|1705.45|1708.05|1705.45|1707.56|1704.96|0
1637271300000|2021-11-18 21:35:00|1707.81|1705.21|1708.78|1706.18|1708.78|1706.18|1707.81|1705.21|0
1637271600000|2021-11-18 21:40:00|1708.54|1705.94|1708.54|1705.94|1708.78|1706.18|1708.54|1705.94|0
1637271900000|2021-11-18 21:45:00|1708.78|1706.18|1709.51|1706.91|1709.51|1706.91|1708.54|1705.94|0
1637272200000|2021-11-18 21:50:00|1709.27|1706.67|1710.73|1708.13|1711.22|1708.62|1709.27|1706.67|0
1637272500000|2021-11-18 21:55:00|1710.98|1708.38|1709.87|1707.27|1711.22|1708.62|1709.63|1707.03|0
1637272800000|2021-11-18 22:00:00|1709.93|1707.33|1710.21|1707.61|1710.21|1707.61|1709.93|1707.33|0
1637273100000|2021-11-18 22:05:00|1709.85|1707.25|1709.71|1707.11|1709.93|1707.33|1709.71|1707.11|0
1637273400000|2021-11-18 22:10:00|1709.85|1707.25|1709.82|1707.22|1709.96|1707.36|1709.78|1707.18|0
1637273700000|2021-11-18 22:15:00|1709.71|1707.11|1709.74|1707.14|1709.74|1707.14|1709.71|1707.11|0
1637274000000|2021-11-18 22:20:00|1709.78|1707.18|1709.74|1707.14|1709.78|1707.18|1709.71|1707.11|0
1637274600000|2021-11-18 22:30:00|1709.71|1707.11|1709.67|1707.07|1709.71|1707.11|1709.67|1707.07|0
1637274900000|2021-11-18 22:35:00|1709.84|1707.24|1709.74|1707.14|1709.84|1707.24|1709.74|1707.14|0
1637275500000|2021-11-18 22:45:00|1709.63|1707.03|1710.07|1707.47|1710.07|1707.47|1709.63|1707.03|0
1637275800000|2021-11-18 22:50:00|1710.03|1707.43|1710.07|1707.47|1710.07|1707.47|1710.03|1707.43|0
1637276100000|2021-11-18 22:55:00|1710|1707.4|1709.92|1707.32|1710.1|1707.5|1709.85|1707.25|0
1637276400000|2021-11-18 23:00:00|1710.59|1707.99|1707.79|1705.19|1710.59|1707.99|1707.79|1705.19|0
1637276700000|2021-11-18 23:05:00|1708.28|1705.68|1709.74|1707.14|1709.74|1707.14|1708.03|1705.43|0
1637277000000|2021-11-18 23:10:00|1709.99|1707.39|1710.47|1707.87|1710.72|1708.12|1709.86|1707.26|0
1637277300000|2021-11-18 23:15:00|1710.72|1708.12|1711.45|1708.85|1711.94|1709.34|1710.47|1707.87|0
1637277600000|2021-11-18 23:20:00|1711.69|1709.09|1710.71|1708.11|1711.69|1709.09|1710.23|1707.63|0
1637277900000|2021-11-18 23:25:00|1710.47|1707.87|1710.71|1708.11|1710.71|1708.11|1709.86|1707.26|0
1637278200000|2021-11-18 23:30:00|1710.83|1708.23|1709.98|1707.38|1710.96|1708.36|1709.98|1707.38|0
1637278500000|2021-11-18 23:35:00|1709.74|1707.14|1709.49|1706.89|1709.98|1707.38|1709.49|1706.89|0
1637278800000|2021-11-18 23:40:00|1709.74|1707.14|1709.49|1706.89|1709.98|1707.38|1709|1706.4|0
1637279100000|2021-11-18 23:45:00|1709.61|1707.01|1711.2|1708.6|1711.44|1708.84|1709.61|1707.01|0
1637279400000|2021-11-18 23:50:00|1711.44|1708.84|1710.71|1708.11|1711.69|1709.09|1710.71|1708.11|0
1637279700000|2021-11-18 23:55:00|1710.22|1707.62|1709.73|1707.13|1710.71|1708.11|1709.73|1707.13|0
1637280000000|2021-11-19 00:00:00|1709.49|1706.89|1710.46|1707.86|1710.46|1707.86|1709|1706.4|0
1637280300000|2021-11-19 00:05:00|1710.71|1708.11|1712.17|1709.57|1712.17|1709.57|1710.71|1708.11|0
1637280600000|2021-11-19 00:10:00|1711.93|1709.33|1710.22|1707.62|1711.93|1709.33|1710.22|1707.62|0
1637280900000|2021-11-19 00:15:00|1709.97|1707.37|1709.97|1707.37|1710.22|1707.62|1709.48|1706.88|0
1637281200000|2021-11-19 00:20:00|1709.73|1707.13|1709.24|1706.64|1709.97|1707.37|1709.24|1706.64|0
1637281500000|2021-11-19 00:25:00|1709.48|1706.88|1710.21|1707.61|1710.21|1707.61|1708.75|1706.15|0
1637281800000|2021-11-19 00:30:00|1710.46|1707.86|1710.7|1708.1|1711.19|1708.59|1710.21|1707.61|0
1637282100000|2021-11-19 00:35:00|1710.46|1707.86|1710.7|1708.1|1710.7|1708.1|1709.97|1707.37|0
1637282400000|2021-11-19 00:40:00|1710.46|1707.86|1709.97|1707.37|1710.7|1708.1|1709.97|1707.37|0
1637282700000|2021-11-19 00:45:00|1710.09|1707.49|1710.46|1707.86|1710.7|1708.1|1710.09|1707.49|0
1637283000000|2021-11-19 00:50:00|1710.7|1708.1|1711.43|1708.83|1711.43|1708.83|1710.7|1708.1|0
1637283300000|2021-11-19 00:55:00|1711.19|1708.59|1710.94|1708.34|1711.43|1708.83|1710.7|1708.1|0
1637283600000|2021-11-19 01:00:00|1710.7|1708.1|1710.45|1707.85|1710.7|1708.1|1709.72|1707.12|0
1637283900000|2021-11-19 01:05:00|1710.21|1707.61|1709.48|1706.88|1710.45|1707.85|1709.48|1706.88|0
1637284200000|2021-11-19 01:10:00|1709.23|1706.63|1709.72|1707.12|1709.96|1707.36|1708.74|1706.14|0
1637284500000|2021-11-19 01:15:00|1709.59|1706.99|1710.45|1707.85|1710.69|1708.09|1709.47|1706.87|0
1637284800000|2021-11-19 01:20:00|1710.21|1707.61|1710.94|1708.34|1711.18|1708.58|1710.21|1707.61|0
1637285100000|2021-11-19 01:25:00|1711.05|1708.45|1710.45|1707.85|1711.18|1708.58|1710.45|1707.85|0
1637285400000|2021-11-19 01:30:00|1710.2|1707.6|1710.45|1707.85|1710.69|1708.09|1709.72|1707.12|0
1637285700000|2021-11-19 01:35:00|1710.69|1708.09|1710.93|1708.33|1711.42|1708.82|1710.69|1708.09|0
1637286000000|2021-11-19 01:40:00|1711.05|1708.45|1711.18|1708.58|1711.42|1708.82|1710.93|1708.33|0
1637286300000|2021-11-19 01:45:00|1711.42|1708.82|1718.01|1715.41|1718.26|1715.66|1710.93|1708.33|0
1637286600000|2021-11-19 01:50:00|1718.26|1715.66|1718.01|1715.41|1718.75|1716.15|1716.79|1714.19|0
1637286900000|2021-11-19 01:55:00|1718.26|1715.66|1716.18|1713.58|1718.75|1716.15|1716.18|1713.58|0
1637287200000|2021-11-19 02:00:00|1716.55|1713.95|1716.3|1713.7|1716.91|1714.31|1715.57|1712.97|0
1637287500000|2021-11-19 02:05:00|1716.06|1713.46|1716.55|1713.95|1716.66|1714.06|1715.93|1713.33|0
1637287800000|2021-11-19 02:10:00|1716.3|1713.7|1718.25|1715.65|1718.25|1715.65|1716.06|1713.46|0
1637288100000|2021-11-19 02:15:00|1718.13|1715.53|1716.79|1714.19|1718.25|1715.65|1716.3|1713.7|0
1637288400000|2021-11-19 02:20:00|1716.91|1714.31|1717.39|1714.79|1717.52|1714.92|1716.54|1713.94|0
1637288700000|2021-11-19 02:25:00|1717.28|1714.68|1719.47|1716.87|1719.47|1716.87|1717.28|1714.68|0
1637289000000|2021-11-19 02:30:00|1719.23|1716.63|1720.94|1718.34|1721.92|1719.32|1718.98|1716.38|0
1637289300000|2021-11-19 02:35:00|1721.18|1718.58|1722.16|1719.56|1722.16|1719.56|1721.18|1718.58|0
1637289600000|2021-11-19 02:40:00|1721.91|1719.31|1722.03|1719.43|1722.4|1719.8|1721.91|1719.31|0
1637289900000|2021-11-19 02:45:00|1721.91|1719.31|1723.13|1720.53|1723.38|1720.78|1721.91|1719.31|0
1637290200000|2021-11-19 02:50:00|1722.89|1720.29|1722.64|1720.04|1723.25|1720.65|1722.64|1720.04|0
1637290500000|2021-11-19 02:55:00|1722.4|1719.8|1723.38|1720.78|1723.38|1720.78|1722.4|1719.8|0
1637290800000|2021-11-19 03:00:00|1723.62|1721.02|1722.64|1720.04|1724.11|1721.51|1722.15|1719.55|0
1637291100000|2021-11-19 03:05:00|1722.4|1719.8|1723.13|1720.53|1723.37|1720.77|1722.4|1719.8|0
1637291400000|2021-11-19 03:10:00|1723.37|1720.77|1725.82|1723.22|1726.06|1723.46|1722.64|1720.04|0
1637291700000|2021-11-19 03:15:00|1726.06|1723.46|1725.82|1723.22|1726.31|1723.71|1725.08|1722.48|0
1637292000000|2021-11-19 03:20:00|1726.06|1723.46|1725.82|1723.22|1726.06|1723.46|1725.08|1722.48|0
1637292300000|2021-11-19 03:25:00|1725.57|1722.97|1725.33|1722.73|1725.57|1722.97|1725.08|1722.48|0
1637292600000|2021-11-19 03:30:00|1725.08|1722.48|1724.1|1721.5|1725.33|1722.73|1723.86|1721.26|0
1637292900000|2021-11-19 03:35:00|1724.35|1721.75|1723.12|1720.52|1724.35|1721.75|1723.12|1720.52|0
1637293200000|2021-11-19 03:40:00|1723.24|1720.64|1723.37|1720.77|1723.37|1720.77|1722.64|1720.04|0
1637293500000|2021-11-19 03:45:00|1723.61|1721.01|1723.86|1721.26|1723.86|1721.26|1723.37|1720.77|0
1637293800000|2021-11-19 03:50:00|1723.61|1721.01|1724.34|1721.74|1724.34|1721.74|1723.61|1721.01|0
1637294100000|2021-11-19 03:55:00|1724.59|1721.99|1724.34|1721.74|1724.71|1722.11|1724.1|1721.5|0
1637294400000|2021-11-19 04:00:00|1724.1|1721.5|1724.7|1722.1|1724.83|1722.23|1723.85|1721.25|0
1637294700000|2021-11-19 04:05:00|1724.83|1722.23|1725.56|1722.96|1725.56|1722.96|1724.34|1721.74|0
1637295000000|2021-11-19 04:10:00|1725.81|1723.21|1725.81|1723.21|1726.05|1723.45|1725.32|1722.72|0
1637295300000|2021-11-19 04:15:00|1725.56|1722.96|1725.32|1722.72|1725.81|1723.21|1725.32|1722.72|0
1637295600000|2021-11-19 04:20:00|1725.43|1722.83|1724.83|1722.23|1725.56|1722.96|1724.83|1722.23|0
1637295900000|2021-11-19 04:25:00|1725.07|1722.47|1724.34|1721.74|1725.07|1722.47|1724.09|1721.49|0
1637296200000|2021-11-19 04:30:00|1724.58|1721.98|1724.34|1721.74|1724.83|1722.23|1724.09|1721.49|0
1637296500000|2021-11-19 04:35:00|1724.09|1721.49|1724.09|1721.49|1724.34|1721.74|1723.72|1721.12|0
1637296800000|2021-11-19 04:40:00|1724.21|1721.61|1724.58|1721.98|1724.82|1722.22|1724.09|1721.49|0
1637297100000|2021-11-19 04:45:00|1724.82|1722.22|1725.07|1722.47|1725.31|1722.71|1724.33|1721.73|0
1637297400000|2021-11-19 04:50:00|1724.94|1722.34|1724.09|1721.49|1725.31|1722.71|1724.09|1721.49|0
1637297700000|2021-11-19 04:55:00|1723.96|1721.36|1724.09|1721.49|1724.58|1721.98|1723.96|1721.36|0
1637298000000|2021-11-19 05:00:00|1723.6|1721|1724.82|1722.22|1724.82|1722.22|1723.6|1721|0
1637298300000|2021-11-19 05:05:00|1724.58|1721.98|1725.06|1722.46|1725.06|1722.46|1724.57|1721.97|0
1637298600000|2021-11-19 05:10:00|1724.57|1721.97|1723.35|1720.75|1724.57|1721.97|1722.86|1720.26|0
1637298900000|2021-11-19 05:15:00|1723.47|1720.87|1723.11|1720.51|1723.84|1721.24|1722.62|1720.02|0
1637299200000|2021-11-19 05:20:00|1722.86|1720.26|1723.59|1720.99|1723.59|1720.99|1722.13|1719.53|0
1637299500000|2021-11-19 05:25:00|1723.35|1720.75|1723.11|1720.51|1723.84|1721.24|1723.11|1720.51|0
1637299800000|2021-11-19 05:30:00|1722.86|1720.26|1723.1|1720.5|1723.35|1720.75|1722.62|1720.02|0
1637300100000|2021-11-19 05:35:00|1722.86|1720.26|1724.08|1721.48|1724.08|1721.48|1722.86|1720.26|0
1637300400000|2021-11-19 05:40:00|1723.84|1721.24|1723.59|1720.99|1724.32|1721.72|1723.35|1720.75|0
1637300700000|2021-11-19 05:45:00|1723.84|1721.24|1723.35|1720.75|1724.2|1721.6|1723.35|1720.75|0
1637301000000|2021-11-19 05:50:00|1723.1|1720.5|1723.1|1720.5|1724.32|1721.72|1722.86|1720.26|0
1637301300000|2021-11-19 05:55:00|1722.86|1720.26|1722.37|1719.77|1723.1|1720.5|1722.37|1719.77|0
1637301600000|2021-11-19 06:00:00|1722.61|1720.01|1723.1|1720.5|1723.34|1720.74|1722.37|1719.77|0
1637301900000|2021-11-19 06:05:00|1722.85|1720.25|1722.85|1720.25|1723.1|1720.5|1722.61|1720.01|0
1637302200000|2021-11-19 06:10:00|1722.61|1720.01|1724.07|1721.47|1724.32|1721.72|1722.61|1720.01|0
1637302500000|2021-11-19 06:15:00|1723.83|1721.23|1723.34|1720.74|1723.95|1721.35|1722.85|1720.25|0
1637302800000|2021-11-19 06:20:00|1723.59|1720.99|1724.07|1721.47|1724.07|1721.47|1723.34|1720.74|0
1637303100000|2021-11-19 06:25:00|1724.32|1721.72|1724.56|1721.96|1724.56|1721.96|1724.07|1721.47|0
1637303400000|2021-11-19 06:30:00|1724.81|1722.21|1725.54|1722.94|1725.78|1723.18|1724.8|1722.2|0
1637303700000|2021-11-19 06:35:00|1725.29|1722.69|1724.68|1722.08|1725.54|1722.94|1724.31|1721.71|0
1637304000000|2021-11-19 06:40:00|1724.8|1722.2|1724.31|1721.71|1725.29|1722.69|1724.31|1721.71|0
1637304300000|2021-11-19 06:45:00|1724.56|1721.96|1724.31|1721.71|1724.56|1721.96|1724.07|1721.47|0
1637304600000|2021-11-19 06:50:00|1724.56|1721.96|1724.56|1721.96|1724.56|1721.96|1724.07|1721.47|0
1637304900000|2021-11-19 06:55:00|1724.8|1722.2|1724.31|1721.71|1724.8|1722.2|1724.18|1721.58|0
1637305200000|2021-11-19 07:00:00|1724.07|1721.47|1723.82|1721.22|1724.56|1721.96|1723.82|1721.22|0
1637305500000|2021-11-19 07:05:00|1723.69|1721.09|1724.55|1721.95|1725.53|1722.93|1723.58|1720.98|0
1637305800000|2021-11-19 07:10:00|1724.8|1722.2|1724.18|1721.58|1724.8|1722.2|1723.82|1721.22|0
1637306100000|2021-11-19 07:15:00|1724.06|1721.46|1724.8|1722.2|1725.04|1722.44|1724.06|1721.46|0
1637306400000|2021-11-19 07:20:00|1724.55|1721.95|1724.55|1721.95|1725.28|1722.68|1724.55|1721.95|0
1637306700000|2021-11-19 07:25:00|1724.31|1721.71|1723.82|1721.22|1724.55|1721.95|1723.57|1720.97|0
1637307000000|2021-11-19 07:30:00|1724.06|1721.46|1724.55|1721.95|1724.55|1721.95|1723.57|1720.97|0
1637307300000|2021-11-19 07:35:00|1724.79|1722.19|1724.79|1722.19|1725.04|1722.44|1724.55|1721.95|0
1637307600000|2021-11-19 07:40:00|1725.04|1722.44|1725.04|1722.44|1725.04|1722.44|1724.67|1722.07|0
1637307900000|2021-11-19 07:45:00|1725.52|1722.92|1727.72|1725.12|1727.72|1725.12|1725.28|1722.68|0
1637308200000|2021-11-19 07:50:00|1727.48|1724.88|1725.28|1722.68|1727.72|1725.12|1725.03|1722.43|0
1637308500000|2021-11-19 07:55:00|1725.03|1722.43|1723.81|1721.21|1725.28|1722.68|1723.81|1721.21|0
1637308800000|2021-11-19 08:00:00|1723.57|1720.97|1722.69|1720.09|1724.06|1721.46|1721.23|1718.63|0
1637309100000|2021-11-19 08:05:00|1722|1719.8|1722.49|1720.29|1723.47|1721.27|1721.51|1719.31|0
1637309400000|2021-11-19 08:10:00|1722.73|1720.53|1722|1719.8|1722.73|1720.53|1721.27|1719.07|0
1637309700000|2021-11-19 08:15:00|1722.12|1719.92|1721.14|1718.94|1722.24|1720.04|1720.78|1718.58|0
1637310000000|2021-11-19 08:20:00|1720.78|1718.58|1722.49|1720.29|1722.49|1720.29|1720.78|1718.58|0
1637310300000|2021-11-19 08:25:00|1722.36|1720.16|1722.98|1720.78|1723.46|1721.26|1722|1719.8|0
1637310600000|2021-11-19 08:30:00|1723.22|1721.02|1722.24|1720.04|1723.46|1721.26|1721.75|1719.55|0
1637310900000|2021-11-19 08:35:00|1722.11|1719.91|1722.24|1720.04|1722.49|1720.29|1721.75|1719.55|0
1637311200000|2021-11-19 08:40:00|1722.48|1720.28|1722|1719.8|1722.48|1720.28|1721.26|1719.06|0
1637311500000|2021-11-19 08:45:00|1721.51|1719.31|1721.75|1719.55|1722.73|1720.53|1721.51|1719.31|0
1637311800000|2021-11-19 08:50:00|1721.51|1719.31|1722.73|1720.53|1722.97|1720.77|1721.51|1719.31|0
1637312100000|2021-11-19 08:55:00|1721.75|1719.55|1721.26|1719.06|1722.24|1720.04|1721.26|1719.06|0
1637312400000|2021-11-19 09:00:00|1721.02|1718.82|1721.01|1718.81|1721.99|1719.79|1720.53|1718.33|0
1637312700000|2021-11-19 09:05:00|1721.26|1719.06|1721.01|1718.81|1721.26|1719.06|1720.53|1718.33|0
1637313000000|2021-11-19 09:10:00|1720.77|1718.57|1721.26|1719.06|1721.26|1719.06|1720.53|1718.33|0
1637313300000|2021-11-19 09:15:00|1721.13|1718.93|1721.99|1719.79|1722.23|1720.03|1720.52|1718.32|0
1637313600000|2021-11-19 09:20:00|1722.23|1720.03|1721.5|1719.3|1722.48|1720.28|1721.5|1719.3|0
1637313900000|2021-11-19 09:25:00|1721.74|1719.54|1717.1|1714.9|1722.23|1720.03|1717.1|1714.9|0
1637314200000|2021-11-19 09:30:00|1717.35|1715.15|1715.64|1713.44|1717.35|1715.15|1714.17|1711.97|0
1637314500000|2021-11-19 09:35:00|1714.9|1712.7|1713.19|1710.99|1715.64|1713.44|1713.19|1710.99|0
1637314800000|2021-11-19 09:40:00|1712.95|1710.75|1709.26|1707.06|1714.42|1712.22|1708.53|1706.33|0
1637315100000|2021-11-19 09:45:00|1709.75|1707.55|1710.8|1708.6|1714.22|1712.02|1709.26|1707.06|0
1637315400000|2021-11-19 09:50:00|1710.31|1708.11|1707.14|1704.94|1712.51|1710.31|1707.14|1704.94|0
1637315700000|2021-11-19 09:55:00|1707.38|1705.18|1706.65|1704.45|1709.34|1707.14|1706.16|1703.96|0
1637316000000|2021-11-19 10:00:00|1706.16|1703.96|1701.19|1698.99|1706.89|1704.69|1700.46|1698.26|0
1637316300000|2021-11-19 10:05:00|1700.7|1698.5|1697.28|1695.08|1702.65|1700.45|1696.55|1694.35|0
1637316600000|2021-11-19 10:10:00|1697.04|1694.84|1691.92|1689.72|1697.04|1694.84|1689.72|1687.52|0
1637316900000|2021-11-19 10:15:00|1692.16|1689.96|1695.2|1693|1697.77|1695.57|1691.19|1688.99|0
1637317200000|2021-11-19 10:20:00|1694.6|1692.4|1698.26|1696.06|1700.45|1698.25|1693.38|1691.18|0
1637317500000|2021-11-19 10:25:00|1698.13|1695.93|1701.18|1698.98|1702.89|1700.69|1698.13|1695.93|0
1637317800000|2021-11-19 10:30:00|1700.94|1698.74|1700.11|1697.91|1702.65|1700.45|1699.13|1696.93|0
1637318100000|2021-11-19 10:35:00|1700.47|1698.27|1702.06|1699.86|1702.3|1700.1|1699.62|1697.42|0
1637318400000|2021-11-19 10:40:00|1702.42|1700.22|1701.57|1699.37|1704.01|1701.81|1701.33|1699.13|0
1637318700000|2021-11-19 10:45:00|1701.08|1698.88|1701.08|1698.88|1702.3|1700.1|1700.11|1697.91|0
1637319000000|2021-11-19 10:50:00|1701.44|1699.24|1702.79|1700.59|1703.76|1701.56|1700.84|1698.64|0
1637319300000|2021-11-19 10:55:00|1703.03|1700.83|1704.37|1702.17|1705.23|1703.03|1702.54|1700.34|0
1637319600000|2021-11-19 11:00:00|1704.5|1702.3|1702.05|1699.85|1705.72|1703.52|1701.81|1699.61|0
1637319900000|2021-11-19 11:05:00|1702.3|1700.1|1699.49|1697.29|1702.3|1700.1|1698.27|1696.07|0
1637320200000|2021-11-19 11:10:00|1699.61|1697.41|1698.51|1696.31|1700.34|1698.14|1697.9|1695.7|0
1637320500000|2021-11-19 11:15:00|1698.64|1696.44|1700.59|1698.39|1701.56|1699.36|1698.15|1695.95|0
1637320800000|2021-11-19 11:20:00|1700.34|1698.14|1698.75|1696.55|1700.34|1698.14|1698.63|1696.43|0
1637321100000|2021-11-19 11:25:00|1698.63|1696.43|1700.83|1698.63|1701.07|1698.87|1698.63|1696.43|0
1637321400000|2021-11-19 11:30:00|1701.32|1699.12|1695.95|1693.75|1701.56|1699.36|1695.71|1693.51|0
1637321700000|2021-11-19 11:35:00|1695.46|1693.26|1693.27|1691.07|1696.92|1694.72|1693.02|1690.82|0
1637322000000|2021-11-19 11:40:00|1692.78|1690.58|1696.67|1694.47|1696.67|1694.47|1691.82|1689.62|0
1637322300000|2021-11-19 11:45:00|1696.42|1694.22|1694.47|1692.27|1696.91|1694.71|1694.47|1692.27|0
1637322600000|2021-11-19 11:50:00|1693.98|1691.78|1694.23|1692.03|1696.18|1693.98|1692.27|1690.07|0
1637322900000|2021-11-19 11:55:00|1694.1|1691.9|1694.47|1692.27|1694.71|1692.51|1692.52|1690.32|0
1637323200000|2021-11-19 12:00:00|1694.71|1692.51|1695.44|1693.24|1695.44|1693.24|1694.22|1692.02|0
1637323500000|2021-11-19 12:05:00|1696.17|1693.97|1699.34|1697.14|1699.59|1697.39|1695.69|1693.49|0
1637323800000|2021-11-19 12:10:00|1699.1|1696.9|1694.95|1692.75|1699.1|1696.9|1694.22|1692.02|0
1637324100000|2021-11-19 12:15:00|1695.2|1693|1695.44|1693.24|1695.68|1693.48|1693.98|1691.78|0
1637324400000|2021-11-19 12:20:00|1695.2|1693|1696.41|1694.21|1696.41|1694.21|1694.95|1692.75|0
1637324700000|2021-11-19 12:25:00|1696.17|1693.97|1698.61|1696.41|1698.61|1696.41|1695.68|1693.48|0
1637325000000|2021-11-19 12:30:00|1698.36|1696.16|1697.72|1695.52|1698.7|1696.5|1696.01|1693.81|0
1637325300000|2021-11-19 12:35:00|1697.97|1695.77|1695.04|1692.84|1699.43|1697.23|1694.79|1692.59|0
1637325600000|2021-11-19 12:40:00|1695.28|1693.08|1691.87|1689.67|1695.28|1693.08|1691.38|1689.18|0
1637325900000|2021-11-19 12:45:00|1691.62|1689.42|1692.6|1690.4|1693.33|1691.13|1690.4|1688.2|0
1637326200000|2021-11-19 12:50:00|1692.84|1690.64|1692.99|1690.79|1693.36|1691.16|1691.62|1689.42|0
1637326500000|2021-11-19 12:55:00|1692.75|1690.55|1693.11|1690.91|1693.48|1691.28|1691.89|1689.69|0
1637326800000|2021-11-19 13:00:00|1693.48|1691.28|1693.48|1691.28|1693.97|1691.77|1692.75|1690.55|0
1637327100000|2021-11-19 13:05:00|1693.24|1691.04|1694.94|1692.74|1695.92|1693.72|1692.75|1690.55|0
1637327400000|2021-11-19 13:10:00|1695.19|1692.99|1692.5|1690.3|1695.19|1692.99|1691.53|1689.33|0
1637327700000|2021-11-19 13:15:00|1692.38|1690.18|1692.5|1690.3|1692.99|1690.79|1691.53|1689.33|0
1637328000000|2021-11-19 13:20:00|1692.26|1690.06|1694.94|1692.74|1694.94|1692.74|1692.01|1689.81|0
1637328300000|2021-11-19 13:25:00|1694.45|1692.25|1695.43|1693.23|1695.43|1693.23|1691.77|1689.57|0
1637328600000|2021-11-19 13:30:00|1695.67|1693.47|1693.96|1691.76|1695.91|1693.71|1692.5|1690.3|0
1637328900000|2021-11-19 13:35:00|1693.72|1691.52|1695.42|1693.22|1695.67|1693.47|1693.72|1691.52|0
1637329200000|2021-11-19 13:40:00|1695.54|1693.34|1698.65|1696.45|1699.13|1696.93|1695.42|1693.22|0
1637329500000|2021-11-19 13:45:00|1698.89|1696.69|1699.13|1696.93|1699.87|1697.67|1698.65|1696.45|0
1637329800000|2021-11-19 13:50:00|1698.89|1696.69|1700.11|1697.91|1701.08|1698.88|1697.91|1695.71|0
1637330100000|2021-11-19 13:55:00|1700.35|1698.15|1698.89|1696.69|1701.08|1698.88|1698.64|1696.44|0
1637330400000|2021-11-19 14:00:00|1698.4|1696.2|1695.23|1693.03|1698.4|1696.2|1695.23|1693.03|0
1637330700000|2021-11-19 14:05:00|1695.47|1693.27|1696.45|1694.25|1697.91|1695.71|1694.74|1692.54|0
1637331000000|2021-11-19 14:10:00|1696.2|1694|1701.81|1699.61|1702.54|1700.34|1695.71|1693.51|0
1637331300000|2021-11-19 14:15:00|1701.57|1699.37|1705.47|1703.27|1708.64|1706.44|1701.08|1698.88|0
1637331600000|2021-11-19 14:20:00|1705.72|1703.52|1704.74|1702.54|1707.91|1705.71|1703.52|1701.32|0
1637331900000|2021-11-19 14:25:00|1706.45|1704.25|1705.47|1703.27|1707.91|1705.71|1702.3|1700.1|0
1637332200000|2021-11-19 14:30:00|1706.2|1704|1698.91|1696.71|1706.69|1704.49|1696.96|1694.76|0
1637332500000|2021-11-19 14:35:00|1699.65|1697.45|1702.72|1700.52|1704.43|1702.23|1699.65|1697.45|0
1637332800000|2021-11-19 14:40:00|1703.21|1701.01|1705.65|1703.45|1705.65|1703.45|1700.77|1698.57|0
1637333100000|2021-11-19 14:45:00|1706.63|1704.43|1704.67|1702.47|1707.6|1705.4|1701.75|1699.55|0
1637333400000|2021-11-19 14:50:00|1704.92|1702.72|1706.38|1704.18|1706.38|1704.18|1702.97|1700.77|0
1637333700000|2021-11-19 14:55:00|1705.89|1703.69|1711.02|1708.82|1711.26|1709.06|1705.16|1702.96|0
1637334000000|2021-11-19 15:00:00|1710.77|1708.57|1702.47|1700.27|1711.26|1709.06|1702.23|1700.03|0
1637334300000|2021-11-19 15:05:00|1702.72|1700.52|1703.43|1701.23|1704.9|1702.7|1700.11|1697.91|0
1637334600000|2021-11-19 15:10:00|1703.19|1700.99|1704.9|1702.7|1704.9|1702.7|1700.75|1698.55|0
1637334900000|2021-11-19 15:15:00|1705.14|1702.94|1704.89|1702.69|1705.74|1703.54|1701.72|1699.52|0
1637335200000|2021-11-19 15:20:00|1705.14|1702.94|1702.94|1700.74|1705.63|1703.43|1702.45|1700.25|0
1637335500000|2021-11-19 15:25:00|1703.3|1701.1|1698.55|1696.35|1703.92|1701.72|1698.06|1695.86|0
1637335800000|2021-11-19 15:30:00|1698.31|1696.11|1702.21|1700.01|1702.21|1700.01|1697.82|1695.62|0
1637336100000|2021-11-19 15:35:00|1701.96|1699.76|1704.97|1702.77|1704.97|1702.77|1700.26|1698.06|0
1637336400000|2021-11-19 15:40:00|1704.72|1702.52|1706.67|1704.47|1707.65|1705.45|1704.24|1702.04|0
1637336700000|2021-11-19 15:45:00|1706.92|1704.72|1705.21|1703.01|1707.16|1704.96|1703.01|1700.81|0
1637337000000|2021-11-19 15:50:00|1705.45|1703.25|1703.26|1701.06|1706.43|1704.23|1700.69|1698.49|0
1637337300000|2021-11-19 15:55:00|1703.5|1701.3|1703.5|1701.3|1705.94|1703.74|1703.01|1700.81|0
1637337600000|2021-11-19 16:00:00|1703.26|1701.06|1708.13|1705.93|1708.13|1705.93|1703.01|1700.81|0
1637337900000|2021-11-19 16:05:00|1708.38|1706.18|1707.4|1705.2|1708.87|1706.67|1706.43|1704.23|0
1637338200000|2021-11-19 16:10:00|1707.16|1704.96|1708.13|1705.93|1709.11|1706.91|1706.91|1704.71|0
1637338500000|2021-11-19 16:15:00|1708.38|1706.18|1710.08|1707.88|1710.82|1708.62|1708.38|1706.18|0
1637338800000|2021-11-19 16:20:00|1710.33|1708.13|1709.11|1706.91|1710.82|1708.62|1708.37|1706.17|0
1637339100000|2021-11-19 16:25:00|1709.35|1707.15|1710.33|1708.13|1710.33|1708.13|1707.89|1705.69|0
1637339400000|2021-11-19 16:30:00|1710.57|1708.37|1708.61|1706.41|1711.3|1709.1|1708.12|1705.92|0
1637339700000|2021-11-19 16:35:00|1708.86|1706.66|1710.08|1707.88|1711.3|1709.1|1708.86|1706.66|0
1637340000000|2021-11-19 16:40:00|1710.32|1708.12|1710.32|1708.12|1711.3|1709.1|1709.34|1707.14|0
1637340300000|2021-11-19 16:45:00|1710.44|1708.24|1709.1|1706.9|1711.3|1709.1|1708.85|1706.65|0
1637340600000|2021-11-19 16:50:00|1708.85|1706.65|1708.61|1706.41|1710.07|1707.87|1707.63|1705.43|0
1637340900000|2021-11-19 16:55:00|1708.36|1706.16|1708.8|1706.6|1709.78|1707.58|1707.88|1705.68|0
1637341200000|2021-11-19 17:00:00|1708.92|1706.72|1709.21|1707.01|1710.02|1707.82|1708.8|1706.6|0
1637341500000|2021-11-19 17:05:00|1709.46|1707.26|1710.19|1707.99|1710.92|1708.72|1709.46|1707.26|0
1637341800000|2021-11-19 17:10:00|1710.68|1708.48|1713.61|1711.41|1713.61|1711.41|1710.68|1708.48|0
1637342100000|2021-11-19 17:15:00|1713.12|1710.92|1711.65|1709.45|1713.12|1710.92|1710.92|1708.72|0
1637342400000|2021-11-19 17:20:00|1711.41|1709.21|1712.88|1710.68|1712.88|1710.68|1710.68|1708.48|0
1637342700000|2021-11-19 17:25:00|1712.63|1710.43|1713.18|1710.98|1713.43|1711.23|1712.63|1710.43|0
1637343000000|2021-11-19 17:30:00|1713.43|1711.23|1714.65|1712.45|1714.89|1712.69|1713.43|1711.23|0
1637343300000|2021-11-19 17:35:00|1714.89|1712.69|1715.38|1713.18|1718.31|1716.11|1714.89|1712.69|0
1637343600000|2021-11-19 17:40:00|1715.63|1713.43|1713.43|1711.23|1715.63|1713.43|1711.72|1709.52|0
1637343900000|2021-11-19 17:45:00|1713.18|1710.98|1712.45|1710.25|1713.43|1711.23|1711.23|1709.03|0
1637344200000|2021-11-19 17:50:00|1712.2|1710|1714.4|1712.2|1714.65|1712.45|1711.96|1709.76|0
1637344500000|2021-11-19 17:55:00|1714.16|1711.96|1712.2|1710|1714.65|1712.45|1712.2|1710|0
1637344800000|2021-11-19 18:00:00|1712.45|1710.25|1712.2|1710|1712.69|1710.49|1710.98|1708.78|0
1637345100000|2021-11-19 18:05:00|1712.45|1710.25|1712.69|1710.49|1713.42|1711.22|1712.2|1710|0
1637345400000|2021-11-19 18:10:00|1712.93|1710.73|1710.24|1708.04|1713.42|1711.22|1708.78|1706.58|0
1637345700000|2021-11-19 18:15:00|1710.49|1708.29|1708.78|1706.58|1711.22|1709.02|1706.83|1704.63|0
1637346000000|2021-11-19 18:20:00|1709.02|1706.82|1708.04|1705.84|1709.27|1707.07|1707.56|1705.36|0
1637346300000|2021-11-19 18:25:00|1708.29|1706.09|1701.7|1699.5|1708.29|1706.09|1701.45|1699.25|0
1637346600000|2021-11-19 18:30:00|1701.45|1699.25|1701.69|1699.49|1703.4|1701.2|1700.96|1698.76|0
1637346900000|2021-11-19 18:35:00|1701.94|1699.74|1697.66|1695.46|1702.18|1699.98|1696.57|1694.37|0
1637347200000|2021-11-19 18:40:00|1697.9|1695.7|1699.5|1697.3|1699.5|1697.3|1694.86|1692.66|0
1637347500000|2021-11-19 18:45:00|1699.25|1697.05|1699.25|1697.05|1699.25|1697.05|1696.81|1694.61|0
1637347800000|2021-11-19 18:50:00|1699.74|1697.54|1702.78|1700.58|1702.91|1700.71|1699.74|1697.54|0
1637348100000|2021-11-19 18:55:00|1702.91|1700.71|1704.62|1702.42|1704.62|1702.42|1702.67|1700.47|0
1637348400000|2021-11-19 19:00:00|1704.74|1702.54|1704.37|1702.17|1705.11|1702.91|1703.64|1701.44|0
1637348700000|2021-11-19 19:05:00|1704.62|1702.42|1705.84|1703.64|1705.84|1703.64|1704.13|1701.93|0
1637349000000|2021-11-19 19:10:00|1705.71|1703.51|1706.08|1703.88|1707.06|1704.86|1704.86|1702.66|0
1637349300000|2021-11-19 19:15:00|1706.2|1704|1706.33|1704.13|1707.55|1705.35|1705.35|1703.15|0
1637349600000|2021-11-19 19:20:00|1706.57|1704.37|1706.81|1704.61|1707.55|1705.35|1706.08|1703.88|0
1637349900000|2021-11-19 19:25:00|1707.06|1704.86|1703.63|1701.43|1707.3|1705.1|1703.63|1701.43|0
1637350200000|2021-11-19 19:30:00|1703.88|1701.68|1702.17|1699.97|1705.34|1703.14|1700.46|1698.26|0
1637350500000|2021-11-19 19:35:00|1701.92|1699.72|1702.17|1699.97|1703.14|1700.94|1701.19|1698.99|0
1637350800000|2021-11-19 19:40:00|1702.41|1700.21|1703.14|1700.94|1704.36|1702.16|1701.68|1699.48|0
1637351100000|2021-11-19 19:45:00|1703.38|1701.18|1703.14|1700.94|1704.12|1701.92|1702.16|1699.96|0
1637351400000|2021-11-19 19:50:00|1703.38|1701.18|1704.85|1702.65|1704.85|1702.65|1702.41|1700.21|0
1637351700000|2021-11-19 19:55:00|1705.09|1702.89|1703.38|1701.18|1705.09|1702.89|1702.89|1700.69|0
1637352000000|2021-11-19 20:00:00|1703.14|1700.94|1702.4|1700.2|1704.85|1702.65|1702.4|1700.2|0
1637352300000|2021-11-19 20:05:00|1702.65|1700.45|1703.14|1700.94|1703.62|1701.42|1701.43|1699.23|0
1637352600000|2021-11-19 20:10:00|1702.89|1700.69|1700.69|1698.49|1702.89|1700.69|1700.21|1698.01|0
1637352900000|2021-11-19 20:15:00|1700.45|1698.25|1700.21|1698.01|1700.94|1698.74|1698.74|1696.54|0
1637353200000|2021-11-19 20:20:00|1700.69|1698.49|1701.18|1698.98|1701.42|1699.22|1699.23|1697.03|0
1637353500000|2021-11-19 20:25:00|1701.42|1699.22|1701.78|1699.58|1702.16|1699.96|1699.96|1697.76|0
1637353800000|2021-11-19 20:30:00|1701.42|1699.22|1702.15|1699.95|1702.4|1700.2|1700.94|1698.74|0
1637354100000|2021-11-19 20:35:00|1701.91|1699.71|1700.69|1698.49|1703|1700.8|1700.2|1698|0
1637354400000|2021-11-19 20:40:00|1700.93|1698.73|1698.49|1696.29|1700.93|1698.73|1698.49|1696.29|0
1637354700000|2021-11-19 20:45:00|1698.74|1696.54|1700.44|1698.24|1700.69|1698.49|1696.54|1694.34|0
1637355000000|2021-11-19 20:50:00|1699.71|1697.51|1697.27|1695.07|1700.2|1698|1696.29|1694.09|0
1637355300000|2021-11-19 20:55:00|1697.03|1694.83|1698.98|1696.78|1700.44|1698.24|1696.29|1694.09|0
1637355600000|2021-11-19 21:00:00|1699.22|1697.02|1698.49|1696.29|1699.22|1697.02|1698|1695.8|0
1637355900000|2021-11-19 21:05:00|1698.73|1696.53|1698|1695.8|1700.68|1698.48|1697.76|1695.56|0
1637356200000|2021-11-19 21:10:00|1698.49|1696.29|1699.95|1697.75|1700.44|1698.24|1698.24|1696.04|0
1637568300000|2021-11-22 08:05:00|1712.74|1710.54|1712.98|1710.78|1713.47|1711.27|1712.25|1710.05|0
1637568600000|2021-11-22 08:10:00|1713.23|1711.03|1712.25|1710.05|1713.23|1711.03|1712.01|1709.81|0
1637568900000|2021-11-22 08:15:00|1712.49|1710.29|1713.71|1711.51|1713.96|1711.76|1712.25|1710.05|0
1637569200000|2021-11-22 08:20:00|1713.96|1711.76|1715.18|1712.98|1715.91|1713.71|1713.96|1711.76|0
1637569500000|2021-11-22 08:25:00|1715.42|1713.22|1713.47|1711.27|1715.42|1713.22|1712|1709.8|0
1637569800000|2021-11-22 08:30:00|1713.71|1711.51|1714.93|1712.73|1714.93|1712.73|1713.22|1711.02|0
1637570100000|2021-11-22 08:35:00|1715.18|1712.98|1714.69|1712.49|1715.18|1712.98|1713.71|1711.51|0
1637570400000|2021-11-22 08:40:00|1714.44|1712.24|1713.95|1711.75|1714.44|1712.24|1713.71|1711.51|0
1637570700000|2021-11-22 08:45:00|1713.83|1711.63|1713.71|1711.51|1714.93|1712.73|1713.46|1711.26|0
1637571000000|2021-11-22 08:50:00|1713.46|1711.26|1712.97|1710.77|1713.71|1711.51|1712.24|1710.04|0
1637571300000|2021-11-22 08:55:00|1713.22|1711.02|1713.71|1711.51|1713.71|1711.51|1712.49|1710.29|0
1637571600000|2021-11-22 09:00:00|1713.46|1711.26|1714.44|1712.24|1714.44|1712.24|1712.48|1710.28|0
1637571900000|2021-11-22 09:05:00|1714.68|1712.48|1714.44|1712.24|1714.93|1712.73|1713.95|1711.75|0
1637572200000|2021-11-22 09:10:00|1714.19|1711.99|1714.19|1711.99|1715.17|1712.97|1713.95|1711.75|0
1637572500000|2021-11-22 09:15:00|1714.31|1712.11|1714.68|1712.48|1715.41|1713.21|1714.19|1711.99|0
1637572800000|2021-11-22 09:20:00|1714.53|1712.33|1715.02|1712.82|1715.02|1712.82|1714.29|1712.09|0
1637573100000|2021-11-22 09:25:00|1714.89|1712.69|1716.24|1714.04|1716.49|1714.29|1714.89|1712.69|0
1637573400000|2021-11-22 09:30:00|1716.49|1714.29|1715.26|1713.06|1716.49|1714.29|1715.02|1712.82|0
1637573700000|2021-11-22 09:35:00|1715.51|1713.31|1714.04|1711.84|1715.51|1713.31|1714.04|1711.84|0
1637574000000|2021-11-22 09:40:00|1713.8|1711.6|1713.55|1711.35|1714.04|1711.84|1713.55|1711.35|0
1637574300000|2021-11-22 09:45:00|1713.31|1711.11|1712.82|1710.62|1713.8|1711.6|1712.57|1710.37|0
1637574600000|2021-11-22 09:50:00|1712.57|1710.37|1714.04|1711.84|1714.28|1712.08|1712.57|1710.37|0
1637574900000|2021-11-22 09:55:00|1714.28|1712.08|1714.28|1712.08|1715.02|1712.82|1714.04|1711.84|0
1637575200000|2021-11-22 10:00:00|1714.53|1712.33|1714.77|1712.57|1715.5|1713.3|1714.28|1712.08|0
1637575500000|2021-11-22 10:05:00|1715.01|1712.81|1716.23|1714.03|1716.23|1714.03|1715.01|1712.81|0
1637575800000|2021-11-22 10:10:00|1716.48|1714.28|1715.99|1713.79|1717.21|1715.01|1715.75|1713.55|0
1637576100000|2021-11-22 10:15:00|1716.23|1714.03|1716.23|1714.03|1716.23|1714.03|1715.5|1713.3|0
1637576400000|2021-11-22 10:20:00|1715.99|1713.79|1715.99|1713.79|1716.23|1714.03|1715.74|1713.54|0
1637576700000|2021-11-22 10:25:00|1716.23|1714.03|1715.5|1713.3|1716.48|1714.28|1714.88|1712.68|0
1637577000000|2021-11-22 10:30:00|1715.37|1713.17|1714.76|1712.56|1715.74|1713.54|1714.76|1712.56|0
1637577300000|2021-11-22 10:35:00|1714.52|1712.32|1715.01|1712.81|1715.25|1713.05|1714.28|1712.08|0
1637577600000|2021-11-22 10:40:00|1714.76|1712.56|1715.01|1712.81|1715.25|1713.05|1714.27|1712.07|0
1637577900000|2021-11-22 10:45:00|1714.88|1712.68|1714.52|1712.32|1715.01|1712.81|1714.52|1712.32|0
1637578200000|2021-11-22 10:50:00|1714.76|1712.56|1714.27|1712.07|1714.76|1712.56|1713.54|1711.34|0
1637578500000|2021-11-22 10:55:00|1714.52|1712.32|1714.76|1712.56|1715|1712.8|1714.03|1711.83|0
1637578800000|2021-11-22 11:00:00|1714.52|1712.32|1715.36|1713.16|1715.74|1713.54|1714.52|1712.32|0
1637579100000|2021-11-22 11:05:00|1715.25|1713.05|1716.47|1714.27|1716.47|1714.27|1715|1712.8|0
1637579400000|2021-11-22 11:10:00|1716.22|1714.02|1716.47|1714.27|1716.71|1714.51|1716.22|1714.02|0
1637579700000|2021-11-22 11:15:00|1716.22|1714.02|1717.2|1715|1717.44|1715.24|1715.98|1713.78|0
1637580000000|2021-11-22 11:20:00|1716.95|1714.75|1717.44|1715.24|1717.69|1715.49|1716.95|1714.75|0
1637580300000|2021-11-22 11:25:00|1717.69|1715.49|1716.71|1714.51|1717.93|1715.73|1716.46|1714.26|0
1637580600000|2021-11-22 11:30:00|1716.46|1714.26|1717.2|1715|1717.2|1715|1715.98|1713.78|0
1637580900000|2021-11-22 11:35:00|1717.07|1714.87|1719.39|1717.19|1719.88|1717.68|1717.07|1714.87|0
1637581200000|2021-11-22 11:40:00|1719.64|1717.44|1717.93|1715.73|1720.37|1718.17|1717.68|1715.48|0
1637581500000|2021-11-22 11:45:00|1718.17|1715.97|1718.17|1715.97|1718.42|1716.22|1717.93|1715.73|0
1637581800000|2021-11-22 11:50:00|1718.29|1716.09|1714.02|1711.82|1718.29|1716.09|1712.55|1710.35|0
1637582100000|2021-11-22 11:55:00|1714.26|1712.06|1712.79|1710.59|1714.26|1712.06|1712.06|1709.86|0
1637582400000|2021-11-22 12:00:00|1712.55|1710.35|1713.77|1711.57|1715.24|1713.04|1712.55|1710.35|0
1637582700000|2021-11-22 12:05:00|1713.53|1711.33|1714.01|1711.81|1715.48|1713.28|1713.53|1711.33|0
1637583000000|2021-11-22 12:10:00|1713.77|1711.57|1712.55|1710.35|1714.26|1712.06|1712.3|1710.1|0
1637583300000|2021-11-22 12:15:00|1712.79|1710.59|1711.57|1709.37|1713.77|1711.57|1711.33|1709.13|0
1637583600000|2021-11-22 12:20:00|1711.44|1709.24|1711.06|1708.86|1712.06|1709.86|1710.08|1707.88|0
1637583900000|2021-11-22 12:25:00|1711.3|1709.1|1711.06|1708.86|1711.79|1709.59|1710.81|1708.61|0
1637584200000|2021-11-22 12:30:00|1710.81|1708.61|1712.28|1710.08|1713.25|1711.05|1710.81|1708.61|0
1637584500000|2021-11-22 12:35:00|1712.52|1710.32|1712.76|1710.56|1713.01|1710.81|1712.03|1709.83|0
1637584800000|2021-11-22 12:40:00|1713.01|1710.81|1712.52|1710.32|1713.01|1710.81|1712.28|1710.08|0
1637585100000|2021-11-22 12:45:00|1712.76|1710.56|1713.25|1711.05|1713.5|1711.3|1712.52|1710.32|0
1637585400000|2021-11-22 12:50:00|1713.5|1711.3|1712.52|1710.32|1713.5|1711.3|1712.52|1710.32|0
1637585700000|2021-11-22 12:55:00|1712.76|1710.56|1711.78|1709.58|1712.76|1710.56|1710.56|1708.36|0
1637586000000|2021-11-22 13:00:00|1711.3|1709.1|1711.54|1709.34|1711.78|1709.58|1710.56|1708.36|0
1637586300000|2021-11-22 13:05:00|1711.78|1709.58|1709.58|1707.38|1712.03|1709.83|1709.46|1707.26|0
1637586600000|2021-11-22 13:10:00|1709.83|1707.63|1708.36|1706.16|1710.56|1708.36|1708.36|1706.16|0
1637586900000|2021-11-22 13:15:00|1708.61|1706.41|1707.38|1705.18|1708.85|1706.65|1706.9|1704.7|0
1637587200000|2021-11-22 13:20:00|1707.14|1704.94|1708.6|1706.4|1708.6|1706.4|1706.9|1704.7|0
1637587500000|2021-11-22 13:25:00|1708.36|1706.16|1709.58|1707.38|1709.58|1707.38|1708.36|1706.16|0
1637587800000|2021-11-22 13:30:00|1709.34|1707.14|1712.02|1709.82|1712.27|1710.07|1709.34|1707.14|0
1637588100000|2021-11-22 13:35:00|1711.78|1709.58|1711.78|1709.58|1712.02|1709.82|1711.04|1708.84|0
1637588400000|2021-11-22 13:40:00|1711.53|1709.33|1711.53|1709.33|1712.26|1710.06|1710.55|1708.35|0
1637588700000|2021-11-22 13:45:00|1711.78|1709.58|1711.77|1709.57|1712.26|1710.06|1711.53|1709.33|0
1637589000000|2021-11-22 13:50:00|1711.53|1709.33|1712.75|1710.55|1712.99|1710.79|1711.29|1709.09|0
1637589300000|2021-11-22 13:55:00|1712.99|1710.79|1714.22|1712.02|1715.44|1713.24|1712.99|1710.79|0
1637589600000|2021-11-22 14:00:00|1714.7|1712.5|1719.1|1716.9|1720.08|1717.88|1713.97|1711.77|0
1637589900000|2021-11-22 14:05:00|1718.86|1716.66|1717.88|1715.68|1718.86|1716.66|1716.66|1714.46|0
1637590200000|2021-11-22 14:10:00|1717.63|1715.43|1717.14|1714.94|1719.1|1716.9|1717.14|1714.94|0
1637590500000|2021-11-22 14:15:00|1716.9|1714.7|1716.41|1714.21|1717.63|1715.43|1715.43|1713.23|0
1637590800000|2021-11-22 14:20:00|1715.92|1713.72|1713.97|1711.77|1716.17|1713.97|1713.97|1711.77|0
1637591100000|2021-11-22 14:25:00|1714.21|1712.01|1716.9|1714.7|1717.39|1715.19|1713.97|1711.77|0
1637591400000|2021-11-22 14:30:00|1717.63|1715.43|1720.99|1718.79|1722.76|1720.56|1716.9|1714.7|0
1637591700000|2021-11-22 14:35:00|1721.24|1719.04|1723.58|1721.38|1725.39|1723.19|1721.24|1719.04|0
1637592000000|2021-11-22 14:40:00|1724.07|1721.87|1725.78|1723.58|1725.78|1723.58|1720.65|1718.45|0
1637592300000|2021-11-22 14:45:00|1726.51|1724.31|1732.62|1730.42|1732.62|1730.42|1723.33|1721.13|0
1637592600000|2021-11-22 14:50:00|1733.11|1730.91|1734.2|1732|1735.55|1733.35|1731.4|1729.2|0
1637592900000|2021-11-22 14:55:00|1734.82|1732.62|1736.07|1733.87|1736.77|1734.57|1733.62|1731.42|0
1637593200000|2021-11-22 15:00:00|1737.04|1734.84|1740.22|1738.02|1742.91|1740.71|1737.04|1734.84|0
1637593500000|2021-11-22 15:05:00|1740.71|1738.51|1740.95|1738.75|1740.95|1738.75|1738.02|1735.82|0
1637593800000|2021-11-22 15:10:00|1741.2|1739|1741.69|1739.49|1742.42|1740.22|1740.46|1738.26|0
1637594100000|2021-11-22 15:15:00|1742.17|1739.97|1741.68|1739.48|1744.13|1741.93|1741.68|1739.48|0
1637594400000|2021-11-22 15:20:00|1741.93|1739.73|1743.64|1741.44|1743.64|1741.44|1741.44|1739.24|0
1637594700000|2021-11-22 15:25:00|1743.39|1741.19|1741.19|1738.99|1743.39|1741.19|1740.22|1738.02|0
1637595000000|2021-11-22 15:30:00|1741.44|1739.24|1742.9|1740.7|1743.64|1741.44|1741.44|1739.24|0
1637595300000|2021-11-22 15:35:00|1743.15|1740.95|1741.93|1739.73|1743.15|1740.95|1741.44|1739.24|0
1637595600000|2021-11-22 15:40:00|1741.68|1739.48|1740.95|1738.75|1742.17|1739.97|1740.95|1738.75|0
1637595900000|2021-11-22 15:45:00|1740.7|1738.5|1739.23|1737.03|1740.95|1738.75|1738.75|1736.55|0
1637596200000|2021-11-22 15:50:00|1739.48|1737.28|1738.74|1736.54|1740.7|1738.5|1738.5|1736.3|0
1637596500000|2021-11-22 15:55:00|1738.99|1736.79|1737.28|1735.08|1739.48|1737.28|1735.81|1733.61|0
1637596800000|2021-11-22 16:00:00|1737.52|1735.32|1734.34|1732.14|1738.01|1735.81|1733.85|1731.65|0
1637597100000|2021-11-22 16:05:00|1733.85|1731.65|1732.14|1729.94|1735.08|1732.88|1731.17|1728.97|0
1637597400000|2021-11-22 16:10:00|1731.9|1729.7|1733.12|1730.92|1733.61|1731.41|1731.17|1728.97|0
1637597700000|2021-11-22 16:15:00|1732.88|1730.68|1732.14|1729.94|1733.36|1731.16|1731.9|1729.7|0
1637598000000|2021-11-22 16:20:00|1732.39|1730.19|1732.63|1730.43|1733.85|1731.65|1730.67|1728.47|0
1637598300000|2021-11-22 16:25:00|1732.38|1730.18|1731.09|1728.89|1732.63|1730.43|1729.7|1727.5|0
1637598600000|2021-11-22 16:30:00|1731.34|1729.14|1732.56|1730.36|1733.41|1731.21|1730.11|1727.91|0
1637598900000|2021-11-22 16:35:00|1732.31|1730.11|1731.58|1729.38|1733.78|1731.58|1730.84|1728.64|0
1637599200000|2021-11-22 16:40:00|1731.33|1729.13|1727.67|1725.47|1731.82|1729.62|1727.42|1725.22|0
1637599500000|2021-11-22 16:45:00|1727.91|1725.71|1722.29|1720.09|1728.89|1726.69|1722.05|1719.85|0
1637599800000|2021-11-22 16:50:00|1722.78|1720.58|1713.12|1710.92|1723.51|1721.31|1712.88|1710.68|0
1637600100000|2021-11-22 16:55:00|1712.39|1710.19|1711.28|1709.08|1712.88|1710.68|1702.88|1700.68|0
1637600400000|2021-11-22 17:00:00|1710.79|1708.59|1712.99|1710.79|1716.16|1713.96|1707.14|1704.94|0
1637600700000|2021-11-22 17:05:00|1713.23|1711.03|1712.74|1710.54|1715.67|1713.47|1710.55|1708.35|0
1637601000000|2021-11-22 17:10:00|1712.5|1710.3|1712.01|1709.81|1715.67|1713.47|1711.28|1709.08|0
1637601300000|2021-11-22 17:15:00|1711.77|1709.57|1711.28|1709.08|1716.65|1714.45|1709.57|1707.37|0
1637601600000|2021-11-22 17:20:00|1711.77|1709.57|1707.38|1705.18|1712.5|1710.3|1706.89|1704.69|0
1637601900000|2021-11-22 17:25:00|1707.62|1705.42|1712.98|1710.78|1714.32|1712.12|1707.62|1705.42|0
1637602200000|2021-11-22 17:30:00|1712.74|1710.54|1715.18|1712.98|1715.91|1713.71|1712.01|1709.81|0
1637602500000|2021-11-22 17:35:00|1714.94|1712.74|1717.62|1715.42|1718.35|1716.15|1713.47|1711.27|0
1637602800000|2021-11-22 17:40:00|1718.11|1715.91|1720.7|1718.5|1721.49|1719.29|1717.62|1715.42|0
1637603100000|2021-11-22 17:45:00|1720.46|1718.26|1719.96|1717.76|1720.94|1718.74|1718.5|1716.3|0
1637603400000|2021-11-22 17:50:00|1720.21|1718.01|1715.57|1713.37|1720.45|1718.25|1714.83|1712.63|0
1637603700000|2021-11-22 17:55:00|1715.81|1713.61|1716.54|1714.34|1718.98|1716.78|1714.59|1712.39|0
1637604000000|2021-11-22 18:00:00|1716.3|1714.1|1714.34|1712.14|1716.54|1714.34|1713.12|1710.92|0
1637604300000|2021-11-22 18:05:00|1714.1|1711.9|1714.1|1711.9|1716.54|1714.34|1713.86|1711.66|0
1637604600000|2021-11-22 18:10:00|1714.34|1712.14|1715.81|1713.61|1716.54|1714.34|1714.1|1711.9|0
1637604900000|2021-11-22 18:15:00|1716.3|1714.1|1718.98|1716.78|1719.47|1717.27|1716.05|1713.85|0
1637605200000|2021-11-22 18:20:00|1718.74|1716.54|1720.2|1718|1720.69|1718.49|1718.25|1716.05|0
1637605500000|2021-11-22 18:25:00|1720.44|1718.24|1719.22|1717.02|1720.69|1718.49|1718|1715.8|0
1637605800000|2021-11-22 18:30:00|1719.47|1717.27|1719.22|1717.02|1721.18|1718.98|1718.98|1716.78|0
1637606100000|2021-11-22 18:35:00|1718.98|1716.78|1718.49|1716.29|1721.18|1718.98|1718.24|1716.04|0
1637606400000|2021-11-22 18:40:00|1718.36|1716.16|1719.22|1717.02|1719.46|1717.26|1716.29|1714.09|0
1637606700000|2021-11-22 18:45:00|1718.98|1716.78|1717.51|1715.31|1719.71|1717.51|1717.51|1715.31|0
1637607000000|2021-11-22 18:50:00|1717.38|1715.18|1717.51|1715.31|1718.97|1716.77|1717.02|1714.82|0
1637607300000|2021-11-22 18:55:00|1717.75|1715.55|1716.53|1714.33|1718.97|1716.77|1716.04|1713.84|0
1637607600000|2021-11-22 19:00:00|1717.02|1714.82|1721.9|1719.7|1722.15|1719.95|1715.55|1713.35|0
1637607900000|2021-11-22 19:05:00|1721.66|1719.46|1719.7|1717.5|1722.15|1719.95|1719.22|1717.02|0
1637608200000|2021-11-22 19:10:00|1719.95|1717.75|1720.68|1718.48|1720.68|1718.48|1718.24|1716.04|0
1637608500000|2021-11-22 19:15:00|1720.44|1718.24|1719.7|1717.5|1721.41|1719.21|1719.21|1717.01|0
1637608800000|2021-11-22 19:20:00|1719.82|1717.62|1719.95|1717.75|1720.92|1718.72|1718.24|1716.04|0
1637609100000|2021-11-22 19:25:00|1719.46|1717.26|1719.7|1717.5|1719.94|1717.74|1717.75|1715.55|0
1637609400000|2021-11-22 19:30:00|1719.94|1717.74|1720.68|1718.48|1722.63|1720.43|1719.21|1717.01|0
1637609700000|2021-11-22 19:35:00|1720.43|1718.23|1723.12|1720.92|1723.61|1721.41|1720.43|1718.23|0
1637610000000|2021-11-22 19:40:00|1722.87|1720.67|1723.12|1720.92|1723.85|1721.65|1721.9|1719.7|0
1637610300000|2021-11-22 19:45:00|1723.36|1721.16|1724.83|1722.63|1725.8|1723.6|1722.38|1720.18|0
1637610600000|2021-11-22 19:50:00|1725.07|1722.87|1727.92|1725.72|1727.92|1725.72|1725.07|1722.87|0
1637610900000|2021-11-22 19:55:00|1727.67|1725.47|1726.97|1724.77|1727.95|1725.75|1725.75|1723.55|0
1637611200000|2021-11-22 20:00:00|1727.21|1725.01|1729.9|1727.7|1730.88|1728.68|1725.5|1723.3|0
1637611500000|2021-11-22 20:05:00|1730.14|1727.94|1730.63|1728.43|1730.87|1728.67|1728.92|1726.72|0
1637611800000|2021-11-22 20:10:00|1730.87|1728.67|1728.92|1726.72|1733.07|1730.87|1728.67|1726.47|0
1637612100000|2021-11-22 20:15:00|1728.43|1726.23|1726.48|1724.28|1729.16|1726.96|1726.23|1724.03|0
1637612400000|2021-11-22 20:20:00|1726.72|1724.52|1725.99|1723.79|1727.94|1725.74|1725.25|1723.05|0
1637612700000|2021-11-22 20:25:00|1726.23|1724.03|1722.56|1720.36|1726.72|1724.52|1722.56|1720.36|0
1637613000000|2021-11-22 20:30:00|1722.32|1720.12|1722.08|1719.88|1722.81|1720.61|1721.1|1718.9|0
1637613300000|2021-11-22 20:35:00|1721.59|1719.39|1718.66|1716.46|1723.3|1721.1|1718.66|1716.46|0
1637613600000|2021-11-22 20:40:00|1719.14|1716.94|1710.84|1708.64|1719.63|1717.43|1710.6|1708.4|0
1637613900000|2021-11-22 20:45:00|1710.6|1708.4|1706.29|1704.09|1713.86|1711.66|1706.05|1703.85|0
1637614200000|2021-11-22 20:50:00|1705.19|1702.99|1693.21|1691.01|1705.32|1703.12|1693.21|1691.01|0
1637614500000|2021-11-22 20:55:00|1693.7|1691.5|1684.76|1682.56|1694.18|1691.98|1684.28|1682.08|0
1637614800000|2021-11-22 21:00:00|1685.74|1683.54|1684.69|1682.49|1685.74|1683.54|1680.13|1677.93|0
1637615100000|2021-11-22 21:05:00|1684.93|1682.73|1685.34|1683.14|1686.15|1683.95|1684.37|1682.17|0
1637615400000|2021-11-22 21:10:00|1685.59|1683.39|1688.6|1686.4|1688.85|1686.65|1685.34|1683.14|0
1637615700000|2021-11-22 21:15:00|1686.85|1684.25|1686.85|1684.25|1687.1|1684.5|1685.63|1683.03|0
1637616000000|2021-11-22 21:20:00|1687.1|1684.5|1687.83|1685.23|1688.56|1685.96|1686.61|1684.01|0
1637616300000|2021-11-22 21:25:00|1688.07|1685.47|1685.87|1683.27|1688.56|1685.96|1685.87|1683.27|0
1637616600000|2021-11-22 21:30:00|1685.63|1683.03|1684.9|1682.3|1687.09|1684.49|1684.41|1681.81|0
1637616900000|2021-11-22 21:35:00|1684.65|1682.05|1684.41|1681.81|1684.9|1682.3|1682.95|1680.35|0
1637617200000|2021-11-22 21:40:00|1684.17|1681.57|1685.87|1683.27|1686.12|1683.52|1684.17|1681.57|0
1637617500000|2021-11-22 21:45:00|1686.12|1683.52|1685.87|1683.27|1686.36|1683.76|1685.14|1682.54|0
1637617800000|2021-11-22 21:50:00|1686.11|1683.51|1687.82|1685.22|1687.82|1685.22|1685.63|1683.03|0
1637618100000|2021-11-22 21:55:00|1688.06|1685.46|1689.4|1686.8|1689.53|1686.93|1688.06|1685.46|0
1637618400000|2021-11-22 22:00:00|1689.36|1686.76|1689.51|1686.91|1689.82|1687.22|1689.04|1686.44|0
1637618700000|2021-11-22 22:05:00|1689.68|1687.08|1689.21|1686.61|1689.68|1687.08|1689.21|1686.61|0
1637619000000|2021-11-22 22:10:00|1689.17|1686.57|1689.27|1686.67|1689.27|1686.67|1689.17|1686.57|0
1637619300000|2021-11-22 22:15:00|1689.31|1686.71|1689.05|1686.45|1689.31|1686.71|1689.05|1686.45|0
1637619600000|2021-11-22 22:20:00|1689.01|1686.41|1689.09|1686.49|1689.2|1686.6|1689.01|1686.41|0
1637619900000|2021-11-22 22:25:00|1689.2|1686.6|1688.94|1686.34|1689.2|1686.6|1688.94|1686.34|0
1637620200000|2021-11-22 22:30:00|1688.91|1686.31|1688.84|1686.24|1689.01|1686.41|1688.84|1686.24|0
1637620500000|2021-11-22 22:35:00|1688.73|1686.13|1688.9|1686.3|1688.9|1686.3|1688.73|1686.13|0
1637620800000|2021-11-22 22:40:00|1688.87|1686.27|1688.87|1686.27|1688.9|1686.3|1688.87|1686.27|0
1637621100000|2021-11-22 22:45:00|1688.62|1686.02|1688.98|1686.38|1688.98|1686.38|1688.62|1686.02|0
1637621400000|2021-11-22 22:50:00|1689.01|1686.41|1688.98|1686.38|1689.09|1686.49|1688.87|1686.27|0
1637621700000|2021-11-22 22:55:00|1689.09|1686.49|1689.07|1686.47|1689.39|1686.79|1688.98|1686.38|0
1637622000000|2021-11-22 23:00:00|1690.36|1687.76|1692.44|1689.84|1692.93|1690.33|1690.36|1687.76|0
1637622300000|2021-11-22 23:05:00|1692.56|1689.96|1692.19|1689.59|1692.93|1690.33|1690.98|1688.38|0
1637622600000|2021-11-22 23:10:00|1692.44|1689.84|1691.95|1689.35|1692.93|1690.33|1691.95|1689.35|0
1637622900000|2021-11-22 23:15:00|1692.19|1689.59|1691.95|1689.35|1692.92|1690.32|1691.71|1689.11|0
1637623200000|2021-11-22 23:20:00|1692.19|1689.59|1691.46|1688.86|1692.19|1689.59|1690.97|1688.37|0
1637623500000|2021-11-22 23:25:00|1691.22|1688.62|1691.7|1689.1|1691.95|1689.35|1690.97|1688.37|0
1637623800000|2021-11-22 23:30:00|1691.82|1689.22|1690.73|1688.13|1691.95|1689.35|1690.24|1687.64|0
1637624100000|2021-11-22 23:35:00|1690.48|1687.88|1691.21|1688.61|1691.46|1688.86|1690.48|1687.88|0
1637624400000|2021-11-22 23:40:00|1691.09|1688.49|1689.99|1687.39|1691.7|1689.1|1689.99|1687.39|0
1637624700000|2021-11-22 23:45:00|1690.24|1687.64|1689.75|1687.15|1690.48|1687.88|1689.26|1686.66|0
1637625000000|2021-11-22 23:50:00|1689.87|1687.27|1690.48|1687.88|1690.72|1688.12|1689.87|1687.27|0
1637625300000|2021-11-22 23:55:00|1690.72|1688.12|1690.48|1687.88|1690.97|1688.37|1690.23|1687.63|0
1637625600000|2021-11-23 00:00:00|1690.72|1688.12|1689.5|1686.9|1690.72|1688.12|1688.04|1685.44|0
1637625900000|2021-11-23 00:05:00|1689.26|1686.66|1689.26|1686.66|1689.5|1686.9|1687.79|1685.19|0
1637626200000|2021-11-23 00:10:00|1689.5|1686.9|1689.74|1687.14|1690.23|1687.63|1689.01|1686.41|0
1637626500000|2021-11-23 00:15:00|1689.5|1686.9|1691.94|1689.34|1692.18|1689.58|1689.5|1686.9|0
1637626800000|2021-11-23 00:20:00|1691.69|1689.09|1692.05|1689.45|1692.42|1689.82|1691.21|1688.61|0
1637627100000|2021-11-23 00:25:00|1692.18|1689.58|1694.13|1691.53|1694.13|1691.53|1692.05|1689.45|0
1637627400000|2021-11-23 00:30:00|1693.89|1691.29|1692.67|1690.07|1694.13|1691.53|1691.93|1689.33|0
1637627700000|2021-11-23 00:35:00|1692.91|1690.31|1691.93|1689.33|1693.15|1690.55|1691.69|1689.09|0
1637628000000|2021-11-23 00:40:00|1692.18|1689.58|1692.91|1690.31|1693.15|1690.55|1692.18|1689.58|0
1637628300000|2021-11-23 00:45:00|1693.15|1690.55|1691.93|1689.33|1693.15|1690.55|1691.69|1689.09|0
1637628600000|2021-11-23 00:50:00|1692.18|1689.58|1690.96|1688.36|1692.18|1689.58|1690.71|1688.11|0
1637628900000|2021-11-23 00:55:00|1691.2|1688.6|1691.44|1688.84|1691.69|1689.09|1690.95|1688.35|0
1637629200000|2021-11-23 01:00:00|1691.69|1689.09|1691.31|1688.71|1692.66|1690.06|1691.2|1688.6|0
1637629500000|2021-11-23 01:05:00|1691.44|1688.84|1690.95|1688.35|1691.93|1689.33|1690.46|1687.86|0
1637629800000|2021-11-23 01:10:00|1690.71|1688.11|1688.51|1685.91|1690.95|1688.35|1688.51|1685.91|0
1637630100000|2021-11-23 01:15:00|1688.27|1685.67|1687.78|1685.18|1688.27|1685.67|1686.56|1683.96|0
1637630400000|2021-11-23 01:20:00|1688.02|1685.42|1687.29|1684.69|1688.02|1685.42|1686.8|1684.2|0
1637630700000|2021-11-23 01:25:00|1687.05|1684.45|1687.53|1684.93|1688.27|1685.67|1687.05|1684.45|0
1637631000000|2021-11-23 01:30:00|1687.78|1685.18|1689.6|1687|1689.97|1687.37|1687.29|1684.69|0
1637631300000|2021-11-23 01:35:00|1689.48|1686.88|1690.21|1687.61|1690.46|1687.86|1689|1686.4|0
1637631600000|2021-11-23 01:40:00|1690.46|1687.86|1689.24|1686.64|1690.46|1687.86|1688.75|1686.15|0
1637631900000|2021-11-23 01:45:00|1688.99|1686.39|1686.8|1684.2|1689.24|1686.64|1685.58|1682.98|0
1637632200000|2021-11-23 01:50:00|1687.04|1684.44|1686.31|1683.71|1688.26|1685.66|1686.31|1683.71|0
1637632500000|2021-11-23 01:55:00|1686.07|1683.47|1687.04|1684.44|1687.28|1684.68|1685.58|1682.98|0
1637632800000|2021-11-23 02:00:00|1687.28|1684.68|1685.82|1683.22|1687.53|1684.93|1685.82|1683.22|0
1637633100000|2021-11-23 02:05:00|1684.85|1682.25|1685.09|1682.49|1686.06|1683.46|1684.11|1681.51|0
1637633400000|2021-11-23 02:10:00|1684.84|1682.24|1685.94|1683.34|1686.79|1684.19|1684.6|1682|0
1637633700000|2021-11-23 02:15:00|1686.06|1683.46|1685.57|1682.97|1687.04|1684.44|1685.57|1682.97|0
1637634000000|2021-11-23 02:20:00|1685.82|1683.22|1683.13|1680.53|1686.3|1683.7|1683.13|1680.53|0
1637634300000|2021-11-23 02:25:00|1682.89|1680.29|1681.43|1678.83|1683.38|1680.78|1680.45|1677.85|0
1637634600000|2021-11-23 02:30:00|1680.21|1677.61|1678.26|1675.66|1680.7|1678.1|1677.28|1674.68|0
1637634900000|2021-11-23 02:35:00|1678.5|1675.9|1680.21|1677.61|1680.45|1677.85|1678.01|1675.41|0
1637635200000|2021-11-23 02:40:00|1680.45|1677.85|1680.45|1677.85|1680.69|1678.09|1679.47|1676.87|0
1637635500000|2021-11-23 02:45:00|1680.69|1678.09|1679.72|1677.12|1680.69|1678.09|1679.23|1676.63|0
1637635800000|2021-11-23 02:50:00|1679.96|1677.36|1681.67|1679.07|1681.91|1679.31|1679.72|1677.12|0
1637636100000|2021-11-23 02:55:00|1681.91|1679.31|1683.86|1681.26|1684.35|1681.75|1681.91|1679.31|0
1637636400000|2021-11-23 03:00:00|1684.35|1681.75|1685.56|1682.96|1686.3|1683.7|1683.62|1681.02|0
1637636700000|2021-11-23 03:05:00|1685.81|1683.21|1684.34|1681.74|1685.81|1683.21|1683.61|1681.01|0
1637637000000|2021-11-23 03:10:00|1684.1|1681.5|1684.34|1681.74|1684.59|1681.99|1683.86|1681.26|0
1637637300000|2021-11-23 03:15:00|1684.59|1681.99|1684.34|1681.74|1685.56|1682.96|1684.1|1681.5|0
1637637600000|2021-11-23 03:20:00|1684.1|1681.5|1685.32|1682.72|1685.32|1682.72|1684.1|1681.5|0
1637637900000|2021-11-23 03:25:00|1685.07|1682.47|1685.56|1682.96|1686.54|1683.94|1685.07|1682.47|0
1637638200000|2021-11-23 03:30:00|1685.32|1682.72|1685.32|1682.72|1685.32|1682.72|1684.58|1681.98|0
1637638500000|2021-11-23 03:35:00|1685.19|1682.59|1684.34|1681.74|1685.32|1682.72|1684.34|1681.74|0
1637638800000|2021-11-23 03:40:00|1684.58|1681.98|1684.09|1681.49|1684.58|1681.98|1683.61|1681.01|0
1637639100000|2021-11-23 03:45:00|1684.34|1681.74|1683.24|1680.64|1684.34|1681.74|1682.39|1679.79|0
1637639400000|2021-11-23 03:50:00|1683.12|1680.52|1684.09|1681.49|1684.09|1681.49|1682.87|1680.27|0
1637639700000|2021-11-23 03:55:00|1683.97|1681.37|1683.85|1681.25|1684.58|1681.98|1683.6|1681|0
1637640000000|2021-11-23 04:00:00|1684.09|1681.49|1685.55|1682.95|1686.04|1683.44|1684.09|1681.49|0
1637640300000|2021-11-23 04:05:00|1685.8|1683.2|1684.58|1681.98|1686.28|1683.68|1684.58|1681.98|0
1637640600000|2021-11-23 04:10:00|1684.69|1682.09|1684.58|1681.98|1685.06|1682.46|1684.33|1681.73|0
1637640900000|2021-11-23 04:15:00|1684.82|1682.22|1684.33|1681.73|1685.31|1682.71|1684.09|1681.49|0
1637641200000|2021-11-23 04:20:00|1684.58|1681.98|1684.57|1681.97|1684.82|1682.22|1684.33|1681.73|0
1637641500000|2021-11-23 04:25:00|1684.69|1682.09|1684.57|1681.97|1685.06|1682.46|1684.33|1681.73|0
1637641800000|2021-11-23 04:30:00|1684.33|1681.73|1684.57|1681.97|1684.69|1682.09|1684.09|1681.49|0
1637642100000|2021-11-23 04:35:00|1684.45|1681.85|1685.06|1682.46|1685.42|1682.82|1684.33|1681.73|0
1637642400000|2021-11-23 04:40:00|1684.81|1682.21|1684.08|1681.48|1685.06|1682.46|1683.84|1681.24|0
1637642700000|2021-11-23 04:45:00|1684.33|1681.73|1684.81|1682.21|1685.06|1682.46|1684.33|1681.73|0
1637643000000|2021-11-23 04:50:00|1685.06|1682.46|1686.03|1683.43|1686.28|1683.68|1684.81|1682.21|0
1637643300000|2021-11-23 04:55:00|1686.15|1683.55|1686.76|1684.16|1687.49|1684.89|1686.15|1683.55|0
1637643600000|2021-11-23 05:00:00|1686.88|1684.28|1685.3|1682.7|1687.74|1685.14|1685.3|1682.7|0
1637643900000|2021-11-23 05:05:00|1685.05|1682.45|1685.54|1682.94|1685.79|1683.19|1685.05|1682.45|0
1637644200000|2021-11-23 05:10:00|1685.3|1682.7|1684.08|1681.48|1685.3|1682.7|1684.08|1681.48|0
1637644500000|2021-11-23 05:15:00|1683.83|1681.23|1683.34|1680.74|1684.08|1681.48|1683.34|1680.74|0
1637644800000|2021-11-23 05:20:00|1683.22|1680.62|1682.86|1680.26|1683.34|1680.74|1682.37|1679.77|0
1637645100000|2021-11-23 05:25:00|1683.1|1680.5|1681.88|1679.28|1683.1|1680.5|1681.64|1679.04|0
1637645400000|2021-11-23 05:30:00|1681.39|1678.79|1681.15|1678.55|1681.39|1678.79|1680.42|1677.82|0
1637645700000|2021-11-23 05:35:00|1681.39|1678.79|1680.41|1677.81|1681.39|1678.79|1679.44|1676.84|0
1637646000000|2021-11-23 05:40:00|1680.66|1678.06|1676.03|1673.43|1680.9|1678.3|1676.03|1673.43|0
1637646300000|2021-11-23 05:45:00|1675.54|1672.94|1677|1674.4|1677.49|1674.89|1675.54|1672.94|0
1637646600000|2021-11-23 05:50:00|1676.87|1674.27|1676.51|1673.91|1677|1674.4|1675.78|1673.18|0
1637646900000|2021-11-23 05:55:00|1676.76|1674.16|1678.46|1675.86|1678.46|1675.86|1676.51|1673.91|0
1637647200000|2021-11-23 06:00:00|1678.22|1675.62|1679.92|1677.32|1680.41|1677.81|1677.97|1675.37|0
1637647500000|2021-11-23 06:05:00|1680.17|1677.57|1680.41|1677.81|1681.38|1678.78|1680.17|1677.57|0
1637647800000|2021-11-23 06:10:00|1680.65|1678.05|1680.16|1677.56|1680.65|1678.05|1679.68|1677.08|0
1637648100000|2021-11-23 06:15:00|1680.04|1677.44|1678.7|1676.1|1680.16|1677.56|1678.7|1676.1|0
1637648400000|2021-11-23 06:20:00|1678.82|1676.22|1676.02|1673.42|1679.19|1676.59|1676.02|1673.42|0
1637648700000|2021-11-23 06:25:00|1676.26|1673.66|1675.16|1672.56|1677.48|1674.88|1674.8|1672.2|0
1637649000000|2021-11-23 06:30:00|1675.53|1672.93|1678.94|1676.34|1679.3|1676.7|1674.56|1671.96|0
1637649300000|2021-11-23 06:35:00|1678.7|1676.1|1677.97|1675.37|1678.7|1676.1|1676.5|1673.9|0
1637649600000|2021-11-23 06:40:00|1678.21|1675.61|1679.91|1677.31|1680.16|1677.56|1678.21|1675.61|0
1637649900000|2021-11-23 06:45:00|1680.03|1677.43|1679.43|1676.83|1680.89|1678.29|1679.18|1676.58|0
1637650200000|2021-11-23 06:50:00|1679.18|1676.58|1678.69|1676.09|1679.43|1676.83|1678.21|1675.61|0
1637650500000|2021-11-23 06:55:00|1678.45|1675.85|1679.42|1676.82|1679.91|1677.31|1677.84|1675.24|0
1637650800000|2021-11-23 07:00:00|1679.18|1676.58|1678.94|1676.34|1680.15|1677.55|1677.23|1674.63|0
1637651100000|2021-11-23 07:05:00|1678.45|1675.85|1670.65|1668.05|1678.45|1675.85|1670.16|1667.56|0
1637651400000|2021-11-23 07:10:00|1670.41|1667.81|1668.21|1665.61|1671.62|1669.02|1667.72|1665.12|0
1637651700000|2021-11-23 07:15:00|1667.97|1665.37|1669.18|1666.58|1670.4|1667.8|1667.72|1665.12|0
1637652000000|2021-11-23 07:20:00|1668.94|1666.34|1672.11|1669.51|1673.57|1670.97|1668.21|1665.61|0
1637652300000|2021-11-23 07:25:00|1671.62|1669.02|1671.49|1668.89|1672.84|1670.24|1670.16|1667.56|0
1637652600000|2021-11-23 07:30:00|1671.62|1669.02|1670.64|1668.04|1671.86|1669.26|1670.16|1667.56|0
1637652900000|2021-11-23 07:35:00|1670.4|1667.8|1668.21|1665.61|1671.13|1668.53|1665.28|1662.68|0
1637653200000|2021-11-23 07:40:00|1667.96|1665.36|1672.59|1669.99|1673.57|1670.97|1667.48|1664.88|0
1637653500000|2021-11-23 07:45:00|1672.35|1669.75|1671.62|1669.02|1672.83|1670.23|1670.88|1668.28|0
1637653800000|2021-11-23 07:50:00|1671.37|1668.77|1676.49|1673.89|1676.98|1674.38|1671.37|1668.77|0
1637654100000|2021-11-23 07:55:00|1676.98|1674.38|1675.52|1672.92|1678.44|1675.84|1675.03|1672.43|0
1637654400000|2021-11-23 08:00:00|1675.15|1672.55|1674.3|1671.7|1677.96|1675.36|1674.06|1671.46|0
1637654700000|2021-11-23 08:05:00|1673.97|1671.77|1673.52|1671.32|1673.97|1671.77|1670.69|1668.49|0
1637655000000|2021-11-23 08:10:00|1673.28|1671.08|1672.06|1669.86|1676.56|1674.36|1670.6|1668.4|0
1637655300000|2021-11-23 08:15:00|1672.55|1670.35|1671.57|1669.37|1675.23|1673.03|1670.84|1668.64|0
1637655600000|2021-11-23 08:20:00|1671.81|1669.61|1669.98|1667.78|1673.03|1670.83|1668.4|1666.2|0
1637655900000|2021-11-23 08:25:00|1670.11|1667.91|1665.48|1663.28|1670.35|1668.15|1664.99|1662.79|0
1637656200000|2021-11-23 08:30:00|1664.99|1662.79|1665.79|1663.59|1666.52|1664.32|1660.45|1658.25|0
1637656500000|2021-11-23 08:35:00|1666.04|1663.84|1667.98|1665.78|1670.17|1667.97|1665.55|1663.35|0
1637656800000|2021-11-23 08:40:00|1667.74|1665.54|1668.22|1666.02|1668.22|1666.02|1665.06|1662.86|0
1637657100000|2021-11-23 08:45:00|1667.74|1665.54|1664.57|1662.37|1669.44|1667.24|1663.84|1661.64|0
1637657400000|2021-11-23 08:50:00|1664.69|1662.49|1669.92|1667.72|1670.41|1668.21|1664.57|1662.37|0
1637657700000|2021-11-23 08:55:00|1670.16|1667.96|1671.74|1669.54|1671.87|1669.67|1667.97|1665.77|0
1637658000000|2021-11-23 09:00:00|1671.63|1669.43|1669.92|1667.72|1674.06|1671.86|1669.79|1667.59|0
1637658300000|2021-11-23 09:05:00|1669.79|1667.59|1668.7|1666.5|1670.65|1668.45|1668.21|1666.01|0
1637658600000|2021-11-23 09:10:00|1668.94|1666.74|1669.92|1667.72|1669.92|1667.72|1667.24|1665.04|0
1637658900000|2021-11-23 09:15:00|1669.67|1667.47|1673.33|1671.13|1674.3|1672.1|1668.46|1666.26|0
1637659200000|2021-11-23 09:20:00|1673.44|1671.24|1676.49|1674.29|1676.49|1674.29|1672.6|1670.4|0
1637659500000|2021-11-23 09:25:00|1676.25|1674.05|1673.08|1670.88|1676.25|1674.05|1672.84|1670.64|0
1637659800000|2021-11-23 09:30:00|1673.32|1671.12|1673.08|1670.88|1674.79|1672.59|1671.86|1669.66|0
1637660100000|2021-11-23 09:35:00|1673.32|1671.12|1676.25|1674.05|1677.71|1675.51|1672.84|1670.64|0
1637660400000|2021-11-23 09:40:00|1676|1673.8|1676.49|1674.29|1677.95|1675.75|1676|1673.8|0
1637660700000|2021-11-23 09:45:00|1676.24|1674.04|1678.92|1676.72|1682.34|1680.14|1676.24|1674.04|0
1637661000000|2021-11-23 09:50:00|1679.41|1677.21|1677.95|1675.75|1680.63|1678.43|1677.7|1675.5|0
1637661300000|2021-11-23 09:55:00|1678.19|1675.99|1680.29|1678.09|1680.29|1678.09|1677.61|1675.41|0
1637661600000|2021-11-23 10:00:00|1680.54|1678.34|1681.02|1678.82|1682|1679.8|1680.29|1678.09|0
1637661900000|2021-11-23 10:05:00|1681.27|1679.07|1681.02|1678.82|1682|1679.8|1680.53|1678.33|0
1637662200000|2021-11-23 10:10:00|1681.27|1679.07|1682.97|1680.77|1683.46|1681.26|1681.02|1678.82|0
1637662500000|2021-11-23 10:15:00|1683.22|1681.02|1683.7|1681.5|1684.92|1682.72|1682.97|1680.77|0
1637662800000|2021-11-23 10:20:00|1683.82|1681.62|1682.97|1680.77|1684.06|1681.86|1682.97|1680.77|0
1637663100000|2021-11-23 10:25:00|1683.21|1681.01|1682.24|1680.04|1683.57|1681.37|1681.99|1679.79|0
1637663400000|2021-11-23 10:30:00|1682.48|1680.28|1681.26|1679.06|1682.72|1680.52|1680.77|1678.57|0
1637663700000|2021-11-23 10:35:00|1681.5|1679.3|1681.99|1679.79|1683.08|1680.88|1681.26|1679.06|0
1637664000000|2021-11-23 10:40:00|1682.24|1680.04|1683.57|1681.37|1684.92|1682.72|1682.24|1680.04|0
1637664300000|2021-11-23 10:45:00|1683.94|1681.74|1680.77|1678.57|1683.94|1681.74|1680.77|1678.57|0
1637664600000|2021-11-23 10:50:00|1680.89|1678.69|1682.72|1680.52|1683.21|1681.01|1680.77|1678.57|0
1637664900000|2021-11-23 10:55:00|1682.59|1680.39|1680.04|1677.84|1683.45|1681.25|1680.04|1677.84|0
1637665200000|2021-11-23 11:00:00|1680.77|1678.57|1678.57|1676.37|1681.74|1679.54|1677.6|1675.4|0
1637665500000|2021-11-23 11:05:00|1678.69|1676.49|1676.87|1674.67|1680.04|1677.84|1676.87|1674.67|0
1637665800000|2021-11-23 11:10:00|1676.62|1674.42|1675.16|1672.96|1676.62|1674.42|1673.94|1671.74|0
1637666100000|2021-11-23 11:15:00|1675.89|1673.69|1676.38|1674.18|1676.62|1674.42|1672.96|1670.76|0
1637666400000|2021-11-23 11:20:00|1676.62|1674.42|1676.86|1674.66|1679.3|1677.1|1676.37|1674.17|0
1637666700000|2021-11-23 11:25:00|1677.11|1674.91|1678.81|1676.61|1679.79|1677.59|1676.37|1674.17|0
1637667000000|2021-11-23 11:30:00|1679.06|1676.86|1678.63|1676.43|1680.03|1677.83|1678.39|1676.19|0
1637667300000|2021-11-23 11:35:00|1678.39|1676.19|1680.09|1677.89|1680.09|1677.89|1678.14|1675.94|0
1637667600000|2021-11-23 11:40:00|1679.85|1677.65|1680.09|1677.89|1680.82|1678.62|1679.36|1677.16|0
1637667900000|2021-11-23 11:45:00|1680.34|1678.14|1681.8|1679.6|1682.89|1680.69|1680.34|1678.14|0
1637668200000|2021-11-23 11:50:00|1682.04|1679.84|1684.23|1682.03|1684.48|1682.28|1682.04|1679.84|0
1637668500000|2021-11-23 11:55:00|1683.99|1681.79|1682.53|1680.33|1685.45|1683.25|1682.28|1680.08|0
1637668800000|2021-11-23 12:00:00|1682.89|1680.69|1683.01|1680.81|1683.75|1681.55|1682.77|1680.57|0
1637669100000|2021-11-23 12:05:00|1682.53|1680.33|1685.7|1683.5|1686.92|1684.72|1682.53|1680.33|0
1637669400000|2021-11-23 12:10:00|1685.21|1683.01|1683.37|1681.17|1685.21|1683.01|1682.64|1680.44|0
1637669700000|2021-11-23 12:15:00|1683.5|1681.3|1681.18|1678.98|1683.5|1681.3|1681.06|1678.86|0
1637670000000|2021-11-23 12:20:00|1680.82|1678.62|1683.5|1681.3|1684.96|1682.76|1680.82|1678.62|0
1637670300000|2021-11-23 12:25:00|1683.74|1681.54|1681.3|1679.1|1684.23|1682.03|1681.3|1679.1|0
1637670600000|2021-11-23 12:30:00|1681.06|1678.86|1680.93|1678.73|1681.3|1679.1|1678.62|1676.42|0
1637670900000|2021-11-23 12:35:00|1680.81|1678.61|1682.15|1679.95|1683.01|1680.81|1680.81|1678.61|0
1637671200000|2021-11-23 12:40:00|1682.28|1680.08|1682.52|1680.32|1683.25|1681.05|1681.66|1679.46|0
1637671500000|2021-11-23 12:45:00|1682.76|1680.56|1680.08|1677.88|1683.01|1680.81|1679.95|1677.75|0
1637671800000|2021-11-23 12:50:00|1679.83|1677.63|1681.3|1679.1|1681.78|1679.58|1679.35|1677.15|0
1637672100000|2021-11-23 12:55:00|1680.93|1678.73|1681.3|1679.1|1682.03|1679.83|1680.56|1678.36|0
1637672400000|2021-11-23 13:00:00|1681.05|1678.85|1683.98|1681.78|1683.98|1681.78|1680.32|1678.12|0
1637672700000|2021-11-23 13:05:00|1683.73|1681.53|1682.03|1679.83|1684.71|1682.51|1681.78|1679.58|0
1637673000000|2021-11-23 13:10:00|1681.54|1679.34|1682.34|1680.14|1682.51|1680.31|1681.29|1679.09|0
1637673300000|2021-11-23 13:15:00|1682.83|1680.63|1683.81|1681.61|1684.05|1681.85|1682.34|1680.14|0
1637673600000|2021-11-23 13:20:00|1683.56|1681.36|1683.07|1680.87|1684.29|1682.09|1681.37|1679.17|0
1637673900000|2021-11-23 13:25:00|1683.32|1681.12|1684.78|1682.58|1684.78|1682.58|1682.34|1680.14|0
1637674200000|2021-11-23 13:30:00|1684.54|1682.34|1683.56|1681.36|1685.02|1682.82|1682.1|1679.9|0
1637674500000|2021-11-23 13:35:00|1683.8|1681.6|1685.02|1682.82|1685.51|1683.31|1683.56|1681.36|0
1637674800000|2021-11-23 13:40:00|1684.78|1682.58|1685.51|1683.31|1686.48|1684.28|1683.8|1681.6|0
1637675100000|2021-11-23 13:45:00|1685.26|1683.06|1684.89|1682.69|1686.24|1684.04|1684.53|1682.33|0
1637675400000|2021-11-23 13:50:00|1685.02|1682.82|1683.8|1681.6|1686.24|1684.04|1683.56|1681.36|0
1637675700000|2021-11-23 13:55:00|1683.56|1681.36|1683.92|1681.72|1685.02|1682.82|1683.56|1681.36|0
1637676000000|2021-11-23 14:00:00|1684.04|1681.84|1684.77|1682.57|1685.02|1682.82|1683.31|1681.11|0
1637676300000|2021-11-23 14:05:00|1684.53|1682.33|1683.31|1681.11|1685.02|1682.82|1683.31|1681.11|0
1637676600000|2021-11-23 14:10:00|1683.8|1681.6|1684.77|1682.57|1685.01|1682.81|1683.55|1681.35|0
1637676900000|2021-11-23 14:15:00|1685.01|1682.81|1684.53|1682.33|1685.01|1682.81|1683.79|1681.59|0
1637677200000|2021-11-23 14:20:00|1684.28|1682.08|1684.77|1682.57|1685.01|1682.81|1684.28|1682.08|0
1637677500000|2021-11-23 14:25:00|1685.01|1682.81|1681.35|1679.15|1685.01|1682.81|1680.87|1678.67|0
1637677800000|2021-11-23 14:30:00|1681.84|1679.64|1675.75|1673.55|1686.23|1684.03|1675.75|1673.55|0
1637678100000|2021-11-23 14:35:00|1674.89|1672.69|1679.89|1677.69|1681.6|1679.4|1672.82|1670.62|0
1637678400000|2021-11-23 14:40:00|1679.16|1676.96|1686.72|1684.52|1689.16|1686.96|1678.67|1676.47|0
1637678700000|2021-11-23 14:45:00|1686.47|1684.27|1694.28|1692.08|1696.23|1694.03|1686.47|1684.27|0
1637679000000|2021-11-23 14:50:00|1693.79|1691.59|1697.94|1695.74|1698.18|1695.98|1692.57|1690.37|0
1637679300000|2021-11-23 14:55:00|1697.69|1695.49|1695.6|1693.4|1699.99|1697.79|1695.6|1693.4|0
1637679600000|2021-11-23 15:00:00|1694.87|1692.67|1690.12|1687.92|1696.33|1694.13|1688.03|1685.83|0
1637679900000|2021-11-23 15:05:00|1689.88|1687.68|1678.66|1676.46|1691.1|1688.9|1676.22|1674.02|0
1637680200000|2021-11-23 15:10:00|1679.15|1676.95|1678.66|1676.46|1683.53|1681.33|1675.24|1673.04|0
1637680500000|2021-11-23 15:15:00|1679.88|1677.68|1680.61|1678.41|1683.78|1681.58|1679.14|1676.94|0
1637680800000|2021-11-23 15:20:00|1681.7|1679.5|1678.41|1676.21|1681.7|1679.5|1676.95|1674.75|0
1637681100000|2021-11-23 15:25:00|1679.26|1677.06|1671.14|1668.94|1679.39|1677.19|1669.67|1667.47|0
1637681400000|2021-11-23 15:30:00|1671.38|1669.18|1671.87|1669.67|1676.74|1674.54|1669.19|1666.99|0
1637681700000|2021-11-23 15:35:00|1671.62|1669.42|1669.67|1667.47|1673.08|1670.88|1667.48|1665.28|0
1637682000000|2021-11-23 15:40:00|1669.92|1667.72|1667.72|1665.52|1671.62|1669.42|1667.48|1665.28|0
1637682300000|2021-11-23 15:45:00|1667.48|1665.28|1670.71|1668.51|1673.32|1671.12|1667.23|1665.03|0
1637682600000|2021-11-23 15:50:00|1670.46|1668.26|1665.83|1663.63|1672.9|1670.7|1665.83|1663.63|0
1637682900000|2021-11-23 15:55:00|1666.08|1663.88|1661.45|1659.25|1666.08|1663.88|1660.96|1658.76|0
1637683200000|2021-11-23 16:00:00|1661.2|1659|1660.72|1658.52|1664.13|1661.93|1655.23|1653.03|0
1637683500000|2021-11-23 16:05:00|1660.47|1658.27|1664.12|1661.92|1664.37|1662.17|1658.77|1656.57|0
1637683800000|2021-11-23 16:10:00|1663.88|1661.68|1670.86|1668.66|1672.07|1669.87|1663.88|1661.68|0
1637684100000|2021-11-23 16:15:00|1670.37|1668.17|1671.83|1669.63|1675.73|1673.53|1669.88|1667.68|0
1637684400000|2021-11-23 16:20:00|1671.59|1669.39|1673.78|1671.58|1673.78|1671.58|1671.1|1668.9|0
1637684700000|2021-11-23 16:25:00|1673.29|1671.09|1676.21|1674.01|1679.87|1677.67|1673.29|1671.09|0
1637685000000|2021-11-23 16:30:00|1675.97|1673.77|1671.34|1669.14|1680.36|1678.16|1671.34|1669.14|0
1637685300000|2021-11-23 16:35:00|1671.58|1669.38|1675.72|1673.52|1676.94|1674.74|1668.66|1666.46|0
1637685600000|2021-11-23 16:40:00|1676.21|1674.01|1670.12|1667.92|1677.43|1675.23|1670.12|1667.92|0
1637685900000|2021-11-23 16:45:00|1670.36|1668.16|1678.14|1675.94|1680.35|1678.15|1668.66|1666.46|0
1637686200000|2021-11-23 16:50:00|1678.63|1676.43|1672.47|1670.27|1680.02|1677.82|1672.47|1670.27|0
1637686500000|2021-11-23 16:55:00|1672.95|1670.75|1672.47|1670.27|1675.63|1673.43|1671.25|1669.05|0
1637686800000|2021-11-23 17:00:00|1671.98|1669.78|1665.89|1663.69|1673.93|1671.73|1664.43|1662.23|0
1637687100000|2021-11-23 17:05:00|1664.91|1662.71|1667.35|1665.15|1668.81|1666.61|1664.43|1662.23|0
1637687400000|2021-11-23 17:10:00|1668.08|1665.88|1662.48|1660.28|1670.76|1668.56|1662.48|1660.28|0
1637687700000|2021-11-23 17:15:00|1663.45|1661.25|1667.1|1664.9|1668.08|1665.88|1662.96|1660.76|0
1637688000000|2021-11-23 17:20:00|1667.35|1665.15|1673.44|1671.24|1673.44|1671.24|1666.62|1664.42|0
1637688300000|2021-11-23 17:25:00|1673.68|1671.48|1673.43|1671.23|1676.6|1674.4|1671.97|1669.77|0
1637688600000|2021-11-23 17:30:00|1673.68|1671.48|1671.97|1669.77|1677.09|1674.89|1671.73|1669.53|0
1637688900000|2021-11-23 17:35:00|1672.22|1670.02|1672.95|1670.75|1675.63|1673.43|1672.22|1670.02|0
1637689200000|2021-11-23 17:40:00|1673.19|1670.99|1669.29|1667.09|1674.89|1672.69|1668.32|1666.12|0
1637689500000|2021-11-23 17:45:00|1669.05|1666.85|1670.02|1667.82|1672.21|1670.01|1667.58|1665.38|0
1637689800000|2021-11-23 17:50:00|1669.05|1666.85|1667.58|1665.38|1671.97|1669.77|1667.58|1665.38|0
1637690100000|2021-11-23 17:55:00|1667.34|1665.14|1665.63|1663.43|1668.56|1666.36|1663.68|1661.48|0
1637690400000|2021-11-23 18:00:00|1665.39|1663.19|1667.58|1665.38|1670.02|1667.82|1663.2|1661|0
1637690700000|2021-11-23 18:05:00|1667.09|1664.89|1666.85|1664.65|1669.29|1667.09|1665.63|1663.43|0
1637691000000|2021-11-23 18:10:00|1666.36|1664.16|1666.49|1664.29|1667.58|1665.38|1663.93|1661.73|0
1637691300000|2021-11-23 18:15:00|1666.97|1664.77|1661.62|1659.42|1668.68|1666.48|1661.37|1659.17|0
1637691600000|2021-11-23 18:20:00|1662.1|1659.9|1665.75|1663.55|1667.46|1665.26|1662.1|1659.9|0
1637691900000|2021-11-23 18:25:00|1665.51|1663.31|1664.78|1662.58|1668.92|1666.72|1663.8|1661.6|0
1637692200000|2021-11-23 18:30:00|1664.05|1661.85|1661.37|1659.17|1664.78|1662.58|1661.13|1658.93|0
1637692500000|2021-11-23 18:35:00|1662.1|1659.9|1663.07|1660.87|1664.53|1662.33|1660.15|1657.95|0
1637692800000|2021-11-23 18:40:00|1662.83|1660.63|1661.85|1659.65|1665.51|1663.31|1661.61|1659.41|0
1637693100000|2021-11-23 18:45:00|1661.61|1659.41|1668.91|1666.71|1671.11|1668.91|1661.61|1659.41|0
1637693400000|2021-11-23 18:50:00|1669.16|1666.96|1678.41|1676.21|1678.41|1676.21|1669.16|1666.96|0
1637693700000|2021-11-23 18:55:00|1678.17|1675.97|1672.81|1670.61|1679.15|1676.95|1671.59|1669.39|0
1637694000000|2021-11-23 19:00:00|1673.05|1670.85|1671.46|1669.26|1676.71|1674.51|1671.1|1668.9|0
1637694300000|2021-11-23 19:05:00|1671.59|1669.39|1674.03|1671.83|1676.46|1674.26|1670.86|1668.66|0
1637694600000|2021-11-23 19:10:00|1673.78|1671.58|1673.05|1670.85|1675.49|1673.29|1672.32|1670.12|0
1637694900000|2021-11-23 19:15:00|1673.54|1671.34|1666.47|1664.27|1673.54|1671.34|1665.99|1663.79|0
1637695200000|2021-11-23 19:20:00|1666.72|1664.52|1670.37|1668.17|1673.05|1670.85|1666.72|1664.52|0
1637695500000|2021-11-23 19:25:00|1670.12|1667.92|1670.61|1668.41|1673.78|1671.58|1669.64|1667.44|0
1637695800000|2021-11-23 19:30:00|1670.37|1668.17|1667.44|1665.24|1673.78|1671.58|1666.23|1664.03|0
1637696100000|2021-11-23 19:35:00|1667.93|1665.73|1670.85|1668.65|1673.78|1671.58|1667.69|1665.49|0
1637696400000|2021-11-23 19:40:00|1671.1|1668.9|1674.51|1672.31|1674.51|1672.31|1670.37|1668.17|0
1637696700000|2021-11-23 19:45:00|1674.26|1672.06|1683.77|1681.57|1684.25|1682.05|1673.4|1671.2|0
1637697000000|2021-11-23 19:50:00|1684.01|1681.81|1686.08|1683.88|1688.03|1685.83|1678.89|1676.69|0
1637697300000|2021-11-23 19:55:00|1685.84|1683.64|1685.35|1683.15|1687.79|1685.59|1682.67|1680.47|0
1637697600000|2021-11-23 20:00:00|1685.59|1683.39|1681.81|1679.61|1685.84|1683.64|1679.74|1677.54|0
1637697900000|2021-11-23 20:05:00|1682.67|1680.47|1687.78|1685.58|1688.52|1686.32|1682.67|1680.47|0
1637698200000|2021-11-23 20:10:00|1687.54|1685.34|1686.81|1684.61|1687.54|1685.34|1684.61|1682.41|0
1637698500000|2021-11-23 20:15:00|1687.3|1685.1|1681.93|1679.73|1688.52|1686.32|1681.93|1679.73|0
1637698800000|2021-11-23 20:20:00|1681.69|1679.49|1682.91|1680.71|1683.88|1681.68|1680.71|1678.51|0
1637699100000|2021-11-23 20:25:00|1683.39|1681.19|1682.17|1679.97|1687.29|1685.09|1681.93|1679.73|0
1637699400000|2021-11-23 20:30:00|1681.93|1679.73|1684.12|1681.92|1687.05|1684.85|1681.93|1679.73|0
1637699700000|2021-11-23 20:35:00|1683.88|1681.68|1687.29|1685.09|1689.73|1687.53|1682.17|1679.97|0
1637700000000|2021-11-23 20:40:00|1688.02|1685.82|1689.49|1687.29|1691.44|1689.24|1687.78|1685.58|0
1637700300000|2021-11-23 20:45:00|1689.24|1687.04|1686.07|1683.87|1690.33|1688.13|1684.85|1682.65|0
1637700600000|2021-11-23 20:50:00|1688.02|1685.82|1692.01|1689.81|1696.07|1693.87|1688.02|1685.82|0
1637700900000|2021-11-23 20:55:00|1692.12|1689.92|1693.04|1690.84|1694.99|1692.79|1690.35|1688.15|0
1637701200000|2021-11-23 21:00:00|1691.82|1689.62|1687.91|1685.71|1691.82|1689.62|1687.91|1685.71|0
1637701500000|2021-11-23 21:05:00|1688.16|1685.96|1686.69|1684.49|1689.13|1686.93|1686.45|1684.25|0
1637701800000|2021-11-23 21:10:00|1686.45|1684.25|1684.74|1682.54|1687.67|1685.47|1684.74|1682.54|0
1637702100000|2021-11-23 21:15:00|1686.03|1683.43|1687.14|1684.54|1688.35|1685.75|1686.03|1683.43|0
1637702400000|2021-11-23 21:20:00|1687.38|1684.78|1686.16|1683.56|1688.35|1685.75|1686.16|1683.56|0
1637702700000|2021-11-23 21:25:00|1687.01|1684.41|1687.38|1684.78|1687.62|1685.02|1686.16|1683.56|0
1637703000000|2021-11-23 21:30:00|1687.86|1685.26|1688.11|1685.51|1688.35|1685.75|1686.89|1684.29|0
1637703300000|2021-11-23 21:35:00|1688.35|1685.75|1687.86|1685.26|1689.08|1686.48|1687.86|1685.26|0
1637703600000|2021-11-23 21:40:00|1688.11|1685.51|1689.44|1686.84|1689.81|1687.21|1688.11|1685.51|0
1637703900000|2021-11-23 21:45:00|1689.57|1686.97|1689.57|1686.97|1689.81|1687.21|1689.08|1686.48|0
1637704200000|2021-11-23 21:50:00|1689.32|1686.72|1689.32|1686.72|1690.54|1687.94|1689.32|1686.72|0
1637704500000|2021-11-23 21:55:00|1689.44|1686.84|1690.17|1687.57|1690.54|1687.94|1689.32|1686.72|0
1637704800000|2021-11-23 22:00:00|1690.36|1687.76|1689.86|1687.26|1690.36|1687.76|1689.82|1687.22|0
1637705100000|2021-11-23 22:05:00|1690.06|1687.46|1689.86|1687.26|1690.06|1687.46|1689.67|1687.07|0
1637705400000|2021-11-23 22:10:00|1689.92|1687.32|1689.75|1687.15|1689.99|1687.39|1689.75|1687.15|0
1637705700000|2021-11-23 22:15:00|1689.99|1687.39|1689.99|1687.39|1689.99|1687.39|1689.92|1687.32|0
1637706000000|2021-11-23 22:20:00|1690.06|1687.46|1690.24|1687.64|1690.24|1687.64|1690.06|1687.46|0
1637706300000|2021-11-23 22:25:00|1690.35|1687.75|1690.52|1687.92|1690.52|1687.92|1690.03|1687.43|0
1637706600000|2021-11-23 22:30:00|1690.27|1687.67|1690.51|1687.91|1690.51|1687.91|1690.27|1687.67|0
1637706900000|2021-11-23 22:35:00|1690.24|1687.64|1690.31|1687.71|1690.31|1687.71|1690.03|1687.43|0
1637707200000|2021-11-23 22:40:00|1690.2|1687.6|1689.99|1687.39|1690.38|1687.78|1689.45|1686.85|0
1637707500000|2021-11-23 22:45:00|1690.02|1687.42|1689.81|1687.21|1690.02|1687.42|1689.81|1687.21|0
1637707800000|2021-11-23 22:50:00|1690|1687.4|1690|1687.4|1690|1687.4|1689.96|1687.36|0
1637708100000|2021-11-23 22:55:00|1690.04|1687.44|1689.96|1687.36|1690.22|1687.62|1689.96|1687.36|0
1637708400000|2021-11-23 23:00:00|1691.38|1688.78|1690.04|1687.44|1691.99|1689.39|1690.04|1687.44|0
1637708700000|2021-11-23 23:05:00|1690.28|1687.68|1688.58|1685.98|1690.53|1687.93|1688.09|1685.49|0
1637709000000|2021-11-23 23:10:00|1688.82|1686.22|1689.67|1687.07|1689.67|1687.07|1688.33|1685.73|0
1637709300000|2021-11-23 23:15:00|1689.79|1687.19|1691.74|1689.14|1691.74|1689.14|1689.79|1687.19|0
1637709600000|2021-11-23 23:20:00|1691.99|1689.39|1691.5|1688.9|1691.99|1689.39|1691.37|1688.77|0
1637709900000|2021-11-23 23:25:00|1691.99|1689.39|1691.5|1688.9|1692.47|1689.87|1691.5|1688.9|0
1637710200000|2021-11-23 23:30:00|1691.74|1689.14|1689.3|1686.7|1691.74|1689.14|1689.06|1686.46|0
1637710500000|2021-11-23 23:35:00|1688.82|1686.22|1688.81|1686.21|1689.3|1686.7|1688.57|1685.97|0
1637710800000|2021-11-23 23:40:00|1688.57|1685.97|1689.3|1686.7|1689.3|1686.7|1688.08|1685.48|0
1637711100000|2021-11-23 23:45:00|1689.06|1686.46|1688.57|1685.97|1690.03|1687.43|1688.32|1685.72|0
1637711400000|2021-11-23 23:50:00|1688.32|1685.72|1688.08|1685.48|1688.32|1685.72|1687.59|1684.99|0
1637711700000|2021-11-23 23:55:00|1687.95|1685.35|1687.84|1685.24|1688.57|1685.97|1687.1|1684.5|0
1637712000000|2021-11-24 00:00:00|1688.08|1685.48|1691.74|1689.14|1692.22|1689.62|1688.08|1685.48|0
1637712300000|2021-11-24 00:05:00|1691.98|1689.38|1691.73|1689.13|1692.96|1690.36|1691.49|1688.89|0
1637712600000|2021-11-24 00:10:00|1691.98|1689.38|1692.22|1689.62|1692.95|1690.35|1691.98|1689.38|0
1637712900000|2021-11-24 00:15:00|1692.47|1689.87|1691.49|1688.89|1692.95|1690.35|1691.49|1688.89|0
1637713200000|2021-11-24 00:20:00|1691.25|1688.65|1690.51|1687.91|1691.73|1689.13|1690.51|1687.91|0
1637713500000|2021-11-24 00:25:00|1690.76|1688.16|1691.49|1688.89|1691.49|1688.89|1690.27|1687.67|0
1637713800000|2021-11-24 00:30:00|1691.24|1688.64|1690.02|1687.42|1691.49|1688.89|1689.78|1687.18|0
1637714100000|2021-11-24 00:35:00|1689.78|1687.18|1689.53|1686.93|1690.27|1687.67|1689.29|1686.69|0
1637714400000|2021-11-24 00:40:00|1689.78|1687.18|1689.29|1686.69|1690.75|1688.15|1689.29|1686.69|0
1637714700000|2021-11-24 00:45:00|1689.53|1686.93|1689.29|1686.69|1689.78|1687.18|1689.05|1686.45|0
1637715000000|2021-11-24 00:50:00|1689.04|1686.44|1691.24|1688.64|1691.24|1688.64|1688.8|1686.2|0
1637715300000|2021-11-24 00:55:00|1691.48|1688.88|1690.51|1687.91|1691.48|1688.88|1690.51|1687.91|0
1637715600000|2021-11-24 01:00:00|1690.75|1688.15|1690.99|1688.39|1692.94|1690.34|1690.51|1687.91|0
1637715900000|2021-11-24 01:05:00|1690.75|1688.15|1690.75|1688.15|1691.48|1688.88|1690.75|1688.15|0
1637716200000|2021-11-24 01:10:00|1690.5|1687.9|1690.5|1687.9|1690.99|1688.39|1690.5|1687.9|0
1637716500000|2021-11-24 01:15:00|1690.75|1688.15|1692.57|1689.97|1692.94|1690.34|1690.75|1688.15|0
1637716800000|2021-11-24 01:20:00|1692.7|1690.1|1692.21|1689.61|1693.18|1690.58|1691.96|1689.36|0
1637717100000|2021-11-24 01:25:00|1692.7|1690.1|1692.69|1690.09|1692.94|1690.34|1691.72|1689.12|0
1637717400000|2021-11-24 01:30:00|1692.45|1689.85|1693.43|1690.83|1693.67|1691.07|1692.45|1689.85|0
1637717700000|2021-11-24 01:35:00|1693.18|1690.58|1692.69|1690.09|1693.91|1691.31|1692.21|1689.61|0
1637718000000|2021-11-24 01:40:00|1692.45|1689.85|1692.45|1689.85|1692.69|1690.09|1691.96|1689.36|0
1637718300000|2021-11-24 01:45:00|1692.69|1690.09|1692.69|1690.09|1693.18|1690.58|1692.45|1689.85|0
1637718600000|2021-11-24 01:50:00|1692.93|1690.33|1693.42|1690.82|1693.42|1690.82|1692.93|1690.33|0
1637718900000|2021-11-24 01:55:00|1693.18|1690.58|1692.69|1690.09|1693.42|1690.82|1692.2|1689.6|0
1637719200000|2021-11-24 02:00:00|1692.44|1689.84|1689.03|1686.43|1692.44|1689.84|1688.54|1685.94|0
1637719500000|2021-11-24 02:05:00|1688.79|1686.19|1688.66|1686.06|1690|1687.4|1688.3|1685.7|0
1637719800000|2021-11-24 02:10:00|1688.54|1685.94|1687.81|1685.21|1689.27|1686.67|1687.68|1685.08|0
1637720100000|2021-11-24 02:15:00|1688.05|1685.45|1688.3|1685.7|1688.54|1685.94|1687.81|1685.21|0
1637720400000|2021-11-24 02:20:00|1688.05|1685.45|1687.56|1684.96|1688.78|1686.18|1687.56|1684.96|0
1637720700000|2021-11-24 02:25:00|1687.81|1685.21|1688.29|1685.69|1689.03|1686.43|1687.56|1684.96|0
1637721000000|2021-11-24 02:30:00|1688.05|1685.45|1689.02|1686.42|1689.27|1686.67|1688.05|1685.45|0
1637721300000|2021-11-24 02:35:00|1688.78|1686.18|1688.9|1686.3|1689.27|1686.67|1688.54|1685.94|0
1637721600000|2021-11-24 02:40:00|1689.02|1686.42|1688.53|1685.93|1689.27|1686.67|1688.05|1685.45|0
1637721900000|2021-11-24 02:45:00|1688.41|1685.81|1688.29|1685.69|1688.78|1686.18|1688.29|1685.69|0
1637722200000|2021-11-24 02:50:00|1688.53|1685.93|1688.78|1686.18|1689.26|1686.66|1688.29|1685.69|0
1637722500000|2021-11-24 02:55:00|1688.53|1685.93|1688.53|1685.93|1688.78|1686.18|1688.04|1685.44|0
1637722800000|2021-11-24 03:00:00|1688.65|1686.05|1684.63|1682.03|1689.02|1686.42|1684.63|1682.03|0
1637723100000|2021-11-24 03:05:00|1684.14|1681.54|1684.87|1682.27|1685.36|1682.76|1683.65|1681.05|0
1637723400000|2021-11-24 03:10:00|1684.63|1682.03|1685.36|1682.76|1685.6|1683|1684.38|1681.78|0
1637723700000|2021-11-24 03:15:00|1685.6|1683|1685.85|1683.25|1686.33|1683.73|1685.36|1682.76|0
1637724000000|2021-11-24 03:20:00|1685.84|1683.24|1686.82|1684.22|1687.31|1684.71|1685.84|1683.24|0
1637724300000|2021-11-24 03:25:00|1686.58|1683.98|1688.04|1685.44|1688.28|1685.68|1686.58|1683.98|0
1637724600000|2021-11-24 03:30:00|1687.79|1685.19|1687.31|1684.71|1688.04|1685.44|1687.31|1684.71|0
1637724900000|2021-11-24 03:35:00|1687.3|1684.7|1687.3|1684.7|1688.28|1685.68|1687.06|1684.46|0
1637725200000|2021-11-24 03:40:00|1687.06|1684.46|1686.57|1683.97|1687.3|1684.7|1686.57|1683.97|0
1637725500000|2021-11-24 03:45:00|1686.33|1683.73|1686.08|1683.48|1686.33|1683.73|1685.84|1683.24|0
1637725800000|2021-11-24 03:50:00|1685.84|1683.24|1686.57|1683.97|1687.06|1684.46|1685.84|1683.24|0
1637726100000|2021-11-24 03:55:00|1686.81|1684.21|1686.32|1683.72|1686.81|1684.21|1686.08|1683.48|0
1637726400000|2021-11-24 04:00:00|1686.08|1683.48|1684.62|1682.02|1686.32|1683.72|1684.62|1682.02|0
1637726700000|2021-11-24 04:05:00|1684.37|1681.77|1684.13|1681.53|1684.37|1681.77|1683.15|1680.55|0
1637727000000|2021-11-24 04:10:00|1684.37|1681.77|1681.69|1679.09|1684.37|1681.77|1681.69|1679.09|0
1637727300000|2021-11-24 04:15:00|1681.45|1678.85|1682.29|1679.69|1682.29|1679.69|1681.2|1678.6|0
1637727600000|2021-11-24 04:20:00|1682.18|1679.58|1681.69|1679.09|1682.42|1679.82|1681.2|1678.6|0
1637727900000|2021-11-24 04:25:00|1681.93|1679.33|1682.91|1680.31|1682.91|1680.31|1681.69|1679.09|0
1637728200000|2021-11-24 04:30:00|1682.66|1680.06|1682.66|1680.06|1683.15|1680.55|1682.17|1679.57|0
1637728500000|2021-11-24 04:35:00|1682.9|1680.3|1683.39|1680.79|1683.88|1681.28|1682.66|1680.06|0
1637728800000|2021-11-24 04:40:00|1683.26|1680.66|1683.39|1680.79|1683.88|1681.28|1683.26|1680.66|0
1637729100000|2021-11-24 04:45:00|1683.15|1680.55|1683.88|1681.28|1683.88|1681.28|1682.66|1680.06|0
1637729400000|2021-11-24 04:50:00|1684.12|1681.52|1683.88|1681.28|1684.36|1681.76|1683.63|1681.03|0
1637729700000|2021-11-24 04:55:00|1684.12|1681.52|1683.39|1680.79|1684.12|1681.52|1683.14|1680.54|0
1637730000000|2021-11-24 05:00:00|1683.14|1680.54|1684.85|1682.25|1685.09|1682.49|1683.14|1680.54|0
1637730300000|2021-11-24 05:05:00|1685.09|1682.49|1685.09|1682.49|1685.82|1683.22|1684.85|1682.25|0
1637730600000|2021-11-24 05:10:00|1685.21|1682.61|1686.55|1683.95|1686.55|1683.95|1684.6|1682|0
1637730900000|2021-11-24 05:15:00|1686.43|1683.83|1686.31|1683.71|1687.29|1684.69|1686.07|1683.47|0
1637731200000|2021-11-24 05:20:00|1686.43|1683.83|1686.31|1683.71|1686.91|1684.31|1686.06|1683.46|0
1637731500000|2021-11-24 05:25:00|1686.43|1683.83|1687.28|1684.68|1687.53|1684.93|1685.94|1683.34|0
1637731800000|2021-11-24 05:30:00|1687.53|1684.93|1690.21|1687.61|1690.81|1688.21|1687.53|1684.93|0
1637732100000|2021-11-24 05:35:00|1689.96|1687.36|1690.21|1687.61|1690.45|1687.85|1689.59|1686.99|0
1637732400000|2021-11-24 05:40:00|1690.45|1687.85|1691.18|1688.58|1691.18|1688.58|1689.96|1687.36|0
1637732700000|2021-11-24 05:45:00|1691.05|1688.45|1690.94|1688.34|1691.79|1689.19|1690.69|1688.09|0
1637733000000|2021-11-24 05:50:00|1690.69|1688.09|1692.4|1689.8|1692.64|1690.04|1690.45|1687.85|0
1637733300000|2021-11-24 05:55:00|1692.16|1689.56|1693.13|1690.53|1693.13|1690.53|1692.03|1689.43|0
1637733600000|2021-11-24 06:00:00|1692.89|1690.29|1694.59|1691.99|1694.84|1692.24|1692.4|1689.8|0
1637733900000|2021-11-24 06:05:00|1694.35|1691.75|1693.37|1690.77|1694.35|1691.75|1692.4|1689.8|0
1637734200000|2021-11-24 06:10:00|1693.24|1690.64|1693.86|1691.26|1694.1|1691.5|1693.13|1690.53|0
1637734500000|2021-11-24 06:15:00|1694.1|1691.5|1694.59|1691.99|1695.08|1692.48|1694.1|1691.5|0
1637734800000|2021-11-24 06:20:00|1694.95|1692.35|1694.83|1692.23|1695.08|1692.48|1694.59|1691.99|0
1637735100000|2021-11-24 06:25:00|1694.59|1691.99|1695.08|1692.48|1695.08|1692.48|1694.1|1691.5|0
1637735400000|2021-11-24 06:30:00|1695.32|1692.72|1695.32|1692.72|1695.56|1692.96|1694.59|1691.99|0
1637735700000|2021-11-24 06:35:00|1695.07|1692.47|1695.81|1693.21|1696.05|1693.45|1695.07|1692.47|0
1637736000000|2021-11-24 06:40:00|1695.56|1692.96|1696.29|1693.69|1697.02|1694.42|1695.56|1692.96|0
1637736300000|2021-11-24 06:45:00|1696.05|1693.45|1694.7|1692.1|1696.29|1693.69|1694.58|1691.98|0
1637736600000|2021-11-24 06:50:00|1694.83|1692.23|1695.07|1692.47|1695.56|1692.96|1694.58|1691.98|0
1637736900000|2021-11-24 06:55:00|1695.31|1692.71|1695.07|1692.47|1696.53|1693.93|1695.07|1692.47|0
1637737200000|2021-11-24 07:00:00|1695.8|1693.2|1696.04|1693.44|1696.78|1694.18|1695.07|1692.47|0
1637737500000|2021-11-24 07:05:00|1696.16|1693.56|1696.53|1693.93|1697.02|1694.42|1696.04|1693.44|0
1637737800000|2021-11-24 07:10:00|1696.78|1694.18|1694.82|1692.22|1696.78|1694.18|1694.33|1691.73|0
1637738100000|2021-11-24 07:15:00|1694.7|1692.1|1693.85|1691.25|1694.82|1692.22|1693.36|1690.76|0
1637738400000|2021-11-24 07:20:00|1693.6|1691|1692.87|1690.27|1693.85|1691.25|1692.38|1689.78|0
1637738700000|2021-11-24 07:25:00|1692.63|1690.03|1691.89|1689.29|1693.36|1690.76|1691.28|1688.68|0
1637739000000|2021-11-24 07:30:00|1692.14|1689.54|1689.45|1686.85|1692.14|1689.54|1689.21|1686.61|0
1637739300000|2021-11-24 07:35:00|1689.21|1686.61|1690.67|1688.07|1690.92|1688.32|1688.72|1686.12|0
1637739600000|2021-11-24 07:40:00|1690.92|1688.32|1691.65|1689.05|1691.65|1689.05|1690.43|1687.83|0
1637739900000|2021-11-24 07:45:00|1691.52|1688.92|1689.94|1687.34|1691.52|1688.92|1689.94|1687.34|0
1637740200000|2021-11-24 07:50:00|1690.67|1688.07|1690.67|1688.07|1691.64|1689.04|1690.18|1687.58|0
1637740500000|2021-11-24 07:55:00|1690.42|1687.82|1689.94|1687.34|1690.67|1688.07|1689.2|1686.6|0
1637740800000|2021-11-24 08:00:00|1690.18|1687.58|1690.16|1687.56|1690.89|1688.29|1687.48|1684.88|0
1637741100000|2021-11-24 08:05:00|1689.96|1687.76|1688.01|1685.81|1690.69|1688.49|1688.01|1685.81|0
1637741400000|2021-11-24 08:10:00|1687.76|1685.56|1687.52|1685.32|1688.98|1686.78|1686.79|1684.59|0
1637741700000|2021-11-24 08:15:00|1687.28|1685.08|1690.69|1688.49|1690.69|1688.49|1687.28|1685.08|0
1637742000000|2021-11-24 08:20:00|1690.45|1688.25|1691.42|1689.22|1691.91|1689.71|1688.74|1686.54|0
1637742300000|2021-11-24 08:25:00|1691.18|1688.98|1689.71|1687.51|1691.66|1689.46|1688.25|1686.05|0
1637742600000|2021-11-24 08:30:00|1689.58|1687.38|1690.56|1688.36|1691.42|1689.22|1687.63|1685.43|0
1637742900000|2021-11-24 08:35:00|1690.44|1688.24|1689.47|1687.27|1690.8|1688.6|1688.73|1686.53|0
1637743200000|2021-11-24 08:40:00|1689.58|1687.38|1691.17|1688.97|1691.17|1688.97|1689.58|1687.38|0
1637743500000|2021-11-24 08:45:00|1690.93|1688.73|1690.68|1688.48|1691.9|1689.7|1689.95|1687.75|0
1637743800000|2021-11-24 08:50:00|1690.56|1688.36|1689.46|1687.26|1690.93|1688.73|1688.73|1686.53|0
1637744100000|2021-11-24 08:55:00|1689.58|1687.38|1689.46|1687.26|1689.95|1687.75|1688.49|1686.29|0
1637744400000|2021-11-24 09:00:00|1689.22|1687.02|1686.05|1683.85|1689.71|1687.51|1685.8|1683.6|0
1637744700000|2021-11-24 09:05:00|1685.8|1683.6|1687.51|1685.31|1688|1685.8|1684.83|1682.63|0
1637745000000|2021-11-24 09:10:00|1687.75|1685.55|1687.02|1684.82|1688.73|1686.53|1686.53|1684.33|0
1637745300000|2021-11-24 09:15:00|1686.78|1684.58|1687.99|1685.79|1688.24|1686.04|1685.07|1682.87|0
1637745600000|2021-11-24 09:20:00|1688.73|1686.53|1690.68|1688.48|1690.68|1688.48|1688.73|1686.53|0
1637745900000|2021-11-24 09:25:00|1690.92|1688.72|1690.43|1688.23|1691.9|1689.7|1689.7|1687.5|0
1637746200000|2021-11-24 09:30:00|1690.19|1687.99|1688.97|1686.77|1690.19|1687.99|1688.48|1686.28|0
1637746500000|2021-11-24 09:35:00|1688.72|1686.52|1686.04|1683.84|1688.72|1686.52|1685.18|1682.98|0
1637746800000|2021-11-24 09:40:00|1685.55|1683.35|1683.84|1681.64|1686.53|1684.33|1683.11|1680.91|0
1637747100000|2021-11-24 09:45:00|1684.33|1682.13|1684.09|1681.89|1684.33|1682.13|1681.41|1679.21|0
1637747400000|2021-11-24 09:50:00|1683.84|1681.64|1677.02|1674.82|1683.84|1681.64|1676.53|1674.33|0
1637747700000|2021-11-24 09:55:00|1676.77|1674.57|1678.23|1676.03|1680.3|1678.1|1675.55|1673.35|0
1637748000000|2021-11-24 10:00:00|1677.99|1675.79|1681.4|1679.2|1681.76|1679.56|1676.53|1674.33|0
1637748300000|2021-11-24 10:05:00|1681.65|1679.45|1679.69|1677.49|1681.89|1679.69|1679.21|1677.01|0
1637748600000|2021-11-24 10:10:00|1678.96|1676.76|1681.89|1679.69|1681.89|1679.69|1678.72|1676.52|0
1637748900000|2021-11-24 10:15:00|1681.76|1679.56|1683.35|1681.15|1684.57|1682.37|1681.76|1679.56|0
1637749200000|2021-11-24 10:20:00|1683.84|1681.64|1682.62|1680.42|1684.08|1681.88|1681.64|1679.44|0
1637749500000|2021-11-24 10:25:00|1682.86|1680.66|1681.27|1679.07|1682.98|1680.78|1681.15|1678.95|0
1637749800000|2021-11-24 10:30:00|1681.15|1678.95|1682|1679.8|1682.37|1680.17|1679.93|1677.73|0
1637750100000|2021-11-24 10:35:00|1682.13|1679.93|1679.93|1677.73|1682.61|1680.41|1679.81|1677.61|0
1637750400000|2021-11-24 10:40:00|1679.44|1677.24|1680.91|1678.71|1681.39|1679.19|1679.07|1676.87|0
1637750700000|2021-11-24 10:45:00|1680.54|1678.34|1677.25|1675.05|1682.37|1680.17|1677.25|1675.05|0
1637751000000|2021-11-24 10:50:00|1676.76|1674.56|1677.25|1675.05|1677.98|1675.78|1675.79|1673.59|0
1637751300000|2021-11-24 10:55:00|1677.49|1675.29|1674.08|1671.88|1677.49|1675.29|1673.95|1671.75|0
1637751600000|2021-11-24 11:00:00|1674.32|1672.12|1673.83|1671.63|1675.05|1672.85|1673.1|1670.9|0
1637751900000|2021-11-24 11:05:00|1674.08|1671.88|1674.08|1671.88|1675.05|1672.85|1673.1|1670.9|0
1637752200000|2021-11-24 11:10:00|1673.95|1671.75|1673.83|1671.63|1675.17|1672.97|1673.1|1670.9|0
1637752500000|2021-11-24 11:15:00|1674.32|1672.12|1679.23|1677.03|1680.2|1678|1673.83|1671.63|0
1637752800000|2021-11-24 11:20:00|1679.35|1677.15|1678.98|1676.78|1681.54|1679.34|1678.01|1675.81|0
1637753100000|2021-11-24 11:25:00|1678.74|1676.54|1679.47|1677.27|1680.2|1678|1678.5|1676.3|0
1637753400000|2021-11-24 11:30:00|1679.59|1677.39|1680.56|1678.36|1681.18|1678.98|1678.74|1676.54|0
1637753700000|2021-11-24 11:35:00|1680.69|1678.49|1682.15|1679.95|1682.15|1679.95|1680.69|1678.49|0
1637754000000|2021-11-24 11:40:00|1682.39|1680.19|1685.81|1683.61|1685.81|1683.61|1682.39|1680.19|0
1637754300000|2021-11-24 11:45:00|1685.57|1683.37|1685.44|1683.24|1686.54|1684.34|1684.34|1682.14|0
1637754600000|2021-11-24 11:50:00|1685.56|1683.36|1682.88|1680.68|1686.05|1683.85|1682.88|1680.68|0
1637754900000|2021-11-24 11:55:00|1683.12|1680.92|1680.68|1678.48|1683.12|1680.92|1680.56|1678.36|0
1637755200000|2021-11-24 12:00:00|1681.42|1679.22|1681.41|1679.21|1684.1|1681.9|1680.44|1678.24|0
1637755500000|2021-11-24 12:05:00|1681.66|1679.46|1678.73|1676.53|1681.66|1679.46|1678.49|1676.29|0
1637755800000|2021-11-24 12:10:00|1678.6|1676.4|1678.73|1676.53|1680.44|1678.24|1678.24|1676.04|0
1637756100000|2021-11-24 12:15:00|1678.97|1676.77|1680.19|1677.99|1680.68|1678.48|1678.24|1676.04|0
1637756400000|2021-11-24 12:20:00|1679.95|1677.75|1677.26|1675.06|1679.95|1677.75|1677.26|1675.06|0
1637756700000|2021-11-24 12:25:00|1677.51|1675.31|1679.21|1677.01|1680.19|1677.99|1677.26|1675.06|0
1637757000000|2021-11-24 12:30:00|1678.97|1676.77|1678.97|1676.77|1679.21|1677.01|1677.02|1674.82|0
1637757300000|2021-11-24 12:35:00|1679.21|1677.01|1680.43|1678.23|1680.43|1678.23|1678.24|1676.04|0
1637757600000|2021-11-24 12:40:00|1680.19|1677.99|1679.33|1677.13|1681.41|1679.21|1678.24|1676.04|0
1637757900000|2021-11-24 12:45:00|1678.97|1676.77|1675.07|1672.87|1679.21|1677.01|1674.82|1672.62|0
1637758200000|2021-11-24 12:50:00|1675.91|1673.71|1677.5|1675.3|1677.75|1675.55|1675.07|1672.87|0
1637758500000|2021-11-24 12:55:00|1677.26|1675.06|1677.01|1674.81|1677.99|1675.79|1676.04|1673.84|0
1637758800000|2021-11-24 13:00:00|1677.26|1675.06|1677.5|1675.3|1678.48|1676.28|1676.77|1674.57|0
1637759100000|2021-11-24 13:05:00|1677.26|1675.06|1678.96|1676.76|1679.69|1677.49|1677.26|1675.06|0
1637759400000|2021-11-24 13:10:00|1679.21|1677.01|1678.96|1676.76|1679.45|1677.25|1678.1|1675.9|0
1637759700000|2021-11-24 13:15:00|1678.72|1676.52|1677.01|1674.81|1679.21|1677.01|1676.52|1674.32|0
1637760000000|2021-11-24 13:20:00|1676.77|1674.57|1678.47|1676.27|1678.96|1676.76|1676.28|1674.08|0
1637760300000|2021-11-24 13:25:00|1678.96|1676.76|1679.45|1677.25|1679.69|1677.49|1677.74|1675.54|0
1637760600000|2021-11-24 13:30:00|1679.2|1677|1682.86|1680.66|1683.59|1681.39|1678.1|1675.9|0
1637760900000|2021-11-24 13:35:00|1683.35|1681.15|1673.22|1671.02|1683.59|1681.39|1672.62|1670.42|0
1637761200000|2021-11-24 13:40:00|1673.11|1670.91|1675.79|1673.59|1676.03|1673.83|1672.37|1670.17|0
1637761500000|2021-11-24 13:45:00|1675.54|1673.34|1671.15|1668.95|1675.54|1673.34|1670.67|1668.47|0
1637761800000|2021-11-24 13:50:00|1670.91|1668.71|1667.98|1665.78|1670.91|1668.71|1667.01|1664.81|0
1637762100000|2021-11-24 13:55:00|1668.23|1666.03|1669.69|1667.49|1669.93|1667.73|1667.25|1665.05|0
1637762400000|2021-11-24 14:00:00|1669.44|1667.24|1671.64|1669.44|1672.13|1669.93|1669.44|1667.24|0
1637762700000|2021-11-24 14:05:00|1671.39|1669.19|1669.84|1667.64|1671.64|1669.44|1665.79|1663.59|0
1637763000000|2021-11-24 14:10:00|1669.96|1667.76|1669.11|1666.91|1670.81|1668.61|1666.91|1664.71|0
1637763300000|2021-11-24 14:15:00|1669.35|1667.15|1669.35|1667.15|1670.32|1668.12|1668.13|1665.93|0
1637763600000|2021-11-24 14:20:00|1669.59|1667.39|1670.57|1668.37|1671.06|1668.86|1668.13|1665.93|0
1637763900000|2021-11-24 14:25:00|1670.81|1668.61|1671.3|1669.1|1673|1670.8|1670.57|1668.37|0
1637764200000|2021-11-24 14:30:00|1670.32|1668.12|1669.35|1667.15|1672.15|1669.95|1663.74|1661.54|0
1637764500000|2021-11-24 14:35:00|1670.32|1668.12|1667.64|1665.44|1676.66|1674.46|1667.15|1664.95|0
1637764800000|2021-11-24 14:40:00|1666.91|1664.71|1665.93|1663.73|1668.37|1666.17|1663.74|1661.54|0
1637765100000|2021-11-24 14:45:00|1665.69|1663.49|1665.08|1662.88|1670.32|1668.12|1662.52|1660.32|0
1637765400000|2021-11-24 14:50:00|1665.2|1663|1664.94|1662.74|1669.42|1667.22|1662.52|1660.32|0
1637765700000|2021-11-24 14:55:00|1665.67|1663.47|1672.52|1670.32|1672.65|1670.45|1665.18|1662.98|0
1637766000000|2021-11-24 15:00:00|1671.06|1668.86|1680.2|1678|1682.15|1679.95|1667.77|1665.57|0
1637766300000|2021-11-24 15:05:00|1680.44|1678.24|1675.04|1672.84|1682.64|1680.44|1675.04|1672.84|0
1637766600000|2021-11-24 15:10:00|1675.53|1673.33|1674.8|1672.6|1677.48|1675.28|1669.44|1667.24|0
1637766900000|2021-11-24 15:15:00|1675.29|1673.09|1675.04|1672.84|1676.99|1674.79|1673.58|1671.38|0
1637767200000|2021-11-24 15:20:00|1675.53|1673.33|1679.67|1677.47|1681.13|1678.93|1673.82|1671.62|0
1637767500000|2021-11-24 15:25:00|1679.18|1676.98|1683.08|1680.88|1684.3|1682.1|1678.94|1676.74|0
1637767800000|2021-11-24 15:30:00|1683.57|1681.37|1680.4|1678.2|1684.06|1681.86|1680.16|1677.96|0
1637768100000|2021-11-24 15:35:00|1680.64|1678.44|1685.28|1683.08|1685.76|1683.56|1680.64|1678.44|0
1637768400000|2021-11-24 15:40:00|1684.79|1682.59|1679.42|1677.22|1685.76|1683.56|1678.94|1676.74|0
1637768700000|2021-11-24 15:45:00|1679.91|1677.71|1680.4|1678.2|1680.89|1678.69|1677.23|1675.03|0
1637769000000|2021-11-24 15:50:00|1680.64|1678.44|1683.57|1681.37|1684.79|1682.59|1680.64|1678.44|0
1637769300000|2021-11-24 15:55:00|1684.05|1681.85|1683.9|1681.7|1686.01|1683.81|1682.68|1680.48|0
1637769600000|2021-11-24 16:00:00|1683.65|1681.45|1681.21|1679.01|1685.12|1682.92|1679.26|1677.06|0
1637769900000|2021-11-24 16:05:00|1681.7|1679.5|1684.63|1682.43|1685.6|1683.4|1681.46|1679.26|0
1637770200000|2021-11-24 16:10:00|1684.87|1682.67|1688.29|1686.09|1689.02|1686.82|1684.87|1682.67|0
1637770500000|2021-11-24 16:15:00|1688.77|1686.57|1691.21|1689.01|1691.21|1689.01|1688.04|1685.84|0
1637770800000|2021-11-24 16:20:00|1690.97|1688.77|1693.65|1691.45|1693.65|1691.45|1690.97|1688.77|0
1637771100000|2021-11-24 16:25:00|1693.9|1691.7|1693.2|1691|1693.94|1691.74|1691.25|1689.05|0
1637771400000|2021-11-24 16:30:00|1693.69|1691.49|1690.27|1688.07|1696.38|1694.18|1690.27|1688.07|0
1637771700000|2021-11-24 16:35:00|1690.52|1688.32|1690.27|1688.07|1691.49|1689.29|1688.32|1686.12|0
1637772000000|2021-11-24 16:40:00|1689.79|1687.59|1691.61|1689.41|1691.61|1689.41|1688.57|1686.37|0
1637772300000|2021-11-24 16:45:00|1691.25|1689.05|1693.93|1691.73|1694.42|1692.22|1690.52|1688.32|0
1637772600000|2021-11-24 16:50:00|1694.18|1691.98|1692.71|1690.51|1694.66|1692.46|1691.98|1689.78|0
1637772900000|2021-11-24 16:55:00|1692.58|1690.38|1690.03|1687.83|1692.71|1690.51|1689.05|1686.85|0
1637773200000|2021-11-24 17:00:00|1690.27|1688.07|1690.51|1688.31|1690.76|1688.56|1688.32|1686.12|0
1637773500000|2021-11-24 17:05:00|1690.27|1688.07|1689.41|1687.21|1691.73|1689.53|1688.56|1686.36|0
1637773800000|2021-11-24 17:10:00|1689.29|1687.09|1693.44|1691.24|1693.68|1691.48|1689.29|1687.09|0
1637774100000|2021-11-24 17:15:00|1693.2|1691|1690.75|1688.55|1693.31|1691.11|1689.53|1687.33|0
1637774400000|2021-11-24 17:20:00|1690.51|1688.31|1688.8|1686.6|1690.75|1688.55|1686.85|1684.65|0
1637774700000|2021-11-24 17:25:00|1688.56|1686.36|1687.73|1685.53|1688.8|1686.6|1686.85|1684.65|0
1637775000000|2021-11-24 17:30:00|1687.49|1685.29|1689.19|1686.99|1689.68|1687.48|1687.24|1685.04|0
1637775300000|2021-11-24 17:35:00|1688.95|1686.75|1692.12|1689.92|1692.36|1690.16|1688.95|1686.75|0
1637775600000|2021-11-24 17:40:00|1691.88|1689.68|1691.87|1689.67|1692.61|1690.41|1690.41|1688.21|0
1637775900000|2021-11-24 17:45:00|1692.12|1689.92|1694.8|1692.6|1695.05|1692.85|1691.87|1689.67|0
1637776200000|2021-11-24 17:50:00|1695.05|1692.85|1695.29|1693.09|1695.78|1693.58|1693.34|1691.14|0
1637776500000|2021-11-24 17:55:00|1695.53|1693.33|1695.65|1693.45|1695.89|1693.69|1694.19|1691.99|0
1637776800000|2021-11-24 18:00:00|1695.89|1693.69|1694.67|1692.47|1698.33|1696.13|1694.43|1692.23|0
1637777100000|2021-11-24 18:05:00|1694.92|1692.72|1696.87|1694.67|1697.36|1695.16|1694.67|1692.47|0
1637777400000|2021-11-24 18:10:00|1697.11|1694.91|1697.11|1694.91|1697.96|1695.76|1696.62|1694.42|0
1637777700000|2021-11-24 18:15:00|1697.36|1695.16|1696.87|1694.67|1698.09|1695.89|1696.38|1694.18|0
1637778000000|2021-11-24 18:20:00|1696.74|1694.54|1698.57|1696.37|1698.82|1696.62|1696.38|1694.18|0
1637778300000|2021-11-24 18:25:00|1698.33|1696.13|1697.35|1695.15|1699.06|1696.86|1696.62|1694.42|0
1637778600000|2021-11-24 18:30:00|1698.09|1695.89|1697.11|1694.91|1698.57|1696.37|1696.62|1694.42|0
1637778900000|2021-11-24 18:35:00|1697.35|1695.15|1695.4|1693.2|1698.33|1696.13|1694.42|1692.22|0
1637779200000|2021-11-24 18:40:00|1695.64|1693.44|1695.88|1693.68|1697.35|1695.15|1694.91|1692.71|0
1637779500000|2021-11-24 18:45:00|1695.64|1693.44|1696.13|1693.93|1696.86|1694.66|1694.66|1692.46|0
1637779800000|2021-11-24 18:50:00|1696.25|1694.05|1695.39|1693.19|1696.62|1694.42|1695.15|1692.95|0
1637780100000|2021-11-24 18:55:00|1695.15|1692.95|1693.93|1691.73|1695.39|1693.19|1693.68|1691.48|0
1637780400000|2021-11-24 19:00:00|1693.8|1691.6|1693.44|1691.24|1699.54|1697.34|1690.75|1688.55|0
1637780700000|2021-11-24 19:05:00|1693.68|1691.48|1687.34|1685.14|1695.15|1692.95|1686.85|1684.65|0
1637781000000|2021-11-24 19:10:00|1687.58|1685.38|1686.66|1684.46|1688.31|1686.11|1682.7|1680.5|0
1637781300000|2021-11-24 19:15:00|1686.91|1684.71|1691.79|1689.59|1692.52|1690.32|1686.17|1683.97|0
1637781600000|2021-11-24 19:20:00|1692.03|1689.83|1691.54|1689.34|1692.27|1690.07|1689.59|1687.39|0
1637781900000|2021-11-24 19:25:00|1691.79|1689.59|1687.63|1685.43|1692.27|1690.07|1686.9|1684.7|0
1637782200000|2021-11-24 19:30:00|1688.12|1685.92|1689.59|1687.39|1691.78|1689.58|1688.12|1685.92|0
1637782500000|2021-11-24 19:35:00|1689.34|1687.14|1689.59|1687.39|1690.32|1688.12|1688.61|1686.41|0
1637782800000|2021-11-24 19:40:00|1689.83|1687.63|1693.98|1691.78|1694.22|1692.02|1688.12|1685.92|0
1637783100000|2021-11-24 19:45:00|1694.22|1692.02|1693.77|1691.57|1696.26|1694.06|1693.77|1691.57|0
1637783400000|2021-11-24 19:50:00|1694.01|1691.81|1695.97|1693.77|1697.19|1694.99|1694.01|1691.81|0
1637783700000|2021-11-24 19:55:00|1696.21|1694.01|1695.23|1693.03|1697.19|1694.99|1694.99|1692.79|0
1637784000000|2021-11-24 20:00:00|1694.99|1692.79|1695.23|1693.03|1696.21|1694.01|1693.03|1690.83|0
1637784300000|2021-11-24 20:05:00|1695.48|1693.28|1700.6|1698.4|1700.85|1698.65|1694.99|1692.79|0
1637784600000|2021-11-24 20:10:00|1700.36|1698.16|1701.34|1699.14|1701.34|1699.14|1698.89|1696.69|0
1637784900000|2021-11-24 20:15:00|1701.58|1699.38|1702.07|1699.87|1702.56|1700.36|1700.11|1697.91|0
1637785200000|2021-11-24 20:20:00|1701.82|1699.62|1700.85|1698.65|1703.29|1701.09|1700.85|1698.65|0
1637785500000|2021-11-24 20:25:00|1701.09|1698.89|1702.31|1700.11|1703.04|1700.84|1701.09|1698.89|0
1637785800000|2021-11-24 20:30:00|1702.55|1700.35|1699.57|1697.37|1702.8|1700.6|1698|1695.8|0
1637786100000|2021-11-24 20:35:00|1699.33|1697.13|1702.5|1700.3|1703.48|1701.28|1699.33|1697.13|0
1637786400000|2021-11-24 20:40:00|1702.26|1700.06|1700.55|1698.35|1702.5|1700.3|1699.08|1696.88|0
1637786700000|2021-11-24 20:45:00|1700.3|1698.1|1699.08|1696.88|1700.55|1698.35|1697.61|1695.41|0
1637787000000|2021-11-24 20:50:00|1699.81|1697.61|1703.23|1701.03|1704.21|1702.01|1699.81|1697.61|0
1637787300000|2021-11-24 20:55:00|1703.72|1701.52|1702.74|1700.54|1704.21|1702.01|1701.03|1698.83|0
1637787600000|2021-11-24 21:00:00|1703.48|1701.28|1703.96|1701.76|1703.96|1701.76|1701.28|1699.08|0
1637787900000|2021-11-24 21:05:00|1703.72|1701.52|1702.74|1700.54|1704.45|1702.25|1702.5|1700.3|0
1637788200000|2021-11-24 21:10:00|1703.23|1701.03|1703.96|1701.76|1704.45|1702.25|1702.74|1700.54|0
1637788500000|2021-11-24 21:15:00|1703.92|1701.32|1703.18|1700.58|1704.16|1701.56|1702.94|1700.34|0
1637788800000|2021-11-24 21:20:00|1702.94|1700.34|1703.92|1701.32|1703.92|1701.32|1702.94|1700.34|0
1637789100000|2021-11-24 21:25:00|1704.16|1701.56|1704.4|1701.8|1704.4|1701.8|1703.43|1700.83|0
1637789400000|2021-11-24 21:30:00|1704.65|1702.05|1704.89|1702.29|1705.38|1702.78|1704.65|1702.05|0
1637789700000|2021-11-24 21:35:00|1705.13|1702.53|1705.38|1702.78|1705.38|1702.78|1705.01|1702.41|0
1637790000000|2021-11-24 21:40:00|1705.5|1702.9|1705.62|1703.02|1706.36|1703.76|1705.38|1702.78|0
1637790300000|2021-11-24 21:45:00|1705.38|1702.78|1705.13|1702.53|1705.62|1703.02|1704.89|1702.29|0
1637790600000|2021-11-24 21:50:00|1705.38|1702.78|1705.62|1703.02|1705.86|1703.26|1705.13|1702.53|0
1637790900000|2021-11-24 21:55:00|1705.38|1702.78|1704.76|1702.16|1705.49|1702.89|1704.76|1702.16|0
1637791200000|2021-11-24 22:00:00|1704.69|1702.09|1704.69|1702.09|1704.69|1702.09|1704.37|1701.77|0
1637712000000|2021-11-24 00:00:00|1688.08|1685.48|1691.74|1689.14|1692.22|1689.62|1688.08|1685.48|0
1637712300000|2021-11-24 00:05:00|1691.98|1689.38|1691.73|1689.13|1692.96|1690.36|1691.49|1688.89|0
1637712600000|2021-11-24 00:10:00|1691.98|1689.38|1692.22|1689.62|1692.95|1690.35|1691.98|1689.38|0
1637712900000|2021-11-24 00:15:00|1692.47|1689.87|1691.49|1688.89|1692.95|1690.35|1691.49|1688.89|0
1637713200000|2021-11-24 00:20:00|1691.25|1688.65|1690.51|1687.91|1691.73|1689.13|1690.51|1687.91|0
1637713500000|2021-11-24 00:25:00|1690.76|1688.16|1691.49|1688.89|1691.49|1688.89|1690.27|1687.67|0
1637713800000|2021-11-24 00:30:00|1691.24|1688.64|1690.02|1687.42|1691.49|1688.89|1689.78|1687.18|0
1637714100000|2021-11-24 00:35:00|1689.78|1687.18|1689.53|1686.93|1690.27|1687.67|1689.29|1686.69|0
1637714400000|2021-11-24 00:40:00|1689.78|1687.18|1689.29|1686.69|1690.75|1688.15|1689.29|1686.69|0
1637714700000|2021-11-24 00:45:00|1689.53|1686.93|1689.29|1686.69|1689.78|1687.18|1689.05|1686.45|0
1637715000000|2021-11-24 00:50:00|1689.04|1686.44|1691.24|1688.64|1691.24|1688.64|1688.8|1686.2|0
1637715300000|2021-11-24 00:55:00|1691.48|1688.88|1690.51|1687.91|1691.48|1688.88|1690.51|1687.91|0
1637715600000|2021-11-24 01:00:00|1690.75|1688.15|1690.99|1688.39|1692.94|1690.34|1690.51|1687.91|0
1637715900000|2021-11-24 01:05:00|1690.75|1688.15|1690.75|1688.15|1691.48|1688.88|1690.75|1688.15|0
1637716200000|2021-11-24 01:10:00|1690.5|1687.9|1690.5|1687.9|1690.99|1688.39|1690.5|1687.9|0
1637716500000|2021-11-24 01:15:00|1690.75|1688.15|1692.57|1689.97|1692.94|1690.34|1690.75|1688.15|0
1637716800000|2021-11-24 01:20:00|1692.7|1690.1|1692.21|1689.61|1693.18|1690.58|1691.96|1689.36|0
1637717100000|2021-11-24 01:25:00|1692.7|1690.1|1692.69|1690.09|1692.94|1690.34|1691.72|1689.12|0
1637717400000|2021-11-24 01:30:00|1692.45|1689.85|1693.43|1690.83|1693.67|1691.07|1692.45|1689.85|0
1637717700000|2021-11-24 01:35:00|1693.18|1690.58|1692.69|1690.09|1693.91|1691.31|1692.21|1689.61|0
1637718000000|2021-11-24 01:40:00|1692.45|1689.85|1692.45|1689.85|1692.69|1690.09|1691.96|1689.36|0
1637718300000|2021-11-24 01:45:00|1692.69|1690.09|1692.69|1690.09|1693.18|1690.58|1692.45|1689.85|0
1637718600000|2021-11-24 01:50:00|1692.93|1690.33|1693.42|1690.82|1693.42|1690.82|1692.93|1690.33|0
1637718900000|2021-11-24 01:55:00|1693.18|1690.58|1692.69|1690.09|1693.42|1690.82|1692.2|1689.6|0
1637719200000|2021-11-24 02:00:00|1692.44|1689.84|1689.03|1686.43|1692.44|1689.84|1688.54|1685.94|0
1637719500000|2021-11-24 02:05:00|1688.79|1686.19|1688.66|1686.06|1690|1687.4|1688.3|1685.7|0
1637719800000|2021-11-24 02:10:00|1688.54|1685.94|1687.81|1685.21|1689.27|1686.67|1687.68|1685.08|0
1637720100000|2021-11-24 02:15:00|1688.05|1685.45|1688.3|1685.7|1688.54|1685.94|1687.81|1685.21|0
1637720400000|2021-11-24 02:20:00|1688.05|1685.45|1687.56|1684.96|1688.78|1686.18|1687.56|1684.96|0
1637720700000|2021-11-24 02:25:00|1687.81|1685.21|1688.29|1685.69|1689.03|1686.43|1687.56|1684.96|0
1637721000000|2021-11-24 02:30:00|1688.05|1685.45|1689.02|1686.42|1689.27|1686.67|1688.05|1685.45|0
1637721300000|2021-11-24 02:35:00|1688.78|1686.18|1688.9|1686.3|1689.27|1686.67|1688.54|1685.94|0
1637721600000|2021-11-24 02:40:00|1689.02|1686.42|1688.53|1685.93|1689.27|1686.67|1688.05|1685.45|0
1637721900000|2021-11-24 02:45:00|1688.41|1685.81|1688.29|1685.69|1688.78|1686.18|1688.29|1685.69|0
1637722200000|2021-11-24 02:50:00|1688.53|1685.93|1688.78|1686.18|1689.26|1686.66|1688.29|1685.69|0
1637722500000|2021-11-24 02:55:00|1688.53|1685.93|1688.53|1685.93|1688.78|1686.18|1688.04|1685.44|0
1637722800000|2021-11-24 03:00:00|1688.65|1686.05|1684.63|1682.03|1689.02|1686.42|1684.63|1682.03|0
1637723100000|2021-11-24 03:05:00|1684.14|1681.54|1684.87|1682.27|1685.36|1682.76|1683.65|1681.05|0
1637723400000|2021-11-24 03:10:00|1684.63|1682.03|1685.36|1682.76|1685.6|1683|1684.38|1681.78|0
1637723700000|2021-11-24 03:15:00|1685.6|1683|1685.85|1683.25|1686.33|1683.73|1685.36|1682.76|0
1637724000000|2021-11-24 03:20:00|1685.84|1683.24|1686.82|1684.22|1687.31|1684.71|1685.84|1683.24|0
1637724300000|2021-11-24 03:25:00|1686.58|1683.98|1688.04|1685.44|1688.28|1685.68|1686.58|1683.98|0
1637724600000|2021-11-24 03:30:00|1687.79|1685.19|1687.31|1684.71|1688.04|1685.44|1687.31|1684.71|0
1637724900000|2021-11-24 03:35:00|1687.3|1684.7|1687.3|1684.7|1688.28|1685.68|1687.06|1684.46|0
1637725200000|2021-11-24 03:40:00|1687.06|1684.46|1686.57|1683.97|1687.3|1684.7|1686.57|1683.97|0
1637725500000|2021-11-24 03:45:00|1686.33|1683.73|1686.08|1683.48|1686.33|1683.73|1685.84|1683.24|0
1637725800000|2021-11-24 03:50:00|1685.84|1683.24|1686.57|1683.97|1687.06|1684.46|1685.84|1683.24|0
1637726100000|2021-11-24 03:55:00|1686.81|1684.21|1686.32|1683.72|1686.81|1684.21|1686.08|1683.48|0
1637726400000|2021-11-24 04:00:00|1686.08|1683.48|1684.62|1682.02|1686.32|1683.72|1684.62|1682.02|0
1637726700000|2021-11-24 04:05:00|1684.37|1681.77|1684.13|1681.53|1684.37|1681.77|1683.15|1680.55|0
1637727000000|2021-11-24 04:10:00|1684.37|1681.77|1681.69|1679.09|1684.37|1681.77|1681.69|1679.09|0
1637727300000|2021-11-24 04:15:00|1681.45|1678.85|1682.29|1679.69|1682.29|1679.69|1681.2|1678.6|0
1637727600000|2021-11-24 04:20:00|1682.18|1679.58|1681.69|1679.09|1682.42|1679.82|1681.2|1678.6|0
1637727900000|2021-11-24 04:25:00|1681.93|1679.33|1682.91|1680.31|1682.91|1680.31|1681.69|1679.09|0
1637728200000|2021-11-24 04:30:00|1682.66|1680.06|1682.66|1680.06|1683.15|1680.55|1682.17|1679.57|0
1637728500000|2021-11-24 04:35:00|1682.9|1680.3|1683.39|1680.79|1683.88|1681.28|1682.66|1680.06|0
1637728800000|2021-11-24 04:40:00|1683.26|1680.66|1683.39|1680.79|1683.88|1681.28|1683.26|1680.66|0
1637729100000|2021-11-24 04:45:00|1683.15|1680.55|1683.88|1681.28|1683.88|1681.28|1682.66|1680.06|0
1637729400000|2021-11-24 04:50:00|1684.12|1681.52|1683.88|1681.28|1684.36|1681.76|1683.63|1681.03|0
1637729700000|2021-11-24 04:55:00|1684.12|1681.52|1683.39|1680.79|1684.12|1681.52|1683.14|1680.54|0
1637730000000|2021-11-24 05:00:00|1683.14|1680.54|1684.85|1682.25|1685.09|1682.49|1683.14|1680.54|0
1637730300000|2021-11-24 05:05:00|1685.09|1682.49|1685.09|1682.49|1685.82|1683.22|1684.85|1682.25|0
1637730600000|2021-11-24 05:10:00|1685.21|1682.61|1686.55|1683.95|1686.55|1683.95|1684.6|1682|0
1637730900000|2021-11-24 05:15:00|1686.43|1683.83|1686.31|1683.71|1687.29|1684.69|1686.07|1683.47|0
1637731200000|2021-11-24 05:20:00|1686.43|1683.83|1686.31|1683.71|1686.91|1684.31|1686.06|1683.46|0
1637731500000|2021-11-24 05:25:00|1686.43|1683.83|1687.28|1684.68|1687.53|1684.93|1685.94|1683.34|0
1637731800000|2021-11-24 05:30:00|1687.53|1684.93|1690.21|1687.61|1690.81|1688.21|1687.53|1684.93|0
1637732100000|2021-11-24 05:35:00|1689.96|1687.36|1690.21|1687.61|1690.45|1687.85|1689.59|1686.99|0
1637732400000|2021-11-24 05:40:00|1690.45|1687.85|1691.18|1688.58|1691.18|1688.58|1689.96|1687.36|0
1637732700000|2021-11-24 05:45:00|1691.05|1688.45|1690.94|1688.34|1691.79|1689.19|1690.69|1688.09|0
1637733000000|2021-11-24 05:50:00|1690.69|1688.09|1692.4|1689.8|1692.64|1690.04|1690.45|1687.85|0
1637733300000|2021-11-24 05:55:00|1692.16|1689.56|1693.13|1690.53|1693.13|1690.53|1692.03|1689.43|0
1637733600000|2021-11-24 06:00:00|1692.89|1690.29|1694.59|1691.99|1694.84|1692.24|1692.4|1689.8|0
1637733900000|2021-11-24 06:05:00|1694.35|1691.75|1693.37|1690.77|1694.35|1691.75|1692.4|1689.8|0
1637734200000|2021-11-24 06:10:00|1693.24|1690.64|1693.86|1691.26|1694.1|1691.5|1693.13|1690.53|0
1637734500000|2021-11-24 06:15:00|1694.1|1691.5|1694.59|1691.99|1695.08|1692.48|1694.1|1691.5|0
1637734800000|2021-11-24 06:20:00|1694.95|1692.35|1694.83|1692.23|1695.08|1692.48|1694.59|1691.99|0
1637735100000|2021-11-24 06:25:00|1694.59|1691.99|1695.08|1692.48|1695.08|1692.48|1694.1|1691.5|0
1637735400000|2021-11-24 06:30:00|1695.32|1692.72|1695.32|1692.72|1695.56|1692.96|1694.59|1691.99|0
1637735700000|2021-11-24 06:35:00|1695.07|1692.47|1695.81|1693.21|1696.05|1693.45|1695.07|1692.47|0
1637736000000|2021-11-24 06:40:00|1695.56|1692.96|1696.29|1693.69|1697.02|1694.42|1695.56|1692.96|0
1637736300000|2021-11-24 06:45:00|1696.05|1693.45|1694.7|1692.1|1696.29|1693.69|1694.58|1691.98|0
1637736600000|2021-11-24 06:50:00|1694.83|1692.23|1695.07|1692.47|1695.56|1692.96|1694.58|1691.98|0
1637736900000|2021-11-24 06:55:00|1695.31|1692.71|1695.07|1692.47|1696.53|1693.93|1695.07|1692.47|0
1637737200000|2021-11-24 07:00:00|1695.8|1693.2|1696.04|1693.44|1696.78|1694.18|1695.07|1692.47|0
1637737500000|2021-11-24 07:05:00|1696.16|1693.56|1696.53|1693.93|1697.02|1694.42|1696.04|1693.44|0
1637737800000|2021-11-24 07:10:00|1696.78|1694.18|1694.82|1692.22|1696.78|1694.18|1694.33|1691.73|0
1637738100000|2021-11-24 07:15:00|1694.7|1692.1|1693.85|1691.25|1694.82|1692.22|1693.36|1690.76|0
1637738400000|2021-11-24 07:20:00|1693.6|1691|1692.87|1690.27|1693.85|1691.25|1692.38|1689.78|0
1637738700000|2021-11-24 07:25:00|1692.63|1690.03|1691.89|1689.29|1693.36|1690.76|1691.28|1688.68|0
1637739000000|2021-11-24 07:30:00|1692.14|1689.54|1689.45|1686.85|1692.14|1689.54|1689.21|1686.61|0
1637739300000|2021-11-24 07:35:00|1689.21|1686.61|1690.67|1688.07|1690.92|1688.32|1688.72|1686.12|0
1637739600000|2021-11-24 07:40:00|1690.92|1688.32|1691.65|1689.05|1691.65|1689.05|1690.43|1687.83|0
1637739900000|2021-11-24 07:45:00|1691.52|1688.92|1689.94|1687.34|1691.52|1688.92|1689.94|1687.34|0
1637740200000|2021-11-24 07:50:00|1690.67|1688.07|1690.67|1688.07|1691.64|1689.04|1690.18|1687.58|0
1637740500000|2021-11-24 07:55:00|1690.42|1687.82|1689.94|1687.34|1690.67|1688.07|1689.2|1686.6|0
1637740800000|2021-11-24 08:00:00|1690.18|1687.58|1690.16|1687.56|1690.89|1688.29|1687.48|1684.88|0
1637741100000|2021-11-24 08:05:00|1689.96|1687.76|1688.01|1685.81|1690.69|1688.49|1688.01|1685.81|0
1637741400000|2021-11-24 08:10:00|1687.76|1685.56|1687.52|1685.32|1688.98|1686.78|1686.79|1684.59|0
1637741700000|2021-11-24 08:15:00|1687.28|1685.08|1690.69|1688.49|1690.69|1688.49|1687.28|1685.08|0
1637742000000|2021-11-24 08:20:00|1690.45|1688.25|1691.42|1689.22|1691.91|1689.71|1688.74|1686.54|0
1637742300000|2021-11-24 08:25:00|1691.18|1688.98|1689.71|1687.51|1691.66|1689.46|1688.25|1686.05|0
1637742600000|2021-11-24 08:30:00|1689.58|1687.38|1690.56|1688.36|1691.42|1689.22|1687.63|1685.43|0
1637742900000|2021-11-24 08:35:00|1690.44|1688.24|1689.47|1687.27|1690.8|1688.6|1688.73|1686.53|0
1637743200000|2021-11-24 08:40:00|1689.58|1687.38|1691.17|1688.97|1691.17|1688.97|1689.58|1687.38|0
1637743500000|2021-11-24 08:45:00|1690.93|1688.73|1690.68|1688.48|1691.9|1689.7|1689.95|1687.75|0
1637743800000|2021-11-24 08:50:00|1690.56|1688.36|1689.46|1687.26|1690.93|1688.73|1688.73|1686.53|0
1637744100000|2021-11-24 08:55:00|1689.58|1687.38|1689.46|1687.26|1689.95|1687.75|1688.49|1686.29|0
1637744400000|2021-11-24 09:00:00|1689.22|1687.02|1686.05|1683.85|1689.71|1687.51|1685.8|1683.6|0
1637744700000|2021-11-24 09:05:00|1685.8|1683.6|1687.51|1685.31|1688|1685.8|1684.83|1682.63|0
1637745000000|2021-11-24 09:10:00|1687.75|1685.55|1687.02|1684.82|1688.73|1686.53|1686.53|1684.33|0
1637745300000|2021-11-24 09:15:00|1686.78|1684.58|1687.99|1685.79|1688.24|1686.04|1685.07|1682.87|0
1637745600000|2021-11-24 09:20:00|1688.73|1686.53|1690.68|1688.48|1690.68|1688.48|1688.73|1686.53|0
1637745900000|2021-11-24 09:25:00|1690.92|1688.72|1690.43|1688.23|1691.9|1689.7|1689.7|1687.5|0
1637746200000|2021-11-24 09:30:00|1690.19|1687.99|1688.97|1686.77|1690.19|1687.99|1688.48|1686.28|0
1637746500000|2021-11-24 09:35:00|1688.72|1686.52|1686.04|1683.84|1688.72|1686.52|1685.18|1682.98|0
1637746800000|2021-11-24 09:40:00|1685.55|1683.35|1683.84|1681.64|1686.53|1684.33|1683.11|1680.91|0
1637747100000|2021-11-24 09:45:00|1684.33|1682.13|1684.09|1681.89|1684.33|1682.13|1681.41|1679.21|0
1637747400000|2021-11-24 09:50:00|1683.84|1681.64|1677.02|1674.82|1683.84|1681.64|1676.53|1674.33|0
1637747700000|2021-11-24 09:55:00|1676.77|1674.57|1678.23|1676.03|1680.3|1678.1|1675.55|1673.35|0
1637748000000|2021-11-24 10:00:00|1677.99|1675.79|1681.4|1679.2|1681.76|1679.56|1676.53|1674.33|0
1637748300000|2021-11-24 10:05:00|1681.65|1679.45|1679.69|1677.49|1681.89|1679.69|1679.21|1677.01|0
1637748600000|2021-11-24 10:10:00|1678.96|1676.76|1681.89|1679.69|1681.89|1679.69|1678.72|1676.52|0
1637748900000|2021-11-24 10:15:00|1681.76|1679.56|1683.35|1681.15|1684.57|1682.37|1681.76|1679.56|0
1637749200000|2021-11-24 10:20:00|1683.84|1681.64|1682.62|1680.42|1684.08|1681.88|1681.64|1679.44|0
1637749500000|2021-11-24 10:25:00|1682.86|1680.66|1681.27|1679.07|1682.98|1680.78|1681.15|1678.95|0
1637749800000|2021-11-24 10:30:00|1681.15|1678.95|1682|1679.8|1682.37|1680.17|1679.93|1677.73|0
1637750100000|2021-11-24 10:35:00|1682.13|1679.93|1679.93|1677.73|1682.61|1680.41|1679.81|1677.61|0
1637750400000|2021-11-24 10:40:00|1679.44|1677.24|1680.91|1678.71|1681.39|1679.19|1679.07|1676.87|0
1637750700000|2021-11-24 10:45:00|1680.54|1678.34|1677.25|1675.05|1682.37|1680.17|1677.25|1675.05|0
1637751000000|2021-11-24 10:50:00|1676.76|1674.56|1677.25|1675.05|1677.98|1675.78|1675.79|1673.59|0
1637751300000|2021-11-24 10:55:00|1677.49|1675.29|1674.08|1671.88|1677.49|1675.29|1673.95|1671.75|0
1637751600000|2021-11-24 11:00:00|1674.32|1672.12|1673.83|1671.63|1675.05|1672.85|1673.1|1670.9|0
1637751900000|2021-11-24 11:05:00|1674.08|1671.88|1674.08|1671.88|1675.05|1672.85|1673.1|1670.9|0
1637752200000|2021-11-24 11:10:00|1673.95|1671.75|1673.83|1671.63|1675.17|1672.97|1673.1|1670.9|0
1637752500000|2021-11-24 11:15:00|1674.32|1672.12|1679.23|1677.03|1680.2|1678|1673.83|1671.63|0
1637752800000|2021-11-24 11:20:00|1679.35|1677.15|1678.98|1676.78|1681.54|1679.34|1678.01|1675.81|0
1637753100000|2021-11-24 11:25:00|1678.74|1676.54|1679.47|1677.27|1680.2|1678|1678.5|1676.3|0
1637753400000|2021-11-24 11:30:00|1679.59|1677.39|1680.56|1678.36|1681.18|1678.98|1678.74|1676.54|0
1637753700000|2021-11-24 11:35:00|1680.69|1678.49|1682.15|1679.95|1682.15|1679.95|1680.69|1678.49|0
1637754000000|2021-11-24 11:40:00|1682.39|1680.19|1685.81|1683.61|1685.81|1683.61|1682.39|1680.19|0
1637754300000|2021-11-24 11:45:00|1685.57|1683.37|1685.44|1683.24|1686.54|1684.34|1684.34|1682.14|0
1637754600000|2021-11-24 11:50:00|1685.56|1683.36|1682.88|1680.68|1686.05|1683.85|1682.88|1680.68|0
1637754900000|2021-11-24 11:55:00|1683.12|1680.92|1680.68|1678.48|1683.12|1680.92|1680.56|1678.36|0
1637755200000|2021-11-24 12:00:00|1681.42|1679.22|1681.41|1679.21|1684.1|1681.9|1680.44|1678.24|0
1637755500000|2021-11-24 12:05:00|1681.66|1679.46|1678.73|1676.53|1681.66|1679.46|1678.49|1676.29|0
1637755800000|2021-11-24 12:10:00|1678.6|1676.4|1678.73|1676.53|1680.44|1678.24|1678.24|1676.04|0
1637756100000|2021-11-24 12:15:00|1678.97|1676.77|1680.19|1677.99|1680.68|1678.48|1678.24|1676.04|0
1637756400000|2021-11-24 12:20:00|1679.95|1677.75|1677.26|1675.06|1679.95|1677.75|1677.26|1675.06|0
1637756700000|2021-11-24 12:25:00|1677.51|1675.31|1679.21|1677.01|1680.19|1677.99|1677.26|1675.06|0
1637757000000|2021-11-24 12:30:00|1678.97|1676.77|1678.97|1676.77|1679.21|1677.01|1677.02|1674.82|0
1637757300000|2021-11-24 12:35:00|1679.21|1677.01|1680.43|1678.23|1680.43|1678.23|1678.24|1676.04|0
1637757600000|2021-11-24 12:40:00|1680.19|1677.99|1679.33|1677.13|1681.41|1679.21|1678.24|1676.04|0
1637757900000|2021-11-24 12:45:00|1678.97|1676.77|1675.07|1672.87|1679.21|1677.01|1674.82|1672.62|0
1637758200000|2021-11-24 12:50:00|1675.91|1673.71|1677.5|1675.3|1677.75|1675.55|1675.07|1672.87|0
1637758500000|2021-11-24 12:55:00|1677.26|1675.06|1677.01|1674.81|1677.99|1675.79|1676.04|1673.84|0
1637758800000|2021-11-24 13:00:00|1677.26|1675.06|1677.5|1675.3|1678.48|1676.28|1676.77|1674.57|0
1637759100000|2021-11-24 13:05:00|1677.26|1675.06|1678.96|1676.76|1679.69|1677.49|1677.26|1675.06|0
1637759400000|2021-11-24 13:10:00|1679.21|1677.01|1678.96|1676.76|1679.45|1677.25|1678.1|1675.9|0
1637759700000|2021-11-24 13:15:00|1678.72|1676.52|1677.01|1674.81|1679.21|1677.01|1676.52|1674.32|0
1637760000000|2021-11-24 13:20:00|1676.77|1674.57|1678.47|1676.27|1678.96|1676.76|1676.28|1674.08|0
1637760300000|2021-11-24 13:25:00|1678.96|1676.76|1679.45|1677.25|1679.69|1677.49|1677.74|1675.54|0
1637760600000|2021-11-24 13:30:00|1679.2|1677|1682.86|1680.66|1683.59|1681.39|1678.1|1675.9|0
1637760900000|2021-11-24 13:35:00|1683.35|1681.15|1673.22|1671.02|1683.59|1681.39|1672.62|1670.42|0
1637761200000|2021-11-24 13:40:00|1673.11|1670.91|1675.79|1673.59|1676.03|1673.83|1672.37|1670.17|0
1637761500000|2021-11-24 13:45:00|1675.54|1673.34|1671.15|1668.95|1675.54|1673.34|1670.67|1668.47|0
1637761800000|2021-11-24 13:50:00|1670.91|1668.71|1667.98|1665.78|1670.91|1668.71|1667.01|1664.81|0
1637762100000|2021-11-24 13:55:00|1668.23|1666.03|1669.69|1667.49|1669.93|1667.73|1667.25|1665.05|0
1637762400000|2021-11-24 14:00:00|1669.44|1667.24|1671.64|1669.44|1672.13|1669.93|1669.44|1667.24|0
1637762700000|2021-11-24 14:05:00|1671.39|1669.19|1669.84|1667.64|1671.64|1669.44|1665.79|1663.59|0
1637763000000|2021-11-24 14:10:00|1669.96|1667.76|1669.11|1666.91|1670.81|1668.61|1666.91|1664.71|0
1637763300000|2021-11-24 14:15:00|1669.35|1667.15|1669.35|1667.15|1670.32|1668.12|1668.13|1665.93|0
1637763600000|2021-11-24 14:20:00|1669.59|1667.39|1670.57|1668.37|1671.06|1668.86|1668.13|1665.93|0
1637763900000|2021-11-24 14:25:00|1670.81|1668.61|1671.3|1669.1|1673|1670.8|1670.57|1668.37|0
1637764200000|2021-11-24 14:30:00|1670.32|1668.12|1669.35|1667.15|1672.15|1669.95|1663.74|1661.54|0
1637764500000|2021-11-24 14:35:00|1670.32|1668.12|1667.64|1665.44|1676.66|1674.46|1667.15|1664.95|0
1637764800000|2021-11-24 14:40:00|1666.91|1664.71|1665.93|1663.73|1668.37|1666.17|1663.74|1661.54|0
1637765100000|2021-11-24 14:45:00|1665.69|1663.49|1665.08|1662.88|1670.32|1668.12|1662.52|1660.32|0
1637765400000|2021-11-24 14:50:00|1665.2|1663|1664.94|1662.74|1669.42|1667.22|1662.52|1660.32|0
1637765700000|2021-11-24 14:55:00|1665.67|1663.47|1672.52|1670.32|1672.65|1670.45|1665.18|1662.98|0
1637766000000|2021-11-24 15:00:00|1671.06|1668.86|1680.2|1678|1682.15|1679.95|1667.77|1665.57|0
1637766300000|2021-11-24 15:05:00|1680.44|1678.24|1675.04|1672.84|1682.64|1680.44|1675.04|1672.84|0
1637766600000|2021-11-24 15:10:00|1675.53|1673.33|1674.8|1672.6|1677.48|1675.28|1669.44|1667.24|0
1637766900000|2021-11-24 15:15:00|1675.29|1673.09|1675.04|1672.84|1676.99|1674.79|1673.58|1671.38|0
1637767200000|2021-11-24 15:20:00|1675.53|1673.33|1679.67|1677.47|1681.13|1678.93|1673.82|1671.62|0
1637767500000|2021-11-24 15:25:00|1679.18|1676.98|1683.08|1680.88|1684.3|1682.1|1678.94|1676.74|0
1637767800000|2021-11-24 15:30:00|1683.57|1681.37|1680.4|1678.2|1684.06|1681.86|1680.16|1677.96|0
1637768100000|2021-11-24 15:35:00|1680.64|1678.44|1685.28|1683.08|1685.76|1683.56|1680.64|1678.44|0
1637768400000|2021-11-24 15:40:00|1684.79|1682.59|1679.42|1677.22|1685.76|1683.56|1678.94|1676.74|0
1637768700000|2021-11-24 15:45:00|1679.91|1677.71|1680.4|1678.2|1680.89|1678.69|1677.23|1675.03|0
1637769000000|2021-11-24 15:50:00|1680.64|1678.44|1683.57|1681.37|1684.79|1682.59|1680.64|1678.44|0
1637769300000|2021-11-24 15:55:00|1684.05|1681.85|1683.9|1681.7|1686.01|1683.81|1682.68|1680.48|0
1637769600000|2021-11-24 16:00:00|1683.65|1681.45|1681.21|1679.01|1685.12|1682.92|1679.26|1677.06|0
1637769900000|2021-11-24 16:05:00|1681.7|1679.5|1684.63|1682.43|1685.6|1683.4|1681.46|1679.26|0
1637770200000|2021-11-24 16:10:00|1684.87|1682.67|1688.29|1686.09|1689.02|1686.82|1684.87|1682.67|0
1637770500000|2021-11-24 16:15:00|1688.77|1686.57|1691.21|1689.01|1691.21|1689.01|1688.04|1685.84|0
1637770800000|2021-11-24 16:20:00|1690.97|1688.77|1693.65|1691.45|1693.65|1691.45|1690.97|1688.77|0
1637771100000|2021-11-24 16:25:00|1693.9|1691.7|1693.2|1691|1693.94|1691.74|1691.25|1689.05|0
1637771400000|2021-11-24 16:30:00|1693.69|1691.49|1690.27|1688.07|1696.38|1694.18|1690.27|1688.07|0
1637771700000|2021-11-24 16:35:00|1690.52|1688.32|1690.27|1688.07|1691.49|1689.29|1688.32|1686.12|0
1637772000000|2021-11-24 16:40:00|1689.79|1687.59|1691.61|1689.41|1691.61|1689.41|1688.57|1686.37|0
1637772300000|2021-11-24 16:45:00|1691.25|1689.05|1693.93|1691.73|1694.42|1692.22|1690.52|1688.32|0
1637772600000|2021-11-24 16:50:00|1694.18|1691.98|1692.71|1690.51|1694.66|1692.46|1691.98|1689.78|0
1637772900000|2021-11-24 16:55:00|1692.58|1690.38|1690.03|1687.83|1692.71|1690.51|1689.05|1686.85|0
1637773200000|2021-11-24 17:00:00|1690.27|1688.07|1690.51|1688.31|1690.76|1688.56|1688.32|1686.12|0
1637773500000|2021-11-24 17:05:00|1690.27|1688.07|1689.41|1687.21|1691.73|1689.53|1688.56|1686.36|0
1637773800000|2021-11-24 17:10:00|1689.29|1687.09|1693.44|1691.24|1693.68|1691.48|1689.29|1687.09|0
1637774100000|2021-11-24 17:15:00|1693.2|1691|1690.75|1688.55|1693.31|1691.11|1689.53|1687.33|0
1637774400000|2021-11-24 17:20:00|1690.51|1688.31|1688.8|1686.6|1690.75|1688.55|1686.85|1684.65|0
1637774700000|2021-11-24 17:25:00|1688.56|1686.36|1687.73|1685.53|1688.8|1686.6|1686.85|1684.65|0
1637775000000|2021-11-24 17:30:00|1687.49|1685.29|1689.19|1686.99|1689.68|1687.48|1687.24|1685.04|0
1637775300000|2021-11-24 17:35:00|1688.95|1686.75|1692.12|1689.92|1692.36|1690.16|1688.95|1686.75|0
1637775600000|2021-11-24 17:40:00|1691.88|1689.68|1691.87|1689.67|1692.61|1690.41|1690.41|1688.21|0
1637775900000|2021-11-24 17:45:00|1692.12|1689.92|1694.8|1692.6|1695.05|1692.85|1691.87|1689.67|0
1637776200000|2021-11-24 17:50:00|1695.05|1692.85|1695.29|1693.09|1695.78|1693.58|1693.34|1691.14|0
1637776500000|2021-11-24 17:55:00|1695.53|1693.33|1695.65|1693.45|1695.89|1693.69|1694.19|1691.99|0
1637776800000|2021-11-24 18:00:00|1695.89|1693.69|1694.67|1692.47|1698.33|1696.13|1694.43|1692.23|0
1637777100000|2021-11-24 18:05:00|1694.92|1692.72|1696.87|1694.67|1697.36|1695.16|1694.67|1692.47|0
1637777400000|2021-11-24 18:10:00|1697.11|1694.91|1697.11|1694.91|1697.96|1695.76|1696.62|1694.42|0
1637777700000|2021-11-24 18:15:00|1697.36|1695.16|1696.87|1694.67|1698.09|1695.89|1696.38|1694.18|0
1637778000000|2021-11-24 18:20:00|1696.74|1694.54|1698.57|1696.37|1698.82|1696.62|1696.38|1694.18|0
1637778300000|2021-11-24 18:25:00|1698.33|1696.13|1697.35|1695.15|1699.06|1696.86|1696.62|1694.42|0
1637778600000|2021-11-24 18:30:00|1698.09|1695.89|1697.11|1694.91|1698.57|1696.37|1696.62|1694.42|0
1637778900000|2021-11-24 18:35:00|1697.35|1695.15|1695.4|1693.2|1698.33|1696.13|1694.42|1692.22|0
1637779200000|2021-11-24 18:40:00|1695.64|1693.44|1695.88|1693.68|1697.35|1695.15|1694.91|1692.71|0
1637779500000|2021-11-24 18:45:00|1695.64|1693.44|1696.13|1693.93|1696.86|1694.66|1694.66|1692.46|0
1637779800000|2021-11-24 18:50:00|1696.25|1694.05|1695.39|1693.19|1696.62|1694.42|1695.15|1692.95|0
1637780100000|2021-11-24 18:55:00|1695.15|1692.95|1693.93|1691.73|1695.39|1693.19|1693.68|1691.48|0
1637780400000|2021-11-24 19:00:00|1693.8|1691.6|1693.44|1691.24|1699.54|1697.34|1690.75|1688.55|0
1637780700000|2021-11-24 19:05:00|1693.68|1691.48|1687.34|1685.14|1695.15|1692.95|1686.85|1684.65|0
1637781000000|2021-11-24 19:10:00|1687.58|1685.38|1686.66|1684.46|1688.31|1686.11|1682.7|1680.5|0
1637781300000|2021-11-24 19:15:00|1686.91|1684.71|1691.79|1689.59|1692.52|1690.32|1686.17|1683.97|0
1637781600000|2021-11-24 19:20:00|1692.03|1689.83|1691.54|1689.34|1692.27|1690.07|1689.59|1687.39|0
1637781900000|2021-11-24 19:25:00|1691.79|1689.59|1687.63|1685.43|1692.27|1690.07|1686.9|1684.7|0
1637782200000|2021-11-24 19:30:00|1688.12|1685.92|1689.59|1687.39|1691.78|1689.58|1688.12|1685.92|0
1637782500000|2021-11-24 19:35:00|1689.34|1687.14|1689.59|1687.39|1690.32|1688.12|1688.61|1686.41|0
1637782800000|2021-11-24 19:40:00|1689.83|1687.63|1693.98|1691.78|1694.22|1692.02|1688.12|1685.92|0
1637783100000|2021-11-24 19:45:00|1694.22|1692.02|1693.77|1691.57|1696.26|1694.06|1693.77|1691.57|0
1637783400000|2021-11-24 19:50:00|1694.01|1691.81|1695.97|1693.77|1697.19|1694.99|1694.01|1691.81|0
1637783700000|2021-11-24 19:55:00|1696.21|1694.01|1695.23|1693.03|1697.19|1694.99|1694.99|1692.79|0
1637784000000|2021-11-24 20:00:00|1694.99|1692.79|1695.23|1693.03|1696.21|1694.01|1693.03|1690.83|0
1637784300000|2021-11-24 20:05:00|1695.48|1693.28|1700.6|1698.4|1700.85|1698.65|1694.99|1692.79|0
1637784600000|2021-11-24 20:10:00|1700.36|1698.16|1701.34|1699.14|1701.34|1699.14|1698.89|1696.69|0
1637784900000|2021-11-24 20:15:00|1701.58|1699.38|1702.07|1699.87|1702.56|1700.36|1700.11|1697.91|0
1637785200000|2021-11-24 20:20:00|1701.82|1699.62|1700.85|1698.65|1703.29|1701.09|1700.85|1698.65|0
1637785500000|2021-11-24 20:25:00|1701.09|1698.89|1702.31|1700.11|1703.04|1700.84|1701.09|1698.89|0
1637785800000|2021-11-24 20:30:00|1702.55|1700.35|1699.57|1697.37|1702.8|1700.6|1698|1695.8|0
1637786100000|2021-11-24 20:35:00|1699.33|1697.13|1702.5|1700.3|1703.48|1701.28|1699.33|1697.13|0
1637786400000|2021-11-24 20:40:00|1702.26|1700.06|1700.55|1698.35|1702.5|1700.3|1699.08|1696.88|0
1637786700000|2021-11-24 20:45:00|1700.3|1698.1|1699.08|1696.88|1700.55|1698.35|1697.61|1695.41|0
1637787000000|2021-11-24 20:50:00|1699.81|1697.61|1703.23|1701.03|1704.21|1702.01|1699.81|1697.61|0
1637787300000|2021-11-24 20:55:00|1703.72|1701.52|1702.74|1700.54|1704.21|1702.01|1701.03|1698.83|0
1637787600000|2021-11-24 21:00:00|1703.48|1701.28|1703.96|1701.76|1703.96|1701.76|1701.28|1699.08|0
1637787900000|2021-11-24 21:05:00|1703.72|1701.52|1702.74|1700.54|1704.45|1702.25|1702.5|1700.3|0
1637788200000|2021-11-24 21:10:00|1703.23|1701.03|1703.96|1701.76|1704.45|1702.25|1702.74|1700.54|0
1637788500000|2021-11-24 21:15:00|1703.92|1701.32|1703.18|1700.58|1704.16|1701.56|1702.94|1700.34|0
1637788800000|2021-11-24 21:20:00|1702.94|1700.34|1703.92|1701.32|1703.92|1701.32|1702.94|1700.34|0
1637789100000|2021-11-24 21:25:00|1704.16|1701.56|1704.4|1701.8|1704.4|1701.8|1703.43|1700.83|0
1637789400000|2021-11-24 21:30:00|1704.65|1702.05|1704.89|1702.29|1705.38|1702.78|1704.65|1702.05|0
1637789700000|2021-11-24 21:35:00|1705.13|1702.53|1705.38|1702.78|1705.38|1702.78|1705.01|1702.41|0
1637790000000|2021-11-24 21:40:00|1705.5|1702.9|1705.62|1703.02|1706.36|1703.76|1705.38|1702.78|0
1637790300000|2021-11-24 21:45:00|1705.38|1702.78|1705.13|1702.53|1705.62|1703.02|1704.89|1702.29|0
1637790600000|2021-11-24 21:50:00|1705.38|1702.78|1705.62|1703.02|1705.86|1703.26|1705.13|1702.53|0
1637790900000|2021-11-24 21:55:00|1705.38|1702.78|1704.76|1702.16|1705.49|1702.89|1704.76|1702.16|0
1637791200000|2021-11-24 22:00:00|1704.69|1702.09|1704.69|1702.09|1704.69|1702.09|1704.37|1701.77|0
1637913600000|2021-11-26 08:00:00|1628.52|1625.14|1623.79|1620.41|1631.3|1627.92|1623.79|1620.41|0
1637913900000|2021-11-26 08:05:00|1623.17|1620.31|1617.6|1614.74|1623.89|1621.03|1617.6|1614.74|0
1637914200000|2021-11-26 08:10:00|1618.08|1615.22|1625.83|1622.97|1625.83|1622.97|1617.84|1614.98|0
1637914500000|2021-11-26 08:15:00|1625.35|1622.49|1614.45|1611.59|1625.35|1622.49|1612.51|1609.65|0
1637914800000|2021-11-26 08:20:00|1614.69|1611.83|1613.84|1610.98|1617.84|1614.98|1607.79|1604.93|0
1637915100000|2021-11-26 08:25:00|1613.72|1610.86|1615.41|1612.55|1616.98|1614.12|1612.03|1609.17|0
1637915400000|2021-11-26 08:30:00|1615.29|1612.43|1614.35|1611.49|1624.39|1621.53|1614.23|1611.37|0
1637915700000|2021-11-26 08:35:00|1615.56|1612.7|1618.64|1615.78|1618.64|1615.78|1611.99|1609.13|0
1637916000000|2021-11-26 08:40:00|1618.4|1615.54|1624.92|1622.06|1625.17|1622.31|1618.4|1615.54|0
1637916300000|2021-11-26 08:45:00|1624.2|1621.34|1625.16|1622.3|1627.58|1624.72|1622.99|1620.13|0
1637916600000|2021-11-26 08:50:00|1625.41|1622.55|1629.76|1626.9|1630.73|1627.87|1623.71|1620.85|0
1637916900000|2021-11-26 08:55:00|1630|1627.14|1634.11|1631.25|1637.38|1634.52|1629.76|1626.9|0
1637917200000|2021-11-26 09:00:00|1634.35|1631.49|1624.43|1621.57|1635.32|1632.46|1622.62|1619.76|0
1637917500000|2021-11-26 09:05:00|1624.55|1621.69|1620.81|1617.95|1627.1|1624.24|1617.54|1614.68|0
1637917800000|2021-11-26 09:10:00|1621.05|1618.19|1628.81|1625.95|1629.3|1626.44|1619.6|1616.74|0
1637918100000|2021-11-26 09:15:00|1629.3|1626.44|1621.07|1618.21|1629.3|1626.44|1619.97|1617.11|0
1637918400000|2021-11-26 09:20:00|1621.91|1619.05|1622.76|1619.9|1627.36|1624.5|1621.79|1618.93|0
1637918700000|2021-11-26 09:25:00|1622.52|1619.66|1617.92|1615.06|1624.45|1621.59|1617.43|1614.57|0
1637919000000|2021-11-26 09:30:00|1616.95|1614.09|1617.62|1614.76|1621.06|1618.2|1616.17|1613.31|0
1637919300000|2021-11-26 09:35:00|1617.13|1614.27|1621.97|1619.11|1621.97|1619.11|1612.54|1609.68|0
1637919600000|2021-11-26 09:40:00|1622.21|1619.35|1621.73|1618.87|1623.42|1620.56|1619.67|1616.81|0
1637919900000|2021-11-26 09:45:00|1621.49|1618.63|1623.29|1620.43|1626.57|1623.71|1621.24|1618.38|0
1637920200000|2021-11-26 09:50:00|1623.18|1620.32|1620.63|1617.77|1625.23|1622.37|1618.34|1615.48|0
1637920500000|2021-11-26 09:55:00|1620.52|1617.66|1620.27|1617.41|1623.18|1620.32|1619.06|1616.2|0
1637920800000|2021-11-26 10:00:00|1620.51|1617.65|1627.4|1624.54|1628.01|1625.15|1620.03|1617.17|0
1637921100000|2021-11-26 10:05:00|1627.53|1624.67|1628.25|1625.39|1628.74|1625.88|1624.87|1622.01|0
1637921400000|2021-11-26 10:10:00|1628.5|1625.64|1628.56|1625.7|1630.74|1627.88|1627.89|1625.03|0
1637921700000|2021-11-26 10:15:00|1628.44|1625.58|1623.72|1620.86|1629.29|1626.43|1623.72|1620.86|0
1637922000000|2021-11-26 10:20:00|1623.96|1621.1|1626.62|1623.76|1628.8|1625.94|1622.5|1619.64|0
1637922300000|2021-11-26 10:25:00|1626.74|1623.88|1629.77|1626.91|1631.23|1628.37|1625.41|1622.55|0
1637922600000|2021-11-26 10:30:00|1630.26|1627.4|1624.2|1621.34|1630.5|1627.64|1623.47|1620.61|0
1637922900000|2021-11-26 10:35:00|1623.71|1620.85|1623.95|1621.09|1624.68|1621.82|1622.74|1619.88|0
1637923200000|2021-11-26 10:40:00|1623.47|1620.61|1622.74|1619.88|1623.58|1620.72|1619.83|1616.97|0
1637923500000|2021-11-26 10:45:00|1622.61|1619.75|1619.11|1616.25|1622.61|1619.75|1619.11|1616.25|0
1637923800000|2021-11-26 10:50:00|1618.62|1615.76|1621.28|1618.42|1621.77|1618.91|1614.75|1611.89|0
1637924100000|2021-11-26 10:55:00|1622.01|1619.15|1622.98|1620.12|1624.92|1622.06|1620.31|1617.45|0
1637924400000|2021-11-26 11:00:00|1622.74|1619.88|1626.37|1623.51|1626.37|1623.51|1621.52|1618.66|0
1637924700000|2021-11-26 11:05:00|1625.88|1623.02|1631.46|1628.6|1633.15|1630.29|1625.76|1622.9|0
1637925000000|2021-11-26 11:10:00|1631.7|1628.84|1629.03|1626.17|1632.67|1629.81|1626.61|1623.75|0
1637925300000|2021-11-26 11:15:00|1629.76|1626.9|1628.79|1625.93|1632.18|1629.32|1628.06|1625.2|0
1637925600000|2021-11-26 11:20:00|1629.03|1626.17|1628.3|1625.44|1632.91|1630.05|1627.58|1624.72|0
1637925900000|2021-11-26 11:25:00|1628.06|1625.2|1628.3|1625.44|1631.21|1628.35|1628.06|1625.2|0
1637926200000|2021-11-26 11:30:00|1628.06|1625.2|1623.45|1620.59|1628.54|1625.68|1622.49|1619.63|0
1637926500000|2021-11-26 11:35:00|1623.21|1620.35|1623.72|1620.86|1623.94|1621.08|1620.3|1617.44|0
1637926800000|2021-11-26 11:40:00|1623.24|1620.38|1627.36|1624.5|1628.81|1625.95|1623.24|1620.38|0
1637927100000|2021-11-26 11:45:00|1627.12|1624.26|1624.66|1621.8|1628.33|1625.47|1624.17|1621.31|0
1637927400000|2021-11-26 11:50:00|1624.41|1621.55|1626.11|1623.25|1627.32|1624.46|1623.68|1620.82|0
1637927700000|2021-11-26 11:55:00|1626.35|1623.49|1623.68|1620.82|1626.35|1623.49|1622.96|1620.1|0
1637928000000|2021-11-26 12:00:00|1623.93|1621.07|1630.95|1628.09|1631.2|1628.34|1623.93|1621.07|0
1637928300000|2021-11-26 12:05:00|1631.07|1628.21|1631.68|1628.82|1632.65|1629.79|1629.26|1626.4|0
1637928600000|2021-11-26 12:10:00|1632.28|1629.42|1633.86|1631|1636.28|1633.42|1630.47|1627.61|0
1637928900000|2021-11-26 12:15:00|1634.34|1631.48|1634.1|1631.24|1635.56|1632.7|1632.89|1630.03|0
1637929200000|2021-11-26 12:20:00|1633.86|1631|1630.95|1628.09|1636.04|1633.18|1630.95|1628.09|0
1637929500000|2021-11-26 12:25:00|1630.82|1627.96|1628.03|1625.17|1631.91|1629.05|1626.34|1623.48|0
1637929800000|2021-11-26 12:30:00|1627.91|1625.05|1629.97|1627.11|1633.85|1630.99|1627.79|1624.93|0
1637930100000|2021-11-26 12:35:00|1629.25|1626.39|1630.46|1627.6|1631.91|1629.05|1628.28|1625.42|0
1637930400000|2021-11-26 12:40:00|1630.21|1627.35|1631.18|1628.32|1631.67|1628.81|1628.52|1625.66|0
1637930700000|2021-11-26 12:45:00|1630.94|1628.08|1634.58|1631.72|1635.31|1632.45|1630.94|1628.08|0
1637931000000|2021-11-26 12:50:00|1634.09|1631.23|1630.21|1627.35|1634.09|1631.23|1630.21|1627.35|0
1637931300000|2021-11-26 12:55:00|1629.97|1627.11|1629.24|1626.38|1631.67|1628.81|1628.03|1625.17|0
1637931600000|2021-11-26 13:00:00|1629.72|1626.86|1628.03|1625.17|1629.72|1626.86|1624.15|1621.29|0
1637931900000|2021-11-26 13:05:00|1628.27|1625.41|1632.63|1629.77|1633.6|1630.74|1627.06|1624.2|0
1637932200000|2021-11-26 13:10:00|1633.12|1630.26|1629.24|1626.38|1634.33|1631.47|1629.24|1626.38|0
1637932500000|2021-11-26 13:15:00|1629.72|1626.86|1629.72|1626.86|1630.21|1627.35|1627.54|1624.68|0
1637932800000|2021-11-26 13:20:00|1629.48|1626.62|1634.33|1631.47|1634.33|1631.47|1628.26|1625.4|0
1637933100000|2021-11-26 13:25:00|1633.84|1630.98|1629.23|1626.37|1634.08|1631.22|1628.99|1626.13|0
1637933400000|2021-11-26 13:30:00|1628.99|1626.13|1627.53|1624.67|1629.23|1626.37|1626.81|1623.95|0
1637933700000|2021-11-26 13:35:00|1627.78|1624.92|1629.47|1626.61|1631.41|1628.55|1627.53|1624.67|0
1637934000000|2021-11-26 13:40:00|1629.23|1626.37|1625.83|1622.97|1629.71|1626.85|1625.83|1622.97|0
1637934300000|2021-11-26 13:45:00|1626.32|1623.46|1625.35|1622.49|1629.47|1626.61|1625.11|1622.25|0
1637934600000|2021-11-26 13:50:00|1625.59|1622.73|1628.26|1625.4|1628.74|1625.88|1624.86|1622|0
1637934900000|2021-11-26 13:55:00|1627.77|1624.91|1629.23|1626.37|1629.95|1627.09|1626.8|1623.94|0
1637935200000|2021-11-26 14:00:00|1628.74|1625.88|1629.47|1626.61|1629.95|1627.09|1627.53|1624.67|0
1637935500000|2021-11-26 14:05:00|1629.34|1626.48|1633.1|1630.24|1633.1|1630.24|1629.22|1626.36|0
1637935800000|2021-11-26 14:10:00|1633.35|1630.49|1632.62|1629.76|1637.47|1634.61|1632.62|1629.76|0
1637936100000|2021-11-26 14:15:00|1633.34|1630.48|1631.65|1628.79|1634.8|1631.94|1631.65|1628.79|0
1637936400000|2021-11-26 14:20:00|1632.13|1629.27|1634.07|1631.21|1634.55|1631.69|1631.4|1628.54|0
1637936700000|2021-11-26 14:25:00|1633.83|1630.97|1636.98|1634.12|1637.22|1634.36|1631.89|1629.03|0
1637937000000|2021-11-26 14:30:00|1636.37|1633.51|1646.68|1643.82|1646.68|1643.82|1633.1|1630.24|0
1637937300000|2021-11-26 14:35:00|1647.17|1644.31|1641.34|1638.48|1651.05|1648.19|1639.16|1636.3|0
1637937600000|2021-11-26 14:40:00|1640.62|1637.76|1631.4|1628.54|1643.16|1640.3|1630.79|1627.93|0
1637937900000|2021-11-26 14:45:00|1630.91|1628.05|1620.73|1617.87|1630.91|1628.05|1620.24|1617.38|0
1637938200000|2021-11-26 14:50:00|1621.21|1618.35|1625.45|1622.59|1628|1625.14|1619.27|1616.41|0
1637938500000|2021-11-26 14:55:00|1625.58|1622.72|1629.63|1626.77|1630.84|1627.98|1620.73|1617.87|0
1637938800000|2021-11-26 15:00:00|1626.97|1624.11|1616.31|1613.45|1627.69|1624.83|1616.31|1613.45|0
1637939100000|2021-11-26 15:05:00|1617.28|1614.42|1619.1|1616.24|1624.42|1621.56|1616.8|1613.94|0
1637939400000|2021-11-26 15:10:00|1618.62|1615.76|1614.5|1611.64|1619.1|1616.24|1611.84|1608.98|0
1637939700000|2021-11-26 15:15:00|1613.29|1610.43|1612.08|1609.22|1614.98|1612.12|1604.7|1601.84|0
1637940000000|2021-11-26 15:20:00|1611.84|1608.98|1617.89|1615.03|1622|1619.14|1611.84|1608.98|0
1637940300000|2021-11-26 15:25:00|1618.61|1615.75|1623.69|1620.83|1623.69|1620.83|1615.22|1612.36|0
1637940600000|2021-11-26 15:30:00|1623.21|1620.35|1622.94|1619.64|1625.39|1622.53|1617.14|1613.84|0
1637940900000|2021-11-26 15:35:00|1623.67|1620.37|1625.21|1621.25|1628.11|1624.15|1621.49|1618.19|0
1637941200000|2021-11-26 15:40:00|1624.96|1621|1621.46|1617.5|1627.39|1623.43|1619.16|1615.2|0
1637941500000|2021-11-26 15:45:00|1621.22|1617.26|1621.82|1617.86|1622.67|1618.71|1617.1|1613.14|0
1637941800000|2021-11-26 15:50:00|1621.7|1617.74|1615.89|1611.93|1622.67|1618.71|1615.65|1611.69|0
1637942100000|2021-11-26 15:55:00|1616.13|1612.17|1616.62|1612.66|1617.34|1613.38|1611.78|1607.82|0
1637942400000|2021-11-26 16:00:00|1615.65|1611.69|1606.94|1602.98|1615.65|1611.69|1606.94|1602.98|0
1637942700000|2021-11-26 16:05:00|1607.91|1603.95|1614.68|1610.72|1615.65|1611.69|1607.91|1603.95|0
1637943000000|2021-11-26 16:10:00|1614.19|1610.23|1605.84|1601.88|1615.28|1611.32|1605.49|1601.53|0
1637943300000|2021-11-26 16:15:00|1605.97|1602.01|1599.68|1595.72|1607.18|1603.22|1598.23|1594.27|0
1637943600000|2021-11-26 16:20:00|1599.44|1595.48|1599.74|1595.78|1600.71|1596.75|1597.09|1593.13|0
1637943900000|2021-11-26 16:25:00|1599.98|1596.02|1605.14|1601.18|1605.14|1601.18|1599.98|1596.02|0
1637944200000|2021-11-26 16:30:00|1604.77|1600.81|1603.2|1599.24|1606.58|1602.62|1601.03|1597.07|0
1637944500000|2021-11-26 16:35:00|1603.69|1599.73|1611.42|1607.46|1612.26|1608.3|1603.2|1599.24|0
1637944800000|2021-11-26 16:40:00|1611.31|1607.35|1609.94|1605.98|1611.69|1607.73|1606.61|1602.65|0
1637945100000|2021-11-26 16:45:00|1609.7|1605.74|1607.96|1604|1611.63|1607.67|1607.29|1603.33|0
1637945400000|2021-11-26 16:50:00|1608.93|1604.97|1599.76|1595.8|1610.14|1606.18|1599.52|1595.56|0
1637945700000|2021-11-26 16:55:00|1599.52|1595.56|1605.55|1601.59|1607.72|1603.76|1599.52|1595.56|0
1637946000000|2021-11-26 17:00:00|1606.03|1602.07|1606.51|1602.55|1610.13|1606.17|1602.41|1598.45|0
1637946300000|2021-11-26 17:05:00|1606.99|1603.03|1614.23|1610.27|1615.44|1611.48|1606.03|1602.07|0
1637946600000|2021-11-26 17:10:00|1614.48|1610.52|1612.06|1608.1|1618.1|1614.14|1609.16|1605.2|0
1637946900000|2021-11-26 17:15:00|1611.82|1607.86|1609.4|1605.44|1613.27|1609.31|1609.16|1605.2|0
1637947200000|2021-11-26 17:20:00|1609.16|1605.2|1614.47|1610.51|1614.71|1610.75|1607.96|1604|0
1637947500000|2021-11-26 17:25:00|1613.99|1610.03|1621.72|1617.76|1621.72|1617.76|1613.99|1610.03|0
1637947800000|2021-11-26 17:30:00|1621.11|1617.15|1624.61|1620.65|1625.21|1621.25|1620.38|1616.42|0
1637948100000|2021-11-26 17:35:00|1624.86|1620.9|1626.66|1622.7|1629.69|1625.73|1624.86|1620.9|0
1637948400000|2021-11-26 17:40:00|1626.55|1622.59|1622.68|1618.72|1627.39|1623.43|1620.02|1616.06|0
1637948700000|2021-11-26 17:45:00|1622.2|1618.24|1611.57|1607.61|1622.92|1618.96|1611.57|1607.61|0
1637949000000|2021-11-26 17:50:00|1609.15|1605.19|1594.68|1590.72|1609.15|1605.19|1594.68|1590.72|0
1637949300000|2021-11-26 17:55:00|1595.16|1591.2|1605.53|1601.57|1617.6|1613.64|1594.68|1590.72|0
1637949600000|2021-11-26 18:00:00|1611.57|1607.61|1604.57|1600.61|1611.57|1607.61|1600.58|1596.62|0
1637949900000|2021-11-26 18:05:00|1603.12|1599.16|1594.69|1590.73|1604.81|1600.85|1594.21|1590.25|0
1637950200000|2021-11-26 18:10:00|1595.18|1591.22|1593.14|1589.18|1600.12|1596.16|1591.93|1587.97|0
1637950500000|2021-11-26 18:15:00|1593.62|1589.66|1593.88|1589.92|1594.13|1590.17|1593.62|1589.66|0
1638173100000|2021-11-29 08:05:00|1643.91|1641.71|1640.03|1637.83|1647.54|1645.34|1639.55|1637.35|0
1638173400000|2021-11-29 08:10:00|1639.79|1637.59|1637.85|1635.65|1640.76|1638.56|1634.58|1632.38|0
1638173700000|2021-11-29 08:15:00|1638.09|1635.89|1638.33|1636.13|1643.18|1640.98|1638.09|1635.89|0
1638174000000|2021-11-29 08:20:00|1638.09|1635.89|1637.24|1635.04|1640.27|1638.07|1637.12|1634.92|0
1638174300000|2021-11-29 08:25:00|1636.88|1634.68|1634.21|1632.01|1637.12|1634.92|1634.21|1632.01|0
1638174600000|2021-11-29 08:30:00|1634.46|1632.26|1639.54|1637.34|1640.99|1638.79|1633.97|1631.77|0
1638174900000|2021-11-29 08:35:00|1639.3|1637.1|1637.72|1635.52|1640.51|1638.31|1637.12|1634.92|0
1638175200000|2021-11-29 08:40:00|1637.84|1635.64|1637.12|1634.92|1638.57|1636.37|1634.21|1632.01|0
1638175500000|2021-11-29 08:45:00|1637.23|1635.03|1634.32|1632.12|1637.36|1635.16|1633.97|1631.77|0
1638175800000|2021-11-29 08:50:00|1633.97|1631.77|1632.75|1630.55|1634.93|1632.73|1632.75|1630.55|0
1638176100000|2021-11-29 08:55:00|1632.51|1630.31|1635.66|1633.46|1635.66|1633.46|1631.06|1628.86|0
1638176400000|2021-11-29 09:00:00|1635.9|1633.7|1635.17|1632.97|1636.74|1634.54|1633.35|1631.15|0
1638176700000|2021-11-29 09:05:00|1635.05|1632.85|1639.65|1637.45|1640.02|1637.82|1634.93|1632.73|0
1638177000000|2021-11-29 09:10:00|1640.02|1637.82|1640.98|1638.78|1643.89|1641.69|1638.08|1635.88|0
1638177300000|2021-11-29 09:15:00|1641.47|1639.27|1637.35|1635.15|1642.19|1639.99|1636.38|1634.18|0
1638177600000|2021-11-29 09:20:00|1637.59|1635.39|1639.04|1636.84|1639.04|1636.84|1635.41|1633.21|0
1638177900000|2021-11-29 09:25:00|1638.92|1636.72|1638.07|1635.87|1638.92|1636.72|1635.17|1632.97|0
1638178200000|2021-11-29 09:30:00|1638.31|1636.11|1633.96|1631.76|1638.56|1636.36|1632.74|1630.54|0
1638178500000|2021-11-29 09:35:00|1633.95|1631.75|1632.74|1630.54|1634.2|1632|1631.53|1629.33|0
1638178800000|2021-11-29 09:40:00|1632.26|1630.06|1632.26|1630.06|1633.71|1631.51|1630.81|1628.61|0
1638179100000|2021-11-29 09:45:00|1631.77|1629.57|1632.26|1630.06|1632.86|1630.66|1630.8|1628.6|0
1638179400000|2021-11-29 09:50:00|1632.74|1630.54|1631.04|1628.84|1634.19|1631.99|1630.32|1628.12|0
1638179700000|2021-11-29 09:55:00|1631.29|1629.09|1629.83|1627.63|1632.25|1630.05|1629.59|1627.39|0
1638180000000|2021-11-29 10:00:00|1630.32|1628.12|1633.46|1631.26|1633.95|1631.75|1629.83|1627.63|0
1638180300000|2021-11-29 10:05:00|1633.58|1631.38|1633.95|1631.75|1634.43|1632.23|1632.25|1630.05|0
1638180600000|2021-11-29 10:10:00|1634.19|1631.99|1634.01|1631.81|1634.43|1632.23|1632.31|1630.11|0
1638180900000|2021-11-29 10:15:00|1633.77|1631.57|1634.96|1632.76|1635.2|1633|1632.43|1630.23|0
1638181200000|2021-11-29 10:20:00|1636.17|1633.97|1638.84|1636.64|1639.56|1637.36|1635.69|1633.49|0
1638181500000|2021-11-29 10:25:00|1638.71|1636.51|1640.53|1638.33|1641.5|1639.3|1638.59|1636.39|0
1638181800000|2021-11-29 10:30:00|1640.77|1638.57|1639.8|1637.6|1640.77|1638.57|1638.59|1636.39|0
1638182100000|2021-11-29 10:35:00|1640.04|1637.84|1640.42|1638.22|1641.02|1638.82|1638.59|1636.39|0
1638182400000|2021-11-29 10:40:00|1640.18|1637.98|1638.97|1636.77|1641.15|1638.95|1638.72|1636.52|0
1638182700000|2021-11-29 10:45:00|1638.48|1636.28|1641.15|1638.95|1641.87|1639.67|1638|1635.8|0
1638183000000|2021-11-29 10:50:00|1641.02|1638.82|1644.05|1641.85|1644.05|1641.85|1640.42|1638.22|0
1638183300000|2021-11-29 10:55:00|1643.81|1641.61|1642.43|1640.23|1644.6|1642.4|1642.36|1640.16|0
1638183600000|2021-11-29 11:00:00|1642.56|1640.36|1644.98|1642.78|1644.98|1642.78|1642.07|1639.87|0
1638183900000|2021-11-29 11:05:00|1644.74|1642.54|1644.79|1642.59|1645.47|1643.27|1643.58|1641.38|0
1638184200000|2021-11-29 11:10:00|1644.55|1642.35|1644.91|1642.71|1646.49|1644.29|1644.3|1642.1|0
1638184500000|2021-11-29 11:15:00|1645.27|1643.07|1644.06|1641.86|1646.24|1644.04|1642.85|1640.65|0
1638184800000|2021-11-29 11:20:00|1643.82|1641.62|1645.76|1643.56|1646|1643.8|1642.96|1640.76|0
1638185100000|2021-11-29 11:25:00|1645.51|1643.31|1644.06|1641.86|1646.48|1644.28|1643.33|1641.13|0
1638185400000|2021-11-29 11:30:00|1643.82|1641.62|1644.42|1642.22|1645.03|1642.83|1643.82|1641.62|0
1638185700000|2021-11-29 11:35:00|1644.54|1642.34|1643.44|1641.24|1644.54|1642.34|1643.33|1641.13|0
1638186000000|2021-11-29 11:40:00|1643.57|1641.37|1642.84|1640.64|1644.06|1641.86|1642.36|1640.16|0
1638186300000|2021-11-29 11:45:00|1643.08|1640.88|1642.35|1640.15|1643.57|1641.37|1642.35|1640.15|0
1638186600000|2021-11-29 11:50:00|1642.47|1640.27|1639.93|1637.73|1642.47|1640.27|1639.93|1637.73|0
1638186900000|2021-11-29 11:55:00|1639.8|1637.6|1639.44|1637.24|1642.84|1640.64|1639.44|1637.24|0
1638187200000|2021-11-29 12:00:00|1639.2|1637|1637.67|1635.47|1640.04|1637.84|1637.67|1635.47|0
1638187500000|2021-11-29 12:05:00|1637.92|1635.72|1638.16|1635.96|1638.4|1636.2|1635.98|1633.78|0
1638187800000|2021-11-29 12:10:00|1638.03|1635.83|1636.22|1634.02|1638.52|1636.32|1635.73|1633.53|0
1638188100000|2021-11-29 12:15:00|1636.46|1634.26|1636.22|1634.02|1637.19|1634.99|1635.73|1633.53|0
1638188400000|2021-11-29 12:20:00|1636.57|1634.37|1636.7|1634.5|1638.51|1636.31|1635.97|1633.77|0
1638188700000|2021-11-29 12:25:00|1636.21|1634.01|1634.15|1631.95|1637.43|1635.23|1634.15|1631.95|0
1638189000000|2021-11-29 12:30:00|1634.03|1631.83|1638.39|1636.19|1638.64|1636.44|1633.55|1631.35|0
1638189300000|2021-11-29 12:35:00|1638.15|1635.95|1641.06|1638.86|1641.06|1638.86|1638.15|1635.95|0
1638189600000|2021-11-29 12:40:00|1640.82|1638.62|1640.82|1638.62|1641.54|1639.34|1639.85|1637.65|0
1638189900000|2021-11-29 12:45:00|1641.06|1638.86|1642.03|1639.83|1642.27|1640.07|1640.33|1638.13|0
1638190200000|2021-11-29 12:50:00|1642.14|1639.94|1640.33|1638.13|1642.27|1640.07|1639.84|1637.64|0
1638190500000|2021-11-29 12:55:00|1640.57|1638.37|1641.21|1639.01|1642.18|1639.98|1640.33|1638.13|0
1638190800000|2021-11-29 13:00:00|1641.7|1639.5|1638.06|1635.86|1641.81|1639.61|1637.82|1635.62|0
1638191100000|2021-11-29 13:05:00|1637.82|1635.62|1637.57|1635.37|1639.51|1637.31|1636.23|1634.03|0
1638191400000|2021-11-29 13:10:00|1638.06|1635.86|1640.48|1638.28|1640.48|1638.28|1637.81|1635.61|0
1638191700000|2021-11-29 13:15:00|1640.24|1638.04|1640.96|1638.76|1641.45|1639.25|1639.27|1637.07|0
1638192000000|2021-11-29 13:20:00|1640.72|1638.52|1641.81|1639.61|1641.93|1639.73|1640.24|1638.04|0
1638192300000|2021-11-29 13:25:00|1641.93|1639.73|1639.02|1636.82|1642.66|1640.46|1638.65|1636.45|0
1638192600000|2021-11-29 13:30:00|1639.26|1637.06|1642.17|1639.97|1643.63|1641.43|1639.26|1637.06|0
1638192900000|2021-11-29 13:35:00|1642.41|1640.21|1643.38|1641.18|1643.38|1641.18|1641.44|1639.24|0
1638193200000|2021-11-29 13:40:00|1643.63|1641.43|1646.54|1644.34|1647.75|1645.55|1643.38|1641.18|0
1638193500000|2021-11-29 13:45:00|1646.78|1644.58|1650.42|1648.22|1651.26|1649.06|1646.29|1644.09|0
1638193800000|2021-11-29 13:50:00|1650.66|1648.46|1653.57|1651.37|1654.06|1651.86|1650.42|1648.22|0
1638194100000|2021-11-29 13:55:00|1653.33|1651.13|1652.11|1649.91|1653.33|1651.13|1651.39|1649.19|0
1638194400000|2021-11-29 14:00:00|1652.36|1650.16|1656.72|1654.52|1656.72|1654.52|1652.11|1649.91|0
1638194700000|2021-11-29 14:05:00|1656.97|1654.77|1654.05|1651.85|1657.21|1655.01|1653.57|1651.37|0
1638195000000|2021-11-29 14:10:00|1653.81|1651.61|1652.84|1650.64|1654.05|1651.85|1652.11|1649.91|0
1638195300000|2021-11-29 14:15:00|1653.08|1650.88|1651.62|1649.42|1653.08|1650.88|1651.62|1649.42|0
1638195600000|2021-11-29 14:20:00|1651.38|1649.18|1651.38|1649.18|1651.62|1649.42|1650.65|1648.45|0
1638195900000|2021-11-29 14:25:00|1651.14|1648.94|1653.08|1650.88|1655.5|1653.3|1651.14|1648.94|0
1638196200000|2021-11-29 14:30:00|1652.83|1650.63|1647.74|1645.54|1657.44|1655.24|1647.01|1644.81|0
1638196500000|2021-11-29 14:35:00|1647.25|1645.05|1648.22|1646.02|1648.46|1646.26|1643.85|1641.65|0
1638196800000|2021-11-29 14:40:00|1647.74|1645.54|1645.47|1643.27|1647.98|1645.78|1644.58|1642.38|0
1638197100000|2021-11-29 14:45:00|1646.68|1644.48|1643.77|1641.57|1646.68|1644.48|1637.46|1635.26|0
1638197400000|2021-11-29 14:50:00|1642.55|1640.35|1642.87|1640.67|1646.26|1644.06|1639.64|1637.44|0
1638197700000|2021-11-29 14:55:00|1642.38|1640.18|1645.61|1643.41|1647.96|1645.76|1641.17|1638.97|0
1638198000000|2021-11-29 15:00:00|1645.12|1642.92|1642.94|1640.74|1649.49|1647.29|1642.7|1640.5|0
1638198300000|2021-11-29 15:05:00|1641.97|1639.77|1645.61|1643.41|1646.34|1644.14|1640.51|1638.31|0
1638198600000|2021-11-29 15:10:00|1645.36|1643.16|1643.18|1640.98|1648.76|1646.56|1643.18|1640.98|0
1638198900000|2021-11-29 15:15:00|1643.91|1641.71|1647.79|1645.59|1648.28|1646.08|1642.45|1640.25|0
1638199200000|2021-11-29 15:20:00|1647.55|1645.35|1646.57|1644.37|1647.55|1645.35|1642.69|1640.49|0
1638199500000|2021-11-29 15:25:00|1646.82|1644.62|1638.81|1636.61|1647.79|1645.59|1638.32|1636.12|0
1638199800000|2021-11-29 15:30:00|1638.56|1636.36|1638.32|1636.12|1640.75|1638.55|1633.95|1631.75|0
1638200100000|2021-11-29 15:35:00|1638.08|1635.88|1634.69|1632.49|1642.2|1640|1630.47|1628.27|0
1638200400000|2021-11-29 15:40:00|1634.45|1632.25|1634.86|1632.66|1635.83|1633.63|1629.77|1627.57|0
1638200700000|2021-11-29 15:45:00|1634.62|1632.42|1633.28|1631.08|1637.53|1635.33|1632.68|1630.48|0
1638201000000|2021-11-29 15:50:00|1633.04|1630.84|1633.41|1631.21|1637.53|1635.33|1631.23|1629.03|0
1638201300000|2021-11-29 15:55:00|1634.38|1632.18|1637.77|1635.57|1638.5|1636.3|1634.38|1632.18|0
1638201600000|2021-11-29 16:00:00|1638.01|1635.81|1639.22|1637.02|1640.44|1638.24|1634.86|1632.66|0
1638201900000|2021-11-29 16:05:00|1639.47|1637.27|1643.11|1640.91|1644.92|1642.72|1638.98|1636.78|0
1638202200000|2021-11-29 16:10:00|1643.59|1641.39|1643.1|1640.9|1644.8|1642.6|1642.13|1639.93|0
1638202500000|2021-11-29 16:15:00|1642.86|1640.66|1641.65|1639.45|1645.05|1642.85|1641.4|1639.2|0
1638202800000|2021-11-29 16:20:00|1641.89|1639.69|1645.29|1643.09|1646.01|1643.81|1641.4|1639.2|0
1638203100000|2021-11-29 16:25:00|1644.56|1642.36|1642.32|1640.12|1647.23|1645.03|1641.59|1639.39|0
1638203400000|2021-11-29 16:30:00|1643.05|1640.85|1646.32|1644.12|1649.6|1647.4|1643.05|1640.85|0
1638203700000|2021-11-29 16:35:00|1645.96|1643.76|1651.3|1649.1|1652.27|1650.07|1645.96|1643.76|0
1638204000000|2021-11-29 16:40:00|1651.79|1649.59|1653.89|1651.69|1654.21|1652.01|1650.73|1648.53|0
1638204300000|2021-11-29 16:45:00|1654.13|1651.93|1651.94|1649.74|1655.34|1653.14|1651.94|1649.74|0
1638204600000|2021-11-29 16:50:00|1651.7|1649.5|1653.76|1651.56|1655.1|1652.9|1650.97|1648.77|0
1638204900000|2021-11-29 16:55:00|1653.64|1651.44|1655.83|1653.63|1655.83|1653.63|1653.4|1651.2|0
1638205200000|2021-11-29 17:00:00|1656.07|1653.87|1658.74|1656.54|1658.99|1656.79|1655.58|1653.38|0
1638205500000|2021-11-29 17:05:00|1659.47|1657.27|1659.96|1657.76|1662.39|1660.19|1659.47|1657.27|0
1638205800000|2021-11-29 17:10:00|1660.2|1658|1660.44|1658.24|1661.17|1658.97|1659.47|1657.27|0
1638206100000|2021-11-29 17:15:00|1660.2|1658|1664.58|1662.38|1664.82|1662.62|1660.2|1658|0
1638206400000|2021-11-29 17:20:00|1664.33|1662.13|1668.22|1666.02|1668.22|1666.02|1664.33|1662.13|0
1638206700000|2021-11-29 17:25:00|1668.47|1666.27|1666.25|1664.05|1668.47|1666.27|1665.36|1663.16|0
1638207000000|2021-11-29 17:30:00|1666.49|1664.29|1671.36|1669.16|1671.6|1669.4|1666|1663.8|0
1638207300000|2021-11-29 17:35:00|1671.12|1668.92|1669.77|1667.57|1672.58|1670.38|1669.17|1666.97|0
1638207600000|2021-11-29 17:40:00|1669.65|1667.45|1671.85|1669.65|1671.85|1669.65|1669.65|1667.45|0
1638207900000|2021-11-29 17:45:00|1671.6|1669.4|1671.6|1669.4|1672.33|1670.13|1670.87|1668.67|0
1638208200000|2021-11-29 17:50:00|1671.36|1669.16|1668.92|1666.72|1671.6|1669.4|1668.92|1666.72|0
1638208500000|2021-11-29 17:55:00|1669.16|1666.96|1670.87|1668.67|1671.6|1669.4|1669.16|1666.96|0
1638208800000|2021-11-29 18:00:00|1671.11|1668.91|1671.84|1669.64|1672.57|1670.37|1671.11|1668.91|0
1638209100000|2021-11-29 18:05:00|1671.6|1669.4|1674.28|1672.08|1674.77|1672.57|1671.11|1668.91|0
1638209400000|2021-11-29 18:10:00|1674.52|1672.32|1671.6|1669.4|1675.01|1672.81|1671.11|1668.91|0
1638209700000|2021-11-29 18:15:00|1671.84|1669.64|1670.25|1668.05|1672.81|1670.61|1668.67|1666.47|0
1638210000000|2021-11-29 18:20:00|1670.38|1668.18|1668.91|1666.71|1670.86|1668.66|1667.94|1665.74|0
1638210300000|2021-11-29 18:25:00|1668.67|1666.47|1670.13|1667.93|1670.13|1667.93|1667.45|1665.25|0
1638210600000|2021-11-29 18:30:00|1670.37|1668.17|1671.35|1669.15|1672.81|1670.61|1669.64|1667.44|0
1638210900000|2021-11-29 18:35:00|1671.1|1668.9|1666.23|1664.03|1671.35|1669.15|1665.99|1663.79|0
1638211200000|2021-11-29 18:40:00|1666.47|1664.27|1667.56|1665.36|1668.42|1666.22|1666.23|1664.03|0
1638211500000|2021-11-29 18:45:00|1667.69|1665.49|1670.13|1667.93|1670.13|1667.93|1667.45|1665.25|0
1638211800000|2021-11-29 18:50:00|1669.88|1667.68|1669.64|1667.44|1669.88|1667.68|1667.93|1665.73|0
1638212100000|2021-11-29 18:55:00|1669.88|1667.68|1671.83|1669.63|1672.07|1669.87|1669.64|1667.44|0
1638212400000|2021-11-29 19:00:00|1672.07|1669.87|1670.85|1668.65|1672.32|1670.12|1668.66|1666.46|0
1638212700000|2021-11-29 19:05:00|1670.61|1668.41|1670.37|1668.17|1672.07|1669.87|1669.64|1667.44|0
1638213000000|2021-11-29 19:10:00|1670.12|1667.92|1671.1|1668.9|1671.58|1669.38|1670.12|1667.92|0
1638213300000|2021-11-29 19:15:00|1671.34|1669.14|1668.9|1666.7|1671.34|1669.14|1668.41|1666.21|0
1638213600000|2021-11-29 19:20:00|1669.15|1666.95|1668.9|1666.7|1670.85|1668.65|1668.17|1665.97|0
1638213900000|2021-11-29 19:25:00|1669.14|1666.94|1668.66|1666.46|1670.12|1667.92|1667.93|1665.73|0
1638214200000|2021-11-29 19:30:00|1668.9|1666.7|1667.92|1665.72|1669.63|1667.43|1666.46|1664.26|0
1638214500000|2021-11-29 19:35:00|1668.17|1665.97|1665.49|1663.29|1668.17|1665.97|1664.27|1662.07|0
1638214800000|2021-11-29 19:40:00|1665.73|1663.53|1667.68|1665.48|1668.41|1666.21|1665.73|1663.53|0
1638215100000|2021-11-29 19:45:00|1667.92|1665.72|1667.43|1665.23|1668.9|1666.7|1666.7|1664.5|0
1638215400000|2021-11-29 19:50:00|1667.68|1665.48|1665.48|1663.28|1670.11|1667.91|1665.48|1663.28|0
1638215700000|2021-11-29 19:55:00|1665.73|1663.53|1666.94|1664.74|1666.95|1664.75|1665|1662.8|0
1638216000000|2021-11-29 20:00:00|1666.7|1664.5|1666.7|1664.5|1668.65|1666.45|1666.7|1664.5|0
1638216300000|2021-11-29 20:05:00|1666.94|1664.74|1668.16|1665.96|1668.65|1666.45|1664.51|1662.31|0
1638216600000|2021-11-29 20:10:00|1668.4|1666.2|1670.84|1668.64|1671.08|1668.88|1667.19|1664.99|0
1638216900000|2021-11-29 20:15:00|1670.6|1668.4|1670.6|1668.4|1673.03|1670.83|1668.89|1666.69|0
1638217200000|2021-11-29 20:20:00|1670.47|1668.27|1668.16|1665.96|1670.6|1668.4|1666.7|1664.5|0
1638217500000|2021-11-29 20:25:00|1667.67|1665.47|1667.67|1665.47|1669.37|1667.17|1666.45|1664.25|0
1638217800000|2021-11-29 20:30:00|1667.43|1665.23|1669.37|1667.17|1669.37|1667.17|1665.48|1663.28|0
1638218100000|2021-11-29 20:35:00|1669.13|1666.93|1667.18|1664.98|1669.62|1667.42|1666.21|1664.01|0
1638218400000|2021-11-29 20:40:00|1667.42|1665.22|1664.74|1662.54|1667.42|1665.22|1662.79|1660.59|0
1638218700000|2021-11-29 20:45:00|1664.99|1662.79|1664.59|1662.39|1665.08|1662.88|1661.67|1659.47|0
1638219000000|2021-11-29 20:50:00|1662.15|1659.95|1662.65|1660.45|1663.38|1661.18|1659.48|1657.28|0
1638219300000|2021-11-29 20:55:00|1662.16|1659.96|1654.37|1652.17|1664.35|1662.15|1654.37|1652.17|0
1638219600000|2021-11-29 21:00:00|1655.59|1653.39|1656.8|1654.6|1658.99|1656.79|1655.59|1653.39|0
1638219900000|2021-11-29 21:05:00|1657.05|1654.85|1659.97|1657.77|1660.45|1658.25|1657.05|1654.85|0
1638220200000|2021-11-29 21:10:00|1660.45|1658.25|1659.23|1657.03|1661.91|1659.71|1658.75|1656.55|0
1638220500000|2021-11-29 21:15:00|1658.99|1656.79|1660.65|1658.05|1661.14|1658.54|1658.46|1655.86|0
1638220800000|2021-11-29 21:20:00|1660.89|1658.29|1660.89|1658.29|1661.87|1659.27|1660.41|1657.81|0
1638221100000|2021-11-29 21:25:00|1660.65|1658.05|1660.16|1657.56|1661.38|1658.78|1659.92|1657.32|0
1638221400000|2021-11-29 21:30:00|1660.41|1657.81|1661.13|1658.53|1662.35|1659.75|1660.4|1657.8|0
1638221700000|2021-11-29 21:35:00|1661.38|1658.78|1662.35|1659.75|1663.08|1660.48|1661.38|1658.78|0
1638222000000|2021-11-29 21:40:00|1662.59|1659.99|1662.84|1660.24|1662.84|1660.24|1662.35|1659.75|0
1638222300000|2021-11-29 21:45:00|1663.08|1660.48|1662.59|1659.99|1663.32|1660.72|1662.35|1659.75|0
1638222600000|2021-11-29 21:50:00|1662.83|1660.23|1663.32|1660.72|1663.57|1660.97|1662.59|1659.99|0
1638222900000|2021-11-29 21:55:00|1663.08|1660.48|1661.73|1659.13|1663.32|1660.72|1661.37|1658.77|0
1638223200000|2021-11-29 22:00:00|1661.58|1658.98|1661.65|1659.05|1661.65|1659.05|1661.51|1658.91|0
1638223500000|2021-11-29 22:05:00|1661.51|1658.91|1661.33|1658.73|1661.9|1659.3|1660.73|1658.13|0
1638223800000|2021-11-29 22:10:00|1661.37|1658.77|1661.89|1659.29|1661.9|1659.3|1660.66|1658.06|0
1638224100000|2021-11-29 22:15:00|1661.61|1659.01|1660.86|1658.26|1661.76|1659.16|1660.86|1658.26|0
1638224400000|2021-11-29 22:20:00|1660.94|1658.34|1660.97|1658.37|1661.07|1658.47|1660.86|1658.26|0
1638224700000|2021-11-29 22:25:00|1661.65|1659.05|1661.78|1659.18|1661.97|1659.37|1661.65|1659.05|0
1638225000000|2021-11-29 22:30:00|1661.82|1659.22|1661.61|1659.01|1661.86|1659.26|1661.57|1658.97|0
1638225300000|2021-11-29 22:35:00|1661.65|1659.05|1662.95|1660.35|1662.95|1660.35|1661.65|1659.05|0
1638225600000|2021-11-29 22:40:00|1662.99|1660.39|1663.34|1660.74|1663.38|1660.78|1662.95|1660.35|0
1638225900000|2021-11-29 22:45:00|1663.31|1660.71|1663.09|1660.49|1663.31|1660.71|1662.52|1659.92|0
1638226200000|2021-11-29 22:50:00|1663.12|1660.52|1663.05|1660.45|1663.12|1660.52|1663.05|1660.45|0
1638226500000|2021-11-29 22:55:00|1662.84|1660.24|1663.31|1660.71|1663.44|1660.84|1662.84|1660.24|0
1638226800000|2021-11-29 23:00:00|1662.69|1660.09|1666.23|1663.63|1666.96|1664.36|1662.69|1660.09|0
1638227100000|2021-11-29 23:05:00|1666.34|1663.74|1666.23|1663.63|1666.47|1663.87|1665.01|1662.41|0
1638227400000|2021-11-29 23:10:00|1666.96|1664.36|1668.97|1666.37|1669.46|1666.86|1666.23|1663.63|0
1638227700000|2021-11-29 23:15:00|1669.21|1666.61|1668.97|1666.37|1669.45|1666.85|1668.48|1665.88|0
1638228000000|2021-11-29 23:20:00|1669.21|1666.61|1670.18|1667.58|1671.16|1668.56|1669.21|1666.61|0
1638228300000|2021-11-29 23:25:00|1670.43|1667.83|1669.21|1666.61|1670.43|1667.83|1668.96|1666.36|0
1638228600000|2021-11-29 23:30:00|1669.7|1667.1|1670.42|1667.82|1670.67|1668.07|1668.96|1666.36|0
1638228900000|2021-11-29 23:35:00|1670.67|1668.07|1670.67|1668.07|1671.15|1668.55|1669.69|1667.09|0
1638229200000|2021-11-29 23:40:00|1670.91|1668.31|1670.42|1667.82|1671.15|1668.55|1670.18|1667.58|0
1638229500000|2021-11-29 23:45:00|1670.67|1668.07|1670.18|1667.58|1670.67|1668.07|1669.93|1667.33|0
1638229800000|2021-11-29 23:50:00|1670.42|1667.82|1669.69|1667.09|1671.15|1668.55|1669.45|1666.85|0
1638230100000|2021-11-29 23:55:00|1669.93|1667.33|1669.2|1666.6|1669.93|1667.33|1667.5|1664.9|0
1638230400000|2021-11-30 00:00:00|1669.45|1666.85|1670.17|1667.57|1670.66|1668.06|1668.71|1666.11|0
1638230700000|2021-11-30 00:05:00|1670.42|1667.82|1669.2|1666.6|1670.66|1668.06|1668.96|1666.36|0
1638231000000|2021-11-30 00:10:00|1669.44|1666.84|1667.74|1665.14|1670.17|1667.57|1667.49|1664.89|0
1638231300000|2021-11-30 00:15:00|1667.98|1665.38|1667.25|1664.65|1668.47|1665.87|1667.25|1664.65|0
1638231600000|2021-11-30 00:20:00|1667.01|1664.41|1669.44|1666.84|1669.44|1666.84|1667.01|1664.41|0
1638231900000|2021-11-30 00:25:00|1669.2|1666.6|1669.56|1666.96|1669.93|1667.33|1668.95|1666.35|0
1638232200000|2021-11-30 00:30:00|1669.68|1667.08|1670.65|1668.05|1670.9|1668.3|1668.95|1666.35|0
1638232500000|2021-11-30 00:35:00|1670.9|1668.3|1671.38|1668.78|1672.11|1669.51|1670.65|1668.05|0
1638232800000|2021-11-30 00:40:00|1671.5|1668.9|1670.41|1667.81|1671.87|1669.27|1670.41|1667.81|0
1638233100000|2021-11-30 00:45:00|1670.17|1667.57|1672.11|1669.51|1672.36|1669.76|1670.17|1667.57|0
1638233400000|2021-11-30 00:50:00|1671.87|1669.27|1672.35|1669.75|1672.84|1670.24|1671.87|1669.27|0
1638233700000|2021-11-30 00:55:00|1672.11|1669.51|1671.87|1669.27|1672.23|1669.63|1671.87|1669.27|0
1638234000000|2021-11-30 01:00:00|1672.11|1669.51|1671.87|1669.27|1673.08|1670.48|1671.14|1668.54|0
1638234300000|2021-11-30 01:05:00|1671.62|1669.02|1672.35|1669.75|1672.84|1670.24|1671.62|1669.02|0
1638234600000|2021-11-30 01:10:00|1672.59|1669.99|1673.08|1670.48|1673.08|1670.48|1672.59|1669.99|0
1638234900000|2021-11-30 01:15:00|1672.84|1670.24|1671.62|1669.02|1673.57|1670.97|1671.62|1669.02|0
1638235200000|2021-11-30 01:20:00|1671.38|1668.78|1671.13|1668.53|1671.86|1669.26|1669.91|1667.31|0
1638235500000|2021-11-30 01:25:00|1671.37|1668.77|1672.83|1670.23|1672.83|1670.23|1671.13|1668.53|0
1638235800000|2021-11-30 01:30:00|1672.59|1669.99|1672.35|1669.75|1673.08|1670.48|1671.62|1669.02|0
1638236100000|2021-11-30 01:35:00|1672.1|1669.5|1671.61|1669.01|1672.35|1669.75|1671.13|1668.53|0
1638236400000|2021-11-30 01:40:00|1671.86|1669.26|1672.22|1669.62|1672.34|1669.74|1671.13|1668.53|0
1638236700000|2021-11-30 01:45:00|1672.1|1669.5|1673.07|1670.47|1673.07|1670.47|1672.1|1669.5|0
1638237000000|2021-11-30 01:50:00|1672.83|1670.23|1673.07|1670.47|1673.56|1670.96|1672.83|1670.23|0
1638237300000|2021-11-30 01:55:00|1672.83|1670.23|1671.12|1668.52|1672.83|1670.23|1671.12|1668.52|0
1638237600000|2021-11-30 02:00:00|1670.88|1668.28|1671.37|1668.77|1671.61|1669.01|1669.91|1667.31|0
1638237900000|2021-11-30 02:05:00|1671.12|1668.52|1669.42|1666.82|1671.85|1669.25|1669.42|1666.82|0
1638238200000|2021-11-30 02:10:00|1669.66|1667.06|1668.93|1666.33|1670.15|1667.55|1668.69|1666.09|0
1638238500000|2021-11-30 02:15:00|1669.17|1666.57|1669.17|1666.57|1669.9|1667.3|1669.17|1666.57|0
1638238800000|2021-11-30 02:20:00|1669.41|1666.81|1667.47|1664.87|1669.66|1667.06|1667.47|1664.87|0
1638239100000|2021-11-30 02:25:00|1667.71|1665.11|1665.76|1663.16|1667.95|1665.35|1663.81|1661.21|0
1638239400000|2021-11-30 02:30:00|1665.52|1662.92|1664.42|1661.82|1665.76|1663.16|1663.81|1661.21|0
1638239700000|2021-11-30 02:35:00|1664.54|1661.94|1664.3|1661.7|1664.79|1662.19|1663.33|1660.73|0
1638240000000|2021-11-30 02:40:00|1664.05|1661.45|1665.27|1662.67|1665.76|1663.16|1663.57|1660.97|0
1638240300000|2021-11-30 02:45:00|1665.03|1662.43|1665.51|1662.91|1665.76|1663.16|1664.78|1662.18|0
1638240600000|2021-11-30 02:50:00|1665.63|1663.03|1666|1663.4|1666.73|1664.13|1665.51|1662.91|0
1638240900000|2021-11-30 02:55:00|1666.24|1663.64|1667.21|1664.61|1667.7|1665.1|1666.24|1663.64|0
1638241200000|2021-11-30 03:00:00|1667.46|1664.86|1665.75|1663.15|1667.7|1665.1|1665.75|1663.15|0
1638241500000|2021-11-30 03:05:00|1666|1663.4|1664.29|1661.69|1666|1663.4|1663.32|1660.72|0
1638241800000|2021-11-30 03:10:00|1664.54|1661.94|1662.34|1659.74|1664.54|1661.94|1662.34|1659.74|0
1638242100000|2021-11-30 03:15:00|1662.1|1659.5|1662.1|1659.5|1662.59|1659.99|1661.37|1658.77|0
1638242400000|2021-11-30 03:20:00|1662.34|1659.74|1662.34|1659.74|1663.32|1660.72|1661.85|1659.25|0
1638242700000|2021-11-30 03:25:00|1662.21|1659.61|1660.64|1658.04|1662.34|1659.74|1660.39|1657.79|0
1638243000000|2021-11-30 03:30:00|1660.88|1658.28|1662.58|1659.98|1663.07|1660.47|1660.15|1657.55|0
1638243300000|2021-11-30 03:35:00|1662.34|1659.74|1662.7|1660.1|1663.31|1660.71|1662.1|1659.5|0
1638243600000|2021-11-30 03:40:00|1662.58|1659.98|1662.94|1660.34|1663.07|1660.47|1662.34|1659.74|0
1638243900000|2021-11-30 03:45:00|1662.82|1660.22|1663.55|1660.95|1663.8|1661.2|1662.45|1659.85|0
1638244200000|2021-11-30 03:50:00|1663.67|1661.07|1663.31|1660.71|1664.4|1661.8|1663.07|1660.47|0
1638244500000|2021-11-30 03:55:00|1663.55|1660.95|1663.79|1661.19|1664.28|1661.68|1663.18|1660.58|0
1638244800000|2021-11-30 04:00:00|1664.52|1661.92|1665.74|1663.14|1666.34|1663.74|1663.55|1660.95|0
1638245100000|2021-11-30 04:05:00|1665.61|1663.01|1665.25|1662.65|1665.74|1663.14|1664.64|1662.04|0
1638245400000|2021-11-30 04:10:00|1665.01|1662.41|1664.64|1662.04|1665.74|1663.14|1664.64|1662.04|0
1638245700000|2021-11-30 04:15:00|1664.76|1662.16|1664.64|1662.04|1664.76|1662.16|1663.79|1661.19|0
1638246000000|2021-11-30 04:20:00|1664.76|1662.16|1664.03|1661.43|1665.01|1662.41|1664.03|1661.43|0
1638246300000|2021-11-30 04:25:00|1664.28|1661.68|1662.57|1659.97|1664.28|1661.68|1661.6|1659|0
1638246600000|2021-11-30 04:30:00|1662.81|1660.21|1662.08|1659.48|1663.79|1661.19|1662.08|1659.48|0
1638246900000|2021-11-30 04:35:00|1662.2|1659.6|1661.71|1659.11|1662.81|1660.21|1660.87|1658.27|0
1638247200000|2021-11-30 04:40:00|1661.59|1658.99|1660.13|1657.53|1661.59|1658.99|1659.89|1657.29|0
1638247500000|2021-11-30 04:45:00|1660.38|1657.78|1660.62|1658.02|1660.86|1658.26|1660.13|1657.53|0
1638247800000|2021-11-30 04:50:00|1660.13|1657.53|1662.56|1659.96|1662.81|1660.21|1660.13|1657.53|0
1638248100000|2021-11-30 04:55:00|1662.32|1659.72|1663.05|1660.45|1663.54|1660.94|1662.08|1659.48|0
1638248400000|2021-11-30 05:00:00|1662.81|1660.21|1660.37|1657.77|1663.29|1660.69|1660.37|1657.77|0
1638248700000|2021-11-30 05:05:00|1660.13|1657.53|1655.02|1652.42|1660.13|1657.53|1655.02|1652.42|0
1638249000000|2021-11-30 05:10:00|1655.51|1652.91|1644.8|1642.2|1655.99|1653.39|1644.8|1642.2|0
1638249300000|2021-11-30 05:15:00|1645.05|1642.45|1634.6|1632|1646.26|1643.66|1633.38|1630.78|0
1638249600000|2021-11-30 05:20:00|1634.11|1631.51|1630.89|1628.29|1635.49|1632.89|1626.13|1623.53|0
1638249900000|2021-11-30 05:25:00|1631.13|1628.53|1635.74|1633.14|1638.17|1635.57|1625.79|1623.19|0
1638250200000|2021-11-30 05:30:00|1635.25|1632.65|1636.71|1634.11|1637.44|1634.84|1630.4|1627.8|0
1638250500000|2021-11-30 05:35:00|1637.44|1634.84|1630.49|1627.89|1637.44|1634.84|1625.79|1623.19|0
1638250800000|2021-11-30 05:40:00|1630.85|1628.25|1624.67|1622.07|1630.85|1628.25|1624.67|1622.07|0
1638251100000|2021-11-30 05:45:00|1624.19|1621.59|1617.82|1615.22|1624.43|1621.83|1615.7|1613.1|0
1638251400000|2021-11-30 05:50:00|1617.33|1614.73|1619.75|1617.15|1621.21|1618.61|1616.48|1613.88|0
1638251700000|2021-11-30 05:55:00|1619.03|1616.43|1617.99|1615.39|1621.21|1618.61|1617.21|1614.61|0
1638252000000|2021-11-30 06:00:00|1618.48|1615.88|1607.7|1605.1|1620.31|1617.71|1605.89|1603.29|0
1638252300000|2021-11-30 06:05:00|1607.45|1604.85|1600.44|1597.84|1608.31|1605.71|1593.43|1590.83|0
1638252600000|2021-11-30 06:10:00|1600.2|1597.6|1605.76|1603.16|1607.7|1605.1|1600.07|1597.47|0
1638252900000|2021-11-30 06:15:00|1605.52|1602.92|1612.29|1609.69|1612.41|1609.81|1604.07|1601.47|0
1638253200000|2021-11-30 06:20:00|1612.41|1609.81|1617.44|1614.84|1621.07|1618.47|1612.05|1609.45|0
1638253500000|2021-11-30 06:25:00|1617.31|1614.71|1618.89|1616.29|1619.97|1617.37|1614.77|1612.17|0
1638253800000|2021-11-30 06:30:00|1619|1616.4|1619.85|1617.25|1623|1620.4|1618.4|1615.8|0
1638254100000|2021-11-30 06:35:00|1619.73|1617.13|1618.64|1616.04|1620.82|1618.22|1616.22|1613.62|0
1638254400000|2021-11-30 06:40:00|1618.4|1615.8|1622.52|1619.92|1624.81|1622.21|1616.95|1614.35|0
1638254700000|2021-11-30 06:45:00|1622.39|1619.79|1623.72|1621.12|1623.97|1621.37|1618.88|1616.28|0
1638255000000|2021-11-30 06:50:00|1623.6|1621|1622.51|1619.91|1625.42|1622.82|1621.3|1618.7|0
1638255300000|2021-11-30 06:55:00|1622.27|1619.67|1621.3|1618.7|1623|1620.4|1621.06|1618.46|0
1638255600000|2021-11-30 07:00:00|1621.17|1618.57|1615.36|1612.76|1621.17|1618.57|1612.83|1610.23|0
1638255900000|2021-11-30 07:05:00|1615.49|1612.89|1624.81|1622.21|1626.87|1624.27|1615.49|1612.89|0
1638256200000|2021-11-30 07:10:00|1624.69|1622.09|1621.54|1618.94|1625.66|1623.06|1618.39|1615.79|0
1638256500000|2021-11-30 07:15:00|1622.51|1619.91|1624.2|1621.6|1625.66|1623.06|1619.6|1617|0
1638256800000|2021-11-30 07:20:00|1624.08|1621.48|1625.9|1623.3|1628.8|1626.2|1622.99|1620.39|0
1638257100000|2021-11-30 07:25:00|1626.38|1623.78|1621.78|1619.18|1627.35|1624.75|1621.78|1619.18|0
1638257400000|2021-11-30 07:30:00|1622.02|1619.42|1615.96|1613.36|1622.99|1620.39|1615.96|1613.36|0
1638257700000|2021-11-30 07:35:00|1616.21|1613.61|1620.15|1617.55|1620.15|1617.55|1615.17|1612.57|0
1638258000000|2021-11-30 07:40:00|1619.9|1617.3|1614.58|1611.98|1620.63|1618.03|1614.58|1611.98|0
1638258300000|2021-11-30 07:45:00|1615.06|1612.46|1617.11|1614.51|1618.93|1616.33|1615.06|1612.46|0
1638258600000|2021-11-30 07:50:00|1617.6|1615|1619.9|1617.3|1620.14|1617.54|1617.24|1614.64|0
1638258900000|2021-11-30 07:55:00|1620.02|1617.42|1621.11|1618.51|1621.84|1619.24|1619.42|1616.82|0
1638259200000|2021-11-30 08:00:00|1621.35|1618.75|1621.11|1618.51|1621.35|1618.75|1616.99|1614.39|0
1638259500000|2021-11-30 08:05:00|1619.21|1617.01|1619.45|1617.25|1620.91|1618.71|1617.52|1615.32|0
1638259800000|2021-11-30 08:10:00|1620.18|1617.98|1616.31|1614.11|1620.91|1618.71|1615.1|1612.9|0
1638260100000|2021-11-30 08:15:00|1616.55|1614.35|1617.03|1614.83|1618.48|1616.28|1614.13|1611.93|0
1638260400000|2021-11-30 08:20:00|1618|1615.8|1618|1615.8|1619.08|1616.88|1614.61|1612.41|0
1638260700000|2021-11-30 08:25:00|1618.24|1616.04|1621.02|1618.82|1621.14|1618.94|1617.27|1615.07|0
1638261000000|2021-11-30 08:30:00|1620.9|1618.7|1617.75|1615.55|1621.39|1619.19|1617.27|1615.07|0
1638261300000|2021-11-30 08:35:00|1617.63|1615.43|1611.34|1609.14|1618.48|1616.28|1610.01|1607.81|0
1638261600000|2021-11-30 08:40:00|1610.74|1608.54|1610.74|1608.54|1613.53|1611.33|1607.78|1605.58|0
1638261900000|2021-11-30 08:45:00|1609.9|1607.7|1607.57|1605.37|1609.9|1607.7|1605.39|1603.19|0
1638262200000|2021-11-30 08:50:00|1607.44|1605.24|1613.95|1611.75|1614.19|1611.99|1607.42|1605.22|0
1638262500000|2021-11-30 08:55:00|1614.19|1611.99|1613.22|1611.02|1615.88|1613.68|1612.5|1610.3|0
1638262800000|2021-11-30 09:00:00|1613.46|1611.26|1606.45|1604.25|1613.46|1611.26|1605.84|1603.64|0
1638263100000|2021-11-30 09:05:00|1606.69|1604.49|1604.27|1602.07|1608.14|1605.94|1603.42|1601.22|0
1638263400000|2021-11-30 09:10:00|1604.4|1602.2|1605.85|1603.65|1605.96|1603.76|1602.95|1600.75|0
1638263700000|2021-11-30 09:15:00|1606.09|1603.89|1608.75|1606.55|1609.71|1607.51|1604.64|1602.44|0
1638264000000|2021-11-30 09:20:00|1608.99|1606.79|1603.19|1600.99|1608.99|1606.79|1602.22|1600.02|0
1638264300000|2021-11-30 09:25:00|1603.67|1601.47|1603.18|1600.98|1606.44|1604.24|1600.29|1598.09|0
1638264600000|2021-11-30 09:30:00|1602.94|1600.74|1605.36|1603.16|1605.84|1603.64|1600.28|1598.08|0
1638264900000|2021-11-30 09:35:00|1605.6|1603.4|1604.87|1602.67|1607.16|1604.96|1602.94|1600.74|0
1638265200000|2021-11-30 09:40:00|1605.6|1603.4|1607.53|1605.33|1610.43|1608.23|1604.15|1601.95|0
1638265500000|2021-11-30 09:45:00|1608.01|1605.81|1605.84|1603.64|1608.74|1606.54|1605.84|1603.64|0
1638265800000|2021-11-30 09:50:00|1605.35|1603.15|1609.58|1607.38|1612.12|1609.92|1605.35|1603.15|0
1638266100000|2021-11-30 09:55:00|1609.46|1607.26|1614.05|1611.85|1614.41|1612.21|1609.22|1607.02|0
1638266400000|2021-11-30 10:00:00|1613.57|1611.37|1613.44|1611.24|1614.3|1612.1|1612.12|1609.92|0
1638266700000|2021-11-30 10:05:00|1613.57|1611.37|1608.73|1606.53|1615.26|1613.06|1606.43|1604.23|0
1638267000000|2021-11-30 10:10:00|1608.85|1606.65|1610.91|1608.71|1611.63|1609.43|1608.25|1606.05|0
1638267300000|2021-11-30 10:15:00|1611.39|1609.19|1608|1605.8|1611.87|1609.67|1607.76|1605.56|0
1638267600000|2021-11-30 10:20:00|1607.76|1605.56|1606.19|1603.99|1608.85|1606.65|1605.46|1603.26|0
1638267900000|2021-11-30 10:25:00|1605.46|1603.26|1609.79|1607.59|1609.79|1607.59|1605.46|1603.26|0
1638268200000|2021-11-30 10:30:00|1610.03|1607.83|1614.14|1611.94|1614.38|1612.18|1609.06|1606.86|0
1638268500000|2021-11-30 10:35:00|1614.01|1611.81|1614.49|1612.29|1614.62|1612.42|1612.2|1610|0
1638268800000|2021-11-30 10:40:00|1614.38|1612.18|1613.17|1610.97|1615.59|1613.39|1612.68|1610.48|0
1638269100000|2021-11-30 10:45:00|1612.92|1610.72|1612.44|1610.24|1612.92|1610.72|1607.61|1605.41|0
1638269400000|2021-11-30 10:50:00|1612.68|1610.48|1611.83|1609.63|1616.07|1613.87|1610.02|1607.82|0
1638269700000|2021-11-30 10:55:00|1611.71|1609.51|1615.34|1613.14|1617.03|1614.83|1611.71|1609.51|0
1638270000000|2021-11-30 11:00:00|1615.58|1613.38|1610.26|1608.06|1618|1615.8|1609.78|1607.58|0
1638270300000|2021-11-30 11:05:00|1609.53|1607.33|1610.26|1608.06|1610.74|1608.54|1607.84|1605.64|0
1638270600000|2021-11-30 11:10:00|1609.29|1607.09|1611.22|1609.02|1614.48|1612.28|1609.05|1606.85|0
1638270900000|2021-11-30 11:15:00|1610.98|1608.78|1612.4|1610.2|1613.49|1611.29|1610.35|1608.15|0
1638271200000|2021-11-30 11:20:00|1612.28|1610.08|1615.42|1613.22|1615.78|1613.58|1611.31|1609.11|0
1638271500000|2021-11-30 11:25:00|1614.7|1612.5|1617.29|1615.09|1619.05|1616.85|1613.49|1611.29|0
1638271800000|2021-11-30 11:30:00|1617.66|1615.46|1616.69|1614.49|1618.87|1616.67|1615|1612.8|0
1638272100000|2021-11-30 11:35:00|1616.45|1614.25|1615.96|1613.76|1618.38|1616.18|1614.03|1611.83|0
1638272400000|2021-11-30 11:40:00|1616.2|1614|1618.23|1616.03|1618.71|1616.51|1615.96|1613.76|0
1638272700000|2021-11-30 11:45:00|1617.99|1615.79|1616.65|1614.45|1618.71|1616.51|1616.53|1614.33|0
1638273000000|2021-11-30 11:50:00|1616.78|1614.58|1614.84|1612.64|1619.44|1617.24|1612.42|1610.22|0
1638273300000|2021-11-30 11:55:00|1614.6|1612.4|1614.11|1611.91|1617.26|1615.06|1612.42|1610.22|0
1638273600000|2021-11-30 12:00:00|1614.6|1612.4|1620.4|1618.2|1620.88|1618.68|1614.6|1612.4|0
1638273900000|2021-11-30 12:05:00|1620.52|1618.32|1620.4|1618.2|1620.88|1618.68|1618.95|1616.75|0
1638274200000|2021-11-30 12:10:00|1620.16|1617.96|1620.16|1617.96|1621.85|1619.65|1618.82|1616.62|0
1638274500000|2021-11-30 12:15:00|1620.03|1617.83|1621.12|1618.92|1622.09|1619.89|1619.91|1617.71|0
1638274800000|2021-11-30 12:20:00|1620.88|1618.68|1624.02|1621.82|1624.27|1622.07|1620.75|1618.55|0
1638275100000|2021-11-30 12:25:00|1623.78|1621.58|1627.54|1625.34|1628.27|1626.07|1623.78|1621.58|0
1638275400000|2021-11-30 12:30:00|1627.3|1625.1|1622.94|1620.74|1627.3|1625.1|1622.7|1620.5|0
1638275700000|2021-11-30 12:35:00|1623.18|1620.98|1619.07|1616.87|1623.18|1620.98|1618.83|1616.63|0
1638276000000|2021-11-30 12:40:00|1619.55|1617.35|1617.86|1615.66|1621.25|1619.05|1617.13|1614.93|0
1638276300000|2021-11-30 12:45:00|1617.73|1615.53|1617.13|1614.93|1618.34|1616.14|1616.65|1614.45|0
1638276600000|2021-11-30 12:50:00|1616.89|1614.69|1617.61|1615.41|1619.31|1617.11|1614.23|1612.03|0
1638276900000|2021-11-30 12:55:00|1617.37|1615.17|1620.51|1618.31|1620.76|1618.56|1617.37|1615.17|0
1638277200000|2021-11-30 13:00:00|1621|1618.8|1619.79|1617.59|1622.45|1620.25|1619.79|1617.59|0
1638277500000|2021-11-30 13:05:00|1619.55|1617.35|1619.54|1617.34|1619.9|1617.7|1617.37|1615.17|0
1638277800000|2021-11-30 13:10:00|1619.3|1617.1|1615.91|1613.71|1619.79|1617.59|1615.91|1613.71|0
1638278100000|2021-11-30 13:15:00|1616.16|1613.96|1621.48|1619.28|1621.48|1619.28|1616.16|1613.96|0
1638278400000|2021-11-30 13:20:00|1621.24|1619.04|1617.12|1614.92|1622.2|1620|1616.64|1614.44|0
1638278700000|2021-11-30 13:25:00|1616.88|1614.68|1618.33|1616.13|1619.54|1617.34|1616.88|1614.68|0
1638279000000|2021-11-30 13:30:00|1617.96|1615.76|1615.91|1613.71|1618.81|1616.61|1613.98|1611.78|0
1638279300000|2021-11-30 13:35:00|1615.67|1613.47|1618.81|1616.61|1619.29|1617.09|1613.97|1611.77|0
1638279600000|2021-11-30 13:40:00|1618.93|1616.73|1620.02|1617.82|1620.5|1618.3|1617.84|1615.64|0
1638279900000|2021-11-30 13:45:00|1620.62|1618.42|1621.71|1619.51|1622.44|1620.24|1619.78|1617.58|0
1638280200000|2021-11-30 13:50:00|1621.95|1619.75|1626.31|1624.11|1626.31|1624.11|1621.95|1619.75|0
1638280500000|2021-11-30 13:55:00|1626.07|1623.87|1634.05|1631.85|1635.02|1632.82|1624.86|1622.66|0
1638280800000|2021-11-30 14:00:00|1634.3|1632.1|1630.33|1628.13|1634.3|1632.1|1627.67|1625.47|0
1638281100000|2021-11-30 14:05:00|1630.58|1628.38|1630.82|1628.62|1635.91|1633.71|1629.85|1627.65|0
1638281400000|2021-11-30 14:10:00|1631.06|1628.86|1630.57|1628.37|1633.48|1631.28|1630.09|1627.89|0
1638281700000|2021-11-30 14:15:00|1630.82|1628.62|1632.03|1629.83|1632.51|1630.31|1628.27|1626.07|0
1638282000000|2021-11-30 14:20:00|1632.27|1630.07|1635.18|1632.98|1635.42|1633.22|1632.27|1630.07|0
1638282300000|2021-11-30 14:25:00|1634.69|1632.49|1632.27|1630.07|1636.63|1634.43|1632.27|1630.07|0
1638282600000|2021-11-30 14:30:00|1632.14|1629.94|1635.8|1633.6|1639.44|1637.24|1627.42|1625.22|0
1638282900000|2021-11-30 14:35:00|1636.53|1634.33|1628.34|1626.14|1636.53|1634.33|1623.62|1621.42|0
1638283200000|2021-11-30 14:40:00|1630.04|1627.84|1631.98|1629.78|1634.65|1632.45|1625.92|1623.72|0
1638283500000|2021-11-30 14:45:00|1632.34|1630.14|1626.89|1624.69|1636.1|1633.9|1626.89|1624.69|0
1638283800000|2021-11-30 14:50:00|1626.76|1624.56|1634.16|1631.96|1634.16|1631.96|1623.98|1621.78|0
1638284100000|2021-11-30 14:55:00|1633.67|1631.47|1636.07|1633.87|1641.75|1639.55|1632.46|1630.26|0
1638284400000|2021-11-30 15:00:00|1634.49|1632.29|1642.14|1639.94|1643.59|1641.39|1634.49|1632.29|0
1638284700000|2021-11-30 15:05:00|1641.16|1638.96|1648.14|1645.94|1650.15|1647.95|1640.92|1638.72|0
1638285000000|2021-11-30 15:10:00|1647.16|1644.96|1641.82|1639.62|1649.84|1647.64|1640.36|1638.16|0
1638285300000|2021-11-30 15:15:00|1641.58|1639.38|1640.61|1638.41|1645.71|1643.51|1640.61|1638.41|0
1638285600000|2021-11-30 15:20:00|1641.09|1638.89|1634.78|1632.58|1641.58|1639.38|1633.32|1631.12|0
1638285900000|2021-11-30 15:25:00|1635.26|1633.06|1637.61|1635.41|1638.83|1636.63|1634.22|1632.02|0
1638286200000|2021-11-30 15:30:00|1639.31|1637.11|1647.08|1644.88|1647.81|1645.61|1639.31|1637.11|0
1638286500000|2021-11-30 15:35:00|1647.81|1645.61|1637.13|1634.93|1651.21|1649.01|1631.3|1629.1|0
1638286800000|2021-11-30 15:40:00|1636.88|1634.68|1636.88|1634.68|1641.74|1639.54|1634.7|1632.5|0
1638287100000|2021-11-30 15:45:00|1637|1634.8|1620.78|1618.58|1637|1634.8|1620.3|1618.1|0
1638287400000|2021-11-30 15:50:00|1619.81|1617.61|1605.58|1603.38|1622.21|1620.01|1604.37|1602.17|0
1638287700000|2021-11-30 15:55:00|1606.3|1604.1|1595.08|1592.88|1607.15|1604.95|1595.08|1592.88|0
1638288000000|2021-11-30 16:00:00|1594.59|1592.39|1595.57|1593.37|1598.96|1596.76|1586.04|1583.84|0
1638288300000|2021-11-30 16:05:00|1594.79|1592.59|1596.96|1594.76|1599.62|1597.42|1592.61|1590.41|0
1638288600000|2021-11-30 16:10:00|1597.44|1595.24|1606.37|1604.17|1606.37|1604.17|1592.85|1590.65|0
1638288900000|2021-11-30 16:15:00|1604.92|1602.72|1603.01|1600.81|1611.93|1609.73|1602.28|1600.08|0
1638289200000|2021-11-30 16:20:00|1604.46|1602.26|1596.51|1594.31|1608.08|1605.88|1596.27|1594.07|0
1638289500000|2021-11-30 16:25:00|1596.03|1593.83|1601.29|1599.09|1603.04|1600.84|1596.03|1593.83|0
1638289800000|2021-11-30 16:30:00|1600.56|1598.36|1594.04|1591.84|1604.43|1602.23|1593.55|1591.35|0
1638290100000|2021-11-30 16:35:00|1593.31|1591.11|1595.48|1593.28|1598.39|1596.19|1592.83|1590.63|0
1638290400000|2021-11-30 16:40:00|1595.24|1593.04|1588.78|1586.58|1595.24|1593.04|1585.88|1583.68|0
1638290700000|2021-11-30 16:45:00|1588.29|1586.09|1584.67|1582.47|1590.23|1588.03|1579.85|1577.65|0
1638291000000|2021-11-30 16:50:00|1584.19|1581.99|1577.67|1575.47|1585.03|1582.83|1577.19|1574.99|0
1638291300000|2021-11-30 16:55:00|1578.88|1576.68|1587.57|1585.37|1587.57|1585.37|1577.43|1575.23|0
1638291600000|2021-11-30 17:00:00|1587.08|1584.88|1577.59|1575.39|1587.08|1584.88|1575.55|1573.35|0
1638291900000|2021-11-30 17:05:00|1577.48|1575.28|1576.03|1573.83|1581.34|1579.14|1574.1|1571.9|0
1638292200000|2021-11-30 17:10:00|1576.27|1574.07|1578.44|1576.24|1583.75|1581.55|1573.13|1570.93|0
1638292500000|2021-11-30 17:15:00|1578.2|1576|1587.61|1585.41|1587.61|1585.41|1578.2|1576|0
1638292800000|2021-11-30 17:20:00|1587.25|1585.05|1589.79|1587.59|1589.79|1587.59|1582.78|1580.58|0
1638293100000|2021-11-30 17:25:00|1589.54|1587.34|1590.08|1587.88|1592.01|1589.81|1588.58|1586.38|0
1638293400000|2021-11-30 17:30:00|1590.32|1588.12|1590.51|1588.31|1593.65|1591.45|1586.16|1583.96|0
1638293700000|2021-11-30 17:35:00|1591.23|1589.03|1589.17|1586.97|1592.68|1590.48|1587.61|1585.41|0
1638294000000|2021-11-30 17:40:00|1590.02|1587.82|1595.72|1593.52|1595.72|1593.52|1587.54|1585.34|0
1638294300000|2021-11-30 17:45:00|1594.28|1592.08|1589.46|1587.26|1596.45|1594.25|1588.98|1586.78|0
1638294600000|2021-11-30 17:50:00|1589.94|1587.74|1592.11|1589.91|1594.76|1592.56|1588.98|1586.78|0
1638294900000|2021-11-30 17:55:00|1593.07|1590.87|1587.73|1585.53|1593.79|1591.59|1584.16|1581.96|0
1638295200000|2021-11-30 18:00:00|1588.45|1586.25|1582.2|1580|1589.9|1587.7|1581.96|1579.76|0
1638295500000|2021-11-30 18:05:00|1582.44|1580.24|1583.64|1581.44|1587.73|1585.53|1582.44|1580.24|0
1638295800000|2021-11-30 18:10:00|1583.16|1580.96|1582.67|1580.47|1585.08|1582.88|1581.71|1579.51|0
1638296100000|2021-11-30 18:15:00|1582.43|1580.23|1583.39|1581.19|1587.73|1585.53|1582.19|1579.99|0
1638296400000|2021-11-30 18:20:00|1583.64|1581.44|1588.69|1586.49|1588.69|1586.49|1581.23|1579.03|0
1638296700000|2021-11-30 18:25:00|1587.48|1585.28|1588.17|1585.97|1589.52|1587.32|1584.84|1582.64|0
1638297000000|2021-11-30 18:30:00|1587.21|1585.01|1591.06|1588.86|1592.98|1590.78|1586.84|1584.64|0
1638297300000|2021-11-30 18:35:00|1590.81|1588.61|1597.79|1595.59|1597.79|1595.59|1590.57|1588.37|0
1638297600000|2021-11-30 18:40:00|1597.31|1595.11|1595.46|1593.26|1597.55|1595.35|1594.5|1592.3|0
1638297900000|2021-11-30 18:45:00|1595.7|1593.5|1596.73|1594.53|1597.45|1595.25|1595.04|1592.84|0
1638298200000|2021-11-30 18:50:00|1597.08|1594.88|1601.96|1599.76|1602.2|1600|1596.48|1594.28|0
1638298500000|2021-11-30 18:55:00|1601.72|1599.52|1604.85|1602.65|1605.09|1602.89|1601.24|1599.04|0
1638298800000|2021-11-30 19:00:00|1604.37|1602.17|1604.13|1601.93|1605.33|1603.13|1601.48|1599.28|0
1638299100000|2021-11-30 19:05:00|1603.41|1601.21|1605.57|1603.37|1606.05|1603.85|1599.79|1597.59|0
1638299400000|2021-11-30 19:10:00|1605.33|1603.13|1605.62|1603.42|1607.74|1605.54|1604.77|1602.57|0
1638299700000|2021-11-30 19:15:00|1605.86|1603.66|1604.89|1602.69|1607.06|1604.86|1602|1599.8|0
1638300000000|2021-11-30 19:20:00|1605.61|1603.41|1604.7|1602.5|1605.86|1603.66|1603.44|1601.24|0
1638300300000|2021-11-30 19:25:00|1604.94|1602.74|1601.33|1599.13|1608.8|1606.6|1601.09|1598.89|0
1638300600000|2021-11-30 19:30:00|1601.09|1598.89|1603.01|1600.81|1604.94|1602.74|1598.68|1596.48|0
1638300900000|2021-11-30 19:35:00|1602.53|1600.33|1600.84|1598.64|1604.94|1602.74|1600.36|1598.16|0
1638301200000|2021-11-30 19:40:00|1601.57|1599.37|1596.38|1594.18|1603.98|1601.78|1595.3|1593.1|0
1638301500000|2021-11-30 19:45:00|1596.51|1594.31|1590.25|1588.05|1597.71|1595.51|1590.01|1587.81|0
1638301800000|2021-11-30 19:50:00|1590.73|1588.53|1588.8|1586.6|1592.17|1589.97|1587.11|1584.91|0
1638302100000|2021-11-30 19:55:00|1589.04|1586.84|1590.72|1588.52|1591.44|1589.24|1587.11|1584.91|0
1638302400000|2021-11-30 20:00:00|1590.24|1588.04|1591.31|1589.11|1593.36|1591.16|1588.31|1586.11|0
1638302700000|2021-11-30 20:05:00|1590.72|1588.52|1585.73|1583.53|1592.64|1590.44|1585.49|1583.29|0
1638303000000|2021-11-30 20:10:00|1586.22|1584.02|1585.01|1582.81|1590.3|1588.1|1585.01|1582.81|0
1638303300000|2021-11-30 20:15:00|1585.25|1583.05|1588.14|1585.94|1588.14|1585.94|1585.01|1582.81|0
1638303600000|2021-11-30 20:20:00|1587.9|1585.7|1585.01|1582.81|1589.82|1587.62|1584.53|1582.33|0
1638303900000|2021-11-30 20:25:00|1585.25|1583.05|1581.64|1579.44|1585.97|1583.77|1580.44|1578.24|0
1638304200000|2021-11-30 20:30:00|1581.88|1579.68|1586.21|1584.01|1589.33|1587.13|1580.92|1578.72|0
1638304500000|2021-11-30 20:35:00|1585.49|1583.29|1583.08|1580.88|1586.21|1584.01|1580.68|1578.48|0
1638304800000|2021-11-30 20:40:00|1582.84|1580.64|1588.85|1586.65|1589.57|1587.37|1581.64|1579.44|0
1638305100000|2021-11-30 20:45:00|1588.48|1586.28|1581.19|1578.99|1592.46|1590.26|1581.19|1578.99|0
1638305400000|2021-11-30 20:50:00|1581.43|1579.23|1572.92|1570.72|1581.43|1579.23|1571.33|1569.13|0
1638305700000|2021-11-30 20:55:00|1574.6|1572.4|1581.15|1578.95|1585.48|1583.28|1574.24|1572.04|0
1638306000000|2021-11-30 21:00:00|1575.62|1573.42|1595.62|1593.42|1595.62|1593.42|1575.62|1573.42|0
1638306300000|2021-11-30 21:05:00|1595.38|1593.18|1589.88|1587.68|1596.38|1594.18|1589.4|1587.2|0
1638306600000|2021-11-30 21:10:00|1590.84|1588.64|1591.32|1589.12|1594.21|1592.01|1589.88|1587.68|0
1638306900000|2021-11-30 21:15:00|1591.04|1588.44|1592.97|1590.37|1594.17|1591.57|1590.8|1588.2|0
1638307200000|2021-11-30 21:20:00|1592.84|1590.24|1592.6|1590|1595.86|1593.26|1592|1589.4|0
1638307500000|2021-11-30 21:25:00|1592.36|1589.76|1593.93|1591.33|1594.65|1592.05|1591.52|1588.92|0
1638307800000|2021-11-30 21:30:00|1594.17|1591.57|1592.72|1590.12|1595.13|1592.53|1591.76|1589.16|0
1638308100000|2021-11-30 21:35:00|1592.24|1589.64|1594.16|1591.56|1594.16|1591.56|1592|1589.4|0
1638308400000|2021-11-30 21:40:00|1594.41|1591.81|1593.92|1591.32|1594.89|1592.29|1593.92|1591.32|0
1638308700000|2021-11-30 21:45:00|1594.4|1591.8|1597.53|1594.93|1597.77|1595.17|1594.04|1591.44|0
1638309000000|2021-11-30 21:50:00|1597.29|1594.69|1596.09|1593.49|1597.77|1595.17|1595.85|1593.25|0
1638309300000|2021-11-30 21:55:00|1596.33|1593.73|1598.13|1595.53|1598.37|1595.77|1596.33|1593.73|0
1638309600000|2021-11-30 22:00:00|1598.02|1595.42|1597.89|1595.29|1598.13|1595.53|1597.85|1595.25|0
1638309900000|2021-11-30 22:05:00|1597.92|1595.32|1597.95|1595.35|1597.99|1595.39|1597.71|1595.11|0
1638310200000|2021-11-30 22:10:00|1597.88|1595.28|1597.84|1595.24|1597.92|1595.32|1597.82|1595.22|0
1638310500000|2021-11-30 22:15:00|1597.78|1595.18|1597.81|1595.21|1597.84|1595.24|1597.53|1594.93|0
1638310800000|2021-11-30 22:20:00|1597.77|1595.17|1597.71|1595.11|1597.84|1595.24|1597.36|1594.76|0
1638311100000|2021-11-30 22:25:00|1597.73|1595.13|1597.81|1595.21|1597.88|1595.28|1597.64|1595.04|0
1638311400000|2021-11-30 22:30:00|1597.88|1595.28|1597.94|1595.34|1597.94|1595.34|1597.57|1594.97|0
1638311700000|2021-11-30 22:35:00|1597.73|1595.13|1597.6|1595|1597.88|1595.28|1597.42|1594.82|0
1638312000000|2021-11-30 22:40:00|1597.38|1594.78|1597.75|1595.15|1597.88|1595.28|1597.38|1594.78|0
1638312300000|2021-11-30 22:45:00|1597.71|1595.11|1597.57|1594.97|1597.88|1595.28|1597.5|1594.9|0
1638312600000|2021-11-30 22:50:00|1597.71|1595.11|1597.81|1595.21|1597.81|1595.21|1597.11|1594.51|0
1638312900000|2021-11-30 22:55:00|1597.84|1595.24|1598.37|1595.77|1598.54|1595.94|1597.15|1594.55|0
1638313200000|2021-11-30 23:00:00|1599.8|1597.2|1604.5|1601.9|1607.15|1604.55|1599.8|1597.2|0
1638313500000|2021-11-30 23:05:00|1604.85|1602.25|1602.33|1599.73|1605.46|1602.86|1602.33|1599.73|0
1638313800000|2021-11-30 23:10:00|1602.09|1599.49|1600.88|1598.28|1603.05|1600.45|1600.4|1597.8|0
1638314100000|2021-11-30 23:15:00|1601.36|1598.76|1599.43|1596.83|1602.33|1599.73|1599.43|1596.83|0
1638314400000|2021-11-30 23:20:00|1600.88|1598.28|1599.91|1597.31|1601.36|1598.76|1598.47|1595.87|0
1638314700000|2021-11-30 23:25:00|1600.15|1597.55|1599.91|1597.31|1602.08|1599.48|1599.67|1597.07|0
1638315000000|2021-11-30 23:30:00|1600.39|1597.79|1601.36|1598.76|1602.8|1600.2|1600.39|1597.79|0
1638315300000|2021-11-30 23:35:00|1601.84|1599.24|1600.39|1597.79|1602.32|1599.72|1599.67|1597.07|0
1638315600000|2021-11-30 23:40:00|1600.63|1598.03|1595.57|1592.97|1600.87|1598.27|1595.45|1592.85|0
1638315900000|2021-11-30 23:45:00|1595.69|1593.09|1594.13|1591.53|1598.7|1596.1|1592.92|1590.32|0
1638316200000|2021-11-30 23:50:00|1594.61|1592.01|1595.81|1593.21|1597.02|1594.42|1594.61|1592.01|0
1638316500000|2021-11-30 23:55:00|1595.93|1593.33|1596.77|1594.17|1597.01|1594.41|1595.09|1592.49|0
1638316800000|2021-12-01 00:00:00|1597.25|1594.65|1601.35|1598.75|1601.83|1599.23|1597.01|1594.41|0
1638317100000|2021-12-01 00:05:00|1601.46|1598.86|1599.66|1597.06|1603.76|1601.16|1599.66|1597.06|0
1638317400000|2021-12-01 00:10:00|1600.14|1597.54|1595.08|1592.48|1600.62|1598.02|1594.36|1591.76|0
1638317700000|2021-12-01 00:15:00|1594.84|1592.24|1588.34|1585.74|1595.56|1592.96|1586.89|1584.29|0
1638318000000|2021-12-01 00:20:00|1588.1|1585.5|1590.5|1587.9|1590.5|1587.9|1586.17|1583.57|0
1638318300000|2021-12-01 00:25:00|1590.26|1587.66|1587.61|1585.01|1590.62|1588.02|1585.69|1583.09|0
1638318600000|2021-12-01 00:30:00|1588.21|1585.61|1589.06|1586.46|1589.9|1587.3|1587.85|1585.25|0
1638318900000|2021-12-01 00:35:00|1588.57|1585.97|1587.73|1585.13|1588.57|1585.97|1584.72|1582.12|0
1638319200000|2021-12-01 00:40:00|1587.85|1585.25|1591.94|1589.34|1592.54|1589.94|1587.85|1585.25|0
1638319500000|2021-12-01 00:45:00|1592.18|1589.58|1594.22|1591.62|1595.79|1593.19|1592.18|1589.58|0
1638319800000|2021-12-01 00:50:00|1594.35|1591.75|1593.38|1590.78|1594.83|1592.23|1592.9|1590.3|0
1638320100000|2021-12-01 00:55:00|1593.62|1591.02|1590.73|1588.13|1593.87|1591.27|1589.29|1586.69|0
1638320400000|2021-12-01 01:00:00|1590.25|1587.65|1590.49|1587.89|1590.73|1588.13|1586.4|1583.8|0
1638320700000|2021-12-01 01:05:00|1590.25|1587.65|1593.86|1591.26|1595.42|1592.82|1590.13|1587.53|0
1638321000000|2021-12-01 01:10:00|1593.38|1590.78|1597.95|1595.35|1598.92|1596.32|1593.14|1590.54|0
1638321300000|2021-12-01 01:15:00|1597.35|1594.75|1600.36|1597.76|1601.08|1598.48|1596.27|1593.67|0
1638321600000|2021-12-01 01:20:00|1600.12|1597.52|1599.03|1596.43|1602.05|1599.45|1597.71|1595.11|0
1638321900000|2021-12-01 01:25:00|1599.16|1596.56|1601.56|1598.96|1601.8|1599.2|1598.19|1595.59|0
1638322200000|2021-12-01 01:30:00|1601.08|1598.48|1598.91|1596.31|1602.29|1599.69|1596.98|1594.38|0
1638322500000|2021-12-01 01:35:00|1599.15|1596.55|1600.6|1598|1600.84|1598.24|1599.15|1596.55|0
1638322800000|2021-12-01 01:40:00|1600.36|1597.76|1601.32|1598.72|1601.56|1598.96|1597.46|1594.86|0
1638323100000|2021-12-01 01:45:00|1601.56|1598.96|1601.08|1598.48|1602.64|1600.04|1600.59|1597.99|0
1638323400000|2021-12-01 01:50:00|1600.83|1598.23|1604.21|1601.61|1606.14|1603.54|1600.35|1597.75|0
1638323700000|2021-12-01 01:55:00|1604.45|1601.85|1603.96|1601.36|1606.13|1603.53|1603.36|1600.76|0
1638324000000|2021-12-01 02:00:00|1604.2|1601.6|1608.54|1605.94|1609.51|1606.91|1603.6|1601|0
1638324300000|2021-12-01 02:05:00|1608.3|1605.7|1609.02|1606.42|1610.47|1607.87|1607.82|1605.22|0
1638324600000|2021-12-01 02:10:00|1609.26|1606.66|1606.85|1604.25|1609.99|1607.39|1606.85|1604.25|0
1638324900000|2021-12-01 02:15:00|1607.09|1604.49|1607.81|1605.21|1608.54|1605.94|1606.37|1603.77|0
1638325200000|2021-12-01 02:20:00|1608.06|1605.46|1607.81|1605.21|1609.02|1606.42|1606.85|1604.25|0
1638325500000|2021-12-01 02:25:00|1607.93|1605.33|1610.22|1607.62|1610.71|1608.11|1607.33|1604.73|0
1638325800000|2021-12-01 02:30:00|1610.1|1607.5|1609.61|1607.01|1611.91|1609.31|1609.5|1606.9|0
1638326100000|2021-12-01 02:35:00|1609.74|1607.14|1611.91|1609.31|1611.91|1609.31|1609.74|1607.14|0
1638326400000|2021-12-01 02:40:00|1611.78|1609.18|1611.42|1608.82|1611.91|1609.31|1610.46|1607.86|0
1638326700000|2021-12-01 02:45:00|1611.18|1608.58|1609.98|1607.38|1611.42|1608.82|1609.98|1607.38|0
1638327000000|2021-12-01 02:50:00|1610.22|1607.62|1611.66|1609.06|1611.66|1609.06|1609.73|1607.13|0
1638327300000|2021-12-01 02:55:00|1611.42|1608.82|1611.9|1609.3|1611.9|1609.3|1611.42|1608.82|0
1638327600000|2021-12-01 03:00:00|1611.66|1609.06|1611.9|1609.3|1611.9|1609.3|1610.94|1608.34|0
1638327900000|2021-12-01 03:05:00|1611.66|1609.06|1610.45|1607.85|1611.9|1609.3|1609.97|1607.37|0
1638328200000|2021-12-01 03:10:00|1610.21|1607.61|1610.45|1607.85|1610.45|1607.85|1609.73|1607.13|0
1638328500000|2021-12-01 03:15:00|1610.69|1608.09|1611.17|1608.57|1611.66|1609.06|1610.69|1608.09|0
1638328800000|2021-12-01 03:20:00|1611.41|1608.81|1610.45|1607.85|1611.41|1608.81|1609.97|1607.37|0
1638329100000|2021-12-01 03:25:00|1610.21|1607.61|1611.41|1608.81|1611.89|1609.29|1610.21|1607.61|0
1638329400000|2021-12-01 03:30:00|1611.65|1609.05|1611.17|1608.57|1611.65|1609.05|1610.2|1607.6|0
1638329700000|2021-12-01 03:35:00|1611.41|1608.81|1609.72|1607.12|1611.89|1609.29|1609.72|1607.12|0
1638330000000|2021-12-01 03:40:00|1609.84|1607.24|1604.66|1602.06|1609.96|1607.36|1603.93|1601.33|0
1638330300000|2021-12-01 03:45:00|1604.41|1601.81|1605.86|1603.26|1607.55|1604.95|1604.17|1601.57|0
1638330600000|2021-12-01 03:50:00|1606.1|1603.5|1607.79|1605.19|1608.27|1605.67|1606.1|1603.5|0
1638330900000|2021-12-01 03:55:00|1608.03|1605.43|1608.51|1605.91|1608.51|1605.91|1607.18|1604.58|0
1638331200000|2021-12-01 04:00:00|1608.99|1606.39|1611.4|1608.8|1611.88|1609.28|1608.99|1606.39|0
1638331500000|2021-12-01 04:05:00|1611.16|1608.56|1611.16|1608.56|1611.88|1609.28|1610.43|1607.83|0
1638331800000|2021-12-01 04:10:00|1611.27|1608.67|1611.88|1609.28|1611.88|1609.28|1610.67|1608.07|0
1638332100000|2021-12-01 04:15:00|1611.64|1609.04|1611.4|1608.8|1611.88|1609.28|1611.16|1608.56|0
1638332400000|2021-12-01 04:20:00|1611.64|1609.04|1611.15|1608.55|1611.88|1609.28|1611.15|1608.55|0
1638332700000|2021-12-01 04:25:00|1610.91|1608.31|1611.88|1609.28|1611.88|1609.28|1610.91|1608.31|0
1638333000000|2021-12-01 04:30:00|1615.25|1612.65|1614.77|1612.17|1615.73|1613.13|1613.56|1610.96|0
1638333300000|2021-12-01 04:35:00|1614.53|1611.93|1617.66|1615.06|1617.66|1615.06|1614.29|1611.69|0
1638333600000|2021-12-01 04:40:00|1617.9|1615.3|1617.66|1615.06|1618.63|1616.03|1616.21|1613.61|0
1638333900000|2021-12-01 04:45:00|1617.53|1614.93|1617.66|1615.06|1619.11|1616.51|1617.42|1614.82|0
1638334200000|2021-12-01 04:50:00|1617.42|1614.82|1617.53|1614.93|1618.14|1615.54|1616.21|1613.61|0
1638334500000|2021-12-01 04:55:00|1617.66|1615.06|1618.38|1615.78|1619.22|1616.62|1616.93|1614.33|0
1638334800000|2021-12-01 05:00:00|1618.62|1616.02|1615.97|1613.37|1619.1|1616.5|1615.24|1612.64|0
1638335100000|2021-12-01 05:05:00|1616.32|1613.72|1616.2|1613.6|1616.93|1614.33|1615.72|1613.12|0
1638335400000|2021-12-01 05:10:00|1616.45|1613.85|1614.85|1612.25|1616.45|1613.85|1613.43|1610.83|0
1638335700000|2021-12-01 05:15:00|1615.1|1612.5|1616.35|1613.75|1616.35|1613.75|1615.1|1612.5|0
1638336000000|2021-12-01 05:20:00|1616.59|1613.99|1618.28|1615.68|1618.28|1615.68|1616.59|1613.99|0
1638336300000|2021-12-01 05:25:00|1618.52|1615.92|1617.32|1614.72|1618.77|1616.17|1617.07|1614.47|0
1638336600000|2021-12-01 05:30:00|1617.07|1614.47|1614.66|1612.06|1617.07|1614.47|1614.66|1612.06|0
1638336900000|2021-12-01 05:35:00|1614.9|1612.3|1617.31|1614.71|1617.31|1614.71|1614.53|1611.93|0
1638337200000|2021-12-01 05:40:00|1617.19|1614.59|1616.83|1614.23|1617.8|1615.2|1616.1|1613.5|0
1638337500000|2021-12-01 05:45:00|1617.07|1614.47|1616.83|1614.23|1617.43|1614.83|1616.59|1613.99|0
1638337800000|2021-12-01 05:50:00|1616.59|1613.99|1615.38|1612.78|1616.59|1613.99|1615.38|1612.78|0
1638338100000|2021-12-01 05:55:00|1615.62|1613.02|1615.13|1612.53|1616.22|1613.62|1614.17|1611.57|0
1638338400000|2021-12-01 06:00:00|1614.89|1612.29|1614.77|1612.17|1616.1|1613.5|1612.48|1609.88|0
1638338700000|2021-12-01 06:05:00|1613.93|1611.33|1619.72|1617.12|1619.83|1617.23|1613.93|1611.33|0
1638339000000|2021-12-01 06:10:00|1619.59|1616.99|1622.62|1620.02|1623.1|1620.5|1619.24|1616.64|0
1638339300000|2021-12-01 06:15:00|1622.86|1620.26|1620.92|1618.32|1624.06|1621.46|1620.92|1618.32|0
1638339600000|2021-12-01 06:20:00|1621.04|1618.44|1622.24|1619.64|1624.79|1622.19|1621.04|1618.44|0
1638339900000|2021-12-01 06:25:00|1622|1619.4|1622.72|1620.12|1622.72|1620.12|1620.06|1617.46|0
1638340200000|2021-12-01 06:30:00|1623.08|1620.48|1623.2|1620.6|1623.93|1621.33|1622.35|1619.75|0
1638340500000|2021-12-01 06:35:00|1622.84|1620.24|1621.39|1618.79|1623.69|1621.09|1620.79|1618.19|0
1638340800000|2021-12-01 06:40:00|1621.27|1618.67|1616.55|1613.95|1621.27|1618.67|1616.19|1613.59|0
1638341100000|2021-12-01 06:45:00|1616.68|1614.08|1617.28|1614.68|1618.24|1615.64|1616.43|1613.83|0
1638341400000|2021-12-01 06:50:00|1617.16|1614.56|1617.4|1614.8|1619.09|1616.49|1617.03|1614.43|0
1638341700000|2021-12-01 06:55:00|1617.64|1615.04|1618.85|1616.25|1619.57|1616.97|1617.64|1615.04|0
1638342000000|2021-12-01 07:00:00|1618.61|1616.01|1616.91|1614.31|1622.47|1619.87|1616.67|1614.07|0
1638342300000|2021-12-01 07:05:00|1616.79|1614.19|1619.57|1616.97|1621.75|1619.15|1615.58|1612.98|0
1638342600000|2021-12-01 07:10:00|1619.44|1616.84|1621.02|1618.42|1621.62|1619.02|1619.44|1616.84|0
1638342900000|2021-12-01 07:15:00|1621.26|1618.66|1619.81|1617.21|1621.98|1619.38|1619.57|1616.97|0
1638343200000|2021-12-01 07:20:00|1620.05|1617.45|1618.12|1615.52|1620.17|1617.57|1617.15|1614.55|0
1638343500000|2021-12-01 07:25:00|1617.87|1615.27|1617.87|1615.27|1618.6|1616|1616.67|1614.07|0
1638343800000|2021-12-01 07:30:00|1617.63|1615.03|1615.94|1613.34|1619.08|1616.48|1615.46|1612.86|0
1638344100000|2021-12-01 07:35:00|1615.81|1613.21|1616.42|1613.82|1618.84|1616.24|1615.46|1612.86|0
1638344400000|2021-12-01 07:40:00|1616.29|1613.69|1621.49|1618.89|1621.74|1619.14|1616.29|1613.69|0
1638344700000|2021-12-01 07:45:00|1621.25|1618.65|1621.72|1619.12|1623.42|1620.82|1619.8|1617.2|0
1638345000000|2021-12-01 07:50:00|1621.84|1619.24|1619.19|1616.59|1621.84|1619.24|1619.06|1616.46|0
1638345300000|2021-12-01 07:55:00|1619.67|1617.07|1618.46|1615.86|1619.91|1617.31|1617.25|1614.65|0
1638345600000|2021-12-01 08:00:00|1618.7|1616.1|1619.91|1617.31|1620.51|1617.91|1615.32|1612.72|0
1638345900000|2021-12-01 08:05:00|1620.19|1617.99|1617.29|1615.09|1620.92|1618.72|1616.44|1614.24|0
1638346200000|2021-12-01 08:10:00|1617.77|1615.57|1616.56|1614.36|1617.77|1615.57|1615.12|1612.92|0
1638346500000|2021-12-01 08:15:00|1616.32|1614.12|1621.03|1618.83|1621.15|1618.95|1615.84|1613.64|0
1638346800000|2021-12-01 08:20:00|1621.27|1619.07|1618.01|1615.81|1621.27|1619.07|1617.53|1615.33|0
1638347100000|2021-12-01 08:25:00|1617.53|1615.33|1615.84|1613.64|1618.74|1616.54|1615.11|1612.91|0
1638347400000|2021-12-01 08:30:00|1615.11|1612.91|1613.66|1611.46|1615.11|1612.91|1609.19|1606.99|0
1638347700000|2021-12-01 08:35:00|1614.14|1611.94|1612.69|1610.49|1614.14|1611.94|1610.76|1608.56|0
1638348000000|2021-12-01 08:40:00|1612.93|1610.73|1608.94|1606.74|1613.42|1611.22|1607.14|1604.94|0
1638348300000|2021-12-01 08:45:00|1609.07|1606.87|1611|1608.8|1611.24|1609.04|1608.22|1606.02|0
1638348600000|2021-12-01 08:50:00|1611.36|1609.16|1613.41|1611.21|1615.22|1613.02|1609.79|1607.59|0
1638348900000|2021-12-01 08:55:00|1612.93|1610.73|1618.73|1616.53|1618.73|1616.53|1612.21|1610.01|0
1638349200000|2021-12-01 09:00:00|1618.48|1616.28|1620.23|1618.03|1621.92|1619.72|1617.76|1615.56|0
1638349500000|2021-12-01 09:05:00|1620.47|1618.27|1625.55|1623.35|1626.76|1624.56|1620.47|1618.27|0
1638349800000|2021-12-01 09:10:00|1625.42|1623.22|1626.51|1624.31|1627.36|1625.16|1625.06|1622.86|0
1638350100000|2021-12-01 09:15:00|1626.63|1624.43|1627.96|1625.76|1629.41|1627.21|1626.27|1624.07|0
1638350400000|2021-12-01 09:20:00|1627.48|1625.28|1626.27|1624.07|1629.66|1627.46|1626.27|1624.07|0
1638350700000|2021-12-01 09:25:00|1625.9|1623.7|1627.96|1625.76|1627.96|1625.76|1625.78|1623.58|0
1638351000000|2021-12-01 09:30:00|1628.2|1626|1630.62|1628.42|1630.62|1628.42|1627.35|1625.15|0
1638351300000|2021-12-01 09:35:00|1630.86|1628.66|1634|1631.8|1634.36|1632.16|1629.89|1627.69|0
1638351600000|2021-12-01 09:40:00|1634.25|1632.05|1633.52|1631.32|1635.21|1633.01|1631.1|1628.9|0
1638351900000|2021-12-01 09:45:00|1633.76|1631.56|1632.18|1629.98|1634|1631.8|1630.37|1628.17|0
1638352200000|2021-12-01 09:50:00|1632.31|1630.11|1631.58|1629.38|1632.55|1630.35|1631.1|1628.9|0
1638352500000|2021-12-01 09:55:00|1632.06|1629.86|1631.82|1629.62|1632.06|1629.86|1630.85|1628.65|0
1638352800000|2021-12-01 10:00:00|1631.58|1629.38|1630.85|1628.65|1632.55|1630.35|1630.85|1628.65|0
1638353100000|2021-12-01 10:05:00|1631.09|1628.89|1629.16|1626.96|1631.34|1629.14|1627.95|1625.75|0
1638353400000|2021-12-01 10:10:00|1629.27|1627.07|1627.95|1625.75|1629.52|1627.32|1627.46|1625.26|0
1638353700000|2021-12-01 10:15:00|1627.46|1625.26|1629.16|1626.96|1629.4|1627.2|1626.74|1624.54|0
1638354000000|2021-12-01 10:20:00|1628.67|1626.47|1627.58|1625.38|1629.15|1626.95|1627.46|1625.26|0
1638354300000|2021-12-01 10:25:00|1627.46|1625.26|1628.91|1626.71|1630.12|1627.92|1627.46|1625.26|0
1638354600000|2021-12-01 10:30:00|1628.67|1626.47|1630.36|1628.16|1630.72|1628.52|1628.19|1625.99|0
1638354900000|2021-12-01 10:35:00|1630.23|1628.03|1629.88|1627.68|1630.84|1628.64|1629.63|1627.43|0
1638355200000|2021-12-01 10:40:00|1630.12|1627.92|1628.91|1626.71|1630.36|1628.16|1628.66|1626.46|0
1638355500000|2021-12-01 10:45:00|1629.15|1626.95|1631.32|1629.12|1631.81|1629.61|1628.66|1626.46|0
1638355800000|2021-12-01 10:50:00|1630.84|1628.64|1631.81|1629.61|1633.02|1630.82|1629.15|1626.95|0
1638356100000|2021-12-01 10:55:00|1631.32|1629.12|1630.84|1628.64|1631.56|1629.36|1630.11|1627.91|0
1638356400000|2021-12-01 11:00:00|1631.08|1628.88|1628.9|1626.7|1632.4|1630.2|1628.9|1626.7|0
1638356700000|2021-12-01 11:05:00|1629.14|1626.94|1629.87|1627.67|1630.83|1628.63|1628.17|1625.97|0
1638357000000|2021-12-01 11:10:00|1629.63|1627.43|1627.93|1625.73|1630.35|1628.15|1627.69|1625.49|0
1638357300000|2021-12-01 11:15:00|1627.69|1625.49|1626.96|1624.76|1627.69|1625.49|1625.03|1622.83|0
1638357600000|2021-12-01 11:20:00|1626.84|1624.64|1628.41|1626.21|1629.86|1627.66|1626.72|1624.52|0
1638357900000|2021-12-01 11:25:00|1628.17|1625.97|1629.14|1626.94|1629.38|1627.18|1627.69|1625.49|0
1638358200000|2021-12-01 11:30:00|1628.89|1626.69|1629.13|1626.93|1630.1|1627.9|1627.93|1625.73|0
1638358500000|2021-12-01 11:35:00|1628.89|1626.69|1627.92|1625.72|1630.1|1627.9|1627.92|1625.72|0
1638358800000|2021-12-01 11:40:00|1628.17|1625.97|1628.89|1626.69|1628.89|1626.69|1627.44|1625.24|0
1638359100000|2021-12-01 11:45:00|1628.41|1626.21|1630.58|1628.38|1630.82|1628.62|1628.16|1625.96|0
1638359400000|2021-12-01 11:50:00|1630.34|1628.14|1633.48|1631.28|1633.73|1631.53|1630.1|1627.9|0
1638359700000|2021-12-01 11:55:00|1633|1630.8|1633.72|1631.52|1634.21|1632.01|1633|1630.8|0
1638360000000|2021-12-01 12:00:00|1633.48|1631.28|1632.03|1629.83|1634.69|1632.49|1632.03|1629.83|0
1638360300000|2021-12-01 12:05:00|1631.79|1629.59|1630.82|1628.62|1632.27|1630.07|1630.58|1628.38|0
1638360600000|2021-12-01 12:10:00|1631.06|1628.86|1632.27|1630.07|1632.27|1630.07|1630.58|1628.38|0
1638360900000|2021-12-01 12:15:00|1632.03|1629.83|1633.72|1631.52|1635.9|1633.7|1630.57|1628.37|0
1638361200000|2021-12-01 12:20:00|1633.59|1631.39|1635.96|1633.76|1638.32|1636.12|1633.59|1631.39|0
1638361500000|2021-12-01 12:25:00|1635.83|1633.63|1635.89|1633.69|1636.86|1634.66|1634.5|1632.3|0
1638361800000|2021-12-01 12:30:00|1635.41|1633.21|1633.47|1631.27|1636.62|1634.42|1633.23|1631.03|0
1638362100000|2021-12-01 12:35:00|1633.71|1631.51|1634.92|1632.72|1635.17|1632.97|1632.99|1630.79|0
1638362400000|2021-12-01 12:40:00|1634.68|1632.48|1635.16|1632.96|1635.89|1633.69|1633.95|1631.75|0
1638362700000|2021-12-01 12:45:00|1634.92|1632.72|1633.95|1631.75|1635.65|1633.45|1633.47|1631.27|0
1638363000000|2021-12-01 12:50:00|1634.19|1631.99|1635.89|1633.69|1636.61|1634.41|1633.95|1631.75|0
1638363300000|2021-12-01 12:55:00|1636.13|1633.93|1634.43|1632.23|1636.13|1633.93|1634.31|1632.11|0
1638363600000|2021-12-01 13:00:00|1634.68|1632.48|1631.53|1629.33|1634.92|1632.72|1630.32|1628.12|0
1638363900000|2021-12-01 13:05:00|1631.77|1629.57|1631.53|1629.33|1632.25|1630.05|1630.32|1628.12|0
1638364200000|2021-12-01 13:10:00|1631.29|1629.09|1631.04|1628.84|1631.53|1629.33|1629.59|1627.39|0
1638364500000|2021-12-01 13:15:00|1631.28|1629.08|1632.98|1630.78|1633.7|1631.5|1630.8|1628.6|0
1638364800000|2021-12-01 13:20:00|1632.73|1630.53|1630.31|1628.11|1633.22|1631.02|1629.11|1626.91|0
1638365100000|2021-12-01 13:25:00|1630.07|1627.87|1628.38|1626.18|1632.12|1629.92|1627.89|1625.69|0
1638365400000|2021-12-01 13:30:00|1628.14|1625.94|1633.7|1631.5|1633.7|1631.5|1628.14|1625.94|0
1638365700000|2021-12-01 13:35:00|1633.21|1631.01|1634.18|1631.98|1634.67|1632.47|1632.97|1630.77|0
1638366000000|2021-12-01 13:40:00|1634.42|1632.22|1635.87|1633.67|1636.36|1634.16|1633.45|1631.25|0
1638366300000|2021-12-01 13:45:00|1636.12|1633.92|1634.66|1632.46|1636.6|1634.4|1634.18|1631.98|0
1638366600000|2021-12-01 13:50:00|1634.78|1632.58|1632.36|1630.16|1635.39|1633.19|1631.76|1629.56|0
1638366900000|2021-12-01 13:55:00|1632.48|1630.28|1631.76|1629.56|1632.73|1630.53|1630.55|1628.35|0
1638367200000|2021-12-01 14:00:00|1631.51|1629.31|1632.96|1630.76|1633.69|1631.49|1631.51|1629.31|0
1638367500000|2021-12-01 14:05:00|1633.21|1631.01|1633.69|1631.49|1634.66|1632.46|1632.48|1630.28|0
1638367800000|2021-12-01 14:10:00|1633.45|1631.25|1632.24|1630.04|1633.93|1631.73|1631.27|1629.07|0
1638368100000|2021-12-01 14:15:00|1631.99|1629.79|1630.54|1628.34|1634.17|1631.97|1630.54|1628.34|0
1638368400000|2021-12-01 14:20:00|1630.3|1628.1|1630.3|1628.1|1631.27|1629.07|1629.81|1627.61|0
1638368700000|2021-12-01 14:25:00|1630.54|1628.34|1630.78|1628.58|1631.51|1629.31|1628.85|1626.65|0
1638369000000|2021-12-01 14:30:00|1630.3|1628.1|1618.34|1616.14|1631.99|1629.79|1618.34|1616.14|0
1638369300000|2021-12-01 14:35:00|1616.89|1614.69|1620.03|1617.83|1621.72|1619.52|1616.89|1614.69|0
1638369600000|2021-12-01 14:40:00|1619.54|1617.34|1625.83|1623.63|1626.07|1623.87|1619.3|1617.1|0
1638369900000|2021-12-01 14:45:00|1623.17|1620.97|1623.62|1621.42|1628.73|1626.53|1622.89|1620.69|0
1638370200000|2021-12-01 14:50:00|1623.13|1620.93|1623|1620.8|1625.79|1623.59|1620.96|1618.76|0
1638370500000|2021-12-01 14:55:00|1623.37|1621.17|1628.45|1626.25|1629.9|1627.7|1623.37|1621.17|0
1638370800000|2021-12-01 15:00:00|1628.21|1626.01|1634.74|1632.54|1639.82|1637.62|1628.21|1626.01|0
1638371100000|2021-12-01 15:05:00|1635.47|1633.27|1641.27|1639.07|1642.24|1640.04|1635.47|1633.27|0
1638371400000|2021-12-01 15:10:00|1641.52|1639.32|1639.58|1637.38|1642.97|1640.77|1637.88|1635.68|0
1638371700000|2021-12-01 15:15:00|1640.3|1638.1|1643.45|1641.25|1644.66|1642.46|1640.3|1638.1|0
1638372000000|2021-12-01 15:20:00|1643.69|1641.49|1641.51|1639.31|1644.18|1641.98|1637.16|1634.96|0
1638372300000|2021-12-01 15:25:00|1641.03|1638.83|1636.67|1634.47|1642.97|1640.77|1636.43|1634.23|0
1638372600000|2021-12-01 15:30:00|1636.19|1633.99|1637.15|1634.95|1641.75|1639.55|1636.19|1633.99|0
1638372900000|2021-12-01 15:35:00|1637.39|1635.19|1631.83|1629.63|1639.09|1636.89|1631.83|1629.63|0
1638373200000|2021-12-01 15:40:00|1631.58|1629.38|1637.39|1635.19|1638.6|1636.4|1626.26|1624.06|0
1638373500000|2021-12-01 15:45:00|1637.63|1635.43|1643.44|1641.24|1643.93|1641.73|1637.15|1634.95|0
1638373800000|2021-12-01 15:50:00|1643.69|1641.49|1646.59|1644.39|1647.07|1644.87|1641.51|1639.31|0
1638374100000|2021-12-01 15:55:00|1646.11|1643.91|1647.07|1644.87|1648.53|1646.33|1643.68|1641.48|0
1638374400000|2021-12-01 16:00:00|1648.28|1646.08|1645.62|1643.42|1648.53|1646.33|1645.13|1642.93|0
1638374700000|2021-12-01 16:05:00|1645.38|1643.18|1647.56|1645.36|1648.52|1646.32|1645.13|1642.93|0
1638375000000|2021-12-01 16:10:00|1648.28|1646.08|1656.03|1653.83|1656.03|1653.83|1647.56|1645.36|0
1638375300000|2021-12-01 16:15:00|1655.79|1653.59|1657.45|1655.25|1658.66|1656.46|1653.85|1651.65|0
1638375600000|2021-12-01 16:20:00|1657.7|1655.5|1658.18|1655.98|1658.18|1655.98|1655.76|1653.56|0
1638375900000|2021-12-01 16:25:00|1657.94|1655.74|1655.51|1653.31|1659.63|1657.43|1655.51|1653.31|0
1638376200000|2021-12-01 16:30:00|1655.03|1652.83|1653.57|1651.37|1657.94|1655.74|1651.64|1649.44|0
1638376500000|2021-12-01 16:35:00|1654.54|1652.34|1652.12|1649.92|1655.27|1653.07|1651.15|1648.95|0
1638376800000|2021-12-01 16:40:00|1652.84|1650.64|1651.87|1649.67|1654.3|1652.1|1651.15|1648.95|0
1638377100000|2021-12-01 16:45:00|1651.63|1649.43|1651.15|1648.95|1652.36|1650.16|1646.79|1644.59|0
1638377400000|2021-12-01 16:50:00|1649.94|1647.74|1644.85|1642.65|1649.94|1647.74|1644.61|1642.41|0
1638377700000|2021-12-01 16:55:00|1644.61|1642.41|1641.09|1638.89|1644.61|1642.41|1636.38|1634.18|0
1638378000000|2021-12-01 17:00:00|1640.37|1638.17|1645.2|1643|1645.2|1643|1638.19|1635.99|0
1638378300000|2021-12-01 17:05:00|1644.48|1642.28|1643.75|1641.55|1647.14|1644.94|1641.82|1639.62|0
1638378600000|2021-12-01 17:10:00|1643.51|1641.31|1646.65|1644.45|1647.14|1644.94|1642.54|1640.34|0
1638378900000|2021-12-01 17:15:00|1646.17|1643.97|1648.83|1646.63|1651.25|1649.05|1646.17|1643.97|0
1638379200000|2021-12-01 17:20:00|1649.07|1646.87|1644.71|1642.51|1650.77|1648.57|1644.23|1642.03|0
1638379500000|2021-12-01 17:25:00|1644.35|1642.15|1639.39|1637.19|1645.92|1643.72|1638.67|1636.47|0
1638379800000|2021-12-01 17:30:00|1640.36|1638.16|1643.02|1640.82|1643.86|1641.66|1638.42|1636.22|0
1638380100000|2021-12-01 17:35:00|1642.29|1640.09|1642.29|1640.09|1642.29|1640.09|1637.57|1635.37|0
1638380400000|2021-12-01 17:40:00|1643.02|1640.82|1640.35|1638.15|1643.26|1641.06|1639.63|1637.43|0
1638380700000|2021-12-01 17:45:00|1640.11|1637.91|1637.93|1635.73|1641.32|1639.12|1637.45|1635.25|0
1638381000000|2021-12-01 17:50:00|1637.69|1635.49|1627.54|1625.34|1637.69|1635.49|1627.54|1625.34|0
1638381300000|2021-12-01 17:55:00|1627.78|1625.58|1619.32|1617.12|1627.78|1625.58|1617.39|1615.19|0
1638381600000|2021-12-01 18:00:00|1618.35|1616.15|1622.1|1619.9|1625.84|1623.64|1618.11|1615.91|0
1638381900000|2021-12-01 18:05:00|1623.06|1620.86|1611.63|1609.43|1624.51|1622.31|1609.14|1606.94|0
1638382200000|2021-12-01 18:10:00|1611.39|1609.19|1612.11|1609.91|1612.11|1609.91|1606.08|1603.88|0
1638382500000|2021-12-01 18:15:00|1611.14|1608.94|1603.43|1601.23|1615.24|1613.04|1603.43|1601.23|0
1638382800000|2021-12-01 18:20:00|1605.36|1603.16|1613.65|1611.45|1614.04|1611.84|1604.63|1602.43|0
1638383100000|2021-12-01 18:25:00|1613.17|1610.97|1617.27|1615.07|1618.48|1616.28|1612.69|1610.49|0
1638383400000|2021-12-01 18:30:00|1617.75|1615.55|1614.13|1611.93|1618.48|1616.28|1611.72|1609.52|0
1638383700000|2021-12-01 18:35:00|1614.01|1611.81|1613.65|1611.45|1616.06|1613.86|1611.24|1609.04|0
1638384000000|2021-12-01 18:40:00|1614.13|1611.93|1606.77|1604.57|1615.1|1612.9|1600.86|1598.66|0
1638384300000|2021-12-01 18:45:00|1605.93|1603.73|1590.25|1588.05|1605.93|1603.73|1590.01|1587.81|0
1638384600000|2021-12-01 18:50:00|1591.22|1589.02|1601.34|1599.14|1603.75|1601.55|1591.22|1589.02|0
1638384900000|2021-12-01 18:55:00|1602.06|1599.86|1606.4|1604.2|1608.09|1605.89|1601.1|1598.9|0
1638385200000|2021-12-01 19:00:00|1604.96|1602.76|1602.26|1600.06|1608.09|1605.89|1599.17|1596.97|0
1638385500000|2021-12-01 19:05:00|1601.05|1598.85|1596.34|1594.14|1604.18|1601.98|1595.99|1593.79|0
1638385800000|2021-12-01 19:10:00|1596.95|1594.75|1593.73|1591.53|1597.07|1594.87|1586.71|1584.51|0
1638386100000|2021-12-01 19:15:00|1593.49|1591.29|1586.79|1584.59|1596.18|1593.98|1585.1|1582.9|0
1638386400000|2021-12-01 19:20:00|1587.51|1585.31|1596.54|1594.34|1597.14|1594.94|1586.31|1584.11|0
1638386700000|2021-12-01 19:25:00|1596.18|1593.98|1602.73|1600.53|1604.18|1601.98|1595.46|1593.26|0
1638387000000|2021-12-01 19:30:00|1602.25|1600.05|1602.97|1600.77|1608.76|1606.56|1601.28|1599.08|0
1638387300000|2021-12-01 19:35:00|1602.73|1600.53|1602.24|1600.04|1604.17|1601.97|1596.22|1594.02|0
1638387600000|2021-12-01 19:40:00|1602.49|1600.29|1596.22|1594.02|1602.49|1600.29|1593.57|1591.37|0
1638387900000|2021-12-01 19:45:00|1595.98|1593.78|1599.83|1597.63|1602.36|1600.16|1593.57|1591.37|0
1638388200000|2021-12-01 19:50:00|1599.59|1597.39|1590.19|1587.99|1603.45|1601.25|1590.19|1587.99|0
1638388500000|2021-12-01 19:55:00|1590.43|1588.23|1590.67|1588.47|1595.73|1593.53|1589.47|1587.27|0
1638388800000|2021-12-01 20:00:00|1590.79|1588.59|1581.28|1579.08|1593.32|1591.12|1580.56|1578.36|0
1638389100000|2021-12-01 20:05:00|1580.67|1578.47|1575.02|1572.82|1584.17|1581.97|1574.54|1572.34|0
1638389400000|2021-12-01 20:10:00|1575.26|1573.06|1578.15|1575.95|1579.59|1577.39|1573.1|1570.9|0
1638389700000|2021-12-01 20:15:00|1578.39|1576.19|1566.32|1564.12|1578.39|1576.19|1565.12|1562.92|0
1638390000000|2021-12-01 20:20:00|1565.84|1563.64|1555.69|1553.49|1566.8|1564.6|1554.25|1552.05|0
1638390300000|2021-12-01 20:25:00|1554.97|1552.77|1557.13|1554.93|1562.89|1560.69|1550.17|1547.97|0
1638390600000|2021-12-01 20:30:00|1554.73|1552.53|1558.3|1556.1|1558.92|1556.72|1549.93|1547.73|0
1638390900000|2021-12-01 20:35:00|1556.97|1554.77|1564.49|1562.29|1566.41|1564.21|1555.22|1553.02|0
1638391200000|2021-12-01 20:40:00|1563.77|1561.57|1570.25|1568.05|1571.45|1569.25|1562.33|1560.13|0
1638391500000|2021-12-01 20:45:00|1570.49|1568.29|1554.88|1552.68|1571.8|1569.6|1554.64|1552.44|0
1638391800000|2021-12-01 20:50:00|1553.2|1551|1548.12|1545.92|1555.84|1553.64|1547.17|1544.97|0
1638392100000|2021-12-01 20:55:00|1547.4|1545.2|1525.88|1523.68|1547.4|1545.2|1525.64|1523.44|0
1638392400000|2021-12-01 21:00:00|1526.83|1524.63|1526.12|1523.92|1532.56|1530.36|1517.06|1514.86|0
1638392700000|2021-12-01 21:05:00|1525.52|1523.32|1528.51|1526.31|1531.37|1529.17|1523.97|1521.77|0
1638393000000|2021-12-01 21:10:00|1528.99|1526.79|1532.33|1530.13|1534.48|1532.28|1528.75|1526.55|0
1638393300000|2021-12-01 21:15:00|1529.43|1526.83|1527.52|1524.92|1529.9|1527.3|1525.37|1522.77|0
1638393600000|2021-12-01 21:20:00|1528.23|1525.63|1530.38|1527.78|1530.86|1528.26|1527.04|1524.44|0
1638393900000|2021-12-01 21:25:00|1530.14|1527.54|1527.63|1525.03|1530.62|1528.02|1526.32|1523.72|0
1638394200000|2021-12-01 21:30:00|1527.51|1524.91|1524.88|1522.28|1527.51|1524.91|1524.88|1522.28|0
1638394500000|2021-12-01 21:35:00|1524.65|1522.05|1525.84|1523.24|1527.62|1525.02|1524.41|1521.81|0
1638394800000|2021-12-01 21:40:00|1526.08|1523.48|1521.06|1518.46|1526.43|1523.83|1520.59|1517.99|0
1638395100000|2021-12-01 21:45:00|1521.89|1519.29|1526.07|1523.47|1526.55|1523.95|1520.82|1518.22|0
1638395400000|2021-12-01 21:50:00|1526.31|1523.71|1527.62|1525.02|1527.98|1525.38|1525.35|1522.75|0
1638395700000|2021-12-01 21:55:00|1527.5|1524.9|1526.27|1523.67|1529.65|1527.05|1525.59|1522.99|0
1638396000000|2021-12-01 22:00:00|1526.2|1523.6|1526.79|1524.19|1527.03|1524.43|1526.17|1523.57|0
1638396300000|2021-12-01 22:05:00|1526.69|1524.09|1527.1|1524.5|1527.31|1524.71|1526.69|1524.09|0
1638396600000|2021-12-01 22:10:00|1527.07|1524.47|1526.24|1523.64|1527.31|1524.71|1526.24|1523.64|0
1638396900000|2021-12-01 22:15:00|1526.06|1523.46|1526.38|1523.78|1526.38|1523.78|1525.75|1523.15|0
1638397200000|2021-12-01 22:20:00|1526.34|1523.74|1527.69|1525.09|1527.69|1525.09|1526.17|1523.57|0
1638397500000|2021-12-01 22:25:00|1527.76|1525.16|1527.93|1525.33|1528|1525.4|1527.76|1525.16|0
1638397800000|2021-12-01 22:30:00|1528|1525.4|1528.87|1526.27|1528.87|1526.27|1527.99|1525.39|0
1638398100000|2021-12-01 22:35:00|1528.8|1526.2|1528.52|1525.92|1528.9|1526.3|1528.52|1525.92|0
1638398400000|2021-12-01 22:40:00|1528.62|1526.02|1529.07|1526.47|1529.28|1526.68|1528.62|1526.02|0
1638398700000|2021-12-01 22:45:00|1529.03|1526.43|1529.17|1526.57|1529.17|1526.57|1528.9|1526.3|0
1638399000000|2021-12-01 22:50:00|1529.2|1526.6|1529.69|1527.09|1529.83|1527.23|1529.2|1526.6|0
1638399300000|2021-12-01 22:55:00|1529.83|1527.23|1529.66|1527.06|1529.9|1527.3|1529.49|1526.89|0
1638399600000|2021-12-01 23:00:00|1529.76|1527.16|1534.28|1531.68|1536.79|1534.19|1529.76|1527.16|0
1638399900000|2021-12-01 23:05:00|1533.92|1531.32|1537.27|1534.67|1537.51|1534.91|1533.08|1530.48|0
1638400200000|2021-12-01 23:10:00|1537.38|1534.78|1537.26|1534.66|1539.65|1537.05|1536.07|1533.47|0
1638400500000|2021-12-01 23:15:00|1536.42|1533.82|1531.88|1529.28|1536.79|1534.19|1531.53|1528.93|0
1638400800000|2021-12-01 23:20:00|1532.84|1530.24|1526.75|1524.15|1534.16|1531.56|1526.28|1523.68|0
1638401100000|2021-12-01 23:25:00|1527.23|1524.63|1531.05|1528.45|1531.53|1528.93|1527.23|1524.63|0
1638401400000|2021-12-01 23:30:00|1531.29|1528.69|1537.5|1534.9|1537.5|1534.9|1531.29|1528.69|0
1638401700000|2021-12-01 23:35:00|1537.73|1535.13|1537.73|1535.13|1539.17|1536.57|1536.3|1533.7|0
1638402000000|2021-12-01 23:40:00|1537.85|1535.25|1538.21|1535.61|1539.04|1536.44|1536.3|1533.7|0
1638402300000|2021-12-01 23:45:00|1538.56|1535.96|1541.31|1538.71|1542.27|1539.67|1538.56|1535.96|0
1638402600000|2021-12-01 23:50:00|1541.55|1538.95|1543.7|1541.1|1544.42|1541.82|1541.55|1538.95|0
1638402900000|2021-12-01 23:55:00|1544.18|1541.58|1544.18|1541.58|1545.37|1542.77|1543.46|1540.86|0
1638403200000|2021-12-02 00:00:00|1544.29|1541.69|1545.01|1542.41|1546.21|1543.61|1542.98|1540.38|0
1638403500000|2021-12-02 00:05:00|1544.89|1542.29|1544.29|1541.69|1546.33|1543.73|1544.17|1541.57|0
1638403800000|2021-12-02 00:10:00|1544.41|1541.81|1541.78|1539.18|1544.41|1541.81|1540.11|1537.51|0
1638404100000|2021-12-02 00:15:00|1541.54|1538.94|1543.69|1541.09|1545.13|1542.53|1540.11|1537.51|0
1638404400000|2021-12-02 00:20:00|1543.45|1540.85|1546.2|1543.6|1546.32|1543.72|1543.22|1540.62|0
1638404700000|2021-12-02 00:25:00|1546.32|1543.72|1547.99|1545.39|1548.23|1545.63|1546.08|1543.48|0
1638405000000|2021-12-02 00:30:00|1547.75|1545.15|1548.71|1546.11|1549.43|1546.83|1547.75|1545.15|0
1638405300000|2021-12-02 00:35:00|1548.58|1545.98|1548.1|1545.5|1549.43|1546.83|1547.75|1545.15|0
1638405600000|2021-12-02 00:40:00|1548.23|1545.63|1543.92|1541.32|1548.71|1546.11|1543.68|1541.08|0
1638405900000|2021-12-02 00:45:00|1543.68|1541.08|1539.38|1536.78|1543.68|1541.08|1536.75|1534.15|0
1638406200000|2021-12-02 00:50:00|1539.14|1536.54|1537.58|1534.98|1539.62|1537.02|1535.56|1532.96|0
1638406500000|2021-12-02 00:55:00|1537.95|1535.35|1540.57|1537.97|1542.25|1539.65|1537.95|1535.35|0
1638406800000|2021-12-02 01:00:00|1541.53|1538.93|1540.09|1537.49|1544.4|1541.8|1537.23|1534.63|0
1638407100000|2021-12-02 01:05:00|1539.85|1537.25|1541.8|1539.2|1544.15|1541.55|1538.9|1536.3|0
1638407400000|2021-12-02 01:10:00|1542.04|1539.44|1540.42|1537.82|1542.64|1540.04|1538.74|1536.14|0
1638407700000|2021-12-02 01:15:00|1540.9|1538.3|1535.63|1533.03|1541.86|1539.26|1535.63|1533.03|0
1638408000000|2021-12-02 01:20:00|1535.39|1532.79|1536.59|1533.99|1539.1|1536.5|1535.39|1532.79|0
1638408300000|2021-12-02 01:25:00|1536.83|1534.23|1539.7|1537.1|1542.81|1540.21|1536.83|1534.23|0
1638408600000|2021-12-02 01:30:00|1538.98|1536.38|1540.17|1537.57|1541.37|1538.77|1538.5|1535.9|0
1638408900000|2021-12-02 01:35:00|1540.53|1537.93|1539.21|1536.61|1541.37|1538.77|1537.65|1535.05|0
1638409200000|2021-12-02 01:40:00|1539.45|1536.85|1538.73|1536.13|1541.72|1539.12|1538.26|1535.66|0
1638409500000|2021-12-02 01:45:00|1539.21|1536.61|1540.41|1537.81|1541.37|1538.77|1538.02|1535.42|0
1638409800000|2021-12-02 01:50:00|1540.17|1537.57|1542.32|1539.72|1543.52|1540.92|1539.21|1536.61|0
1638410100000|2021-12-02 01:55:00|1541.84|1539.24|1550.46|1547.86|1551.18|1548.58|1541.6|1539|0
1638410400000|2021-12-02 02:00:00|1550.23|1547.63|1546.39|1543.79|1550.23|1547.63|1543.99|1541.39|0
1638410700000|2021-12-02 02:05:00|1546.15|1543.55|1547.59|1544.99|1548.31|1545.71|1544.23|1541.63|0
1638411000000|2021-12-02 02:10:00|1547.7|1545.1|1546.87|1544.27|1549.98|1547.38|1546.87|1544.27|0
1638411300000|2021-12-02 02:15:00|1547.22|1544.62|1544.95|1542.35|1547.34|1544.74|1543.99|1541.39|0
1638411600000|2021-12-02 02:20:00|1544.71|1542.11|1546.98|1544.38|1547.34|1544.74|1543.39|1540.79|0
1638411900000|2021-12-02 02:25:00|1546.86|1544.26|1546.38|1543.78|1548.3|1545.7|1545.66|1543.06|0
1638412200000|2021-12-02 02:30:00|1546.62|1544.02|1548.78|1546.18|1549.49|1546.89|1546.26|1543.66|0
1638412500000|2021-12-02 02:35:00|1548.54|1545.94|1548.53|1545.93|1549.49|1546.89|1547.82|1545.22|0
1638412800000|2021-12-02 02:40:00|1548.29|1545.69|1554.16|1551.56|1555|1552.4|1548.29|1545.69|0
1638413100000|2021-12-02 02:45:00|1554.04|1551.44|1552.84|1550.24|1554.52|1551.92|1551.17|1548.57|0
1638413400000|2021-12-02 02:50:00|1553.08|1550.48|1554.04|1551.44|1554.28|1551.68|1551.89|1549.29|0
1638413700000|2021-12-02 02:55:00|1554.28|1551.68|1557.4|1554.8|1557.99|1555.39|1553.8|1551.2|0
1638414000000|2021-12-02 03:00:00|1557.51|1554.91|1555.24|1552.64|1557.64|1555.04|1554.76|1552.16|0
1638414300000|2021-12-02 03:05:00|1555|1552.4|1555|1552.4|1555.71|1553.11|1553.32|1550.72|0
1638414600000|2021-12-02 03:10:00|1555.24|1552.64|1552.84|1550.24|1555.71|1553.11|1551.64|1549.04|0
1638414900000|2021-12-02 03:15:00|1553.08|1550.48|1550.68|1548.08|1553.08|1550.48|1549.48|1546.88|0
1638415200000|2021-12-02 03:20:00|1550.79|1548.19|1550.2|1547.6|1552.11|1549.51|1550.2|1547.6|0
1638415500000|2021-12-02 03:25:00|1550.44|1547.84|1551.39|1548.79|1551.87|1549.27|1548.76|1546.16|0
1638415800000|2021-12-02 03:30:00|1551.15|1548.55|1552.11|1549.51|1553.07|1550.47|1551.15|1548.55|0
1638416100000|2021-12-02 03:35:00|1551.87|1549.27|1549.71|1547.11|1552.11|1549.51|1547.91|1545.31|0
1638416400000|2021-12-02 03:40:00|1549.47|1546.87|1549.47|1546.87|1550.19|1547.59|1548.03|1545.43|0
1638416700000|2021-12-02 03:45:00|1549.59|1546.99|1551.39|1548.79|1552.11|1549.51|1547.19|1544.59|0
1638417000000|2021-12-02 03:50:00|1551.15|1548.55|1551.38|1548.78|1552.58|1549.98|1550.67|1548.07|0
1638417300000|2021-12-02 03:55:00|1551.15|1548.55|1551.62|1549.02|1552.1|1549.5|1550.19|1547.59|0
1638417600000|2021-12-02 04:00:00|1552.58|1549.98|1556.05|1553.45|1556.66|1554.06|1552.58|1549.98|0
1638417900000|2021-12-02 04:05:00|1555.94|1553.34|1553.3|1550.7|1556.66|1554.06|1552.58|1549.98|0
1638418200000|2021-12-02 04:10:00|1553.06|1550.46|1553.3|1550.7|1554.02|1551.42|1552.58|1549.98|0
1638418500000|2021-12-02 04:15:00|1553.06|1550.46|1551.62|1549.02|1554.01|1551.41|1551.14|1548.54|0
1638418800000|2021-12-02 04:20:00|1551.73|1549.13|1551.61|1549.01|1552.33|1549.73|1550.66|1548.06|0
1638419100000|2021-12-02 04:25:00|1551.49|1548.89|1550.25|1547.65|1551.61|1549.01|1549.17|1546.57|0
1638419400000|2021-12-02 04:30:00|1550.49|1547.89|1552.41|1549.81|1552.89|1550.29|1548.09|1545.49|0
1638419700000|2021-12-02 04:35:00|1552.65|1550.05|1551.21|1548.61|1552.65|1550.05|1549.77|1547.17|0
1638420000000|2021-12-02 04:40:00|1551.08|1548.48|1551.44|1548.84|1552.88|1550.28|1550.96|1548.36|0
1638420300000|2021-12-02 04:45:00|1551.2|1548.6|1551.8|1549.2|1552.16|1549.56|1550.36|1547.76|0
1638420600000|2021-12-02 04:50:00|1551.92|1549.32|1548.8|1546.2|1551.92|1549.32|1548.56|1545.96|0
1638420900000|2021-12-02 04:55:00|1549.04|1546.44|1549.28|1546.68|1549.64|1547.04|1547.84|1545.24|0
1638421200000|2021-12-02 05:00:00|1549.04|1546.44|1547.48|1544.88|1550.24|1547.64|1547|1544.4|0
1638421500000|2021-12-02 05:05:00|1547.84|1545.24|1547.6|1545|1548.56|1545.96|1546.4|1543.8|0
1638421800000|2021-12-02 05:10:00|1547.84|1545.24|1547.6|1545|1547.84|1545.24|1546.64|1544.04|0
1638422100000|2021-12-02 05:15:00|1547.36|1544.76|1548.79|1546.19|1549.75|1547.15|1546.64|1544.04|0
1638422400000|2021-12-02 05:20:00|1548.31|1545.71|1549.75|1547.15|1549.75|1547.15|1547.35|1544.75|0
1638422700000|2021-12-02 05:25:00|1549.51|1546.91|1550.95|1548.35|1551.19|1548.59|1549.03|1546.43|0
1638423000000|2021-12-02 05:30:00|1550.82|1548.22|1550.23|1547.63|1551.19|1548.59|1548.79|1546.19|0
1638423300000|2021-12-02 05:35:00|1550.47|1547.87|1549.75|1547.15|1550.71|1548.11|1549.51|1546.91|0
1638423600000|2021-12-02 05:40:00|1549.86|1547.26|1549.98|1547.38|1550.71|1548.11|1549.27|1546.67|0
1638423900000|2021-12-02 05:45:00|1549.75|1547.15|1551.18|1548.58|1551.18|1548.58|1549.5|1546.9|0
1638424200000|2021-12-02 05:50:00|1550.94|1548.34|1552.98|1550.38|1553.58|1550.98|1550.94|1548.34|0
1638424500000|2021-12-02 05:55:00|1552.74|1550.14|1552.25|1549.65|1553.1|1550.5|1551.9|1549.3|0
1638424800000|2021-12-02 06:00:00|1552.38|1549.78|1549.74|1547.14|1552.62|1550.02|1549.26|1546.66|0
1638425100000|2021-12-02 06:05:00|1549.5|1546.9|1549.26|1546.66|1550.7|1548.1|1548.54|1545.94|0
1638425400000|2021-12-02 06:10:00|1549.02|1546.42|1551.41|1548.81|1551.41|1548.81|1549.02|1546.42|0
1638425700000|2021-12-02 06:15:00|1551.53|1548.93|1550.21|1547.61|1552.01|1549.41|1549.97|1547.37|0
1638426000000|2021-12-02 06:20:00|1550.45|1547.85|1548.77|1546.17|1550.69|1548.09|1548.05|1545.45|0
1638426300000|2021-12-02 06:25:00|1548.65|1546.05|1549.85|1547.25|1549.97|1547.37|1548.65|1546.05|0
1638426600000|2021-12-02 06:30:00|1549.97|1547.37|1553.57|1550.97|1553.57|1550.97|1549.97|1547.37|0
1638426900000|2021-12-02 06:35:00|1553.44|1550.84|1555.49|1552.89|1555.97|1553.37|1553.44|1550.84|0
1638427200000|2021-12-02 06:40:00|1555.25|1552.65|1555.48|1552.88|1557.4|1554.8|1554.04|1551.44|0
1638427500000|2021-12-02 06:45:00|1555.72|1553.12|1556.8|1554.2|1558.12|1555.52|1554.76|1552.16|0
1638427800000|2021-12-02 06:50:00|1556.68|1554.08|1556.08|1553.48|1556.92|1554.32|1555|1552.4|0
1638428100000|2021-12-02 06:55:00|1556.2|1553.6|1562.56|1559.96|1563.28|1560.68|1554.52|1551.92|0
1638428400000|2021-12-02 07:00:00|1562.92|1560.32|1562.92|1560.32|1564.12|1561.52|1559.56|1556.96|0
1638428700000|2021-12-02 07:05:00|1562.79|1560.19|1560.87|1558.27|1565.92|1563.32|1560.87|1558.27|0
1638429000000|2021-12-02 07:10:00|1561.24|1558.64|1561.47|1558.87|1561.96|1559.36|1558.84|1556.24|0
1638429300000|2021-12-02 07:15:00|1561.83|1559.23|1557.87|1555.27|1562.2|1559.6|1556.19|1553.59|0
1638429600000|2021-12-02 07:20:00|1558.11|1555.51|1554.03|1551.43|1558.11|1555.51|1553.55|1550.95|0
1638429900000|2021-12-02 07:25:00|1553.43|1550.83|1548.51|1545.91|1555.95|1553.35|1546.83|1544.23|0
1638430200000|2021-12-02 07:30:00|1548.87|1546.27|1548.51|1545.91|1551.87|1549.27|1548.27|1545.67|0
1638430500000|2021-12-02 07:35:00|1549.1|1546.5|1552.8|1550.2|1553.76|1551.16|1548.86|1546.26|0
1638430800000|2021-12-02 07:40:00|1552.43|1549.83|1553.04|1550.44|1553.28|1550.68|1550.88|1548.28|0
1638431100000|2021-12-02 07:45:00|1553.28|1550.68|1555.19|1552.59|1555.43|1552.83|1553.04|1550.44|0
1638431400000|2021-12-02 07:50:00|1555.67|1553.07|1555.91|1553.31|1557.59|1554.99|1554.47|1551.87|0
1638431700000|2021-12-02 07:55:00|1555.67|1553.07|1550.63|1548.03|1556.39|1553.79|1550.39|1547.79|0
1638432000000|2021-12-02 08:00:00|1551.35|1548.75|1550.87|1548.27|1555.43|1552.83|1549.67|1547.07|0
1638432300000|2021-12-02 08:05:00|1550.91|1548.71|1543.96|1541.76|1552.59|1550.39|1543|1540.8|0
1638432600000|2021-12-02 08:10:00|1543.24|1541.04|1542.76|1540.56|1543.48|1541.28|1540.12|1537.92|0
1638432900000|2021-12-02 08:15:00|1542.87|1540.67|1548.03|1545.83|1548.38|1546.18|1541.8|1539.6|0
1638433200000|2021-12-02 08:20:00|1548.27|1546.07|1553.3|1551.1|1553.78|1551.58|1546.47|1544.27|0
1638433500000|2021-12-02 08:25:00|1553.54|1551.34|1550.9|1548.7|1554.02|1551.82|1549.58|1547.38|0
1638433800000|2021-12-02 08:30:00|1550.66|1548.46|1542.75|1540.55|1550.66|1548.46|1541.31|1539.11|0
1638434100000|2021-12-02 08:35:00|1543.23|1541.03|1542.51|1540.31|1546.58|1544.38|1541.31|1539.11|0
1638434400000|2021-12-02 08:40:00|1542.27|1540.07|1547.06|1544.86|1547.42|1545.22|1541.55|1539.35|0
1638434700000|2021-12-02 08:45:00|1546.1|1543.9|1547.3|1545.1|1548.5|1546.3|1545.26|1543.06|0
1638435000000|2021-12-02 08:50:00|1547.54|1545.34|1551.61|1549.41|1552.09|1549.89|1547.06|1544.86|0
1638435300000|2021-12-02 08:55:00|1551.85|1549.65|1551.13|1548.93|1552.57|1550.37|1550.17|1547.97|0
1638435600000|2021-12-02 09:00:00|1550.89|1548.69|1555.34|1553.14|1555.71|1553.51|1548.73|1546.53|0
1638435900000|2021-12-02 09:05:00|1555.71|1553.51|1556.18|1553.98|1556.78|1554.58|1555.22|1553.02|0
1638436200000|2021-12-02 09:10:00|1556.67|1554.47|1559.79|1557.59|1560.27|1558.07|1555.46|1553.26|0
1638436500000|2021-12-02 09:15:00|1560.03|1557.83|1561.71|1559.51|1562.91|1560.71|1558.82|1556.62|0
1638436800000|2021-12-02 09:20:00|1561.95|1559.75|1562.46|1560.26|1562.81|1560.61|1559.1|1556.9|0
1638437100000|2021-12-02 09:25:00|1561.74|1559.54|1558.61|1556.41|1562.7|1560.5|1557.65|1555.45|0
1638437400000|2021-12-02 09:30:00|1558.85|1556.65|1554.4|1552.2|1558.85|1556.65|1554.05|1551.85|0
1638437700000|2021-12-02 09:35:00|1554.29|1552.09|1556.69|1554.49|1556.8|1554.6|1552.61|1550.41|0
1638438000000|2021-12-02 09:40:00|1556.45|1554.25|1555.24|1553.04|1558|1555.8|1553.8|1551.6|0
1638438300000|2021-12-02 09:45:00|1555|1552.8|1551.88|1549.68|1556.45|1554.25|1551.88|1549.68|0
1638438600000|2021-12-02 09:50:00|1552.6|1550.4|1554.97|1552.77|1555.45|1553.25|1551.4|1549.2|0
1638438900000|2021-12-02 09:55:00|1555.69|1553.49|1556.89|1554.69|1557.85|1555.65|1555.69|1553.49|0
1638439200000|2021-12-02 10:00:00|1557.37|1555.17|1555.21|1553.01|1558.09|1555.89|1553.77|1551.57|0
1638439500000|2021-12-02 10:05:00|1555.08|1552.88|1553.52|1551.32|1555.93|1553.73|1553.4|1551.2|0
1638439800000|2021-12-02 10:10:00|1553.28|1551.08|1545.12|1542.92|1553.28|1551.08|1544.88|1542.68|0
1638440100000|2021-12-02 10:15:00|1543.68|1541.48|1545.39|1543.19|1545.75|1543.55|1541.55|1539.35|0
1638440400000|2021-12-02 10:20:00|1546.47|1544.27|1549.47|1547.27|1549.71|1547.51|1541.91|1539.71|0
1638440700000|2021-12-02 10:25:00|1549.23|1547.03|1548.75|1546.55|1551.26|1549.06|1547.55|1545.35|0
1638441000000|2021-12-02 10:30:00|1548.14|1545.94|1550.43|1548.23|1550.67|1548.47|1546.35|1544.15|0
1638441300000|2021-12-02 10:35:00|1550.54|1548.34|1557.63|1555.43|1557.63|1555.43|1549.47|1547.27|0
1638441600000|2021-12-02 10:40:00|1557.87|1555.67|1554.51|1552.31|1558.11|1555.91|1553.66|1551.46|0
1638441900000|2021-12-02 10:45:00|1554.62|1552.42|1555.1|1552.9|1556.67|1554.47|1553.78|1551.58|0
1638442200000|2021-12-02 10:50:00|1554.86|1552.66|1554.98|1552.78|1556.66|1554.46|1551.74|1549.54|0
1638442500000|2021-12-02 10:55:00|1554.74|1552.54|1554.27|1552.07|1555.11|1552.91|1552.23|1550.03|0
1638442800000|2021-12-02 11:00:00|1554.03|1551.83|1550.67|1548.47|1554.75|1552.55|1549.71|1547.51|0
1638443100000|2021-12-02 11:05:00|1550.78|1548.58|1553.18|1550.98|1553.55|1551.35|1550.78|1548.58|0
1638443400000|2021-12-02 11:10:00|1553.31|1551.11|1551.63|1549.43|1554.03|1551.83|1550.3|1548.1|0
1638443700000|2021-12-02 11:15:00|1550.9|1548.7|1547.78|1545.58|1551.63|1549.43|1547.54|1545.34|0
1638444000000|2021-12-02 11:20:00|1547.54|1545.34|1549.22|1547.02|1550.3|1548.1|1547.54|1545.34|0
1638444300000|2021-12-02 11:25:00|1549.1|1546.9|1549.22|1547.02|1551.14|1548.94|1547.89|1545.69|0
1638444600000|2021-12-02 11:30:00|1549.33|1547.13|1548.98|1546.78|1552.82|1550.62|1548.74|1546.54|0
1638444900000|2021-12-02 11:35:00|1549.22|1547.02|1548.02|1545.82|1549.46|1547.26|1546.57|1544.37|0
1638445200000|2021-12-02 11:40:00|1548.13|1545.93|1547.77|1545.57|1549.46|1547.26|1546.69|1544.49|0
1638445500000|2021-12-02 11:45:00|1547.65|1545.45|1550.17|1547.97|1551.37|1549.17|1547.53|1545.33|0
1638445800000|2021-12-02 11:50:00|1550.05|1547.85|1550.41|1548.21|1551.13|1548.93|1548.25|1546.05|0
1638446100000|2021-12-02 11:55:00|1550.65|1548.45|1550.65|1548.45|1552.57|1550.37|1550.05|1547.85|0
1638446400000|2021-12-02 12:00:00|1550.41|1548.21|1550.89|1548.69|1553.65|1551.45|1548.97|1546.77|0
1638446700000|2021-12-02 12:05:00|1550.76|1548.56|1542.48|1540.28|1550.76|1548.56|1542.48|1540.28|0
1638447000000|2021-12-02 12:10:00|1542.72|1540.52|1542.84|1540.64|1546.08|1543.88|1541.28|1539.08|0
1638447300000|2021-12-02 12:15:00|1542.72|1540.52|1539.36|1537.16|1543.32|1541.12|1537.92|1535.72|0
1638447600000|2021-12-02 12:20:00|1538.88|1536.68|1539.67|1537.47|1541.11|1538.91|1537.52|1535.32|0
1638447900000|2021-12-02 12:25:00|1539.43|1537.23|1534.4|1532.2|1539.91|1537.71|1530.8|1528.6|0
1638448200000|2021-12-02 12:30:00|1534.64|1532.44|1532.24|1530.04|1534.88|1532.68|1531.76|1529.56|0
1638448500000|2021-12-02 12:35:00|1532.35|1530.15|1532.48|1530.28|1534.87|1532.67|1531.52|1529.32|0
1638448800000|2021-12-02 12:40:00|1532.24|1530.04|1527.77|1525.57|1532.24|1530.04|1524.9|1522.7|0
1638449100000|2021-12-02 12:45:00|1527.53|1525.33|1530.16|1527.96|1530.64|1528.44|1527.53|1525.33|0
1638449400000|2021-12-02 12:50:00|1529.92|1527.72|1536.15|1533.95|1536.15|1533.95|1529.68|1527.48|0
1638449700000|2021-12-02 12:55:00|1535.67|1533.47|1538.55|1536.35|1539.51|1537.31|1535.67|1533.47|0
1638450000000|2021-12-02 13:00:00|1538.31|1536.11|1542.86|1540.66|1542.86|1540.66|1537.35|1535.15|0
1638450300000|2021-12-02 13:05:00|1542.62|1540.42|1546.22|1544.02|1546.94|1544.74|1540.94|1538.74|0
1638450600000|2021-12-02 13:10:00|1546.46|1544.26|1544.77|1542.57|1547.42|1545.22|1541.9|1539.7|0
1638450900000|2021-12-02 13:15:00|1544.3|1542.1|1539.98|1537.78|1545.74|1543.54|1539.74|1537.54|0
1638451200000|2021-12-02 13:20:00|1539.5|1537.3|1534.71|1532.51|1541.42|1539.22|1534.23|1532.03|0
1638451500000|2021-12-02 13:25:00|1534.95|1532.75|1538.06|1535.86|1538.54|1536.34|1533.27|1531.07|0
1638451800000|2021-12-02 13:30:00|1537.34|1535.14|1540.46|1538.26|1542.73|1540.53|1537.22|1535.02|0
1638452100000|2021-12-02 13:35:00|1539.98|1537.78|1535.18|1532.98|1542.14|1539.94|1534.7|1532.5|0
1638452400000|2021-12-02 13:40:00|1534.7|1532.5|1529.67|1527.47|1536.14|1533.94|1529.19|1526.99|0
1638452700000|2021-12-02 13:45:00|1529.91|1527.71|1530.62|1528.42|1532.3|1530.1|1527.99|1525.79|0
1638453000000|2021-12-02 13:50:00|1529.3|1527.1|1533.26|1531.06|1533.26|1531.06|1527.99|1525.79|0
1638453300000|2021-12-02 13:55:00|1533.74|1531.54|1532.06|1529.86|1534.46|1532.26|1532.06|1529.86|0
1638453600000|2021-12-02 14:00:00|1531.82|1529.62|1525.35|1523.15|1535.89|1533.69|1525.22|1523.02|0
1638453900000|2021-12-02 14:05:00|1525.11|1522.91|1525.35|1523.15|1526.31|1524.11|1520.8|1518.6|0
1638454200000|2021-12-02 14:10:00|1525.59|1523.39|1526.67|1524.47|1527.98|1525.78|1524.76|1522.56|0
1638454500000|2021-12-02 14:15:00|1526.91|1524.71|1524.76|1522.56|1528.83|1526.63|1523.08|1520.88|0
1638454800000|2021-12-02 14:20:00|1524.52|1522.32|1524.99|1522.79|1526.91|1524.71|1523.08|1520.88|0
1638455100000|2021-12-02 14:25:00|1525.23|1523.03|1524.51|1522.31|1529.3|1527.1|1524.27|1522.07|0
1638455400000|2021-12-02 14:30:00|1524.75|1522.55|1524.03|1521.83|1533.38|1531.18|1522.36|1520.16|0
1638455700000|2021-12-02 14:35:00|1525.71|1523.51|1551.66|1549.46|1551.66|1549.46|1522.12|1519.92|0
1638456000000|2021-12-02 14:40:00|1552.38|1550.18|1555.25|1553.05|1559.82|1557.62|1548.78|1546.58|0
1638456300000|2021-12-02 14:45:00|1555.73|1553.53|1561.29|1559.09|1566.33|1564.13|1552.37|1550.17|0
1638456600000|2021-12-02 14:50:00|1562.49|1560.29|1573.78|1571.58|1574.5|1572.3|1560.56|1558.36|0
1638456900000|2021-12-02 14:55:00|1573.54|1571.34|1574.26|1572.06|1574.98|1572.78|1568.49|1566.29|0
1638457200000|2021-12-02 15:00:00|1574.98|1572.78|1577.86|1575.66|1579.07|1576.87|1565.13|1562.93|0
1638457500000|2021-12-02 15:05:00|1577.14|1574.94|1565.55|1563.35|1577.86|1575.66|1563.87|1561.67|0
1638457800000|2021-12-02 15:10:00|1565.79|1563.59|1563.39|1561.19|1567.23|1565.03|1558.83|1556.63|0
1638458100000|2021-12-02 15:15:00|1564.35|1562.15|1558.77|1556.57|1564.35|1562.15|1555.47|1553.27|0
1638458400000|2021-12-02 15:20:00|1558.29|1556.09|1565.22|1563.02|1566.18|1563.98|1554.7|1552.5|0
1638458700000|2021-12-02 15:25:00|1564.26|1562.06|1567.86|1565.66|1571.22|1569.02|1558.03|1555.83|0
1638459000000|2021-12-02 15:30:00|1567.01|1564.81|1555.65|1553.45|1572.66|1570.46|1555.41|1553.21|0
1638459300000|2021-12-02 15:35:00|1555.41|1553.21|1546.55|1544.35|1556.49|1554.29|1543.91|1541.71|0
1638459600000|2021-12-02 15:40:00|1548.22|1546.02|1541.69|1539.49|1553.73|1551.53|1541.69|1539.49|0
1638459900000|2021-12-02 15:45:00|1542.16|1539.96|1554.36|1552.16|1556.52|1554.32|1539.53|1537.33|0
1638460200000|2021-12-02 15:50:00|1555.56|1553.36|1549.1|1546.9|1559.39|1557.19|1547.42|1545.22|0
1638460500000|2021-12-02 15:55:00|1549.82|1547.62|1568.21|1566.01|1568.45|1566.25|1548.35|1546.15|0
1638460800000|2021-12-02 16:00:00|1567.85|1565.65|1563.42|1561.22|1572.28|1570.08|1561.74|1559.54|0
1638461100000|2021-12-02 16:05:00|1564.14|1561.94|1576.67|1574.47|1577.39|1575.19|1563.18|1560.98|0
1638461400000|2021-12-02 16:10:00|1576.43|1574.23|1574.75|1572.55|1578.83|1576.63|1569.71|1567.51|0
1638461700000|2021-12-02 16:15:00|1575.23|1573.03|1579.54|1577.34|1582.18|1579.98|1574.75|1572.55|0
1638462000000|2021-12-02 16:20:00|1579.78|1577.58|1578.58|1576.38|1586.02|1583.82|1578.46|1576.26|0
1638462300000|2021-12-02 16:25:00|1578.82|1576.62|1580.53|1578.33|1584.1|1581.9|1578.1|1575.9|0
1638462600000|2021-12-02 16:30:00|1581.49|1579.29|1568.27|1566.07|1582.93|1580.73|1562.75|1560.55|0
1638462900000|2021-12-02 16:35:00|1566.59|1564.39|1570.9|1568.7|1575.94|1573.74|1565.63|1563.43|0
1638463200000|2021-12-02 16:40:00|1570.42|1568.22|1569.7|1567.5|1580.26|1578.06|1569.46|1567.26|0
1638463500000|2021-12-02 16:45:00|1568.98|1566.78|1577.61|1575.41|1578.09|1575.89|1565.62|1563.42|0
1638463800000|2021-12-02 16:50:00|1576.89|1574.69|1578.39|1576.19|1580.01|1577.81|1574.55|1572.35|0
1638464100000|2021-12-02 16:55:00|1578.15|1575.95|1584.15|1581.95|1587.03|1584.83|1571.91|1569.71|0
1638464400000|2021-12-02 17:00:00|1584.63|1582.43|1589.43|1587.23|1590.4|1588.2|1580.55|1578.35|0
1638464700000|2021-12-02 17:05:00|1589.07|1586.87|1592.32|1590.12|1592.8|1590.6|1585.59|1583.39|0
1638465000000|2021-12-02 17:10:00|1591.84|1589.64|1595.44|1593.24|1595.44|1593.24|1590.39|1588.19|0
1638465300000|2021-12-02 17:15:00|1595.2|1593|1594.07|1591.87|1595.92|1593.72|1591.35|1589.15|0
1638465600000|2021-12-02 17:20:00|1594.79|1592.59|1598.4|1596.2|1599.36|1597.16|1594.79|1592.59|0
1638465900000|2021-12-02 17:25:00|1598.88|1596.68|1598.64|1596.44|1599.6|1597.4|1596.95|1594.75|0
1638466200000|2021-12-02 17:30:00|1598.88|1596.68|1593.35|1591.15|1599.84|1597.64|1593.35|1591.15|0
1638466500000|2021-12-02 17:35:00|1593.59|1591.39|1593.58|1591.38|1595.99|1593.79|1588.78|1586.58|0
1638466800000|2021-12-02 17:40:00|1592.86|1590.66|1591.42|1589.22|1597.19|1594.99|1590.46|1588.26|0
1638467100000|2021-12-02 17:45:00|1591.18|1588.98|1599.83|1597.63|1599.83|1597.63|1591.18|1588.98|0
1638467400000|2021-12-02 17:50:00|1599.11|1596.91|1592.38|1590.18|1599.83|1597.63|1592.14|1589.94|0
1638467700000|2021-12-02 17:55:00|1592.62|1590.42|1593.51|1591.31|1595.98|1593.78|1590.87|1588.67|0
1638468000000|2021-12-02 18:00:00|1594.47|1592.27|1594.71|1592.51|1594.95|1592.75|1584.38|1582.18|0
1638468300000|2021-12-02 18:05:00|1595.67|1593.47|1590.62|1588.42|1597.11|1594.91|1587.26|1585.06|0
1638468600000|2021-12-02 18:10:00|1590.38|1588.18|1596.15|1593.95|1596.26|1594.06|1587.5|1585.3|0
1638468900000|2021-12-02 18:15:00|1596.63|1594.43|1593.02|1590.82|1597.35|1595.15|1591.82|1589.62|0
1638469200000|2021-12-02 18:20:00|1593.98|1591.78|1585.14|1582.94|1594.7|1592.5|1582.26|1580.06|0
1638469500000|2021-12-02 18:25:00|1585.62|1583.42|1584.18|1581.98|1588.26|1586.06|1582.5|1580.3|0
1638469800000|2021-12-02 18:30:00|1584.42|1582.22|1591.62|1589.42|1591.86|1589.66|1580.1|1577.9|0
1638470100000|2021-12-02 18:35:00|1591.14|1588.94|1593.54|1591.34|1593.78|1591.58|1588.26|1586.06|0
1638470400000|2021-12-02 18:40:00|1593.3|1591.1|1590.65|1588.45|1594.85|1592.65|1589.33|1587.13|0
1638470700000|2021-12-02 18:45:00|1590.41|1588.21|1586.57|1584.37|1590.89|1588.69|1582.97|1580.77|0
1638471000000|2021-12-02 18:50:00|1586.33|1584.13|1596.41|1594.21|1597.62|1595.42|1582.49|1580.29|0
1638471300000|2021-12-02 18:55:00|1595.93|1593.73|1600.26|1598.06|1600.98|1598.78|1595.93|1593.73|0
1638471600000|2021-12-02 19:00:00|1600.02|1597.82|1597.85|1595.65|1601.7|1599.5|1595.45|1593.25|0
1638471900000|2021-12-02 19:05:00|1598.33|1596.13|1598.33|1596.13|1600.73|1598.53|1594.84|1592.64|0
1638472200000|2021-12-02 19:10:00|1599.05|1596.85|1595.45|1593.25|1599.77|1597.57|1593.05|1590.85|0
1638472500000|2021-12-02 19:15:00|1596.41|1594.21|1601.45|1599.25|1602.41|1600.21|1595.32|1593.12|0
1638472800000|2021-12-02 19:20:00|1601.21|1599.01|1598.33|1596.13|1601.69|1599.49|1597.85|1595.65|0
1638473100000|2021-12-02 19:25:00|1598.57|1596.37|1603.61|1601.41|1604.09|1601.89|1596.16|1593.96|0
1638473400000|2021-12-02 19:30:00|1603.37|1601.17|1601.32|1599.12|1604.33|1602.13|1600.49|1598.29|0
1638473700000|2021-12-02 19:35:00|1601.45|1599.25|1599.83|1597.63|1602.89|1600.69|1596.88|1594.68|0
1638474000000|2021-12-02 19:40:00|1600.07|1597.87|1599.59|1597.39|1601.75|1599.55|1597.66|1595.46|0
1638474300000|2021-12-02 19:45:00|1599.83|1597.63|1592.38|1590.18|1600.79|1598.59|1592.38|1590.18|0
1638474600000|2021-12-02 19:50:00|1593.34|1591.14|1592.37|1590.17|1596.94|1594.74|1589.73|1587.53|0
1638474900000|2021-12-02 19:55:00|1592.61|1590.41|1594.78|1592.58|1599.1|1596.9|1592.13|1589.93|0
1638475200000|2021-12-02 20:00:00|1595.5|1593.3|1598.14|1595.94|1600.3|1598.1|1594.77|1592.57|0
1638475500000|2021-12-02 20:05:00|1598.38|1596.18|1599.1|1596.9|1602.46|1600.26|1595.73|1593.53|0
1638475800000|2021-12-02 20:10:00|1599.34|1597.14|1594.53|1592.33|1599.34|1597.14|1587.56|1585.36|0
1638476100000|2021-12-02 20:15:00|1595.73|1593.53|1592.61|1590.41|1596.93|1594.73|1590.68|1588.48|0
1638476400000|2021-12-02 20:20:00|1591.41|1589.21|1590.68|1588.48|1593.57|1591.37|1588.52|1586.32|0
1638476700000|2021-12-02 20:25:00|1590.44|1588.24|1592.12|1589.92|1596.45|1594.25|1589.24|1587.04|0
1638477000000|2021-12-02 20:30:00|1592.36|1590.16|1600.05|1597.85|1602.46|1600.26|1592.12|1589.92|0
1638477300000|2021-12-02 20:35:00|1599.33|1597.13|1600.56|1598.36|1602.7|1600.5|1596.45|1594.25|0
1638477600000|2021-12-02 20:40:00|1599.84|1597.64|1602.24|1600.04|1606.45|1604.25|1599.36|1597.16|0
1638477900000|2021-12-02 20:45:00|1602.49|1600.29|1600.56|1598.36|1603.93|1601.73|1594.07|1591.87|0
1638478200000|2021-12-02 20:50:00|1601.16|1598.96|1586.61|1584.41|1601.16|1598.96|1585.05|1582.85|0
1638478500000|2021-12-02 20:55:00|1586.85|1584.65|1589.01|1586.81|1591.9|1589.7|1580.13|1577.93|0
1638478800000|2021-12-02 21:00:00|1591.42|1589.22|1589.01|1586.81|1595.26|1593.06|1588.05|1585.85|0
1638479100000|2021-12-02 21:05:00|1589.73|1587.53|1588.84|1586.64|1593.1|1590.9|1588.84|1586.64|0
1638479400000|2021-12-02 21:10:00|1588.6|1586.4|1586.2|1584|1591.01|1588.81|1585.96|1583.76|0
1638479700000|2021-12-02 21:15:00|1586.88|1584.28|1590.96|1588.36|1591.68|1589.08|1586.4|1583.8|0
1638480000000|2021-12-02 21:20:00|1590.84|1588.24|1591.44|1588.84|1593.13|1590.53|1590.24|1587.64|0
1638480300000|2021-12-02 21:25:00|1591.32|1588.72|1591.92|1589.32|1592.16|1589.56|1590.48|1587.88|0
1638480600000|2021-12-02 21:30:00|1591.56|1588.96|1594.81|1592.21|1595.29|1592.69|1591.56|1588.96|0
1638480900000|2021-12-02 21:35:00|1595.05|1592.45|1595.64|1593.04|1595.77|1593.17|1593.84|1591.24|0
1638481200000|2021-12-02 21:40:00|1595.77|1593.17|1595.77|1593.17|1597.21|1594.61|1595.53|1592.93|0
1638481500000|2021-12-02 21:45:00|1596.01|1593.41|1595.76|1593.16|1597.93|1595.33|1595.04|1592.44|0
1638481800000|2021-12-02 21:50:00|1595.52|1592.92|1598.65|1596.05|1598.89|1596.29|1595.04|1592.44|0
1638482100000|2021-12-02 21:55:00|1598.89|1596.29|1598.28|1595.68|1599.01|1596.41|1596.97|1594.37|0
1638482400000|2021-12-02 22:00:00|1598.37|1595.77|1597.84|1595.24|1598.37|1595.77|1597.57|1594.97|0
1638482700000|2021-12-02 22:05:00|1597.88|1595.28|1598.01|1595.41|1598.05|1595.45|1597.66|1595.06|0
1638483000000|2021-12-02 22:10:00|1597.98|1595.38|1598.09|1595.49|1598.15|1595.55|1597.88|1595.28|0
1638483300000|2021-12-02 22:15:00|1597.94|1595.34|1598.26|1595.66|1598.51|1595.91|1597.73|1595.13|0
1638483600000|2021-12-02 22:20:00|1598.22|1595.62|1598.29|1595.69|1598.29|1595.69|1598.19|1595.59|0
1638483900000|2021-12-02 22:25:00|1598.26|1595.66|1598.4|1595.8|1598.51|1595.91|1598.26|1595.66|0
1638484200000|2021-12-02 22:30:00|1598.47|1595.87|1599.27|1596.67|1599.27|1596.67|1598.4|1595.8|0
1638484500000|2021-12-02 22:35:00|1599.41|1596.81|1599.7|1597.1|1599.72|1597.12|1599.41|1596.81|0
1638484800000|2021-12-02 22:40:00|1599.69|1597.09|1599.51|1596.91|1599.97|1597.37|1599.48|1596.88|0
1638485100000|2021-12-02 22:45:00|1599.69|1597.09|1599.44|1596.84|1599.69|1597.09|1599.16|1596.56|0
1638485400000|2021-12-02 22:50:00|1599.59|1596.99|1599.02|1596.42|1599.59|1596.99|1598.74|1596.14|0
1638485700000|2021-12-02 22:55:00|1599.12|1596.52|1598.63|1596.03|1599.44|1596.84|1598.63|1596.03|0
1638486000000|2021-12-02 23:00:00|1598.75|1596.15|1600.07|1597.47|1601.52|1598.92|1597.43|1594.83|0
1638486300000|2021-12-02 23:05:00|1600.31|1597.71|1598.15|1595.55|1600.55|1597.95|1598.15|1595.55|0
1638486600000|2021-12-02 23:10:00|1598.26|1595.66|1593.09|1590.49|1598.39|1595.79|1592.61|1590.01|0
1638486900000|2021-12-02 23:15:00|1593.57|1590.97|1588.76|1586.16|1594.29|1591.69|1586.6|1584|0
1638487200000|2021-12-02 23:20:00|1589.24|1586.64|1585.27|1582.67|1590.32|1587.72|1584.31|1581.71|0
1638487500000|2021-12-02 23:25:00|1585.39|1582.79|1584.6|1582|1588.21|1585.61|1584.6|1582|0
1638487800000|2021-12-02 23:30:00|1584.84|1582.24|1584.6|1582|1586.04|1583.44|1583.51|1580.91|0
1638488100000|2021-12-02 23:35:00|1585.32|1582.72|1584.6|1582|1586.76|1584.16|1584.36|1581.76|0
1638488400000|2021-12-02 23:40:00|1584.84|1582.24|1581.95|1579.35|1585.56|1582.96|1580.99|1578.39|0
1638488700000|2021-12-02 23:45:00|1582.19|1579.59|1581.95|1579.35|1583.99|1581.39|1580.99|1578.39|0
1638489000000|2021-12-02 23:50:00|1582.19|1579.59|1580.75|1578.15|1582.19|1579.59|1577.87|1575.27|0
1638489300000|2021-12-02 23:55:00|1580.99|1578.39|1576.18|1573.58|1581.71|1579.11|1574.5|1571.9|0
1638489600000|2021-12-03 00:00:00|1575.94|1573.34|1574.26|1571.66|1577.62|1575.02|1571.38|1568.78|0
1638489900000|2021-12-03 00:05:00|1574.5|1571.9|1576.66|1574.06|1576.66|1574.06|1573.78|1571.18|0
1638490200000|2021-12-03 00:10:00|1576.42|1573.82|1577.97|1575.37|1578.58|1575.98|1574.74|1572.14|0
1638490500000|2021-12-03 00:15:00|1578.1|1575.5|1579.54|1576.94|1579.78|1577.18|1575.22|1572.62|0
1638490800000|2021-12-03 00:20:00|1579.3|1576.7|1577.97|1575.37|1580.74|1578.14|1577.97|1575.37|0
1638491100000|2021-12-03 00:25:00|1577.86|1575.26|1581.94|1579.34|1582.66|1580.06|1577.86|1575.26|0
1638491400000|2021-12-03 00:30:00|1582.18|1579.58|1582.66|1580.06|1584.34|1581.74|1580.74|1578.14|0
1638491700000|2021-12-03 00:35:00|1582.42|1579.82|1581.69|1579.09|1583.62|1581.02|1580.01|1577.41|0
1638492000000|2021-12-03 00:40:00|1581.21|1578.61|1580.73|1578.13|1582.65|1580.05|1580.01|1577.41|0
1638492300000|2021-12-03 00:45:00|1580.85|1578.25|1579.05|1576.45|1581.33|1578.73|1578.57|1575.97|0
1638492600000|2021-12-03 00:50:00|1578.92|1576.32|1577.85|1575.25|1580.73|1578.13|1577.61|1575.01|0
1638492900000|2021-12-03 00:55:00|1578.09|1575.49|1579.53|1576.93|1580.25|1577.65|1577.85|1575.25|0
1638493200000|2021-12-03 01:00:00|1579.4|1576.8|1578.8|1576.2|1580.49|1577.89|1577.36|1574.76|0
1638493500000|2021-12-03 01:05:00|1579.04|1576.44|1585.29|1582.69|1585.77|1583.17|1579.04|1576.44|0
1638493800000|2021-12-03 01:10:00|1585.53|1582.93|1581.8|1579.2|1585.77|1583.17|1581.2|1578.6|0
1638494100000|2021-12-03 01:15:00|1581.68|1579.08|1582.64|1580.04|1582.64|1580.04|1580.72|1578.12|0
1638494400000|2021-12-03 01:20:00|1583.36|1580.76|1578.32|1575.72|1583.36|1580.76|1578.32|1575.72|0
1638494700000|2021-12-03 01:25:00|1578.56|1575.96|1575.19|1572.59|1578.8|1576.2|1574.95|1572.35|0
1638495000000|2021-12-03 01:30:00|1574.95|1572.35|1573.75|1571.15|1575.07|1572.47|1571.11|1568.51|0
1638495300000|2021-12-03 01:35:00|1573.51|1570.91|1569.43|1566.83|1573.51|1570.91|1568.23|1565.63|0
1638495600000|2021-12-03 01:40:00|1569.3|1566.7|1565.46|1562.86|1569.67|1567.07|1563.78|1561.18|0
1638495900000|2021-12-03 01:45:00|1565.35|1562.75|1562.47|1559.87|1565.35|1562.75|1559.83|1557.23|0
1638496200000|2021-12-03 01:50:00|1562.34|1559.74|1566.54|1563.94|1567.03|1564.43|1562.23|1559.63|0
1638496500000|2021-12-03 01:55:00|1566.3|1563.7|1568.94|1566.34|1569.18|1566.58|1565.82|1563.22|0
1638496800000|2021-12-03 02:00:00|1568.7|1566.1|1570.02|1567.42|1572.3|1569.7|1568.1|1565.5|0
1638497100000|2021-12-03 02:05:00|1569.66|1567.06|1568.94|1566.34|1571.1|1568.5|1567.98|1565.38|0
1638497400000|2021-12-03 02:10:00|1568.7|1566.1|1571.45|1568.85|1571.58|1568.98|1567.85|1565.25|0
1638497700000|2021-12-03 02:15:00|1571.34|1568.74|1568.33|1565.73|1572.3|1569.7|1568.33|1565.73|0
1638498000000|2021-12-03 02:20:00|1568.46|1565.86|1566.89|1564.29|1568.46|1565.86|1566.77|1564.17|0
1638498300000|2021-12-03 02:25:00|1566.77|1564.17|1568.69|1566.09|1568.69|1566.09|1566.05|1563.45|0
1638498600000|2021-12-03 02:30:00|1568.57|1565.97|1568.09|1565.49|1568.69|1566.09|1566.77|1564.17|0
1638498900000|2021-12-03 02:35:00|1568.21|1565.61|1566.53|1563.93|1568.45|1565.85|1566.05|1563.45|0
1638499200000|2021-12-03 02:40:00|1567.01|1564.41|1565.44|1562.84|1568.21|1565.61|1565.44|1562.84|0
1638499500000|2021-12-03 02:45:00|1565.57|1562.97|1570.13|1567.53|1571.33|1568.73|1565.57|1562.97|0
1638499800000|2021-12-03 02:50:00|1570.24|1567.64|1569.64|1567.04|1571.33|1568.73|1569.16|1566.56|0
1638500100000|2021-12-03 02:55:00|1569.52|1566.92|1571.56|1568.96|1571.92|1569.32|1569.52|1566.92|0
1638500400000|2021-12-03 03:00:00|1571.32|1568.72|1571.56|1568.96|1572.28|1569.68|1570.72|1568.12|0
1638500700000|2021-12-03 03:05:00|1571.8|1569.2|1572.28|1569.68|1572.76|1570.16|1570.84|1568.24|0
1638501000000|2021-12-03 03:10:00|1572.39|1569.79|1572.39|1569.79|1572.52|1569.92|1570.84|1568.24|0
1638501300000|2021-12-03 03:15:00|1572.63|1570.03|1573.96|1571.36|1574.68|1572.08|1572.63|1570.03|0
1638501600000|2021-12-03 03:20:00|1574.07|1571.47|1572.99|1570.39|1576.12|1573.52|1571.8|1569.2|0
1638501900000|2021-12-03 03:25:00|1573.11|1570.51|1574.19|1571.59|1574.43|1571.83|1572.27|1569.67|0
1638502200000|2021-12-03 03:30:00|1574.67|1572.07|1574.91|1572.31|1576.11|1573.51|1574.43|1571.83|0
1638502500000|2021-12-03 03:35:00|1574.67|1572.07|1579.59|1576.99|1579.95|1577.35|1574.43|1571.83|0
1638502800000|2021-12-03 03:40:00|1579.71|1577.11|1580.19|1577.59|1580.67|1578.07|1578.51|1575.91|0
1638503100000|2021-12-03 03:45:00|1579.95|1577.35|1582.35|1579.75|1582.71|1580.11|1579.47|1576.87|0
1638503400000|2021-12-03 03:50:00|1582.11|1579.51|1582.83|1580.23|1583.79|1581.19|1582.11|1579.51|0
1638503700000|2021-12-03 03:55:00|1582.59|1579.99|1581.74|1579.14|1582.59|1579.99|1580.19|1577.59|0
1638504000000|2021-12-03 04:00:00|1581.87|1579.27|1584.99|1582.39|1586.43|1583.83|1581.87|1579.27|0
1638504300000|2021-12-03 04:05:00|1585.23|1582.63|1585.95|1583.35|1588.6|1586|1584.27|1581.67|0
1638504600000|2021-12-03 04:10:00|1586.19|1583.59|1586.19|1583.59|1586.67|1584.07|1585.23|1582.63|0
1638504900000|2021-12-03 04:15:00|1586.43|1583.83|1584.99|1582.39|1586.43|1583.83|1584.51|1581.91|0
1638505200000|2021-12-03 04:20:00|1585.23|1582.63|1583.3|1580.7|1585.71|1583.11|1582.82|1580.22|0
1638505500000|2021-12-03 04:25:00|1583.54|1580.94|1583.42|1580.82|1584.74|1582.14|1582.82|1580.22|0
1638505800000|2021-12-03 04:30:00|1583.3|1580.7|1584.26|1581.66|1585.34|1582.74|1583.3|1580.7|0
1638506100000|2021-12-03 04:35:00|1584.38|1581.78|1584.37|1581.77|1585.22|1582.62|1583.41|1580.81|0
1638506400000|2021-12-03 04:40:00|1585.7|1583.1|1590.86|1588.26|1590.99|1588.39|1584.86|1582.26|0
1638506700000|2021-12-03 04:45:00|1590.75|1588.15|1588.34|1585.74|1591.23|1588.63|1588.22|1585.62|0
1638507000000|2021-12-03 04:50:00|1588.22|1585.62|1587.25|1584.65|1588.58|1585.98|1587.14|1584.54|0
1638507300000|2021-12-03 04:55:00|1587.14|1584.54|1588.1|1585.5|1588.82|1586.22|1586.42|1583.82|0
1638507600000|2021-12-03 05:00:00|1588.34|1585.74|1588.1|1585.5|1589.42|1586.82|1587.86|1585.26|0
1638507900000|2021-12-03 05:05:00|1587.97|1585.37|1585.81|1583.21|1587.97|1585.37|1585.57|1582.97|0
1638508200000|2021-12-03 05:10:00|1585.69|1583.09|1587.61|1585.01|1587.61|1585.01|1585.45|1582.85|0
1638508500000|2021-12-03 05:15:00|1587.85|1585.25|1588.81|1586.21|1590.02|1587.42|1587.61|1585.01|0
1638508800000|2021-12-03 05:20:00|1588.45|1585.85|1590.01|1587.41|1590.01|1587.41|1588.33|1585.73|0
1638509100000|2021-12-03 05:25:00|1590.25|1587.65|1589.89|1587.29|1591.45|1588.85|1588.81|1586.21|0
1638509400000|2021-12-03 05:30:00|1590.13|1587.53|1589.16|1586.56|1592.18|1589.58|1587.85|1585.25|0
1638509700000|2021-12-03 05:35:00|1588.81|1586.21|1593.13|1590.53|1593.37|1590.77|1588.68|1586.08|0
1638510000000|2021-12-03 05:40:00|1592.89|1590.29|1591.93|1589.33|1593.86|1591.26|1591.69|1589.09|0
1638510300000|2021-12-03 05:45:00|1592.05|1589.45|1591.8|1589.2|1593.49|1590.89|1591.56|1588.96|0
1638510600000|2021-12-03 05:50:00|1591.56|1588.96|1593.25|1590.65|1593.25|1590.65|1591.32|1588.72|0
1638510900000|2021-12-03 05:55:00|1593.01|1590.41|1591.08|1588.48|1593.25|1590.65|1589.88|1587.28|0
1638511200000|2021-12-03 06:00:00|1591.8|1589.2|1588.91|1586.31|1593.24|1590.64|1588.67|1586.07|0
1638511500000|2021-12-03 06:05:00|1589.03|1586.43|1593.24|1590.64|1593.24|1590.64|1588.91|1586.31|0
1638511800000|2021-12-03 06:10:00|1593.12|1590.52|1594.68|1592.08|1594.68|1592.08|1592.76|1590.16|0
1638512100000|2021-12-03 06:15:00|1594.8|1592.2|1593.24|1590.64|1594.92|1592.32|1593.24|1590.64|0
1638512400000|2021-12-03 06:20:00|1593.48|1590.88|1595.16|1592.56|1595.4|1592.8|1593.48|1590.88|0
1638512700000|2021-12-03 06:25:00|1594.92|1592.32|1594.79|1592.19|1595.64|1593.04|1593.83|1591.23|0
1638513000000|2021-12-03 06:30:00|1594.92|1592.32|1594.68|1592.08|1595.64|1593.04|1593.47|1590.87|0
1638513300000|2021-12-03 06:35:00|1594.79|1592.19|1591.18|1588.58|1594.79|1592.19|1591.07|1588.47|0
1638513600000|2021-12-03 06:40:00|1591.55|1588.95|1590.34|1587.74|1592.51|1589.91|1589.14|1586.54|0
1638513900000|2021-12-03 06:45:00|1590.22|1587.62|1594.07|1591.47|1594.55|1591.95|1588.9|1586.3|0
1638514200000|2021-12-03 06:50:00|1593.95|1591.35|1593.47|1590.87|1594.19|1591.59|1591.54|1588.94|0
1638514500000|2021-12-03 06:55:00|1593.71|1591.11|1591.06|1588.46|1593.71|1591.11|1588.65|1586.05|0
1638514800000|2021-12-03 07:00:00|1591.54|1588.94|1588.41|1585.81|1591.54|1588.94|1586.73|1584.13|0
1638515100000|2021-12-03 07:05:00|1588.17|1585.57|1587.45|1584.85|1588.41|1585.81|1586.97|1584.37|0
1638515400000|2021-12-03 07:10:00|1587.69|1585.09|1585.88|1583.28|1588.17|1585.57|1585.76|1583.16|0
1638515700000|2021-12-03 07:15:00|1586|1583.4|1584.91|1582.31|1587.93|1585.33|1584.8|1582.2|0
1638516000000|2021-12-03 07:20:00|1584.8|1582.2|1584.32|1581.72|1585.76|1583.16|1583.71|1581.11|0
1638516300000|2021-12-03 07:25:00|1584.07|1581.47|1588.64|1586.04|1588.64|1586.04|1584.07|1581.47|0
1638516600000|2021-12-03 07:30:00|1588.28|1585.68|1588.28|1585.68|1590.09|1587.49|1587.08|1584.48|0
1638516900000|2021-12-03 07:35:00|1588.4|1585.8|1588.88|1586.28|1590.33|1587.73|1587.92|1585.32|0
1638517200000|2021-12-03 07:40:00|1588.64|1586.04|1587.79|1585.19|1590.08|1587.48|1586.71|1584.11|0
1638517500000|2021-12-03 07:45:00|1587.92|1585.32|1590.32|1587.72|1590.56|1587.96|1586.71|1584.11|0
1638517800000|2021-12-03 07:50:00|1590.2|1587.6|1592.97|1590.37|1593.93|1591.33|1590.2|1587.6|0
1638518100000|2021-12-03 07:55:00|1592.84|1590.24|1594.89|1592.29|1595.61|1593.01|1591.76|1589.16|0
1638518400000|2021-12-03 08:00:00|1595.25|1592.65|1591.04|1588.44|1596.1|1593.5|1590.32|1587.72|0
1638518700000|2021-12-03 08:05:00|1591.08|1588.88|1593.36|1591.16|1593.73|1591.53|1590.36|1588.16|0
1638519000000|2021-12-03 08:10:00|1593.24|1591.04|1591.8|1589.6|1593.73|1591.53|1590.12|1587.92|0
1638519300000|2021-12-03 08:15:00|1591.56|1589.36|1591.56|1589.36|1593|1590.8|1589.39|1587.19|0
1638519600000|2021-12-03 08:20:00|1591.43|1589.23|1590.35|1588.15|1591.8|1589.6|1587.47|1585.27|0
1638519900000|2021-12-03 08:25:00|1590.59|1588.39|1588.67|1586.47|1591.31|1589.11|1588.67|1586.47|0
1638520200000|2021-12-03 08:30:00|1588.78|1586.58|1583.37|1581.17|1588.78|1586.58|1582.41|1580.21|0
1638520500000|2021-12-03 08:35:00|1583.25|1581.05|1583.61|1581.41|1585.05|1582.85|1581.45|1579.25|0
1638520800000|2021-12-03 08:40:00|1583.37|1581.17|1585.5|1583.3|1588.38|1586.18|1582.41|1580.21|0
1638521100000|2021-12-03 08:45:00|1585.01|1582.81|1585.73|1583.53|1587.18|1584.98|1584.77|1582.57|0
1638521400000|2021-12-03 08:50:00|1586.21|1584.01|1584.29|1582.09|1586.21|1584.01|1583.33|1581.13|0
1638521700000|2021-12-03 08:55:00|1584.53|1582.33|1585.97|1583.77|1586.45|1584.25|1583.81|1581.61|0
1638522000000|2021-12-03 09:00:00|1586.21|1584.01|1586.45|1584.25|1587.17|1584.97|1584.29|1582.09|0
1638522300000|2021-12-03 09:05:00|1586.33|1584.13|1582.84|1580.64|1586.33|1584.13|1582.6|1580.4|0
1638522600000|2021-12-03 09:10:00|1582.6|1580.4|1588.13|1585.93|1588.13|1585.93|1582.6|1580.4|0
1638522900000|2021-12-03 09:15:00|1587.89|1585.69|1591.74|1589.54|1591.74|1589.54|1587.41|1585.21|0
1638523200000|2021-12-03 09:20:00|1591.98|1589.78|1587.17|1584.97|1591.98|1589.78|1587.17|1584.97|0
1638523500000|2021-12-03 09:25:00|1586.93|1584.73|1588.72|1586.52|1590.05|1587.85|1585.96|1583.76|0
1638523800000|2021-12-03 09:30:00|1589.09|1586.89|1587.28|1585.08|1590.05|1587.85|1587.16|1584.96|0
1638524100000|2021-12-03 09:35:00|1587.4|1585.2|1585.24|1583.04|1587.88|1585.68|1585.24|1583.04|0
1638524400000|2021-12-03 09:40:00|1585.35|1583.15|1587.88|1585.68|1587.88|1585.68|1584.52|1582.32|0
1638524700000|2021-12-03 09:45:00|1587.64|1585.44|1584.99|1582.79|1588.84|1586.64|1584.99|1582.79|0
1638525000000|2021-12-03 09:50:00|1585.47|1583.27|1583.55|1581.35|1585.47|1583.27|1583.31|1581.11|0
1638525300000|2021-12-03 09:55:00|1584.03|1581.83|1584.51|1582.31|1586.07|1583.87|1583.07|1580.87|0
1638525600000|2021-12-03 10:00:00|1584.62|1582.42|1583.79|1581.59|1586.91|1584.71|1583.55|1581.35|0
1638525900000|2021-12-03 10:05:00|1584.27|1582.07|1585.23|1583.03|1585.47|1583.27|1583.06|1580.86|0
1638526200000|2021-12-03 10:10:00|1584.75|1582.55|1582.82|1580.62|1585.95|1583.75|1582.82|1580.62|0
1638526500000|2021-12-03 10:15:00|1582.7|1580.5|1579.69|1577.49|1582.7|1580.5|1578.49|1576.29|0
1638526800000|2021-12-03 10:20:00|1579.45|1577.25|1577.53|1575.33|1579.57|1577.37|1575.85|1573.65|0
1638527100000|2021-12-03 10:25:00|1577.77|1575.57|1578.56|1576.36|1579.69|1577.49|1577.53|1575.33|0
1638527400000|2021-12-03 10:30:00|1578.97|1576.77|1578.73|1576.53|1580.17|1577.97|1578.49|1576.29|0
1638527700000|2021-12-03 10:35:00|1578.12|1575.92|1572.48|1570.28|1578.12|1575.92|1572.24|1570.04|0
1638528000000|2021-12-03 10:40:00|1572.96|1570.76|1573.68|1571.48|1576.8|1574.6|1571.28|1569.08|0
1638528300000|2021-12-03 10:45:00|1573.55|1571.35|1574.36|1572.16|1575.12|1572.92|1572|1569.8|0
1638528600000|2021-12-03 10:50:00|1574.12|1571.92|1572.68|1570.48|1574.6|1572.4|1572.68|1570.48|0
1638528900000|2021-12-03 10:55:00|1572.2|1570|1575.56|1573.36|1576.76|1574.56|1572.2|1570|0
1638529200000|2021-12-03 11:00:00|1574.6|1572.4|1579.4|1577.2|1580.37|1578.17|1574.6|1572.4|0
1638529500000|2021-12-03 11:05:00|1579.64|1577.44|1578.2|1576|1579.64|1577.44|1577.24|1575.04|0
1638529800000|2021-12-03 11:10:00|1578.44|1576.24|1574.11|1571.91|1578.44|1576.24|1574.11|1571.91|0
1638530100000|2021-12-03 11:15:00|1574.35|1572.15|1576.03|1573.83|1576.63|1574.43|1574.35|1572.15|0
1638530400000|2021-12-03 11:20:00|1576.27|1574.07|1576.99|1574.79|1577.48|1575.28|1574.59|1572.39|0
1638530700000|2021-12-03 11:25:00|1577.23|1575.03|1578.67|1576.47|1579.16|1576.96|1576.03|1573.83|0
1638531000000|2021-12-03 11:30:00|1578.43|1576.23|1578.91|1576.71|1579.63|1577.43|1577.71|1575.51|0
1638531300000|2021-12-03 11:35:00|1579.15|1576.95|1579.63|1577.43|1580.11|1577.91|1578.67|1576.47|0
1638531600000|2021-12-03 11:40:00|1579.75|1577.55|1583.48|1581.28|1583.72|1581.52|1579.75|1577.55|0
1638531900000|2021-12-03 11:45:00|1583.72|1581.52|1583.72|1581.52|1583.72|1581.52|1581.55|1579.35|0
1638532200000|2021-12-03 11:50:00|1583.59|1581.39|1583.71|1581.51|1585.4|1583.2|1583.23|1581.03|0
1638532500000|2021-12-03 11:55:00|1583.95|1581.75|1587.08|1584.88|1587.56|1585.36|1583.95|1581.75|0
1638532800000|2021-12-03 12:00:00|1586.84|1584.64|1587.8|1585.6|1589|1586.8|1585.88|1583.68|0
1638533100000|2021-12-03 12:05:00|1587.32|1585.12|1585.15|1582.95|1587.56|1585.36|1584.91|1582.71|0
1638533400000|2021-12-03 12:10:00|1584.91|1582.71|1588.28|1586.08|1589.48|1587.28|1584.91|1582.71|0
1638533700000|2021-12-03 12:15:00|1588.04|1585.84|1588.52|1586.32|1589.72|1587.52|1585.75|1583.55|0
1638534000000|2021-12-03 12:20:00|1588.76|1586.56|1589.72|1587.52|1590.68|1588.48|1587.79|1585.59|0
1638534300000|2021-12-03 12:25:00|1589.83|1587.63|1589.96|1587.76|1590.2|1588|1588.75|1586.55|0
1638534600000|2021-12-03 12:30:00|1590.2|1588|1591.4|1589.2|1591.88|1589.68|1589.23|1587.03|0
1638534900000|2021-12-03 12:35:00|1591.64|1589.44|1590.19|1587.99|1592.12|1589.92|1589.95|1587.75|0
1638535200000|2021-12-03 12:40:00|1590.43|1588.23|1590.43|1588.23|1591.39|1589.19|1589.71|1587.51|0
1638535500000|2021-12-03 12:45:00|1589.71|1587.51|1594.56|1592.36|1594.56|1592.36|1589.71|1587.51|0
1638535800000|2021-12-03 12:50:00|1594.32|1592.12|1594.32|1592.12|1595.28|1593.08|1594.08|1591.88|0
1638536100000|2021-12-03 12:55:00|1594.08|1591.88|1593.12|1590.92|1594.32|1592.12|1591.67|1589.47|0
1638536400000|2021-12-03 13:00:00|1593.36|1591.16|1595.52|1593.32|1595.52|1593.32|1592.39|1590.19|0
1638536700000|2021-12-03 13:05:00|1595.28|1593.08|1600.09|1597.89|1600.81|1598.61|1595.04|1592.84|0
1638537000000|2021-12-03 13:10:00|1599.61|1597.41|1600.57|1598.37|1601.29|1599.09|1598.4|1596.2|0
1638537300000|2021-12-03 13:15:00|1600.33|1598.13|1596.56|1594.36|1600.89|1598.69|1595.83|1593.63|0
1638537600000|2021-12-03 13:20:00|1596.32|1594.12|1595.83|1593.63|1596.67|1594.47|1594.63|1592.43|0
1638537900000|2021-12-03 13:25:00|1596.07|1593.87|1598|1595.8|1600.28|1598.08|1595.59|1593.39|0
1638538200000|2021-12-03 13:30:00|1597.39|1595.19|1603.34|1601.14|1613.28|1611.08|1595.95|1593.75|0
1638538500000|2021-12-03 13:35:00|1603.1|1600.9|1606.47|1604.27|1608.64|1606.44|1602.85|1600.65|0
1638538800000|2021-12-03 13:40:00|1605.98|1603.78|1601.7|1599.5|1606.47|1604.27|1600.68|1598.48|0
1638539100000|2021-12-03 13:45:00|1601.22|1599.02|1598.81|1596.61|1604.59|1602.39|1594.95|1592.75|0
1638539400000|2021-12-03 13:50:00|1599.05|1596.85|1600.25|1598.05|1600.97|1598.77|1595.91|1593.71|0
1638539700000|2021-12-03 13:55:00|1600.49|1598.29|1604.35|1602.15|1608.93|1606.73|1600.49|1598.29|0
1638540000000|2021-12-03 14:00:00|1604.83|1602.63|1607|1604.8|1607.72|1605.52|1601.21|1599.01|0
1638540300000|2021-12-03 14:05:00|1607.35|1605.15|1606.99|1604.79|1610.85|1608.65|1606.27|1604.07|0
1638540600000|2021-12-03 14:10:00|1606.75|1604.55|1607.23|1605.03|1608.68|1606.48|1605.31|1603.11|0
1638540900000|2021-12-03 14:15:00|1607.48|1605.28|1607.96|1605.76|1608.92|1606.72|1605.06|1602.86|0
1638541200000|2021-12-03 14:20:00|1608.44|1606.24|1603.62|1601.42|1608.44|1606.24|1603.37|1601.17|0
1638541500000|2021-12-03 14:25:00|1603.86|1601.66|1606.27|1604.07|1607.23|1605.03|1603.13|1600.93|0
1638541800000|2021-12-03 14:30:00|1606.51|1604.31|1612.78|1610.58|1617.36|1615.16|1602.17|1599.97|0
1638542100000|2021-12-03 14:35:00|1612.53|1610.33|1598.5|1596.3|1612.53|1610.33|1598.31|1596.11|0
1638542400000|2021-12-03 14:40:00|1597.06|1594.86|1591.76|1589.56|1601.88|1599.68|1589.59|1587.39|0
1638542700000|2021-12-03 14:45:00|1592.72|1590.52|1586.99|1584.79|1598.02|1595.82|1586.99|1584.79|0
1638543000000|2021-12-03 14:50:00|1586.27|1584.07|1570.25|1568.05|1590.11|1587.91|1569.29|1567.09|0
1638543300000|2021-12-03 14:55:00|1569.53|1567.33|1573.07|1570.87|1580.99|1578.79|1569.23|1567.03|0
1638543600000|2021-12-03 15:00:00|1571.02|1568.82|1566.56|1564.36|1577.87|1575.67|1561.55|1559.35|0
1638543900000|2021-12-03 15:05:00|1567.76|1565.56|1556.76|1554.56|1572.56|1570.36|1556.76|1554.56|0
1638544200000|2021-12-03 15:10:00|1556.15|1553.95|1559.34|1557.14|1564.62|1562.42|1554.6|1552.4|0
1638544500000|2021-12-03 15:15:00|1559.22|1557.02|1567.73|1565.53|1573.49|1571.29|1558.86|1556.66|0
1638544800000|2021-12-03 15:20:00|1567.25|1565.05|1570.46|1568.26|1571.18|1568.98|1561.5|1559.3|0
1638545100000|2021-12-03 15:25:00|1569.98|1567.78|1573.81|1571.61|1576.93|1574.73|1561.11|1558.91|0
1638545400000|2021-12-03 15:30:00|1571.65|1569.45|1558.47|1556.27|1572.37|1570.17|1557.27|1555.07|0
1638545700000|2021-12-03 15:35:00|1557.51|1555.31|1559.18|1556.98|1564.94|1562.74|1553.44|1551.24|0
1638546000000|2021-12-03 15:40:00|1560.26|1558.06|1542.66|1540.46|1560.86|1558.66|1542.66|1540.46|0
1638546300000|2021-12-03 15:45:00|1542.9|1540.7|1541.19|1538.99|1546.69|1544.49|1537.12|1534.92|0
1638546600000|2021-12-03 15:50:00|1540.95|1538.75|1544.29|1542.09|1547.64|1545.44|1537.12|1534.92|0
1638546900000|2021-12-03 15:55:00|1543.82|1541.62|1542.26|1540.06|1549.32|1547.12|1539.51|1537.31|0
1638547200000|2021-12-03 16:00:00|1541.42|1539.22|1544.53|1542.33|1547.4|1545.2|1538.08|1535.88|0
1638547500000|2021-12-03 16:05:00|1545.01|1542.81|1539.51|1537.31|1545.01|1542.81|1531.38|1529.18|0
1638547800000|2021-12-03 16:10:00|1538.79|1536.59|1541.9|1539.7|1545.48|1543.28|1535.2|1533|0
1638548100000|2021-12-03 16:15:00|1541.66|1539.46|1534.47|1532.27|1544.53|1542.33|1532.57|1530.37|0
1638548400000|2021-12-03 16:20:00|1533.99|1531.79|1547.65|1545.45|1549.81|1547.61|1531.6|1529.4|0
1638548700000|2021-12-03 16:25:00|1547.41|1545.21|1550.52|1548.32|1551.96|1549.76|1545.26|1543.06|0
1638549000000|2021-12-03 16:30:00|1549.8|1547.6|1553.15|1550.95|1554.83|1552.63|1544.78|1542.58|0
1638549300000|2021-12-03 16:35:00|1553.03|1550.83|1547.28|1545.08|1553.99|1551.79|1545.73|1543.53|0
1638549600000|2021-12-03 16:40:00|1547.89|1545.69|1534.36|1532.16|1549.56|1547.36|1533.53|1531.33|0
1638549900000|2021-12-03 16:45:00|1534.97|1532.77|1537.33|1535.13|1541.74|1539.54|1532.31|1530.11|0
1638550200000|2021-12-03 16:50:00|1536.61|1534.41|1532.77|1530.57|1538.02|1535.82|1529.2|1527|0
1638550500000|2021-12-03 16:55:00|1534.45|1532.25|1525.13|1522.93|1534.45|1532.25|1525.13|1522.93|0
1638550800000|2021-12-03 17:00:00|1525.85|1523.65|1524.89|1522.69|1527.16|1524.96|1522.74|1520.54|0
1638551100000|2021-12-03 17:05:00|1524.17|1521.97|1531.09|1528.89|1531.8|1529.6|1523.69|1521.49|0
1638551400000|2021-12-03 17:10:00|1531.56|1529.36|1529.41|1527.21|1533|1530.8|1528.22|1526.02|0
1638551700000|2021-12-03 17:15:00|1530.37|1528.17|1538.01|1535.81|1540.16|1537.96|1529.89|1527.69|0
1638552000000|2021-12-03 17:20:00|1538.96|1536.76|1543.72|1541.52|1544.92|1542.72|1535.12|1532.92|0
1638552300000|2021-12-03 17:25:00|1543.25|1541.05|1542.29|1540.09|1544.44|1542.24|1540.61|1538.41|0
1638552600000|2021-12-03 17:30:00|1541.09|1538.89|1535.59|1533.39|1541.09|1538.89|1531.29|1529.09|0
1638552900000|2021-12-03 17:35:00|1535.83|1533.63|1548.26|1546.06|1548.98|1546.78|1533.92|1531.72|0
1638553200000|2021-12-03 17:40:00|1548.74|1546.54|1545.87|1543.67|1551.37|1549.17|1544.43|1542.23|0
1638553500000|2021-12-03 17:45:00|1545.15|1542.95|1543|1540.8|1547.06|1544.86|1538.69|1536.49|0
1638553800000|2021-12-03 17:50:00|1542.04|1539.84|1539.64|1537.44|1546.82|1544.62|1538.45|1536.25|0
1638554100000|2021-12-03 17:55:00|1540.12|1537.92|1538.69|1536.49|1540.12|1537.92|1534.39|1532.19|0
1638554400000|2021-12-03 18:00:00|1538.21|1536.01|1537.01|1534.81|1538.21|1536.01|1532.46|1530.26|0
1638554700000|2021-12-03 18:05:00|1536.53|1534.33|1543.93|1541.73|1544.41|1542.21|1535.82|1533.62|0
1638555000000|2021-12-03 18:10:00|1544.17|1541.97|1541.78|1539.58|1545.84|1543.64|1538.68|1536.48|0
1638555300000|2021-12-03 18:15:00|1542.02|1539.82|1548.24|1546.04|1549.67|1547.47|1540.35|1538.15|0
1638555600000|2021-12-03 18:20:00|1548|1545.8|1550.86|1548.66|1550.86|1548.66|1546.32|1544.12|0
1638555900000|2021-12-03 18:25:00|1550.5|1548.3|1541.3|1539.1|1551.1|1548.9|1540.83|1538.63|0
1638556200000|2021-12-03 18:30:00|1540.83|1538.63|1534.86|1532.66|1541.18|1538.98|1534.38|1532.18|0
1638556500000|2021-12-03 18:35:00|1534.62|1532.42|1531.74|1529.54|1535.57|1533.37|1528.91|1526.71|0
1638556800000|2021-12-03 18:40:00|1532.22|1530.02|1532.46|1530.26|1535.56|1533.36|1529.36|1527.16|0
1638557100000|2021-12-03 18:45:00|1532.22|1530.02|1529.36|1527.16|1535.56|1533.36|1525.07|1522.87|0
1638557400000|2021-12-03 18:50:00|1529.59|1527.39|1531.54|1529.34|1536.07|1533.87|1528.4|1526.2|0
1638557700000|2021-12-03 18:55:00|1531.78|1529.58|1528.45|1526.25|1533.56|1531.36|1527.73|1525.53|0
1638558000000|2021-12-03 19:00:00|1528.21|1526.01|1533.45|1531.25|1535.12|1532.92|1523.93|1521.73|0
1638558300000|2021-12-03 19:05:00|1533.21|1531.01|1528.69|1526.49|1535.12|1532.92|1527.5|1525.3|0
1638558600000|2021-12-03 19:10:00|1528.09|1525.89|1531.78|1529.58|1532.97|1530.77|1526.79|1524.59|0
1638558900000|2021-12-03 19:15:00|1530.59|1528.39|1523.69|1521.49|1531.78|1529.58|1523.69|1521.49|0
1638559200000|2021-12-03 19:20:00|1524.28|1522.08|1536.36|1534.16|1537.31|1535.11|1518.94|1516.74|0
1638559500000|2021-12-03 19:25:00|1536.59|1534.39|1531.84|1529.64|1538.02|1535.82|1530.41|1528.21|0
1638559800000|2021-12-03 19:30:00|1532.43|1530.23|1527.32|1525.12|1534.21|1532.01|1525.42|1523.22|0
1638560100000|2021-12-03 19:35:00|1528.74|1526.54|1523.05|1520.85|1529.93|1527.73|1520.08|1517.88|0
1638560400000|2021-12-03 19:40:00|1524.83|1522.63|1531.13|1528.93|1533.03|1530.83|1523.17|1520.97|0
1638560700000|2021-12-03 19:45:00|1532.31|1530.11|1525.64|1523.44|1532.31|1530.11|1525.16|1522.96|0
1638561000000|2021-12-03 19:50:00|1525.4|1523.2|1521.37|1519.17|1528.73|1526.53|1520.9|1518.7|0
1638561300000|2021-12-03 19:55:00|1520.66|1518.46|1521.77|1519.57|1527.31|1525.11|1519.82|1517.62|0
1638561600000|2021-12-03 20:00:00|1521.06|1518.86|1524.98|1522.78|1525.22|1523.02|1514.65|1512.45|0
1638561900000|2021-12-03 20:05:00|1524.27|1522.07|1517.6|1515.4|1529.09|1526.89|1516.41|1514.21|0
1638562200000|2021-12-03 20:10:00|1518.42|1516.22|1525.66|1523.46|1527.09|1524.89|1518.42|1516.22|0
1638562500000|2021-12-03 20:15:00|1525.19|1522.99|1523.52|1521.32|1528.62|1526.42|1520.68|1518.48|0
1638562800000|2021-12-03 20:20:00|1524.24|1522.04|1533.7|1531.5|1536.79|1534.59|1524.24|1522.04|0
1638563100000|2021-12-03 20:25:00|1533.94|1531.74|1534.89|1532.69|1541.07|1538.87|1533.7|1531.5|0
1638563400000|2021-12-03 20:30:00|1535.6|1533.4|1545.82|1543.62|1546.78|1544.58|1535.12|1532.92|0
1638563700000|2021-12-03 20:35:00|1545.35|1543.15|1534.15|1531.95|1547.73|1545.53|1532.6|1530.4|0
1638564000000|2021-12-03 20:40:00|1534.63|1532.43|1529.41|1527.21|1537.72|1535.52|1528.69|1526.49|0
1638564300000|2021-12-03 20:45:00|1529.64|1527.44|1527.02|1524.82|1529.64|1527.44|1521.79|1519.59|0
1638564600000|2021-12-03 20:50:00|1528.45|1526.25|1543.04|1540.84|1546.02|1543.82|1528.45|1526.25|0
1638564900000|2021-12-03 20:55:00|1543.4|1541.2|1555.67|1553.47|1557.81|1555.61|1543.4|1541.2|0
1638565200000|2021-12-03 21:00:00|1555.19|1552.99|1559.49|1557.29|1560.92|1558.72|1553.04|1550.84|0
1638565500000|2021-12-03 21:05:00|1559.01|1556.81|1555.19|1552.99|1559.01|1556.81|1553.28|1551.08|0
1638565800000|2021-12-03 21:10:00|1554.95|1552.75|1549.7|1547.5|1556.38|1554.18|1546.83|1544.63|0
1638777900000|2021-12-06 08:05:00|1577.41|1575.21|1575.01|1572.81|1578.37|1576.17|1575.01|1572.81|0
1638778200000|2021-12-06 08:10:00|1576.32|1574.12|1574.76|1572.56|1577.88|1575.68|1573.56|1571.36|0
1638778500000|2021-12-06 08:15:00|1575|1572.8|1574.04|1571.84|1576.44|1574.24|1573.08|1570.88|0
1638778800000|2021-12-06 08:20:00|1574.16|1571.96|1571.16|1568.96|1575.48|1573.28|1571.16|1568.96|0
1638779100000|2021-12-06 08:25:00|1570.8|1568.6|1572.84|1570.64|1573.32|1571.12|1567.57|1565.37|0
1638779400000|2021-12-06 08:30:00|1573.32|1571.12|1571.03|1568.83|1575.11|1572.91|1570.44|1568.24|0
1638779700000|2021-12-06 08:35:00|1570.92|1568.72|1575.47|1573.27|1576.67|1574.47|1570.92|1568.72|0
1638780000000|2021-12-06 08:40:00|1575.23|1573.03|1572.47|1570.27|1576.19|1573.99|1572.47|1570.27|0
1638780300000|2021-12-06 08:45:00|1572.36|1570.16|1572.11|1569.91|1574.03|1571.83|1571.39|1569.19|0
1638780600000|2021-12-06 08:50:00|1572.23|1570.03|1574.03|1571.83|1574.75|1572.55|1572.23|1570.03|0
1638780900000|2021-12-06 08:55:00|1573.91|1571.71|1574.38|1572.18|1574.99|1572.79|1572.59|1570.39|0
1638781200000|2021-12-06 09:00:00|1574.27|1572.07|1582.9|1580.7|1586.27|1584.07|1573.79|1571.59|0
1638781500000|2021-12-06 09:05:00|1583.38|1581.18|1581.82|1579.62|1584.34|1582.14|1579.06|1576.86|0
1638781800000|2021-12-06 09:10:00|1581.46|1579.26|1583.38|1581.18|1584.1|1581.9|1579.3|1577.1|0
1638782100000|2021-12-06 09:15:00|1583.62|1581.42|1582.42|1580.22|1584.46|1582.26|1581.94|1579.74|0
1638782400000|2021-12-06 09:20:00|1582.53|1580.33|1582.42|1580.22|1582.9|1580.7|1580.74|1578.54|0
1638782700000|2021-12-06 09:25:00|1582.05|1579.85|1583.14|1580.94|1584.1|1581.9|1581.7|1579.5|0
1638783000000|2021-12-06 09:30:00|1582.9|1580.7|1581.45|1579.25|1584.34|1582.14|1580.97|1578.77|0
1638783300000|2021-12-06 09:35:00|1581.69|1579.49|1576.41|1574.21|1583.61|1581.41|1576.41|1574.21|0
1638783600000|2021-12-06 09:40:00|1576.29|1574.09|1572.69|1570.49|1576.65|1574.45|1572.57|1570.37|0
1638783900000|2021-12-06 09:45:00|1572.57|1570.37|1570.41|1568.21|1572.57|1570.37|1568.02|1565.82|0
1638784200000|2021-12-06 09:50:00|1570.17|1567.97|1568.61|1566.41|1570.89|1568.69|1567.78|1565.58|0
1638784500000|2021-12-06 09:55:00|1568.49|1566.29|1562.98|1560.78|1568.73|1566.53|1561.06|1558.86|0
1638784800000|2021-12-06 10:00:00|1563.22|1561.02|1561.78|1559.58|1564.18|1561.98|1560.58|1558.38|0
1638785100000|2021-12-06 10:05:00|1561.89|1559.69|1561.06|1558.86|1563.22|1561.02|1560.7|1558.5|0
1638785400000|2021-12-06 10:10:00|1561.17|1558.97|1565.1|1562.9|1565.1|1562.9|1560.58|1558.38|0
1638785700000|2021-12-06 10:15:00|1565.34|1563.14|1565.58|1563.38|1566.54|1564.34|1563.43|1561.23|0
1638786000000|2021-12-06 10:20:00|1565.34|1563.14|1559.59|1557.39|1565.58|1563.38|1559.59|1557.39|0
1638786300000|2021-12-06 10:25:00|1560.07|1557.87|1552.89|1550.69|1560.07|1557.87|1551.69|1549.49|0
1638786600000|2021-12-06 10:30:00|1552.41|1550.21|1555.49|1553.29|1555.49|1553.29|1549.99|1547.79|0
1638786900000|2021-12-06 10:35:00|1555.73|1553.53|1553.58|1551.38|1556.21|1554.01|1553.45|1551.25|0
1638787200000|2021-12-06 10:40:00|1553.82|1551.62|1551.9|1549.7|1553.82|1551.62|1549.27|1547.07|0
1638787500000|2021-12-06 10:45:00|1552.14|1549.94|1552.38|1550.18|1554.41|1552.21|1551.66|1549.46|0
1638787800000|2021-12-06 10:50:00|1552.25|1550.05|1550.7|1548.5|1553.81|1551.61|1549.74|1547.54|0
1638788100000|2021-12-06 10:55:00|1550.46|1548.26|1549.74|1547.54|1552.14|1549.94|1548.31|1546.11|0
1638788400000|2021-12-06 11:00:00|1549.38|1547.18|1553.33|1551.13|1553.81|1551.61|1548.9|1546.7|0
1638788700000|2021-12-06 11:05:00|1553.09|1550.89|1556.92|1554.72|1557.4|1555.2|1551.89|1549.69|0
1638789000000|2021-12-06 11:10:00|1557.16|1554.96|1557.39|1555.19|1557.87|1555.67|1554.76|1552.56|0
1638789300000|2021-12-06 11:15:00|1557.16|1554.96|1560.27|1558.07|1560.51|1558.31|1556.92|1554.72|0
1638789600000|2021-12-06 11:20:00|1560.51|1558.31|1560.98|1558.78|1562.42|1560.22|1560.03|1557.83|0
1638789900000|2021-12-06 11:25:00|1561.22|1559.02|1559.3|1557.1|1561.46|1559.26|1557.87|1555.67|0
1638790200000|2021-12-06 11:30:00|1558.83|1556.63|1558.96|1556.76|1561.83|1559.63|1558.72|1556.52|0
1638790500000|2021-12-06 11:35:00|1558.83|1556.63|1560.39|1558.19|1561.11|1558.91|1558.83|1556.63|0
1638790800000|2021-12-06 11:40:00|1560.15|1557.95|1564.22|1562.02|1564.7|1562.5|1559.31|1557.11|0
1638791100000|2021-12-06 11:45:00|1564.7|1562.5|1563.02|1560.82|1566.86|1564.66|1563.02|1560.82|0
1638791400000|2021-12-06 11:50:00|1562.78|1560.58|1565.42|1563.22|1566.13|1563.93|1562.3|1560.1|0
1638791700000|2021-12-06 11:55:00|1565.66|1563.46|1571.21|1569.01|1572.42|1570.22|1565.66|1563.46|0
1638792000000|2021-12-06 12:00:00|1571.33|1569.13|1569.89|1567.69|1573.13|1570.93|1569.3|1567.1|0
1638792300000|2021-12-06 12:05:00|1569.77|1567.57|1568.45|1566.25|1571.57|1569.37|1566.66|1564.46|0
1638792600000|2021-12-06 12:10:00|1568.33|1566.13|1568.33|1566.13|1569.77|1567.57|1566.9|1564.7|0
1638792900000|2021-12-06 12:15:00|1568.09|1565.89|1564.02|1561.82|1568.09|1565.89|1564.02|1561.82|0
1638793200000|2021-12-06 12:20:00|1563.54|1561.34|1565.69|1563.49|1565.69|1563.49|1562.34|1560.14|0
1638793500000|2021-12-06 12:25:00|1565.81|1563.61|1564.01|1561.81|1566.17|1563.97|1564.01|1561.81|0
1638793800000|2021-12-06 12:30:00|1563.29|1561.09|1562.93|1560.73|1564.25|1562.05|1562.33|1560.13|0
1638794100000|2021-12-06 12:35:00|1563.05|1560.85|1566.17|1563.97|1566.65|1564.45|1563.05|1560.85|0
1638794400000|2021-12-06 12:40:00|1566.89|1564.69|1566.4|1564.2|1567.36|1565.16|1566.4|1564.2|0
1638794700000|2021-12-06 12:45:00|1566.64|1564.44|1566.88|1564.68|1566.88|1564.68|1566.4|1564.2|0
1638795000000|2021-12-06 12:50:00|1566.64|1564.44|1564.72|1562.52|1567.84|1565.64|1562.57|1560.37|0
1638795300000|2021-12-06 12:55:00|1564.48|1562.28|1564.48|1562.28|1566.4|1564.2|1564.36|1562.16|0
1638795600000|2021-12-06 13:00:00|1564.6|1562.4|1564.48|1562.28|1566.88|1564.68|1564.48|1562.28|0
1638795900000|2021-12-06 13:05:00|1564.96|1562.76|1567.83|1565.63|1568.07|1565.87|1563.76|1561.56|0
1638796200000|2021-12-06 13:10:00|1568.07|1565.87|1569.03|1566.83|1570.23|1568.03|1566.87|1564.67|0
1638796500000|2021-12-06 13:15:00|1569.27|1567.07|1569.99|1567.79|1570.95|1568.75|1568.31|1566.11|0
1638796800000|2021-12-06 13:20:00|1570.23|1568.03|1567.83|1565.63|1570.82|1568.62|1566.87|1564.67|0
1638797100000|2021-12-06 13:25:00|1568.07|1565.87|1567.83|1565.63|1569.75|1567.55|1567.35|1565.15|0
1638797400000|2021-12-06 13:30:00|1567.59|1565.39|1565.91|1563.71|1568.07|1565.87|1564.23|1562.03|0
1638797700000|2021-12-06 13:35:00|1565.19|1562.99|1570.7|1568.5|1571.9|1569.7|1564.95|1562.75|0
1638798000000|2021-12-06 13:40:00|1571.18|1568.98|1570.28|1568.08|1572.86|1570.66|1570.04|1567.84|0
1638798300000|2021-12-06 13:45:00|1569.8|1567.6|1567.51|1565.31|1570.28|1568.08|1567.16|1564.96|0
1638798600000|2021-12-06 13:50:00|1567.64|1565.44|1568.6|1566.4|1570.04|1567.84|1567.64|1565.44|0
1638798900000|2021-12-06 13:55:00|1568.84|1566.64|1572.91|1570.71|1572.91|1570.71|1568.84|1566.64|0
1638799200000|2021-12-06 14:00:00|1573.63|1571.43|1572.91|1570.71|1573.63|1571.43|1569.55|1567.35|0
1638799500000|2021-12-06 14:05:00|1573.39|1571.19|1574.11|1571.91|1574.11|1571.91|1571.47|1569.27|0
1638799800000|2021-12-06 14:10:00|1574.35|1572.15|1576.27|1574.07|1577.23|1575.03|1574.35|1572.15|0
1638800100000|2021-12-06 14:15:00|1576.75|1574.55|1579.15|1576.95|1579.39|1577.19|1576.03|1573.83|0
1638800400000|2021-12-06 14:20:00|1578.91|1576.71|1578.42|1576.22|1579.15|1576.95|1576.98|1574.78|0
1638800700000|2021-12-06 14:25:00|1578.18|1575.98|1578.9|1576.7|1578.9|1576.7|1576.02|1573.82|0
1638801000000|2021-12-06 14:30:00|1578.66|1576.46|1566.18|1563.98|1583.94|1581.74|1565.46|1563.26|0
1638801300000|2021-12-06 14:35:00|1565.7|1563.5|1559.26|1557.06|1565.7|1563.5|1555.67|1553.47|0
1638801600000|2021-12-06 14:40:00|1559.02|1556.82|1577.72|1575.52|1578.92|1576.72|1555.91|1553.71|0
1638801900000|2021-12-06 14:45:00|1577|1574.8|1575.14|1572.94|1580.59|1578.39|1572.02|1569.82|0
1638802200000|2021-12-06 14:50:00|1574.66|1572.46|1571.17|1568.97|1580.42|1578.22|1571.17|1568.97|0
1638802500000|2021-12-06 14:55:00|1572.26|1570.06|1581.34|1579.14|1581.58|1579.38|1567.43|1565.23|0
1638802800000|2021-12-06 15:00:00|1581.46|1579.26|1571.74|1569.54|1581.58|1579.38|1568.26|1566.06|0
1638803100000|2021-12-06 15:05:00|1574.38|1572.18|1577.98|1575.78|1579.18|1576.98|1567.19|1564.99|0
1638803400000|2021-12-06 15:10:00|1577.5|1575.3|1594.1|1591.9|1595.06|1592.86|1576.3|1574.1|0
1638803700000|2021-12-06 15:15:00|1593.86|1591.66|1595.54|1593.34|1598.67|1596.47|1593.86|1591.66|0
1638804000000|2021-12-06 15:20:00|1593.86|1591.66|1595.78|1593.58|1598.43|1596.23|1592.66|1590.46|0
1638804300000|2021-12-06 15:25:00|1595.54|1593.34|1597.42|1595.22|1599.39|1597.19|1593.38|1591.18|0
1638804600000|2021-12-06 15:30:00|1598.14|1595.94|1595.74|1593.54|1600.55|1598.35|1593.33|1591.13|0
1638804900000|2021-12-06 15:35:00|1595.61|1593.41|1595.26|1593.06|1595.98|1593.78|1589.36|1587.16|0
1638805200000|2021-12-06 15:40:00|1595.74|1593.54|1587.8|1585.6|1599.34|1597.14|1586.6|1584.4|0
1638805500000|2021-12-06 15:45:00|1589.25|1587.05|1591.85|1589.65|1592.57|1590.37|1587.53|1585.33|0
1638805800000|2021-12-06 15:50:00|1592.09|1589.89|1592.09|1589.89|1593.53|1591.33|1586.32|1584.12|0
1638806100000|2021-12-06 15:55:00|1591.37|1589.17|1600.5|1598.3|1600.98|1598.78|1591.37|1589.17|0
1638806400000|2021-12-06 16:00:00|1600.26|1598.06|1595.45|1593.25|1601.46|1599.26|1593.53|1591.33|0
1638806700000|2021-12-06 16:05:00|1594.25|1592.05|1594.73|1592.53|1597.37|1595.17|1593.05|1590.85|0
1638807000000|2021-12-06 16:10:00|1594.25|1592.05|1586.56|1584.36|1598.33|1596.13|1586.08|1583.88|0
1638807300000|2021-12-06 16:15:00|1585.6|1583.4|1593.28|1591.08|1594.24|1592.04|1583.44|1581.24|0
1638807600000|2021-12-06 16:20:00|1592.8|1590.6|1591.84|1589.64|1593.04|1590.84|1588.24|1586.04|0
1638807900000|2021-12-06 16:25:00|1591.6|1589.4|1592.61|1590.41|1595.44|1593.24|1591.6|1589.4|0
1638808200000|2021-12-06 16:30:00|1592.13|1589.93|1595.73|1593.53|1598.13|1595.93|1588.16|1585.96|0
1638808500000|2021-12-06 16:35:00|1595.97|1593.77|1596.93|1594.73|1598.13|1595.93|1593.09|1590.89|0
1638808800000|2021-12-06 16:40:00|1596.21|1594.01|1600.05|1597.85|1600.05|1597.85|1594.05|1591.85|0
1638809100000|2021-12-06 16:45:00|1599.81|1597.61|1589.24|1587.04|1599.81|1597.61|1589|1586.8|0
1638809400000|2021-12-06 16:50:00|1589.96|1587.76|1592.36|1590.16|1593.8|1591.6|1588.52|1586.32|0
1638809700000|2021-12-06 16:55:00|1591.88|1589.68|1590.92|1588.72|1594.04|1591.84|1588.52|1586.32|0
1638810000000|2021-12-06 17:00:00|1591.64|1589.44|1595|1592.8|1596.44|1594.24|1590.92|1588.72|0
1638810300000|2021-12-06 17:05:00|1594.76|1592.56|1595.48|1593.28|1595.96|1593.76|1590.68|1588.48|0
1638810600000|2021-12-06 17:10:00|1595.72|1593.52|1598|1595.8|1601.48|1599.28|1594.04|1591.84|0
1638810900000|2021-12-06 17:15:00|1597.51|1595.31|1602.82|1600.62|1603.54|1601.34|1594.9|1592.7|0
1638811200000|2021-12-06 17:20:00|1602.58|1600.38|1603.06|1600.86|1604.99|1602.79|1600.9|1598.7|0
1638811500000|2021-12-06 17:25:00|1602.82|1600.62|1604.5|1602.3|1606.43|1604.23|1602.82|1600.62|0
1638811800000|2021-12-06 17:30:00|1604.74|1602.54|1607.14|1604.94|1607.86|1605.66|1603.54|1601.34|0
1638812100000|2021-12-06 17:35:00|1606.9|1604.7|1604.74|1602.54|1608.1|1605.9|1604.26|1602.06|0
1638812400000|2021-12-06 17:40:00|1604.98|1602.78|1603.54|1601.34|1606.66|1604.46|1601.61|1599.41|0
1638812700000|2021-12-06 17:45:00|1603.78|1601.58|1608.82|1606.62|1608.82|1606.62|1603.54|1601.34|0
1638813000000|2021-12-06 17:50:00|1608.58|1606.38|1609.3|1607.1|1609.3|1607.1|1606.9|1604.7|0
1638813300000|2021-12-06 17:55:00|1609.54|1607.34|1613.63|1611.43|1613.63|1611.43|1607.86|1605.66|0
1638813600000|2021-12-06 18:00:00|1615.31|1613.11|1616.27|1614.07|1616.51|1614.31|1610.5|1608.3|0
1638813900000|2021-12-06 18:05:00|1616.03|1613.83|1614.34|1612.14|1616.27|1614.07|1613.38|1611.18|0
1638814200000|2021-12-06 18:10:00|1614.58|1612.38|1611.46|1609.26|1616.03|1613.83|1611.46|1609.26|0
1638814500000|2021-12-06 18:15:00|1612.42|1610.22|1614.1|1611.9|1614.58|1612.38|1611.94|1609.74|0
1638814800000|2021-12-06 18:20:00|1613.86|1611.66|1613.62|1611.42|1614.1|1611.9|1610.73|1608.53|0
1638815100000|2021-12-06 18:25:00|1613.86|1611.66|1620.31|1618.11|1623.24|1621.04|1613.86|1611.66|0
1638815400000|2021-12-06 18:30:00|1620.79|1618.59|1618.87|1616.67|1620.79|1618.59|1618.39|1616.19|0
1638815700000|2021-12-06 18:35:00|1619.35|1617.15|1618.38|1616.18|1620.31|1618.11|1617.18|1614.98|0
1638816000000|2021-12-06 18:40:00|1618.62|1616.42|1619.1|1616.9|1621.51|1619.31|1617.42|1615.22|0
1638816300000|2021-12-06 18:45:00|1618.62|1616.42|1620.55|1618.35|1621.51|1619.31|1617.9|1615.7|0
1638816600000|2021-12-06 18:50:00|1620.79|1618.59|1620.78|1618.58|1621.27|1619.07|1618.86|1616.66|0
1638816900000|2021-12-06 18:55:00|1620.9|1618.7|1620.3|1618.1|1621.99|1619.79|1618.14|1615.94|0
1638817200000|2021-12-06 19:00:00|1620.06|1617.86|1621.74|1619.54|1624.39|1622.19|1620.06|1617.86|0
1638817500000|2021-12-06 19:05:00|1621.26|1619.06|1618.13|1615.93|1621.26|1619.06|1617.41|1615.21|0
1638817800000|2021-12-06 19:10:00|1618.37|1616.17|1620.54|1618.34|1622.46|1620.26|1618.37|1616.17|0
1638818100000|2021-12-06 19:15:00|1620.78|1618.58|1619.33|1617.13|1622.46|1620.26|1619.33|1617.13|0
1638818400000|2021-12-06 19:20:00|1619.09|1616.89|1619.33|1617.13|1620.53|1618.33|1617.89|1615.69|0
1638818700000|2021-12-06 19:25:00|1619.57|1617.37|1618.85|1616.65|1621.01|1618.81|1617.65|1615.45|0
1638819000000|2021-12-06 19:30:00|1619.09|1616.89|1618.85|1616.65|1621.25|1619.05|1618.37|1616.17|0
1638819300000|2021-12-06 19:35:00|1619.09|1616.89|1616.68|1614.48|1619.33|1617.13|1616.68|1614.48|0
1638819600000|2021-12-06 19:40:00|1616.92|1614.72|1609.7|1607.5|1617.64|1615.44|1609.7|1607.5|0
1638819900000|2021-12-06 19:45:00|1610.42|1608.22|1608.98|1606.78|1613.07|1610.87|1607.54|1605.34|0
1638820200000|2021-12-06 19:50:00|1608.74|1606.54|1607.29|1605.09|1608.74|1606.54|1606.09|1603.89|0
1638820500000|2021-12-06 19:55:00|1607.05|1604.85|1606.33|1604.13|1608.5|1606.3|1605.13|1602.93|0
1638820800000|2021-12-06 20:00:00|1605.85|1603.65|1603.2|1601|1610.42|1608.22|1602.96|1600.76|0
1638821100000|2021-12-06 20:05:00|1603.68|1601.48|1607.05|1604.85|1607.77|1605.57|1603.2|1601|0
1638821400000|2021-12-06 20:10:00|1606.33|1604.13|1608.49|1606.29|1608.97|1606.77|1604.16|1601.96|0
1638821700000|2021-12-06 20:15:00|1608.73|1606.53|1612.82|1610.62|1613.06|1610.86|1608.73|1606.53|0
1638822000000|2021-12-06 20:20:00|1612.34|1610.14|1608.49|1606.29|1613.06|1610.86|1608|1605.8|0
1638822300000|2021-12-06 20:25:00|1608|1605.8|1607.28|1605.08|1608.73|1606.53|1603.44|1601.24|0
1638822600000|2021-12-06 20:30:00|1607.04|1604.84|1607.28|1605.08|1609.93|1607.73|1602.95|1600.75|0
1638822900000|2021-12-06 20:35:00|1607.52|1605.32|1606.8|1604.6|1607.52|1605.32|1603.19|1600.99|0
1638823200000|2021-12-06 20:40:00|1606.32|1604.12|1609.2|1607|1610.4|1608.2|1603.43|1601.23|0
1638823500000|2021-12-06 20:45:00|1609.44|1607.24|1605.03|1602.83|1609.44|1607.24|1600.79|1598.59|0
1638823800000|2021-12-06 20:50:00|1603.35|1601.15|1611.04|1608.84|1612.01|1609.81|1603.11|1600.91|0
1638824100000|2021-12-06 20:55:00|1610.56|1608.36|1603.1|1600.9|1610.56|1608.36|1602.38|1600.18|0
1638824400000|2021-12-06 21:00:00|1604.07|1601.87|1602.62|1600.42|1605.27|1603.07|1601.66|1599.46|0
1638824700000|2021-12-06 21:05:00|1602.86|1600.66|1604.54|1602.34|1605.27|1603.07|1602.14|1599.94|0
1638825000000|2021-12-06 21:10:00|1604.78|1602.58|1603.58|1601.38|1605.26|1603.06|1603.58|1601.38|0
1638825300000|2021-12-06 21:15:00|1603.82|1601.62|1606.18|1603.58|1606.18|1603.58|1603.82|1601.62|0
1638825600000|2021-12-06 21:20:00|1606.06|1603.46|1604.98|1602.38|1607.14|1604.54|1604.98|1602.38|0
1638825900000|2021-12-06 21:25:00|1604.85|1602.25|1607.14|1604.54|1607.14|1604.54|1604.26|1601.66|0
1638826200000|2021-12-06 21:30:00|1606.9|1604.3|1607.14|1604.54|1608.1|1605.5|1606.66|1604.06|0
1638826500000|2021-12-06 21:35:00|1606.9|1604.3|1606.9|1604.3|1607.38|1604.78|1606.66|1604.06|0
1638826800000|2021-12-06 21:40:00|1606.66|1604.06|1607.14|1604.54|1608.34|1605.74|1606.66|1604.06|0
1638827100000|2021-12-06 21:45:00|1607.38|1604.78|1607.62|1605.02|1608.1|1605.5|1607.14|1604.54|0
1638827400000|2021-12-06 21:50:00|1607.38|1604.78|1607.37|1604.77|1607.86|1605.26|1607.37|1604.77|0
1638827700000|2021-12-06 21:55:00|1607.61|1605.01|1608.45|1605.85|1608.69|1606.09|1607.37|1604.77|0
1638828000000|2021-12-06 22:00:00|1608.49|1605.89|1608.09|1605.49|1608.51|1605.91|1607.92|1605.32|0
1638828300000|2021-12-06 22:05:00|1608.17|1605.57|1608.02|1605.42|1608.17|1605.57|1607.98|1605.38|0
1638828600000|2021-12-06 22:10:00|1607.98|1605.38|1608.09|1605.49|1608.17|1605.57|1607.98|1605.38|0
1638828900000|2021-12-06 22:15:00|1608.06|1605.46|1608.13|1605.53|1608.16|1605.56|1608.06|1605.46|0
1638829200000|2021-12-06 22:20:00|1608.12|1605.52|1607.59|1604.99|1608.16|1605.56|1607.59|1604.99|0
1638829500000|2021-12-06 22:25:00|1607.98|1605.38|1608.02|1605.42|1608.02|1605.42|1607.95|1605.35|0
1638829800000|2021-12-06 22:30:00|1607.59|1604.99|1608.19|1605.59|1608.19|1605.59|1607.59|1604.99|0
1638830100000|2021-12-06 22:35:00|1608.08|1605.48|1607.97|1605.37|1608.33|1605.73|1607.87|1605.27|0
1638830400000|2021-12-06 22:40:00|1608.01|1605.41|1607.63|1605.03|1608.01|1605.41|1607.52|1604.92|0
1638830700000|2021-12-06 22:45:00|1607.84|1605.24|1608.26|1605.66|1608.29|1605.69|1607.84|1605.24|0
1638831000000|2021-12-06 22:50:00|1608.29|1605.69|1608.11|1605.51|1608.29|1605.69|1607.9|1605.3|0
1638831300000|2021-12-06 22:55:00|1608.15|1605.55|1608.15|1605.55|1608.18|1605.58|1607.73|1605.13|0
1638831600000|2021-12-06 23:00:00|1607.95|1605.35|1609.27|1606.67|1610.48|1607.88|1607.83|1605.23|0
1638831900000|2021-12-06 23:05:00|1609.03|1606.43|1606.83|1604.23|1609.03|1606.43|1606.47|1603.87|0
1638832200000|2021-12-06 23:10:00|1607.43|1604.83|1604.3|1601.7|1607.55|1604.95|1604.3|1601.7|0
1638832500000|2021-12-06 23:15:00|1604.54|1601.94|1603.58|1600.98|1605.03|1602.43|1603.58|1600.98|0
1638832800000|2021-12-06 23:20:00|1603.34|1600.74|1604.06|1601.46|1604.06|1601.46|1603.34|1600.74|0
1638833100000|2021-12-06 23:25:00|1603.82|1601.22|1605.38|1602.78|1605.74|1603.14|1603.58|1600.98|0
1638833400000|2021-12-06 23:30:00|1605.26|1602.66|1604.54|1601.94|1605.98|1603.38|1603.33|1600.73|0
1638833700000|2021-12-06 23:35:00|1604.78|1602.18|1604.3|1601.7|1605.02|1602.42|1603.57|1600.97|0
1638834000000|2021-12-06 23:40:00|1604.17|1601.57|1605.85|1603.25|1605.98|1603.38|1604.17|1601.57|0
1638834300000|2021-12-06 23:45:00|1605.98|1603.38|1604.29|1601.69|1606.7|1604.1|1604.29|1601.69|0
1638834600000|2021-12-06 23:50:00|1604.41|1601.81|1604.29|1601.69|1605.49|1602.89|1603.57|1600.97|0
1638834900000|2021-12-06 23:55:00|1604.53|1601.93|1606.45|1603.85|1607.42|1604.82|1604.53|1601.93|0
1638835200000|2021-12-07 00:00:00|1607.18|1604.58|1604.4|1601.8|1607.42|1604.82|1604.05|1601.45|0
1638835500000|2021-12-07 00:05:00|1604.53|1601.93|1605.73|1603.13|1606.45|1603.85|1603.57|1600.97|0
1638835800000|2021-12-07 00:10:00|1605.6|1603|1604.04|1601.44|1606.45|1603.85|1603.56|1600.96|0
1638836100000|2021-12-07 00:15:00|1603.92|1601.32|1601.15|1598.55|1604.28|1601.68|1600.79|1598.19|0
1638836400000|2021-12-07 00:20:00|1601.27|1598.67|1601.15|1598.55|1602.84|1600.24|1601.15|1598.55|0
1638836700000|2021-12-07 00:25:00|1601.51|1598.91|1603.08|1600.48|1603.56|1600.96|1601.51|1598.91|0
1638837000000|2021-12-07 00:30:00|1602.84|1600.24|1603.56|1600.96|1603.56|1600.96|1601.63|1599.03|0
1638837300000|2021-12-07 00:35:00|1603.31|1600.71|1604.28|1601.68|1604.28|1601.68|1602.11|1599.51|0
1638837600000|2021-12-07 00:40:00|1604.04|1601.44|1605|1602.4|1605.83|1603.23|1603.31|1600.71|0
1638837900000|2021-12-07 00:45:00|1604.76|1602.16|1604.03|1601.43|1605.72|1603.12|1603.79|1601.19|0
1638838200000|2021-12-07 00:50:00|1604.15|1601.55|1603.79|1601.19|1605.47|1602.87|1603.79|1601.19|0
1638838500000|2021-12-07 00:55:00|1604.03|1601.43|1606.19|1603.59|1606.44|1603.84|1604.03|1601.43|0
1638838800000|2021-12-07 01:00:00|1606.44|1603.84|1610.53|1607.93|1611.6|1609|1605.71|1603.11|0
1638839100000|2021-12-07 01:05:00|1610.77|1608.17|1611.49|1608.89|1611.49|1608.89|1610.04|1607.44|0
1638839400000|2021-12-07 01:10:00|1611.6|1609|1613.65|1611.05|1614.38|1611.78|1611.25|1608.65|0
1638839700000|2021-12-07 01:15:00|1613.89|1611.29|1613.17|1610.57|1614.38|1611.78|1612.69|1610.09|0
1638840000000|2021-12-07 01:20:00|1612.93|1610.33|1613.41|1610.81|1614.37|1611.77|1612.69|1610.09|0
1638840300000|2021-12-07 01:25:00|1613.52|1610.92|1611.72|1609.12|1614.37|1611.77|1611.72|1609.12|0
1638840600000|2021-12-07 01:30:00|1612.2|1609.6|1610.52|1607.92|1612.32|1609.72|1609.55|1606.95|0
1638840900000|2021-12-07 01:35:00|1610.39|1607.79|1614.13|1611.53|1614.37|1611.77|1609.79|1607.19|0
1638841200000|2021-12-07 01:40:00|1613.89|1611.29|1614.85|1612.25|1616.53|1613.93|1612.92|1610.32|0
1638841500000|2021-12-07 01:45:00|1615.33|1612.73|1614.41|1611.81|1615.81|1613.21|1614.29|1611.69|0
1638841800000|2021-12-07 01:50:00|1614.17|1611.57|1613.45|1610.85|1614.65|1612.05|1612.72|1610.12|0
1638842100000|2021-12-07 01:55:00|1613.69|1611.09|1613.2|1610.6|1614.65|1612.05|1612.72|1610.12|0
1638842400000|2021-12-07 02:00:00|1612.84|1610.24|1613.32|1610.72|1613.44|1610.84|1612|1609.4|0
1638842700000|2021-12-07 02:05:00|1613.2|1610.6|1610.79|1608.19|1613.44|1610.84|1610.55|1607.95|0
1638843000000|2021-12-07 02:10:00|1610.67|1608.07|1608.38|1605.78|1610.79|1608.19|1607.42|1604.82|0
1638843300000|2021-12-07 02:15:00|1608.62|1606.02|1610.66|1608.06|1610.79|1608.19|1607.9|1605.3|0
1638843600000|2021-12-07 02:20:00|1610.55|1607.95|1611.75|1609.15|1611.75|1609.15|1610.06|1607.46|0
1638843900000|2021-12-07 02:25:00|1611.51|1608.91|1610.79|1608.19|1611.99|1609.39|1610.06|1607.46|0
1638844200000|2021-12-07 02:30:00|1610.54|1607.94|1608.62|1606.02|1610.54|1607.94|1608.13|1605.53|0
1638844500000|2021-12-07 02:35:00|1608.86|1606.26|1609.1|1606.5|1610.18|1607.58|1608.86|1606.26|0
1638844800000|2021-12-07 02:40:00|1608.97|1606.37|1610.3|1607.7|1610.54|1607.94|1608.97|1606.37|0
1638845100000|2021-12-07 02:45:00|1610.54|1607.94|1608.37|1605.77|1610.78|1608.18|1608.37|1605.77|0
1638845400000|2021-12-07 02:50:00|1608.49|1605.89|1607.65|1605.05|1608.61|1606.01|1606.68|1604.08|0
1638845700000|2021-12-07 02:55:00|1607.76|1605.16|1607.64|1605.04|1608.37|1605.77|1606.92|1604.32|0
1638846000000|2021-12-07 03:00:00|1607.28|1604.68|1607.76|1605.16|1608.37|1605.77|1606.92|1604.32|0
1638846300000|2021-12-07 03:05:00|1607.88|1605.28|1606.2|1603.6|1609.33|1606.73|1606.2|1603.6|0
1638846600000|2021-12-07 03:10:00|1606.44|1603.84|1608.6|1606|1608.6|1606|1606.2|1603.6|0
1638846900000|2021-12-07 03:15:00|1608.84|1606.24|1608.36|1605.76|1609.33|1606.73|1607.51|1604.91|0
1638847200000|2021-12-07 03:20:00|1608.12|1605.52|1609.8|1607.2|1610.05|1607.45|1608.12|1605.52|0
1638847500000|2021-12-07 03:25:00|1609.68|1607.08|1610.04|1607.44|1611.25|1608.65|1609.68|1607.08|0
1638847800000|2021-12-07 03:30:00|1610.28|1607.68|1610.52|1607.92|1611.73|1609.13|1610.28|1607.68|0
1638848100000|2021-12-07 03:35:00|1610.64|1608.04|1611.97|1609.37|1612.21|1609.61|1610.64|1608.04|0
1638848400000|2021-12-07 03:40:00|1612.21|1609.61|1612.21|1609.61|1612.69|1610.09|1611.97|1609.37|0
1638848700000|2021-12-07 03:45:00|1612.32|1609.72|1613.65|1611.05|1613.65|1611.05|1612.21|1609.61|0
1638849000000|2021-12-07 03:50:00|1613.77|1611.17|1613.41|1610.81|1613.89|1611.29|1613.04|1610.44|0
1638849300000|2021-12-07 03:55:00|1613.28|1610.68|1613.89|1611.29|1614.13|1611.53|1612.68|1610.08|0
1638849600000|2021-12-07 04:00:00|1614|1611.4|1615.33|1612.73|1615.33|1612.73|1613.41|1610.81|0
1638849900000|2021-12-07 04:05:00|1615.57|1612.97|1616.29|1613.69|1616.53|1613.93|1615.33|1612.73|0
1638850200000|2021-12-07 04:10:00|1616.41|1613.81|1619.42|1616.82|1619.67|1617.07|1616.41|1613.81|0
1638850500000|2021-12-07 04:15:00|1619.18|1616.58|1618.22|1615.62|1619.18|1616.58|1617.98|1615.38|0
1638850800000|2021-12-07 04:20:00|1618.33|1615.73|1618.7|1616.1|1618.94|1616.34|1617.98|1615.38|0
1638851100000|2021-12-07 04:25:00|1618.94|1616.34|1619.42|1616.82|1619.78|1617.18|1618.22|1615.62|0
1638851400000|2021-12-07 04:30:00|1619.66|1617.06|1619.42|1616.82|1620.14|1617.54|1619.42|1616.82|0
1638851700000|2021-12-07 04:35:00|1619.66|1617.06|1618.69|1616.09|1620.38|1617.78|1618.57|1615.97|0
1638852000000|2021-12-07 04:40:00|1618.45|1615.85|1619.66|1617.06|1619.9|1617.3|1618.21|1615.61|0
1638852300000|2021-12-07 04:45:00|1619.42|1616.82|1617.49|1614.89|1619.66|1617.06|1617.49|1614.89|0
1638852600000|2021-12-07 04:50:00|1617|1614.4|1617.24|1614.64|1617.6|1615|1616.76|1614.16|0
1638852900000|2021-12-07 04:55:00|1617.48|1614.88|1618.93|1616.33|1618.93|1616.33|1617.36|1614.76|0
1638853200000|2021-12-07 05:00:00|1619.17|1616.57|1618.44|1615.84|1619.17|1616.57|1617.72|1615.12|0
1638853500000|2021-12-07 05:05:00|1618.69|1616.09|1619.17|1616.57|1619.17|1616.57|1617.96|1615.36|0
1638853800000|2021-12-07 05:10:00|1619.41|1616.81|1621.45|1618.85|1621.82|1619.22|1619.41|1616.81|0
1638854100000|2021-12-07 05:15:00|1621.58|1618.98|1621.44|1618.84|1621.82|1619.22|1621.09|1618.49|0
1638854400000|2021-12-07 05:20:00|1621.43|1618.83|1621.43|1618.83|1621.92|1619.32|1620.95|1618.35|0
1638854700000|2021-12-07 05:25:00|1621.19|1618.59|1622.16|1619.56|1622.16|1619.56|1621.19|1618.59|0
1638855000000|2021-12-07 05:30:00|1622.03|1619.43|1621.19|1618.59|1622.4|1619.8|1621.19|1618.59|0
1638855300000|2021-12-07 05:35:00|1621.3|1618.7|1624.08|1621.48|1625.4|1622.8|1621.19|1618.59|0
1638855600000|2021-12-07 05:40:00|1623.84|1621.24|1625.53|1622.93|1625.77|1623.17|1623.36|1620.76|0
1638855900000|2021-12-07 05:45:00|1625.77|1623.17|1626.01|1623.41|1626.25|1623.65|1623.84|1621.24|0
1638856200000|2021-12-07 05:50:00|1626.25|1623.65|1628.66|1626.06|1628.66|1626.06|1626.01|1623.41|0
1638856500000|2021-12-07 05:55:00|1628.42|1625.82|1630.35|1627.75|1630.35|1627.75|1628.18|1625.58|0
1638856800000|2021-12-07 06:00:00|1630.11|1627.51|1626.97|1624.37|1630.35|1627.75|1626.25|1623.65|0
1638857100000|2021-12-07 06:05:00|1626.73|1624.13|1627.21|1624.61|1628.42|1625.82|1626.73|1624.13|0
1638857400000|2021-12-07 06:10:00|1626.97|1624.37|1627.93|1625.33|1628.77|1626.17|1626.73|1624.13|0
1638857700000|2021-12-07 06:15:00|1627.69|1625.09|1628.53|1625.93|1628.9|1626.3|1627.21|1624.61|0
1638858000000|2021-12-07 06:20:00|1628.41|1625.81|1628.89|1626.29|1629.86|1627.26|1628.05|1625.45|0
1638858300000|2021-12-07 06:25:00|1629.13|1626.53|1627.44|1624.84|1629.13|1626.53|1627.44|1624.84|0
1638858600000|2021-12-07 06:30:00|1627.56|1624.96|1628.17|1625.57|1628.65|1626.05|1627.44|1624.84|0
1638858900000|2021-12-07 06:35:00|1628.04|1625.44|1628.41|1625.81|1628.89|1626.29|1627.56|1624.96|0
1638859200000|2021-12-07 06:40:00|1628.65|1626.05|1628.65|1626.05|1629.85|1627.25|1628.4|1625.8|0
1638859500000|2021-12-07 06:45:00|1628.89|1626.29|1629.37|1626.77|1630.09|1627.49|1628.28|1625.68|0
1638859800000|2021-12-07 06:50:00|1629.13|1626.53|1631.06|1628.46|1631.78|1629.18|1628.89|1626.29|0
1638860100000|2021-12-07 06:55:00|1631.17|1628.57|1630.33|1627.73|1631.17|1628.57|1629.37|1626.77|0
1638860400000|2021-12-07 07:00:00|1630.57|1627.97|1632.98|1630.38|1634.07|1631.47|1629.61|1627.01|0
1638860700000|2021-12-07 07:05:00|1633.23|1630.63|1633.71|1631.11|1635.4|1632.8|1632.5|1629.9|0
1638861000000|2021-12-07 07:10:00|1633.58|1630.98|1632.74|1630.14|1633.71|1631.11|1632.02|1629.42|0
1638861300000|2021-12-07 07:15:00|1632.61|1630.01|1633.7|1631.1|1634.91|1632.31|1632.26|1629.66|0
1638861600000|2021-12-07 07:20:00|1633.82|1631.22|1632.98|1630.38|1634.67|1632.07|1632.5|1629.9|0
1638861900000|2021-12-07 07:25:00|1632.85|1630.25|1632.25|1629.65|1633.7|1631.1|1632.01|1629.41|0
1638862200000|2021-12-07 07:30:00|1631.77|1629.17|1631.53|1628.93|1634.18|1631.58|1631.29|1628.69|0
1638862500000|2021-12-07 07:35:00|1631.77|1629.17|1632.49|1629.89|1633.46|1630.86|1631.53|1628.93|0
1638862800000|2021-12-07 07:40:00|1632.73|1630.13|1632.01|1629.41|1633.46|1630.86|1632.01|1629.41|0
1638863100000|2021-12-07 07:45:00|1631.76|1629.16|1632.49|1629.89|1633.94|1631.34|1631.76|1629.16|0
1638863400000|2021-12-07 07:50:00|1632.73|1630.13|1636.83|1634.23|1637.43|1634.83|1632.49|1629.89|0
1638863700000|2021-12-07 07:55:00|1636.71|1634.11|1637.58|1634.98|1640.39|1637.79|1636.43|1633.83|0
1638864000000|2021-12-07 08:00:00|1637.7|1635.1|1637.34|1634.74|1638.79|1636.19|1634.92|1632.32|0
1638864300000|2021-12-07 08:05:00|1636.89|1634.69|1638.59|1636.39|1638.83|1636.63|1634.72|1632.52|0
1638864600000|2021-12-07 08:10:00|1638.34|1636.14|1641.97|1639.77|1642.45|1640.25|1638.34|1636.14|0
1638864900000|2021-12-07 08:15:00|1641.49|1639.29|1641.73|1639.53|1641.97|1639.77|1638.58|1636.38|0
1638865200000|2021-12-07 08:20:00|1641.97|1639.77|1641.72|1639.52|1643.18|1640.98|1640.52|1638.32|0
1638865500000|2021-12-07 08:25:00|1641.48|1639.28|1644.4|1642.2|1644.89|1642.69|1641.48|1639.28|0
1638865800000|2021-12-07 08:30:00|1644.64|1642.44|1645.61|1643.41|1645.61|1643.41|1642.47|1640.27|0
1638866100000|2021-12-07 08:35:00|1645.37|1643.17|1645.85|1643.65|1646.33|1644.13|1644.16|1641.96|0
1638866400000|2021-12-07 08:40:00|1646.09|1643.89|1647.54|1645.34|1647.54|1645.34|1644.88|1642.68|0
1638866700000|2021-12-07 08:45:00|1647.3|1645.1|1649.48|1647.28|1650.45|1648.25|1647.3|1645.1|0
1638867000000|2021-12-07 08:50:00|1649.72|1647.52|1648.02|1645.82|1650.69|1648.49|1648.02|1645.82|0
1638867300000|2021-12-07 08:55:00|1649.48|1647.28|1650.44|1648.24|1651.65|1649.45|1649.48|1647.28|0
1638867600000|2021-12-07 09:00:00|1650.68|1648.48|1651.41|1649.21|1652.86|1650.66|1649.96|1647.76|0
1638867900000|2021-12-07 09:05:00|1651.65|1649.45|1651.65|1649.45|1653.1|1650.9|1651.17|1648.97|0
1638868200000|2021-12-07 09:10:00|1651.52|1649.32|1652.49|1650.29|1653.1|1650.9|1650.68|1648.48|0
1638868500000|2021-12-07 09:15:00|1652.37|1650.17|1653.65|1651.45|1654.91|1652.71|1652.13|1649.93|0
1638868800000|2021-12-07 09:20:00|1653.41|1651.21|1655.59|1653.39|1656.07|1653.87|1653.41|1651.21|0
1638869100000|2021-12-07 09:25:00|1655.83|1653.63|1653.41|1651.21|1656.31|1654.11|1653.41|1651.21|0
1638869400000|2021-12-07 09:30:00|1653.17|1650.97|1649.53|1647.33|1653.89|1651.69|1649.53|1647.33|0
1638869700000|2021-12-07 09:35:00|1649.78|1647.58|1648.57|1646.37|1650.99|1648.79|1648.57|1646.37|0
1638870000000|2021-12-07 09:40:00|1648.81|1646.61|1651.47|1649.27|1651.95|1649.75|1648.32|1646.12|0
1638870300000|2021-12-07 09:45:00|1651.58|1649.38|1652.92|1650.72|1652.92|1650.72|1650.74|1648.54|0
1638870600000|2021-12-07 09:50:00|1652.79|1650.59|1652.19|1649.99|1653.16|1650.96|1651.46|1649.26|0
1638870900000|2021-12-07 09:55:00|1652.31|1650.11|1651.95|1649.75|1653.4|1651.2|1651.46|1649.26|0
1638871200000|2021-12-07 10:00:00|1652.19|1649.99|1654.61|1652.41|1655.33|1653.13|1651.7|1649.5|0
1638871500000|2021-12-07 10:05:00|1654.37|1652.17|1654.36|1652.16|1654.61|1652.41|1652.67|1650.47|0
1638871800000|2021-12-07 10:10:00|1653.64|1651.44|1656.54|1654.34|1656.54|1654.34|1653.64|1651.44|0
1638872100000|2021-12-07 10:15:00|1656.78|1654.58|1657.51|1655.31|1657.99|1655.79|1656.3|1654.1|0
1638872400000|2021-12-07 10:20:00|1657.27|1655.07|1656.06|1653.86|1657.99|1655.79|1656.06|1653.86|0
1638872700000|2021-12-07 10:25:00|1656.78|1654.58|1657.26|1655.06|1657.99|1655.79|1656.78|1654.58|0
1638873000000|2021-12-07 10:30:00|1656.9|1654.7|1656.29|1654.09|1657.26|1655.06|1655.81|1653.61|0
1638873300000|2021-12-07 10:35:00|1656.05|1653.85|1657.02|1654.82|1657.02|1654.82|1655.81|1653.61|0
1638873600000|2021-12-07 10:40:00|1656.78|1654.58|1657.74|1655.54|1658.23|1656.03|1656.78|1654.58|0
1638873900000|2021-12-07 10:45:00|1657.99|1655.79|1657.74|1655.54|1658.23|1656.03|1657.5|1655.3|0
1638874200000|2021-12-07 10:50:00|1657.86|1655.66|1661.86|1659.66|1665.49|1663.29|1657.74|1655.54|0
1638874500000|2021-12-07 10:55:00|1662.1|1659.9|1661.96|1659.76|1662.1|1659.9|1660.33|1658.13|0
1638874800000|2021-12-07 11:00:00|1661.72|1659.52|1661.11|1658.91|1662.44|1660.24|1660.26|1658.06|0
1638875100000|2021-12-07 11:05:00|1661.23|1659.03|1661.47|1659.27|1662.2|1660|1660.51|1658.31|0
1638875400000|2021-12-07 11:10:00|1661.23|1659.03|1659.29|1657.09|1662.2|1660|1658.81|1656.61|0
1638875700000|2021-12-07 11:15:00|1659.78|1657.58|1660.99|1658.79|1661.23|1659.03|1659.53|1657.33|0
1638876000000|2021-12-07 11:20:00|1660.74|1658.54|1658.56|1656.36|1660.74|1658.54|1658.32|1656.12|0
1638876300000|2021-12-07 11:25:00|1658.81|1656.61|1659.29|1657.09|1660.5|1658.3|1657.59|1655.39|0
1638876600000|2021-12-07 11:30:00|1659.16|1656.96|1660.01|1657.81|1661.47|1659.27|1659.05|1656.85|0
1638876900000|2021-12-07 11:35:00|1659.77|1657.57|1661.46|1659.26|1661.71|1659.51|1659.77|1657.57|0
1638877200000|2021-12-07 11:40:00|1661.22|1659.02|1662.92|1660.72|1663.4|1661.2|1660.98|1658.78|0
1638877500000|2021-12-07 11:45:00|1663.03|1660.83|1661.22|1659.02|1663.03|1660.83|1660.74|1658.54|0
1638877800000|2021-12-07 11:50:00|1661.46|1659.26|1660.98|1658.78|1662.19|1659.99|1660.73|1658.53|0
1638878100000|2021-12-07 11:55:00|1661.09|1658.89|1660.97|1658.77|1662.19|1659.99|1660.49|1658.29|0
1638878400000|2021-12-07 12:00:00|1660.25|1658.05|1657.46|1655.26|1661.46|1659.26|1657.1|1654.9|0
1638878700000|2021-12-07 12:05:00|1657.34|1655.14|1658.79|1656.59|1659.52|1657.32|1655.89|1653.69|0
1638879000000|2021-12-07 12:10:00|1659.03|1656.83|1658.55|1656.35|1660.24|1658.04|1657.82|1655.62|0
1638879300000|2021-12-07 12:15:00|1658.66|1656.46|1659.03|1656.83|1660|1657.8|1658.31|1656.11|0
1638879600000|2021-12-07 12:20:00|1658.79|1656.59|1660|1657.8|1660.48|1658.28|1658.79|1656.59|0
1638879900000|2021-12-07 12:25:00|1659.76|1657.56|1658.79|1656.59|1660|1657.8|1658.54|1656.34|0
1638880200000|2021-12-07 12:30:00|1658.54|1656.34|1658.79|1656.59|1659.51|1657.31|1657.57|1655.37|0
1638880500000|2021-12-07 12:35:00|1658.54|1656.34|1658.54|1656.34|1660|1657.8|1658.3|1656.1|0
1638880800000|2021-12-07 12:40:00|1658.3|1656.1|1658.78|1656.58|1659.02|1656.82|1657.81|1655.61|0
1638881100000|2021-12-07 12:45:00|1659.02|1656.82|1658.78|1656.58|1659.27|1657.07|1658.54|1656.34|0
1638881400000|2021-12-07 12:50:00|1659.02|1656.82|1660.23|1658.03|1660.47|1658.27|1658.78|1656.58|0
1638881700000|2021-12-07 12:55:00|1659.99|1657.79|1659.5|1657.3|1660.23|1658.03|1658.54|1656.34|0
1638882000000|2021-12-07 13:00:00|1659.75|1657.55|1658.53|1656.33|1660.71|1658.51|1658.05|1655.85|0
1638882300000|2021-12-07 13:05:00|1658.29|1656.09|1658.53|1656.33|1659.26|1657.06|1657.57|1655.37|0
1638882600000|2021-12-07 13:10:00|1658.29|1656.09|1660.23|1658.03|1660.23|1658.03|1658.29|1656.09|0
1638882900000|2021-12-07 13:15:00|1659.98|1657.78|1659.98|1657.78|1660.47|1658.27|1659.26|1657.06|0
1638883200000|2021-12-07 13:20:00|1659.86|1657.66|1659.5|1657.3|1659.98|1657.78|1659.26|1657.06|0
1638883500000|2021-12-07 13:25:00|1659.74|1657.54|1660.71|1658.51|1661.92|1659.72|1659.5|1657.3|0
1638883800000|2021-12-07 13:30:00|1660.46|1658.26|1660.22|1658.02|1661.43|1659.23|1659.25|1657.05|0
1638884100000|2021-12-07 13:35:00|1659.98|1657.78|1661.91|1659.71|1663.13|1660.93|1659.98|1657.78|0
1638884400000|2021-12-07 13:40:00|1662.16|1659.96|1660.7|1658.5|1662.16|1659.96|1660.46|1658.26|0
1638884700000|2021-12-07 13:45:00|1660.94|1658.74|1661.19|1658.99|1661.43|1659.23|1659.97|1657.77|0
1638885000000|2021-12-07 13:50:00|1660.94|1658.74|1658.28|1656.08|1660.94|1658.74|1657.79|1655.59|0
1638885300000|2021-12-07 13:55:00|1658.04|1655.84|1656.58|1654.38|1658.52|1656.32|1656.34|1654.14|0
1638885600000|2021-12-07 14:00:00|1656.34|1654.14|1657.38|1655.18|1658.03|1655.83|1655.68|1653.48|0
1638885900000|2021-12-07 14:05:00|1657.62|1655.42|1657.01|1654.81|1657.62|1655.42|1656.89|1654.69|0
1638886200000|2021-12-07 14:10:00|1656.89|1654.69|1654.71|1652.51|1656.89|1654.69|1654.23|1652.03|0
1638886500000|2021-12-07 14:15:00|1654.83|1652.63|1652.77|1650.57|1655.19|1652.99|1652.29|1650.09|0
1638886800000|2021-12-07 14:20:00|1652.53|1650.33|1654.46|1652.26|1655.68|1653.48|1652.04|1649.84|0
1638887100000|2021-12-07 14:25:00|1654.71|1652.51|1656.88|1654.68|1657.85|1655.65|1654.71|1652.51|0
1638887400000|2021-12-07 14:30:00|1658.34|1656.14|1661|1658.8|1665.85|1663.65|1657.13|1654.93|0
1638887700000|2021-12-07 14:35:00|1662.21|1660.01|1663.18|1660.98|1668.03|1665.83|1661.73|1659.53|0
1638888000000|2021-12-07 14:40:00|1663.42|1661.22|1670.69|1668.49|1670.69|1668.49|1662.21|1660.01|0
1638888300000|2021-12-07 14:45:00|1671.66|1669.46|1675.54|1673.34|1676.02|1673.82|1671.66|1669.46|0
1638888600000|2021-12-07 14:50:00|1676.26|1674.06|1679.66|1677.46|1681.35|1679.15|1674.08|1671.88|0
1638888900000|2021-12-07 14:55:00|1679.9|1677.7|1683.99|1681.79|1683.99|1681.79|1678.93|1676.73|0
1638889200000|2021-12-07 15:00:00|1684.96|1682.76|1682.05|1679.85|1686.17|1683.97|1682.05|1679.85|0
1638889500000|2021-12-07 15:05:00|1682.77|1680.57|1686.17|1683.97|1686.17|1683.97|1681.8|1679.6|0
1638889800000|2021-12-07 15:10:00|1686.65|1684.45|1691.26|1689.06|1691.51|1689.31|1685.68|1683.48|0
1638890100000|2021-12-07 15:15:00|1691.5|1689.3|1691.41|1689.21|1692.48|1690.28|1689.56|1687.36|0
1638890400000|2021-12-07 15:20:00|1691.9|1689.7|1688.57|1686.37|1692.7|1690.5|1688.57|1686.37|0
1638890700000|2021-12-07 15:25:00|1689.3|1687.1|1687.11|1684.91|1690.76|1688.56|1687.11|1684.91|0
1638891000000|2021-12-07 15:30:00|1686.63|1684.43|1690.02|1687.82|1690.27|1688.07|1686.63|1684.43|0
1638891300000|2021-12-07 15:35:00|1689.78|1687.58|1690.99|1688.79|1691.97|1689.77|1689.3|1687.1|0
1638891600000|2021-12-07 15:40:00|1690.75|1688.55|1695.12|1692.92|1695.36|1693.16|1690.51|1688.31|0
1638891900000|2021-12-07 15:45:00|1694.88|1692.68|1695.12|1692.92|1696.34|1694.14|1693.18|1690.98|0
1638892200000|2021-12-07 15:50:00|1695.36|1693.16|1695.85|1693.65|1698.52|1696.32|1694.39|1692.19|0
1638892500000|2021-12-07 15:55:00|1696.09|1693.89|1696.21|1694.01|1696.82|1694.62|1694.39|1692.19|0
1638892800000|2021-12-07 16:00:00|1696.33|1694.13|1699|1696.8|1699.97|1697.77|1696.33|1694.13|0
1638893100000|2021-12-07 16:05:00|1699.24|1697.04|1699.24|1697.04|1699.73|1697.53|1698.03|1695.83|0
1638893400000|2021-12-07 16:10:00|1699.49|1697.29|1693.41|1691.21|1699.49|1697.29|1693.17|1690.97|0
1638893700000|2021-12-07 16:15:00|1693.17|1690.97|1695.11|1692.91|1695.84|1693.64|1692.2|1690|0
1638894000000|2021-12-07 16:20:00|1695.35|1693.15|1693.17|1690.97|1695.6|1693.4|1692.2|1690|0
1638894300000|2021-12-07 16:25:00|1693.41|1691.21|1694.62|1692.42|1694.87|1692.67|1692.44|1690.24|0
1638894600000|2021-12-07 16:30:00|1694.38|1692.18|1695.35|1693.15|1696.08|1693.88|1691.95|1689.75|0
1638894900000|2021-12-07 16:35:00|1695.11|1692.91|1696.56|1694.36|1697.29|1695.09|1694.62|1692.42|0
1638895200000|2021-12-07 16:40:00|1696.81|1694.61|1695.11|1692.91|1697.54|1695.34|1694.62|1692.42|0
1638895500000|2021-12-07 16:45:00|1694.86|1692.66|1692.68|1690.48|1695.59|1693.39|1692.43|1690.23|0
1638895800000|2021-12-07 16:50:00|1692.92|1690.72|1693.4|1691.2|1695.1|1692.9|1692.68|1690.48|0
1638896100000|2021-12-07 16:55:00|1693.16|1690.96|1692.67|1690.47|1694.62|1692.42|1692.67|1690.47|0
1638896400000|2021-12-07 17:00:00|1692.92|1690.72|1694|1691.8|1694.13|1691.93|1692.67|1690.47|0
1638896700000|2021-12-07 17:05:00|1694.13|1691.93|1693.4|1691.2|1695.83|1693.63|1692.43|1690.23|0
1638897000000|2021-12-07 17:10:00|1693.64|1691.44|1694.85|1692.65|1695.34|1693.14|1693.64|1691.44|0
1638897300000|2021-12-07 17:15:00|1695.1|1692.9|1691.94|1689.74|1695.58|1693.38|1691.21|1689.01|0
1638897600000|2021-12-07 17:20:00|1691.7|1689.5|1692.91|1690.71|1693.64|1691.44|1691.45|1689.25|0
1638897900000|2021-12-07 17:25:00|1692.67|1690.47|1692.91|1690.71|1694.12|1691.92|1692.18|1689.98|0
1638898200000|2021-12-07 17:30:00|1693.15|1690.95|1694.36|1692.16|1694.61|1692.41|1692.66|1690.46|0
1638898500000|2021-12-07 17:35:00|1694.12|1691.92|1695.09|1692.89|1695.09|1692.89|1693.88|1691.68|0
1638898800000|2021-12-07 17:40:00|1694.85|1692.65|1693.88|1691.68|1695.09|1692.89|1693.63|1691.43|0
1638899100000|2021-12-07 17:45:00|1693.63|1691.43|1694.85|1692.65|1695.09|1692.89|1693.63|1691.43|0
1638899400000|2021-12-07 17:50:00|1694.6|1692.4|1695.33|1693.13|1696.3|1694.1|1694.6|1692.4|0
1638899700000|2021-12-07 17:55:00|1695.57|1693.37|1697.2|1695|1698|1695.8|1695.57|1693.37|0
1638900000000|2021-12-07 18:00:00|1696.95|1694.75|1694.49|1692.29|1696.95|1694.75|1694.49|1692.29|0
1638900300000|2021-12-07 18:05:00|1694.73|1692.53|1691.81|1689.61|1695.46|1693.26|1691.57|1689.37|0
1638900600000|2021-12-07 18:10:00|1692.06|1689.86|1689.87|1687.67|1692.06|1689.86|1688.9|1686.7|0
1638900900000|2021-12-07 18:15:00|1690.11|1687.91|1693.51|1691.31|1693.51|1691.31|1690.11|1687.91|0
1638901200000|2021-12-07 18:20:00|1693.27|1691.07|1693.18|1690.98|1694.24|1692.04|1693.03|1690.83|0
1638901500000|2021-12-07 18:25:00|1692.94|1690.74|1692.94|1690.74|1693.91|1691.71|1692.21|1690.01|0
1638901800000|2021-12-07 18:30:00|1693.18|1690.98|1693.67|1691.47|1693.91|1691.71|1691.97|1689.77|0
1638902100000|2021-12-07 18:35:00|1693.91|1691.71|1693.91|1691.71|1694.15|1691.95|1692.45|1690.25|0
1638902400000|2021-12-07 18:40:00|1693.66|1691.46|1695.12|1692.92|1695.85|1693.65|1693.18|1690.98|0
1638902700000|2021-12-07 18:45:00|1694.88|1692.68|1695.85|1693.65|1695.85|1693.65|1694.63|1692.43|0
1638903000000|2021-12-07 18:50:00|1695.61|1693.41|1696.33|1694.13|1698.28|1696.08|1695.36|1693.16|0
1638903300000|2021-12-07 18:55:00|1696.09|1693.89|1695.6|1693.4|1696.33|1694.13|1694.87|1692.67|0
1638903600000|2021-12-07 19:00:00|1695.36|1693.16|1693.66|1691.46|1695.36|1693.16|1691.96|1689.76|0
1638903900000|2021-12-07 19:05:00|1693.41|1691.21|1693.66|1691.46|1693.9|1691.7|1692.93|1690.73|0
1638904200000|2021-12-07 19:10:00|1693.41|1691.21|1693.66|1691.46|1694.63|1692.43|1692.68|1690.48|0
1638904500000|2021-12-07 19:15:00|1693.41|1691.21|1693.17|1690.97|1693.77|1691.57|1692.68|1690.48|0
1638904800000|2021-12-07 19:20:00|1692.92|1690.72|1693.41|1691.21|1693.65|1691.45|1692.19|1689.99|0
1638905100000|2021-12-07 19:25:00|1693.17|1690.97|1693.89|1691.69|1695.84|1693.64|1693.17|1690.97|0
1638905400000|2021-12-07 19:30:00|1693.65|1691.45|1692.43|1690.23|1693.89|1691.69|1692.43|1690.23|0
1638905700000|2021-12-07 19:35:00|1692.92|1690.72|1690.49|1688.29|1693.16|1690.96|1689.03|1686.83|0
1638906000000|2021-12-07 19:40:00|1690.73|1688.53|1692.79|1690.59|1692.92|1690.72|1690.25|1688.05|0
1638906300000|2021-12-07 19:45:00|1692.92|1690.72|1692.43|1690.23|1693.65|1691.45|1690.24|1688.04|0
1638906600000|2021-12-07 19:50:00|1691.94|1689.74|1693.89|1691.69|1694.37|1692.17|1691.46|1689.26|0
1638906900000|2021-12-07 19:55:00|1693.65|1691.45|1692.43|1690.23|1694.86|1692.66|1691.21|1689.01|0
1638907200000|2021-12-07 20:00:00|1691.94|1689.74|1693.99|1691.79|1694.47|1692.27|1690.73|1688.53|0
1638907500000|2021-12-07 20:05:00|1694.23|1692.03|1693.02|1690.82|1696.18|1693.98|1692.53|1690.33|0
1638907800000|2021-12-07 20:10:00|1693.26|1691.06|1690.18|1687.98|1693.26|1691.06|1689.45|1687.25|0
1638908100000|2021-12-07 20:15:00|1690.42|1688.22|1690.29|1688.09|1692.36|1690.16|1690.18|1687.98|0
1638908400000|2021-12-07 20:20:00|1690.18|1687.98|1685.56|1683.36|1691.39|1689.19|1685.56|1683.36|0
1638908700000|2021-12-07 20:25:00|1685.8|1683.6|1684.35|1682.15|1687.26|1685.06|1684.35|1682.15|0
1638909000000|2021-12-07 20:30:00|1684.1|1681.9|1683.86|1681.66|1686.53|1684.33|1682.89|1680.69|0
1638909300000|2021-12-07 20:35:00|1683.37|1681.17|1680.22|1678.02|1684.35|1682.15|1679.98|1677.78|0
1638909600000|2021-12-07 20:40:00|1680.46|1678.26|1683.37|1681.17|1684.34|1682.14|1679.73|1677.53|0
1638909900000|2021-12-07 20:45:00|1683.13|1680.93|1681.91|1679.71|1684.34|1682.14|1679.73|1677.53|0
1638910200000|2021-12-07 20:50:00|1681.67|1679.47|1685.07|1682.87|1685.07|1682.87|1674.64|1672.44|0
1638910500000|2021-12-07 20:55:00|1684.58|1682.38|1692.6|1690.4|1693.33|1691.13|1683.13|1680.93|0
1638910800000|2021-12-07 21:00:00|1694.3|1692.1|1694.78|1692.58|1697.94|1695.74|1693.08|1690.88|0
1638911100000|2021-12-07 21:05:00|1695.02|1692.82|1698.91|1696.71|1699.88|1697.68|1695.02|1692.82|0
1638911400000|2021-12-07 21:10:00|1698.43|1696.23|1698.67|1696.47|1699.64|1697.44|1697.21|1695.01|0
1638911700000|2021-12-07 21:15:00|1697.89|1695.29|1702.92|1700.32|1703.89|1701.29|1697.89|1695.29|0
1638912000000|2021-12-07 21:20:00|1702.68|1700.08|1701.95|1699.35|1702.92|1700.32|1701.22|1698.62|0
1638912300000|2021-12-07 21:25:00|1702.19|1699.59|1701.94|1699.34|1702.92|1700.32|1701.94|1699.34|0
1638912600000|2021-12-07 21:30:00|1702.19|1699.59|1703.16|1700.56|1703.89|1701.29|1701.94|1699.34|0
1638912900000|2021-12-07 21:35:00|1703.4|1700.8|1702.43|1699.83|1703.4|1700.8|1702.43|1699.83|0
1638913200000|2021-12-07 21:40:00|1702.67|1700.07|1704.37|1701.77|1704.37|1701.77|1702.67|1700.07|0
1638913500000|2021-12-07 21:45:00|1704.13|1701.53|1702.91|1700.31|1704.37|1701.77|1702.91|1700.31|0
1638913800000|2021-12-07 21:50:00|1702.67|1700.07|1702.91|1700.31|1703.64|1701.04|1702.67|1700.07|0
1638914100000|2021-12-07 21:55:00|1702.67|1700.07|1702.3|1699.7|1703.15|1700.55|1702.3|1699.7|0
1638914400000|2021-12-07 22:00:00|1702.54|1699.94|1702.52|1699.92|1702.8|1700.2|1702.52|1699.92|0
1638914700000|2021-12-07 22:05:00|1702.63|1700.03|1702.62|1700.02|1702.8|1700.2|1702.56|1699.96|0
1638915000000|2021-12-07 22:10:00|1702.58|1699.98|1702.8|1700.2|1702.8|1700.2|1702.58|1699.98|0
1638915300000|2021-12-07 22:15:00|1702.77|1700.17|1702.66|1700.06|1702.77|1700.17|1702.58|1699.98|0
1638915600000|2021-12-07 22:20:00|1702.55|1699.95|1703.22|1700.62|1703.58|1700.98|1702.55|1699.95|0
1638915900000|2021-12-07 22:25:00|1703.69|1701.09|1703.37|1700.77|1703.69|1701.09|1702.98|1700.38|0
1638916200000|2021-12-07 22:30:00|1703.4|1700.8|1703.33|1700.73|1703.4|1700.8|1702.83|1700.23|0
1638916500000|2021-12-07 22:35:00|1703.37|1700.77|1702.98|1700.38|1703.4|1700.8|1702.98|1700.38|0
1638916800000|2021-12-07 22:40:00|1702.9|1700.3|1702.72|1700.12|1703.01|1700.41|1702.72|1700.12|0
1638917100000|2021-12-07 22:45:00|1702.76|1700.16|1702.83|1700.23|1703.22|1700.62|1702.76|1700.16|0
1638917400000|2021-12-07 22:50:00|1702.87|1700.27|1703.58|1700.98|1703.93|1701.33|1702.87|1700.27|0
1638917700000|2021-12-07 22:55:00|1703.6|1701|1703.36|1700.76|1703.79|1701.19|1703.25|1700.65|0
1638918000000|2021-12-07 23:00:00|1703.01|1700.41|1697.79|1695.19|1703.98|1701.38|1697.18|1694.58|0
1638918300000|2021-12-07 23:05:00|1697.54|1694.94|1696.57|1693.97|1698.03|1695.43|1696.45|1693.85|0
1638918600000|2021-12-07 23:10:00|1696.81|1694.21|1696.57|1693.97|1696.93|1694.33|1695.11|1692.51|0
1638918900000|2021-12-07 23:15:00|1696.33|1693.73|1697.3|1694.7|1697.54|1694.94|1696.33|1693.73|0
1638919200000|2021-12-07 23:20:00|1697.05|1694.45|1697.05|1694.45|1697.66|1695.06|1695.6|1693|0
1638919500000|2021-12-07 23:25:00|1696.81|1694.21|1695.84|1693.24|1696.81|1694.21|1695.35|1692.75|0
1638919800000|2021-12-07 23:30:00|1696.08|1693.48|1695.84|1693.24|1696.32|1693.72|1695.59|1692.99|0
1638920100000|2021-12-07 23:35:00|1695.71|1693.11|1697.17|1694.57|1697.78|1695.18|1695.59|1692.99|0
1638920400000|2021-12-07 23:40:00|1697.29|1694.69|1697.05|1694.45|1697.78|1695.18|1696.44|1693.84|0
1638920700000|2021-12-07 23:45:00|1696.56|1693.96|1697.53|1694.93|1698.99|1696.39|1696.32|1693.72|0
1638921000000|2021-12-07 23:50:00|1697.41|1694.81|1698.02|1695.42|1698.26|1695.66|1697.05|1694.45|0
1638921300000|2021-12-07 23:55:00|1697.89|1695.29|1697.04|1694.44|1698.5|1695.9|1696.07|1693.47|0
1638921600000|2021-12-08 00:00:00|1696.8|1694.2|1695.83|1693.23|1697.04|1694.44|1694.86|1692.26|0
1638921900000|2021-12-08 00:05:00|1695.94|1693.34|1694.73|1692.13|1695.94|1693.34|1693.64|1691.04|0
1638922200000|2021-12-08 00:10:00|1694.61|1692.01|1693.4|1690.8|1694.61|1692.01|1692.67|1690.07|0
1638922500000|2021-12-08 00:15:00|1693.15|1690.55|1692.78|1690.18|1693.88|1691.28|1691.94|1689.34|0
1638922800000|2021-12-08 00:20:00|1692.91|1690.31|1691.57|1688.97|1693.39|1690.79|1690.96|1688.36|0
1638923100000|2021-12-08 00:25:00|1691.69|1689.09|1695.34|1692.74|1695.34|1692.74|1691.69|1689.09|0
1638923400000|2021-12-08 00:30:00|1695.45|1692.85|1698.12|1695.52|1698.25|1695.65|1695.45|1692.85|0
1638923700000|2021-12-08 00:35:00|1698.01|1695.41|1697.28|1694.68|1698.25|1695.65|1696.79|1694.19|0
1638924000000|2021-12-08 00:40:00|1697.03|1694.43|1699.71|1697.11|1699.82|1697.22|1697.03|1694.43|0
1638924300000|2021-12-08 00:45:00|1699.46|1696.86|1699.95|1697.35|1700.92|1698.32|1699.22|1696.62|0
1638924600000|2021-12-08 00:50:00|1700.06|1697.46|1701.89|1699.29|1701.89|1699.29|1700.06|1697.46|0
1638924900000|2021-12-08 00:55:00|1701.65|1699.05|1707|1704.4|1707|1704.4|1701.65|1699.05|0
1638925200000|2021-12-08 01:00:00|1707.73|1705.13|1703.83|1701.23|1707.73|1705.13|1703.59|1700.99|0
1638925500000|2021-12-08 01:05:00|1704.08|1701.48|1702.62|1700.02|1704.08|1701.48|1701.16|1698.56|0
1638925800000|2021-12-08 01:10:00|1702.37|1699.77|1703.46|1700.86|1704.08|1701.48|1702|1699.4|0
1638926100000|2021-12-08 01:15:00|1703.59|1700.99|1703.1|1700.5|1704.07|1701.47|1702.62|1700.02|0
1638926400000|2021-12-08 01:20:00|1702.86|1700.26|1701.15|1698.55|1702.86|1700.26|1700.43|1697.83|0
1638926700000|2021-12-08 01:25:00|1700.67|1698.07|1701.76|1699.16|1702.37|1699.77|1700.67|1698.07|0
1638927000000|2021-12-08 01:30:00|1701.64|1699.04|1699.45|1696.85|1702.37|1699.77|1698.24|1695.64|0
1638927300000|2021-12-08 01:35:00|1699.69|1697.09|1700.18|1697.58|1701.88|1699.28|1699.69|1697.09|0
1638927600000|2021-12-08 01:40:00|1700.3|1697.7|1701.39|1698.79|1702.85|1700.25|1700.18|1697.58|0
1638927900000|2021-12-08 01:45:00|1701.64|1699.04|1700.42|1697.82|1701.88|1699.28|1700.18|1697.58|0
1638928200000|2021-12-08 01:50:00|1700.66|1698.06|1701.39|1698.79|1702.72|1700.12|1700.66|1698.06|0
1638928500000|2021-12-08 01:55:00|1701.75|1699.15|1702.12|1699.52|1702.61|1700.01|1701.63|1699.03|0
1638928800000|2021-12-08 02:00:00|1702.36|1699.76|1704.79|1702.19|1705.03|1702.43|1701.87|1699.27|0
1638929100000|2021-12-08 02:05:00|1704.66|1702.06|1704.06|1701.46|1705.03|1702.43|1703.82|1701.22|0
1638929400000|2021-12-08 02:10:00|1704.18|1701.58|1705.64|1703.04|1706|1703.4|1703.82|1701.22|0
1638929700000|2021-12-08 02:15:00|1705.76|1703.16|1709.16|1706.56|1711.6|1709|1705.52|1702.92|0
1638930000000|2021-12-08 02:20:00|1709.65|1707.05|1707.22|1704.62|1709.65|1707.05|1707.22|1704.62|0
1638930300000|2021-12-08 02:25:00|1706.97|1704.37|1706.73|1704.13|1707.22|1704.62|1706|1703.4|0
1638930600000|2021-12-08 02:30:00|1706.49|1703.89|1707.33|1704.73|1707.7|1705.1|1704.3|1701.7|0
1638930900000|2021-12-08 02:35:00|1707.22|1704.62|1708.06|1705.46|1708.43|1705.83|1707.21|1704.61|0
1638931200000|2021-12-08 02:40:00|1708.3|1705.7|1708.43|1705.83|1708.67|1706.07|1706.24|1703.64|0
1638931500000|2021-12-08 02:45:00|1708.92|1706.32|1709.52|1706.92|1711.1|1708.5|1708.43|1705.83|0
1638931800000|2021-12-08 02:50:00|1709.4|1706.8|1708.43|1705.83|1710.37|1707.77|1708.18|1705.58|0
1638932100000|2021-12-08 02:55:00|1708.67|1706.07|1708.54|1705.94|1709.15|1706.55|1707.7|1705.1|0
1638932400000|2021-12-08 03:00:00|1708.67|1706.07|1708.18|1705.58|1708.67|1706.07|1706.72|1704.12|0
1638932700000|2021-12-08 03:05:00|1707.94|1705.34|1708.18|1705.58|1708.18|1705.58|1706.96|1704.36|0
1638933000000|2021-12-08 03:10:00|1707.94|1705.34|1708.05|1705.45|1708.42|1705.82|1707.21|1704.61|0
1638933300000|2021-12-08 03:15:00|1707.93|1705.33|1708.42|1705.82|1710.12|1707.52|1707.93|1705.33|0
1638933600000|2021-12-08 03:20:00|1708.18|1705.58|1708.42|1705.82|1708.42|1705.82|1707.2|1704.6|0
1638933900000|2021-12-08 03:25:00|1707.93|1705.33|1707.44|1704.84|1709.15|1706.55|1707.2|1704.6|0
1638934200000|2021-12-08 03:30:00|1707.2|1704.6|1709.75|1707.15|1709.99|1707.39|1707.2|1704.6|0
1638934500000|2021-12-08 03:35:00|1709.88|1707.28|1710.85|1708.25|1711.09|1708.49|1708.9|1706.3|0
1638934800000|2021-12-08 03:40:00|1710.96|1708.36|1710.96|1708.36|1712.31|1709.71|1710.85|1708.25|0
1638935100000|2021-12-08 03:45:00|1710.85|1708.25|1709.87|1707.27|1711.21|1708.61|1709.63|1707.03|0
1638935400000|2021-12-08 03:50:00|1710.12|1707.52|1710.84|1708.24|1711.09|1708.49|1709.87|1707.27|0
1638935700000|2021-12-08 03:55:00|1710.72|1708.12|1709.99|1707.39|1710.84|1708.24|1709.63|1707.03|0
1638936000000|2021-12-08 04:00:00|1709.87|1707.27|1710.23|1707.63|1710.84|1708.24|1709.87|1707.27|0
1638936300000|2021-12-08 04:05:00|1710.11|1707.51|1710.35|1707.75|1711.08|1708.48|1709.98|1707.38|0
1638936600000|2021-12-08 04:10:00|1710.23|1707.63|1711.08|1708.48|1711.57|1708.97|1709.87|1707.27|0
1638936900000|2021-12-08 04:15:00|1711.2|1708.6|1711.08|1708.48|1711.81|1709.21|1711.08|1708.48|0
1638937200000|2021-12-08 04:20:00|1710.84|1708.24|1711.32|1708.72|1711.81|1709.21|1710.84|1708.24|0
1638937500000|2021-12-08 04:25:00|1711.57|1708.97|1711.32|1708.72|1711.81|1709.21|1711.08|1708.48|0
1638937800000|2021-12-08 04:30:00|1711.44|1708.84|1711.32|1708.72|1711.81|1709.21|1711.08|1708.48|0
1638938100000|2021-12-08 04:35:00|1711.56|1708.96|1710.1|1707.5|1711.56|1708.96|1709.86|1707.26|0
1638938400000|2021-12-08 04:40:00|1709.86|1707.26|1709.86|1707.26|1710.1|1707.5|1708.89|1706.29|0
1638938700000|2021-12-08 04:45:00|1710.1|1707.5|1708.88|1706.28|1710.1|1707.5|1708.76|1706.16|0
1638939000000|2021-12-08 04:50:00|1709.13|1706.53|1707.42|1704.82|1709.13|1706.53|1707.42|1704.82|0
1638939300000|2021-12-08 04:55:00|1707.54|1704.94|1709.12|1706.52|1709.61|1707.01|1707.18|1704.58|0
1638939600000|2021-12-08 05:00:00|1709.24|1706.64|1708.88|1706.28|1710.34|1707.74|1708.64|1706.04|0
1638939900000|2021-12-08 05:05:00|1708.75|1706.15|1706.93|1704.33|1708.88|1706.28|1706.45|1703.85|0
1638940200000|2021-12-08 05:10:00|1707.42|1704.82|1706.45|1703.85|1707.42|1704.82|1705.47|1702.87|0
1638940500000|2021-12-08 05:15:00|1706.56|1703.96|1705.96|1703.36|1706.93|1704.33|1705.72|1703.12|0
1638940800000|2021-12-08 05:20:00|1706.2|1703.6|1705.71|1703.11|1706.56|1703.96|1705.47|1702.87|0
1638941100000|2021-12-08 05:25:00|1705.83|1703.23|1707.41|1704.81|1707.66|1705.06|1705.71|1703.11|0
1638941400000|2021-12-08 05:30:00|1707.17|1704.57|1705.34|1702.74|1707.17|1704.57|1704.74|1702.14|0
1638941700000|2021-12-08 05:35:00|1705.47|1702.87|1706.2|1703.6|1706.56|1703.96|1705.22|1702.62|0
1638942000000|2021-12-08 05:40:00|1706.07|1703.47|1705.71|1703.11|1706.44|1703.84|1705.47|1702.87|0
1638942300000|2021-12-08 05:45:00|1705.47|1702.87|1705.46|1702.86|1705.71|1703.11|1704.73|1702.13|0
1638942600000|2021-12-08 05:50:00|1705.34|1702.74|1706.44|1703.84|1706.68|1704.08|1705.34|1702.74|0
1638942900000|2021-12-08 05:55:00|1706.68|1704.08|1710.33|1707.73|1710.57|1707.97|1706.55|1703.95|0
1638943200000|2021-12-08 06:00:00|1710.08|1707.48|1709.22|1706.62|1710.81|1708.21|1707.89|1705.29|0
1638943500000|2021-12-08 06:05:00|1708.98|1706.38|1708.74|1706.14|1709.35|1706.75|1708.13|1705.53|0
1638943800000|2021-12-08 06:10:00|1708.86|1706.26|1706.79|1704.19|1709.11|1706.51|1706.67|1704.07|0
1638944100000|2021-12-08 06:15:00|1706.92|1704.32|1707.76|1705.16|1708.13|1705.53|1706.92|1704.32|0
1638944400000|2021-12-08 06:20:00|1707.64|1705.04|1706.67|1704.07|1708.86|1706.26|1706.67|1704.07|0
1638944700000|2021-12-08 06:25:00|1707.16|1704.56|1708.62|1706.02|1708.62|1706.02|1706.79|1704.19|0
1638945000000|2021-12-08 06:30:00|1708.37|1705.77|1708.13|1705.53|1708.97|1706.37|1707.4|1704.8|0
1638945300000|2021-12-08 06:35:00|1707.88|1705.28|1705.94|1703.34|1707.88|1705.28|1705.94|1703.34|0
1638945600000|2021-12-08 06:40:00|1705.81|1703.21|1705.69|1703.09|1706.42|1703.82|1705.21|1702.61|0
1638945900000|2021-12-08 06:45:00|1705.57|1702.97|1706.42|1703.82|1706.67|1704.07|1705.21|1702.61|0
1638946200000|2021-12-08 06:50:00|1706.29|1703.69|1705.69|1703.09|1707.15|1704.55|1705.45|1702.85|0
1638946500000|2021-12-08 06:55:00|1705.93|1703.33|1706.18|1703.58|1706.66|1704.06|1705.45|1702.85|0
1638946800000|2021-12-08 07:00:00|1705.81|1703.21|1704.59|1701.99|1707.75|1705.15|1704.47|1701.87|0
1638947100000|2021-12-08 07:05:00|1704.72|1702.12|1701.8|1699.2|1706.17|1703.57|1701.67|1699.07|0
1638947400000|2021-12-08 07:10:00|1701.91|1699.31|1703.25|1700.65|1703.25|1700.65|1700.58|1697.98|0
1638947700000|2021-12-08 07:15:00|1703.01|1700.41|1702.65|1700.05|1703.42|1700.82|1701.79|1699.19|0
1638948000000|2021-12-08 07:20:00|1702.53|1699.93|1700.79|1698.19|1702.77|1700.17|1700.67|1698.07|0
1638948300000|2021-12-08 07:25:00|1700.43|1697.83|1699.7|1697.1|1701.16|1698.56|1698.24|1695.64|0
1638948600000|2021-12-08 07:30:00|1699.94|1697.34|1700.18|1697.58|1700.42|1697.82|1698.97|1696.37|0
1638948900000|2021-12-08 07:35:00|1700.42|1697.82|1700.67|1698.07|1701.88|1699.28|1699.81|1697.21|0
1638949200000|2021-12-08 07:40:00|1700.42|1697.82|1700.18|1697.58|1700.91|1698.31|1699.21|1696.61|0
1638949500000|2021-12-08 07:45:00|1700.42|1697.82|1702.01|1699.41|1702.85|1700.25|1699.94|1697.34|0
1638949800000|2021-12-08 07:50:00|1702.37|1699.77|1701.27|1698.67|1702.49|1699.89|1700.79|1698.19|0
1638950100000|2021-12-08 07:55:00|1701.52|1698.92|1703.34|1700.74|1703.71|1701.11|1701.52|1698.92|0
1638950400000|2021-12-08 08:00:00|1702.85|1700.25|1703.7|1701.1|1706.14|1703.54|1701.76|1699.16|0
1638950700000|2021-12-08 08:05:00|1704.48|1702.28|1704.48|1702.28|1706.18|1703.98|1703.5|1701.3|0
1638951000000|2021-12-08 08:10:00|1704.23|1702.03|1701.56|1699.36|1706.18|1703.98|1701.56|1699.36|0
1638951300000|2021-12-08 08:15:00|1702.04|1699.84|1700.83|1698.63|1702.04|1699.84|1699.12|1696.92|0
1638951600000|2021-12-08 08:20:00|1700.58|1698.38|1702.4|1700.2|1702.64|1700.44|1698.88|1696.68|0
1638951900000|2021-12-08 08:25:00|1702.28|1700.08|1703.99|1701.79|1705.45|1703.25|1701.8|1699.6|0
1638952200000|2021-12-08 08:30:00|1703.74|1701.54|1707.02|1704.82|1707.15|1704.95|1702.53|1700.33|0
1638952500000|2021-12-08 08:35:00|1707.15|1704.95|1706.9|1704.7|1707.99|1705.79|1705.93|1703.73|0
1638952800000|2021-12-08 08:40:00|1706.66|1704.46|1706.66|1704.46|1706.9|1704.7|1705.69|1703.49|0
1638953100000|2021-12-08 08:45:00|1706.41|1704.21|1705.2|1703|1707.14|1704.94|1704.83|1702.63|0
1638953400000|2021-12-08 08:50:00|1705.07|1702.87|1705.68|1703.48|1706.04|1703.84|1703.49|1701.29|0
1638953700000|2021-12-08 08:55:00|1705.93|1703.73|1707.87|1705.67|1707.87|1705.67|1705.2|1703|0
1638954000000|2021-12-08 09:00:00|1707.63|1705.43|1706.17|1703.97|1707.63|1705.43|1705.19|1702.99|0
1638954300000|2021-12-08 09:05:00|1705.44|1703.24|1706.65|1704.45|1707.63|1705.43|1705.44|1703.24|0
1638954600000|2021-12-08 09:10:00|1706.41|1704.21|1704.95|1702.75|1706.52|1704.32|1704.22|1702.02|0
1638954900000|2021-12-08 09:15:00|1704.58|1702.38|1703.49|1701.29|1704.95|1702.75|1703.24|1701.04|0
1638955200000|2021-12-08 09:20:00|1703.73|1701.53|1703|1700.8|1704.7|1702.5|1701.78|1699.58|0
1638955500000|2021-12-08 09:25:00|1703.24|1701.04|1701.54|1699.34|1703.73|1701.53|1701.41|1699.21|0
1638955800000|2021-12-08 09:30:00|1701.65|1699.45|1700.32|1698.12|1701.78|1699.58|1699.83|1697.63|0
1638956100000|2021-12-08 09:35:00|1700.08|1697.88|1703.72|1701.52|1703.72|1701.52|1699.83|1697.63|0
1638956400000|2021-12-08 09:40:00|1703.97|1701.77|1702.75|1700.55|1704.21|1702.01|1702.75|1700.55|0
1638956700000|2021-12-08 09:45:00|1702.51|1700.31|1700.56|1698.36|1702.75|1700.55|1699.34|1697.14|0
1638957000000|2021-12-08 09:50:00|1701.05|1698.85|1700.68|1698.48|1701.53|1699.33|1700.32|1698.12|0
1638957300000|2021-12-08 09:55:00|1700.56|1698.36|1701.77|1699.57|1702.75|1700.55|1700.56|1698.36|0
1638957600000|2021-12-08 10:00:00|1702.26|1700.06|1701.04|1698.84|1702.5|1700.3|1700.92|1698.72|0
1638957900000|2021-12-08 10:05:00|1700.92|1698.72|1702.26|1700.06|1702.26|1700.06|1700.31|1698.11|0
1638958200000|2021-12-08 10:10:00|1702.01|1699.81|1702.26|1700.06|1702.5|1700.3|1701.53|1699.33|0
1638958500000|2021-12-08 10:15:00|1702.01|1699.81|1702.01|1699.81|1702.26|1700.06|1701.28|1699.08|0
1638958800000|2021-12-08 10:20:00|1702.25|1700.05|1701.77|1699.57|1702.5|1700.3|1701.64|1699.44|0
1638959100000|2021-12-08 10:25:00|1701.52|1699.32|1699.58|1697.38|1701.77|1699.57|1699.58|1697.38|0
1638959400000|2021-12-08 10:30:00|1699.33|1697.13|1697.63|1695.43|1699.82|1697.62|1696.9|1694.7|0
1638959700000|2021-12-08 10:35:00|1697.39|1695.19|1693.25|1691.05|1697.39|1695.19|1692.76|1690.56|0
1638960000000|2021-12-08 10:40:00|1693.49|1691.29|1694.22|1692.02|1695.56|1693.36|1692.03|1689.83|0
1638960300000|2021-12-08 10:45:00|1693.98|1691.78|1693.98|1691.78|1695.07|1692.87|1692.28|1690.08|0
1638960600000|2021-12-08 10:50:00|1694.22|1692.02|1693.49|1691.29|1694.95|1692.75|1693|1690.8|0
1638960900000|2021-12-08 10:55:00|1693.73|1691.53|1692.03|1689.83|1694.71|1692.51|1692.03|1689.83|0
1638961200000|2021-12-08 11:00:00|1691.54|1689.34|1688.99|1686.79|1692.76|1690.56|1688.99|1686.79|0
1638961500000|2021-12-08 11:05:00|1689.23|1687.03|1690.93|1688.73|1690.93|1688.73|1688.26|1686.06|0
1638961800000|2021-12-08 11:10:00|1691.17|1688.97|1695.18|1692.98|1696.77|1694.57|1691.17|1688.97|0
1638962100000|2021-12-08 11:15:00|1695.06|1692.86|1694.82|1692.62|1696.28|1694.08|1693.6|1691.4|0
1638962400000|2021-12-08 11:20:00|1695.06|1692.86|1693.96|1691.76|1697.5|1695.3|1693.6|1691.4|0
1638962700000|2021-12-08 11:25:00|1693.85|1691.65|1694.09|1691.89|1694.82|1692.62|1693.12|1690.92|0
1638963000000|2021-12-08 11:30:00|1693.6|1691.4|1695.06|1692.86|1696.03|1693.83|1693.47|1691.27|0
1638963300000|2021-12-08 11:35:00|1695.3|1693.1|1695.79|1693.59|1696.03|1693.83|1693.6|1691.4|0
1638963600000|2021-12-08 11:40:00|1696.03|1693.83|1697.25|1695.05|1697.73|1695.53|1694.81|1692.61|0
1638963900000|2021-12-08 11:45:00|1697.12|1694.92|1707.71|1705.51|1714.28|1712.08|1693.11|1690.91|0
1638964200000|2021-12-08 11:50:00|1706.98|1704.78|1714.28|1712.08|1715.01|1712.81|1705.52|1703.32|0
1638964500000|2021-12-08 11:55:00|1714.52|1712.32|1708.68|1706.48|1717.08|1714.88|1708.68|1706.48|0
1638964800000|2021-12-08 12:00:00|1710.38|1708.18|1713.06|1710.86|1715.37|1713.17|1709.89|1707.69|0
1638965100000|2021-12-08 12:05:00|1713.3|1711.1|1706.48|1704.28|1714.04|1711.84|1706.48|1704.28|0
1638965400000|2021-12-08 12:10:00|1706.73|1704.53|1705.02|1702.82|1706.73|1704.53|1702.83|1700.63|0
1638965700000|2021-12-08 12:15:00|1705.26|1703.06|1704.29|1702.09|1705.51|1703.31|1700.88|1698.68|0
1638966000000|2021-12-08 12:20:00|1704.04|1701.84|1702.82|1700.62|1705.02|1702.82|1702.34|1700.14|0
1638966300000|2021-12-08 12:25:00|1702.7|1700.5|1705.02|1702.82|1705.75|1703.55|1702.09|1699.89|0
1638966600000|2021-12-08 12:30:00|1704.53|1702.33|1705.26|1703.06|1705.99|1703.79|1703.8|1701.6|0
1638966900000|2021-12-08 12:35:00|1705.13|1702.93|1703.91|1701.71|1705.74|1703.54|1702.82|1700.62|0
1638967200000|2021-12-08 12:40:00|1704.04|1701.84|1700.39|1698.19|1704.53|1702.33|1700.14|1697.94|0
1638967500000|2021-12-08 12:45:00|1699.9|1697.7|1698.44|1696.24|1700.75|1698.55|1697.22|1695.02|0
1638967800000|2021-12-08 12:50:00|1698.68|1696.48|1699.9|1697.7|1700.63|1698.43|1698.19|1695.99|0
1638968100000|2021-12-08 12:55:00|1699.41|1697.21|1701.47|1699.27|1701.6|1699.4|1698.68|1696.48|0
1638968400000|2021-12-08 13:00:00|1701.84|1699.64|1699.65|1697.45|1701.84|1699.64|1698.43|1696.23|0
1638968700000|2021-12-08 13:05:00|1699.16|1696.96|1699.65|1697.45|1701.84|1699.64|1698.92|1696.72|0
1638969000000|2021-12-08 13:10:00|1700.14|1697.94|1702.08|1699.88|1702.57|1700.37|1700.14|1697.94|0
1638969300000|2021-12-08 13:15:00|1701.6|1699.4|1700.62|1698.42|1702.57|1700.37|1700.62|1698.42|0
1638969600000|2021-12-08 13:20:00|1700.38|1698.18|1698.43|1696.23|1700.62|1698.42|1698.43|1696.23|0
1638969900000|2021-12-08 13:25:00|1698.67|1696.47|1700.13|1697.93|1701.59|1699.39|1698.67|1696.47|0
1638970200000|2021-12-08 13:30:00|1699.4|1697.2|1699.4|1697.2|1700.37|1698.17|1698.43|1696.23|0
1638970500000|2021-12-08 13:35:00|1699.52|1697.32|1697.69|1695.49|1699.89|1697.69|1696.96|1694.76|0
1638970800000|2021-12-08 13:40:00|1697.45|1695.25|1698.67|1696.47|1699.4|1697.2|1696.96|1694.76|0
1638971100000|2021-12-08 13:45:00|1698.42|1696.22|1698.18|1695.98|1699.4|1697.2|1696.96|1694.76|0
1638971400000|2021-12-08 13:50:00|1697.93|1695.73|1698.18|1695.98|1698.66|1696.46|1696.72|1694.52|0
1638971700000|2021-12-08 13:55:00|1697.93|1695.73|1698.42|1696.22|1698.66|1696.46|1697.45|1695.25|0
1638972000000|2021-12-08 14:00:00|1698.18|1695.98|1695.5|1693.3|1698.91|1696.71|1695.5|1693.3|0
1638972300000|2021-12-08 14:05:00|1695.25|1693.05|1694.76|1692.56|1696.71|1694.51|1694.76|1692.56|0
1638972600000|2021-12-08 14:10:00|1695.01|1692.81|1695.01|1692.81|1695.98|1693.78|1694.52|1692.32|0
1638972900000|2021-12-08 14:15:00|1694.76|1692.56|1694.52|1692.32|1695.98|1693.78|1694.52|1692.32|0
1638973200000|2021-12-08 14:20:00|1694.76|1692.56|1695.49|1693.29|1695.98|1693.78|1694.52|1692.32|0
1638973500000|2021-12-08 14:25:00|1695.74|1693.54|1696.22|1694.02|1696.95|1694.75|1695.49|1693.29|0
1638973800000|2021-12-08 14:30:00|1697.92|1695.72|1694.03|1691.83|1698.66|1696.46|1687.95|1685.75|0
1638974100000|2021-12-08 14:35:00|1693.79|1691.59|1686.48|1684.28|1695.73|1693.53|1685.27|1683.07|0
1638974400000|2021-12-08 14:40:00|1686.97|1684.77|1693.54|1691.34|1695.49|1693.29|1686.48|1684.28|0
1638974700000|2021-12-08 14:45:00|1694.03|1691.83|1697.43|1695.23|1697.43|1695.23|1691.84|1689.64|0
1638975000000|2021-12-08 14:50:00|1696.46|1694.26|1697.92|1695.72|1702.06|1699.86|1695.48|1693.28|0
1638975300000|2021-12-08 14:55:00|1697.68|1695.48|1691.59|1689.39|1697.68|1695.48|1690.13|1687.93|0
1638975600000|2021-12-08 15:00:00|1690.49|1688.29|1693.53|1691.33|1696.82|1694.62|1690.49|1688.29|0
1638975900000|2021-12-08 15:05:00|1693.05|1690.85|1690.13|1687.93|1696.7|1694.5|1688.42|1686.22|0
1638976200000|2021-12-08 15:10:00|1690.37|1688.17|1691.34|1689.14|1695.11|1692.91|1689.64|1687.44|0
1638976500000|2021-12-08 15:15:00|1691.58|1689.38|1691.83|1689.63|1694.26|1692.06|1691.1|1688.9|0
1638976800000|2021-12-08 15:20:00|1691.58|1689.38|1695.48|1693.28|1697.18|1694.98|1691.58|1689.38|0
1638977100000|2021-12-08 15:25:00|1695.72|1693.52|1684.71|1682.51|1695.96|1693.76|1684.71|1682.51|0
1638977400000|2021-12-08 15:30:00|1685.44|1683.24|1687.39|1685.19|1692.26|1690.06|1685.44|1683.24|0
1638977700000|2021-12-08 15:35:00|1687.26|1685.06|1686.41|1684.21|1687.39|1685.19|1684.95|1682.75|0
1638978000000|2021-12-08 15:40:00|1685.92|1683.72|1686.12|1683.92|1688.36|1686.16|1684.22|1682.02|0
1638978300000|2021-12-08 15:45:00|1685.88|1683.68|1686.12|1683.92|1687.1|1684.9|1681.25|1679.05|0
1638978600000|2021-12-08 15:50:00|1685.88|1683.68|1683.2|1681|1686.61|1684.41|1682.71|1680.51|0
1638978900000|2021-12-08 15:55:00|1683.44|1681.24|1679.66|1677.46|1684.17|1681.97|1679.66|1677.46|0
1638979200000|2021-12-08 16:00:00|1680.28|1678.08|1680.28|1678.08|1681.01|1678.81|1678.33|1676.13|0
1638979500000|2021-12-08 16:05:00|1680.52|1678.32|1682.95|1680.75|1683.44|1681.24|1678.57|1676.37|0
1638979800000|2021-12-08 16:10:00|1682.47|1680.27|1685.63|1683.43|1686.36|1684.16|1682.46|1680.26|0
1638980100000|2021-12-08 16:15:00|1685.39|1683.19|1683.7|1681.5|1686.36|1684.16|1682.73|1680.53|0
1638980400000|2021-12-08 16:20:00|1683.94|1681.74|1684.67|1682.47|1684.92|1682.72|1682.73|1680.53|0
1638980700000|2021-12-08 16:25:00|1684.92|1682.72|1688.33|1686.13|1688.33|1686.13|1684.92|1682.72|0
1638981000000|2021-12-08 16:30:00|1688.08|1685.88|1685.89|1683.69|1690.27|1688.07|1684.18|1681.98|0
1638981300000|2021-12-08 16:35:00|1684.91|1682.71|1685.4|1683.2|1686.13|1683.93|1684.18|1681.98|0
1638981600000|2021-12-08 16:40:00|1685.64|1683.44|1686.13|1683.93|1687.84|1685.64|1684.67|1682.47|0
1638981900000|2021-12-08 16:45:00|1686.62|1684.42|1688.59|1686.39|1689.56|1687.36|1686.13|1683.93|0
1638982200000|2021-12-08 16:50:00|1688.71|1686.51|1689.81|1687.61|1691.76|1689.56|1687.61|1685.41|0
1638982500000|2021-12-08 16:55:00|1689.56|1687.36|1689.92|1687.72|1690.54|1688.34|1688.34|1686.14|0
1638982800000|2021-12-08 17:00:00|1690.05|1687.85|1689.32|1687.12|1690.78|1688.58|1687.61|1685.41|0
1638983100000|2021-12-08 17:05:00|1688.83|1686.63|1688.83|1686.63|1690.29|1688.09|1687.12|1684.92|0
1638983400000|2021-12-08 17:10:00|1689.32|1687.12|1690.05|1687.85|1691.02|1688.82|1688.83|1686.63|0
1638983700000|2021-12-08 17:15:00|1689.8|1687.6|1687.36|1685.16|1689.92|1687.72|1687.12|1684.92|0
1638984000000|2021-12-08 17:20:00|1687.48|1685.28|1686.88|1684.68|1687.61|1685.41|1684.2|1682|0
1638984300000|2021-12-08 17:25:00|1686.63|1684.43|1687.36|1685.16|1687.61|1685.41|1686.26|1684.06|0
1638984600000|2021-12-08 17:30:00|1687.61|1685.41|1688.09|1685.89|1688.82|1686.62|1686.63|1684.43|0
1638984900000|2021-12-08 17:35:00|1688.34|1686.14|1690.04|1687.84|1690.04|1687.84|1686.87|1684.67|0
1638985200000|2021-12-08 17:40:00|1689.8|1687.6|1692.23|1690.03|1692.48|1690.28|1689.8|1687.6|0
1638985500000|2021-12-08 17:45:00|1692.48|1690.28|1691.68|1689.48|1693.69|1691.49|1691.19|1688.99|0
1638985800000|2021-12-08 17:50:00|1691.92|1689.72|1692.9|1690.7|1693.38|1691.18|1691.19|1688.99|0
1638986100000|2021-12-08 17:55:00|1692.53|1690.33|1691.19|1688.99|1693.38|1691.18|1691.19|1688.99|0
1638986400000|2021-12-08 18:00:00|1691.31|1689.11|1691.68|1689.48|1692.41|1690.21|1690.21|1688.01|0
1638986700000|2021-12-08 18:05:00|1691.43|1689.23|1691.92|1689.72|1692.65|1690.45|1690.21|1688.01|0
1638987000000|2021-12-08 18:10:00|1692.16|1689.96|1692.16|1689.96|1692.89|1690.69|1690.46|1688.26|0
1638987300000|2021-12-08 18:15:00|1691.92|1689.72|1694.47|1692.27|1694.84|1692.64|1691.92|1689.72|0
1638987600000|2021-12-08 18:20:00|1694.35|1692.15|1693.13|1690.93|1694.35|1692.15|1692.4|1690.2|0
1638987900000|2021-12-08 18:25:00|1693.38|1691.18|1694.35|1692.15|1694.35|1692.15|1693.13|1690.93|0
1638988200000|2021-12-08 18:30:00|1694.11|1691.91|1693.37|1691.17|1694.35|1692.15|1692.4|1690.2|0
1638988500000|2021-12-08 18:35:00|1693.49|1691.29|1694.84|1692.64|1695.57|1693.37|1693.13|1690.93|0
1638988800000|2021-12-08 18:40:00|1694.59|1692.39|1697.52|1695.32|1697.76|1695.56|1694.35|1692.15|0
1638989100000|2021-12-08 18:45:00|1697.76|1695.56|1697.27|1695.07|1698.49|1696.29|1697.03|1694.83|0
1638989400000|2021-12-08 18:50:00|1697.52|1695.32|1697.27|1695.07|1698|1695.8|1696.3|1694.1|0
1638989700000|2021-12-08 18:55:00|1697.51|1695.31|1695.08|1692.88|1698|1695.8|1694.34|1692.14|0
1638990000000|2021-12-08 19:00:00|1694.83|1692.63|1696.78|1694.58|1697.51|1695.31|1694.1|1691.9|0
1638990300000|2021-12-08 19:05:00|1697.02|1694.82|1695.8|1693.6|1697.27|1695.07|1694.34|1692.14|0
1638990600000|2021-12-08 19:10:00|1695.56|1693.36|1692.88|1690.68|1695.8|1693.6|1692.88|1690.68|0
1638990900000|2021-12-08 19:15:00|1693.12|1690.92|1693.48|1691.28|1694.34|1692.14|1690.93|1688.73|0
1638991200000|2021-12-08 19:20:00|1693.61|1691.41|1695.56|1693.36|1695.56|1693.36|1692.15|1689.95|0
1638991500000|2021-12-08 19:25:00|1695.31|1693.11|1696.78|1694.58|1697.02|1694.82|1695.07|1692.87|0
1638991800000|2021-12-08 19:30:00|1697.02|1694.82|1696.53|1694.33|1697.26|1695.06|1695.31|1693.11|0
1638992100000|2021-12-08 19:35:00|1696.29|1694.09|1694.82|1692.62|1697.02|1694.82|1694.09|1691.89|0
1638992400000|2021-12-08 19:40:00|1695.07|1692.87|1695.55|1693.35|1696.04|1693.84|1694.09|1691.89|0
1638992700000|2021-12-08 19:45:00|1695.31|1693.11|1695.06|1692.86|1696.53|1694.33|1694.82|1692.62|0
1638993000000|2021-12-08 19:50:00|1694.82|1692.62|1696.53|1694.33|1697.26|1695.06|1694.82|1692.62|0
1638993300000|2021-12-08 19:55:00|1696.77|1694.57|1699.45|1697.25|1699.94|1697.74|1696.77|1694.57|0
1638993600000|2021-12-08 20:00:00|1699.21|1697.01|1698.72|1696.52|1700.43|1698.23|1697.74|1695.54|0
1638993900000|2021-12-08 20:05:00|1698.47|1696.27|1698.23|1696.03|1699.69|1697.49|1697.74|1695.54|0
1638994200000|2021-12-08 20:10:00|1698.59|1696.39|1699.2|1697|1701.15|1698.95|1698.47|1696.27|0
1638994500000|2021-12-08 20:15:00|1698.96|1696.76|1698.96|1696.76|1700.18|1697.98|1698.71|1696.51|0
1638994800000|2021-12-08 20:20:00|1699.2|1697|1702.86|1700.66|1702.86|1700.66|1698.96|1696.76|0
1638995100000|2021-12-08 20:25:00|1702.61|1700.41|1702.86|1700.66|1703.35|1701.15|1701.64|1699.44|0
1638995400000|2021-12-08 20:30:00|1703.1|1700.9|1702.86|1700.66|1703.83|1701.63|1701.39|1699.19|0
1638995700000|2021-12-08 20:35:00|1702.61|1700.41|1701.15|1698.95|1703.34|1701.14|1700.9|1698.7|0
1638996000000|2021-12-08 20:40:00|1701.39|1699.19|1699.93|1697.73|1703.34|1701.14|1699.68|1697.48|0
1638996300000|2021-12-08 20:45:00|1700.04|1697.84|1702.12|1699.92|1702.85|1700.65|1699.93|1697.73|0
1638996600000|2021-12-08 20:50:00|1702.37|1700.17|1707.04|1704.84|1708.3|1706.1|1702.37|1700.17|0
1638996900000|2021-12-08 20:55:00|1707.28|1705.08|1702.89|1700.69|1707.77|1705.57|1702.89|1700.69|0
1638997200000|2021-12-08 21:00:00|1703.14|1700.94|1702.89|1700.69|1704.84|1702.64|1702.89|1700.69|0
1638997500000|2021-12-08 21:05:00|1702.65|1700.45|1702.65|1700.45|1704.84|1702.64|1702.16|1699.96|0
1638997800000|2021-12-08 21:10:00|1703.13|1700.93|1703.13|1700.93|1704.35|1702.15|1702.4|1700.2|0
1638998100000|2021-12-08 21:15:00|1703.09|1700.49|1703.33|1700.73|1703.58|1700.98|1702.84|1700.24|0
1638998400000|2021-12-08 21:20:00|1703.58|1700.98|1704.79|1702.19|1704.91|1702.31|1703.33|1700.73|0
1638998700000|2021-12-08 21:25:00|1704.91|1702.31|1704.31|1701.71|1704.91|1702.31|1704.31|1701.71|0
1638999000000|2021-12-08 21:30:00|1704.55|1701.95|1703.82|1701.22|1704.55|1701.95|1703.57|1700.97|0
1638999300000|2021-12-08 21:35:00|1704.06|1701.46|1704.3|1701.7|1704.42|1701.82|1703.82|1701.22|0
1638999600000|2021-12-08 21:40:00|1704.06|1701.46|1703.81|1701.21|1704.3|1701.7|1703.81|1701.21|0
1638999900000|2021-12-08 21:45:00|1704.06|1701.46|1704.54|1701.94|1704.79|1702.19|1704.06|1701.46|0
1639000200000|2021-12-08 21:50:00|1704.79|1702.19|1703.81|1701.21|1705.03|1702.43|1703.81|1701.21|0
1639000500000|2021-12-08 21:55:00|1703.57|1700.97|1702.72|1700.12|1703.57|1700.97|1701.86|1699.26|0
1639000800000|2021-12-08 22:00:00|1702.46|1699.86|1702.54|1699.94|1702.57|1699.97|1702.4|1699.8|0
1639001100000|2021-12-08 22:05:00|1702.65|1700.05|1702.72|1700.12|1702.76|1700.16|1702.65|1700.05|0
1639001400000|2021-12-08 22:10:00|1702.65|1700.05|1702.75|1700.15|1702.78|1700.18|1702.65|1700.05|0
1639001700000|2021-12-08 22:15:00|1702.36|1699.76|1702.26|1699.66|1702.36|1699.76|1702.26|1699.66|0
1639002000000|2021-12-08 22:20:00|1702.28|1699.68|1702.64|1700.04|1702.81|1700.21|1702.28|1699.68|0
1639002300000|2021-12-08 22:25:00|1702.61|1700.01|1702.71|1700.11|1702.71|1700.11|1702.6|1700|0
1639002600000|2021-12-08 22:30:00|1702.67|1700.07|1702.71|1700.11|1702.89|1700.29|1702.46|1699.86|0
1639002900000|2021-12-08 22:35:00|1702.67|1700.07|1702.46|1699.86|1702.67|1700.07|1702.46|1699.86|0
1639003200000|2021-12-08 22:40:00|1702.49|1699.89|1702.53|1699.93|1702.53|1699.93|1702.32|1699.72|0
1639003500000|2021-12-08 22:45:00|1702.49|1699.89|1702.88|1700.28|1702.88|1700.28|1702.45|1699.85|0
1639003800000|2021-12-08 22:50:00|1702.95|1700.35|1702.88|1700.28|1703.17|1700.57|1702.71|1700.11|0
1639004100000|2021-12-08 22:55:00|1702.98|1700.38|1702.8|1700.2|1703.19|1700.59|1702.67|1700.07|0
1639004400000|2021-12-08 23:00:00|1702.69|1700.09|1702.09|1699.49|1704.04|1701.44|1702.09|1699.49|0
1639004700000|2021-12-08 23:05:00|1702.33|1699.73|1701.47|1698.87|1702.33|1699.73|1701.11|1698.51|0
1639005000000|2021-12-08 23:10:00|1701.36|1698.76|1702.33|1699.73|1702.33|1699.73|1701.11|1698.51|0
1639005300000|2021-12-08 23:15:00|1702.82|1700.22|1703.55|1700.95|1704.04|1701.44|1702.82|1700.22|0
1639005600000|2021-12-08 23:20:00|1703.79|1701.19|1704.28|1701.68|1704.77|1702.17|1703.3|1700.7|0
1639005900000|2021-12-08 23:25:00|1704.15|1701.55|1703.3|1700.7|1704.28|1701.68|1702.57|1699.97|0
1639006200000|2021-12-08 23:30:00|1703.42|1700.82|1703.06|1700.46|1703.55|1700.95|1702.08|1699.48|0
1639006500000|2021-12-08 23:35:00|1703.3|1700.7|1702.81|1700.21|1703.79|1701.19|1702.81|1700.21|0
1639006800000|2021-12-08 23:40:00|1703.06|1700.46|1703.54|1700.94|1703.54|1700.94|1702.81|1700.21|0
1639007100000|2021-12-08 23:45:00|1703.66|1701.06|1702.57|1699.97|1703.66|1701.06|1702.08|1699.48|0
1639007400000|2021-12-08 23:50:00|1701.1|1698.5|1701.22|1698.62|1701.35|1698.75|1700.62|1698.02|0
1639007700000|2021-12-08 23:55:00|1701.35|1698.75|1701.83|1699.23|1702.08|1699.48|1700.37|1697.77|0
1639008000000|2021-12-09 00:00:00|1701.59|1698.99|1702.81|1700.21|1702.81|1700.21|1701.34|1698.74|0
1639008300000|2021-12-09 00:05:00|1702.68|1700.08|1700.73|1698.13|1702.81|1700.21|1700.61|1698.01|0
1639008600000|2021-12-09 00:10:00|1700.61|1698.01|1700.61|1698.01|1701.1|1698.5|1700.12|1697.52|0
1639008900000|2021-12-09 00:15:00|1700.37|1697.77|1699.39|1696.79|1700.85|1698.25|1699.39|1696.79|0
1639009200000|2021-12-09 00:20:00|1699.51|1696.91|1700.36|1697.76|1700.61|1698.01|1699.15|1696.55|0
1639009500000|2021-12-09 00:25:00|1700.24|1697.64|1701.58|1698.98|1701.83|1699.23|1699.99|1697.39|0
1639009800000|2021-12-09 00:30:00|1701.34|1698.74|1701.09|1698.49|1702.07|1699.47|1700.85|1698.25|0
1639010100000|2021-12-09 00:35:00|1700.97|1698.37|1700.6|1698|1701.58|1698.98|1700.36|1697.76|0
1639010400000|2021-12-09 00:40:00|1700.48|1697.88|1700.6|1698|1700.85|1698.25|1700.36|1697.76|0
1639010700000|2021-12-09 00:45:00|1700.36|1697.76|1700.11|1697.51|1700.85|1698.25|1700.11|1697.51|0
1639011000000|2021-12-09 00:50:00|1700.23|1697.63|1701.33|1698.73|1701.33|1698.73|1699.87|1697.27|0
1639011300000|2021-12-09 00:55:00|1701.09|1698.49|1700.6|1698|1701.09|1698.49|1700.47|1697.87|0
1639011600000|2021-12-09 01:00:00|1700.36|1697.76|1701.33|1698.73|1701.57|1698.97|1699.87|1697.27|0
1639011900000|2021-12-09 01:05:00|1701.45|1698.85|1700.84|1698.24|1702.31|1699.71|1700.6|1698|0
1639012200000|2021-12-09 01:10:00|1700.71|1698.11|1700.6|1698|1701.33|1698.73|1700.6|1698|0
1639012500000|2021-12-09 01:15:00|1700.84|1698.24|1701.08|1698.48|1701.82|1699.22|1700.71|1698.11|0
1639012800000|2021-12-09 01:20:00|1700.96|1698.36|1702.06|1699.46|1702.3|1699.7|1700.84|1698.24|0
1639013100000|2021-12-09 01:25:00|1701.93|1699.33|1702.06|1699.46|1702.3|1699.7|1701.81|1699.21|0
1639013400000|2021-12-09 01:30:00|1701.81|1699.21|1701.57|1698.97|1702.3|1699.7|1700.1|1697.5|0
1639013700000|2021-12-09 01:35:00|1701.44|1698.84|1703.27|1700.67|1704.01|1701.41|1701.44|1698.84|0
1639014000000|2021-12-09 01:40:00|1703.03|1700.43|1704|1701.4|1704|1701.4|1703.03|1700.43|0
1639014300000|2021-12-09 01:45:00|1703.76|1701.16|1703.51|1700.91|1703.76|1701.16|1702.54|1699.94|0
1639014600000|2021-12-09 01:50:00|1703.63|1701.03|1703.27|1700.67|1704|1701.4|1702.78|1700.18|0
1639014900000|2021-12-09 01:55:00|1703.03|1700.43|1703.51|1700.91|1703.76|1701.16|1703.03|1700.43|0
1639015200000|2021-12-09 02:00:00|1703.76|1701.16|1704.24|1701.64|1704.24|1701.64|1703.27|1700.67|0
1639015500000|2021-12-09 02:05:00|1704.49|1701.89|1703.27|1700.67|1704.49|1701.89|1703.27|1700.67|0
1639015800000|2021-12-09 02:10:00|1703.38|1700.78|1703.51|1700.91|1703.75|1701.15|1702.53|1699.93|0
1639016100000|2021-12-09 02:15:00|1703.75|1701.15|1703.75|1701.15|1704.24|1701.64|1703.51|1700.91|0
1639016400000|2021-12-09 02:20:00|1703.63|1701.03|1703.99|1701.39|1704|1701.4|1703.26|1700.66|0
1639016700000|2021-12-09 02:25:00|1703.75|1701.15|1706.19|1703.59|1706.43|1703.83|1703.62|1701.02|0
1639017000000|2021-12-09 02:30:00|1706.43|1703.83|1705.7|1703.1|1706.43|1703.83|1705.21|1702.61|0
1639017300000|2021-12-09 02:35:00|1705.57|1702.97|1705.33|1702.73|1705.94|1703.34|1704.72|1702.12|0
1639017600000|2021-12-09 02:40:00|1705.46|1702.86|1705.94|1703.34|1706.19|1703.59|1705.45|1702.85|0
1639017900000|2021-12-09 02:45:00|1706.19|1703.59|1707.89|1705.29|1708.14|1705.54|1706.19|1703.59|0
1639018200000|2021-12-09 02:50:00|1707.65|1705.05|1707.4|1704.8|1707.89|1705.29|1706.92|1704.32|0
1639018500000|2021-12-09 02:55:00|1707.16|1704.56|1708.13|1705.53|1708.62|1706.02|1707.16|1704.56|0
1639018800000|2021-12-09 03:00:00|1708.38|1705.78|1707.89|1705.29|1708.62|1706.02|1707.89|1705.29|0
1639019100000|2021-12-09 03:05:00|1708.25|1705.65|1709.11|1706.51|1709.35|1706.75|1708.13|1705.53|0
1639019400000|2021-12-09 03:10:00|1709.35|1706.75|1710.57|1707.97|1711.06|1708.46|1708.86|1706.26|0
1639019700000|2021-12-09 03:15:00|1710.33|1707.73|1709.35|1706.75|1710.57|1707.97|1709.11|1706.51|0
1639020000000|2021-12-09 03:20:00|1709.22|1706.62|1708.37|1705.77|1709.35|1706.75|1707.88|1705.28|0
1639020300000|2021-12-09 03:25:00|1708.13|1705.53|1708.86|1706.26|1709.1|1706.5|1708.13|1705.53|0
1639020600000|2021-12-09 03:30:00|1708.37|1705.77|1709.59|1706.99|1709.59|1706.99|1708.37|1705.77|0
1639020900000|2021-12-09 03:35:00|1709.46|1706.86|1707.39|1704.79|1709.46|1706.86|1707.39|1704.79|0
1639021200000|2021-12-09 03:40:00|1707.27|1704.67|1706.66|1704.06|1707.27|1704.67|1706.42|1703.82|0
1639021500000|2021-12-09 03:45:00|1706.42|1703.82|1706.66|1704.06|1706.9|1704.3|1706.42|1703.82|0
1639021800000|2021-12-09 03:50:00|1706.78|1704.18|1706.04|1703.44|1706.78|1704.18|1705.68|1703.08|0
1639022100000|2021-12-09 03:55:00|1705.93|1703.33|1697.39|1694.79|1706.17|1703.57|1695.93|1693.33|0
1639022400000|2021-12-09 04:00:00|1696.9|1694.3|1697.39|1694.79|1698.12|1695.52|1693.49|1690.89|0
1639022700000|2021-12-09 04:05:00|1697.5|1694.9|1699.58|1696.98|1700.56|1697.96|1697.39|1694.79|0
1639023000000|2021-12-09 04:10:00|1699.34|1696.74|1698.36|1695.76|1699.82|1697.22|1698.36|1695.76|0
1639023300000|2021-12-09 04:15:00|1698.12|1695.52|1698.85|1696.25|1699.58|1696.98|1697.87|1695.27|0
1639023600000|2021-12-09 04:20:00|1698.72|1696.12|1698.85|1696.25|1699.33|1696.73|1698.6|1696|0
1639023900000|2021-12-09 04:25:00|1698.6|1696|1697.87|1695.27|1698.96|1696.36|1697.63|1695.03|0
1639024200000|2021-12-09 04:30:00|1697.63|1695.03|1697.01|1694.41|1698.11|1695.51|1697.01|1694.41|0
1639024500000|2021-12-09 04:35:00|1696.89|1694.29|1698.11|1695.51|1698.6|1696|1696.89|1694.29|0
1639024800000|2021-12-09 04:40:00|1697.87|1695.27|1698.35|1695.75|1698.35|1695.75|1697.13|1694.53|0
1639025100000|2021-12-09 04:45:00|1698.11|1695.51|1697.38|1694.78|1698.6|1696|1697.38|1694.78|0
1639025400000|2021-12-09 04:50:00|1697.62|1695.02|1697.62|1695.02|1698.6|1696|1697.38|1694.78|0
1639025700000|2021-12-09 04:55:00|1697.38|1694.78|1696.4|1693.8|1697.62|1695.02|1695.91|1693.31|0
1639026000000|2021-12-09 05:00:00|1695.91|1693.31|1697.37|1694.77|1697.86|1695.26|1695.91|1693.31|0
1639026300000|2021-12-09 05:05:00|1697.13|1694.53|1696.64|1694.04|1698.1|1695.5|1696.64|1694.04|0
1639026600000|2021-12-09 05:10:00|1696.88|1694.28|1697|1694.4|1697.37|1694.77|1696.4|1693.8|0
1639026900000|2021-12-09 05:15:00|1696.64|1694.04|1697|1694.4|1697.37|1694.77|1696.64|1694.04|0
1639027200000|2021-12-09 05:20:00|1696.88|1694.28|1697.37|1694.77|1697.86|1695.26|1696.88|1694.28|0
1639027500000|2021-12-09 05:25:00|1697.49|1694.89|1697.37|1694.77|1698.1|1695.5|1696.88|1694.28|0
1639027800000|2021-12-09 05:30:00|1697.12|1694.52|1697.85|1695.25|1698.1|1695.5|1697.12|1694.52|0
1639028100000|2021-12-09 05:35:00|1698.1|1695.5|1698.1|1695.5|1698.1|1695.5|1697.61|1695.01|0
1639028400000|2021-12-09 05:40:00|1699.07|1696.47|1698.34|1695.74|1699.56|1696.96|1697.85|1695.25|0
1639028700000|2021-12-09 05:45:00|1698.1|1695.5|1698.46|1695.86|1698.58|1695.98|1697.61|1695.01|0
1639029000000|2021-12-09 05:50:00|1698.58|1695.98|1697.36|1694.76|1698.58|1695.98|1697.12|1694.52|0
1639029300000|2021-12-09 05:55:00|1697.24|1694.64|1696.14|1693.54|1697.36|1694.76|1696.14|1693.54|0
1639029600000|2021-12-09 06:00:00|1696.39|1693.79|1696.14|1693.54|1697.72|1695.12|1695.9|1693.3|0
1639029900000|2021-12-09 06:05:00|1696.38|1693.78|1697.12|1694.52|1697.6|1695|1696.38|1693.78|0
1639030200000|2021-12-09 06:10:00|1697.36|1694.76|1697.6|1695|1698.33|1695.73|1697.12|1694.52|0
1639030500000|2021-12-09 06:15:00|1697.47|1694.87|1697.11|1694.51|1697.85|1695.25|1696.99|1694.39|0
1639030800000|2021-12-09 06:20:00|1697.36|1694.76|1698.09|1695.49|1698.09|1695.49|1697.36|1694.76|0
1639031100000|2021-12-09 06:25:00|1697.96|1695.36|1698.33|1695.73|1698.45|1695.85|1697.6|1695|0
1639031400000|2021-12-09 06:30:00|1698.57|1695.97|1698.57|1695.97|1699.55|1696.95|1698.33|1695.73|0
1639031700000|2021-12-09 06:35:00|1699.06|1696.46|1699.42|1696.82|1699.55|1696.95|1698.82|1696.22|0
1639032000000|2021-12-09 06:40:00|1699.3|1696.7|1699.55|1696.95|1699.55|1696.95|1699.3|1696.7|0
1639032300000|2021-12-09 06:45:00|1699.66|1697.06|1700.52|1697.92|1701.01|1698.41|1699.66|1697.06|0
1639032600000|2021-12-09 06:50:00|1700.64|1698.04|1700.03|1697.43|1701.01|1698.41|1700.03|1697.43|0
1639032900000|2021-12-09 06:55:00|1699.9|1697.3|1700.27|1697.67|1700.52|1697.92|1699.79|1697.19|0
1639033200000|2021-12-09 07:00:00|1700.15|1697.55|1700.76|1698.16|1701.25|1698.65|1699.05|1696.45|0
1639033500000|2021-12-09 07:05:00|1700.88|1698.28|1700.14|1697.54|1701.49|1698.89|1700.03|1697.43|0
1639033800000|2021-12-09 07:10:00|1700.03|1697.43|1700.51|1697.91|1701|1698.4|1700.03|1697.43|0
1639034100000|2021-12-09 07:15:00|1700.39|1697.79|1700.76|1698.16|1700.76|1698.16|1699.78|1697.18|0
1639034400000|2021-12-09 07:20:00|1700.51|1697.91|1702.95|1700.35|1703.68|1701.08|1700.51|1697.91|0
1639034700000|2021-12-09 07:25:00|1703.2|1700.6|1703.19|1700.59|1703.2|1700.6|1701.98|1699.38|0
1639035000000|2021-12-09 07:30:00|1703.44|1700.84|1703.44|1700.84|1704.17|1701.57|1702.95|1700.35|0
1639035300000|2021-12-09 07:35:00|1703.68|1701.08|1703.92|1701.32|1703.92|1701.32|1702.95|1700.35|0
1639035600000|2021-12-09 07:40:00|1704.17|1701.57|1704.41|1701.81|1704.9|1702.3|1703.92|1701.32|0
1639035900000|2021-12-09 07:45:00|1704.17|1701.57|1703.19|1700.59|1704.41|1701.81|1702.7|1700.1|0
1639036200000|2021-12-09 07:50:00|1703.43|1700.83|1702.21|1699.61|1703.68|1701.08|1702.21|1699.61|0
1639036500000|2021-12-09 07:55:00|1702.46|1699.86|1702.08|1699.48|1702.7|1700.1|1701.72|1699.12|0
1639036800000|2021-12-09 08:00:00|1702.33|1699.73|1698.43|1695.83|1702.7|1700.1|1698.31|1695.71|0
1639037100000|2021-12-09 08:05:00|1698.47|1696.27|1694.32|1692.12|1698.84|1696.64|1694.21|1692.01|0
1639037400000|2021-12-09 08:10:00|1694.21|1692.01|1694.4|1692.2|1695.37|1693.17|1691.58|1689.38|0
1639037700000|2021-12-09 08:15:00|1694.64|1692.44|1697.93|1695.73|1698.54|1696.34|1694.64|1692.44|0
1639038000000|2021-12-09 08:20:00|1698.06|1695.86|1698.17|1695.97|1698.54|1696.34|1697.57|1695.37|0
1639038300000|2021-12-09 08:25:00|1698.05|1695.85|1697.81|1695.61|1698.79|1696.59|1696.83|1694.63|0
1639038600000|2021-12-09 08:30:00|1697.08|1694.88|1698.46|1696.26|1699.43|1697.23|1696.83|1694.63|0
1639038900000|2021-12-09 08:35:00|1698.95|1696.75|1697.48|1695.28|1698.95|1696.75|1696.99|1694.79|0
1639039200000|2021-12-09 08:40:00|1697.24|1695.04|1695.16|1692.96|1697.24|1695.04|1694.8|1692.6|0
1639039500000|2021-12-09 08:45:00|1695.28|1693.08|1696.99|1694.79|1697.48|1695.28|1694.55|1692.35|0
1639039800000|2021-12-09 08:50:00|1696.75|1694.55|1695.53|1693.33|1697.48|1695.28|1694.31|1692.11|0
1639040100000|2021-12-09 08:55:00|1695.77|1693.57|1694.55|1692.35|1696.01|1693.81|1694.31|1692.11|0
1639040400000|2021-12-09 09:00:00|1694.79|1692.59|1693.93|1691.73|1695.28|1693.08|1693.33|1691.13|0
1639040700000|2021-12-09 09:05:00|1694.06|1691.86|1692.6|1690.4|1695.15|1692.95|1692.6|1690.4|0
1639041000000|2021-12-09 09:10:00|1692.84|1690.64|1691.25|1689.05|1692.84|1690.64|1690.89|1688.69|0
1639041300000|2021-12-09 09:15:00|1691.13|1688.93|1692.11|1689.91|1692.84|1690.64|1691.13|1688.93|0
1639041600000|2021-12-09 09:20:00|1692.35|1690.15|1694.3|1692.1|1694.54|1692.34|1691.86|1689.66|0
1639041900000|2021-12-09 09:25:00|1694.17|1691.97|1694.06|1691.86|1694.17|1691.97|1693.32|1691.12|0
1639042200000|2021-12-09 09:30:00|1693.81|1691.61|1695.76|1693.56|1695.88|1693.68|1693.57|1691.37|0
1639042500000|2021-12-09 09:35:00|1696.25|1694.05|1695.03|1692.83|1696.49|1694.29|1695.03|1692.83|0
1639042800000|2021-12-09 09:40:00|1694.78|1692.58|1695.27|1693.07|1695.52|1693.32|1694.3|1692.1|0
1639043100000|2021-12-09 09:45:00|1694.78|1692.58|1695.27|1693.07|1695.51|1693.31|1694.54|1692.34|0
1639043400000|2021-12-09 09:50:00|1695.03|1692.83|1694.78|1692.58|1695.39|1693.19|1694.78|1692.58|0
1639043700000|2021-12-09 09:55:00|1695.02|1692.82|1694.29|1692.09|1695.02|1692.82|1693.8|1691.6|0
1639044000000|2021-12-09 10:00:00|1694.41|1692.21|1691.73|1689.53|1694.54|1692.34|1691.36|1689.16|0
1639044300000|2021-12-09 10:05:00|1691.85|1689.65|1689.66|1687.46|1692.1|1689.9|1689.66|1687.46|0
1639044600000|2021-12-09 10:10:00|1689.77|1687.57|1688.92|1686.72|1691.12|1688.92|1688.92|1686.72|0
1639044900000|2021-12-09 10:15:00|1689.41|1687.21|1685.26|1683.06|1690.63|1688.43|1685.02|1682.82|0
1639045200000|2021-12-09 10:20:00|1684.41|1682.21|1686.41|1684.21|1686.73|1684.53|1684.41|1682.21|0
1639045500000|2021-12-09 10:25:00|1686.28|1684.08|1687.38|1685.18|1688.12|1685.92|1685.92|1683.72|0
1639045800000|2021-12-09 10:30:00|1687.26|1685.06|1688.11|1685.91|1689.33|1687.13|1687.26|1685.06|0
1639046100000|2021-12-09 10:35:00|1687.87|1685.67|1689.33|1687.13|1690.18|1687.98|1687.87|1685.67|0
1639046400000|2021-12-09 10:40:00|1689.82|1687.62|1690.31|1688.11|1690.31|1688.11|1688.6|1686.4|0
1639046700000|2021-12-09 10:45:00|1690.55|1688.35|1689.45|1687.25|1690.55|1688.35|1689.2|1687|0
1639047000000|2021-12-09 10:50:00|1689.57|1687.37|1690.55|1688.35|1690.67|1688.47|1689.57|1687.37|0
1639047300000|2021-12-09 10:55:00|1690.3|1688.1|1689.2|1687|1690.79|1688.59|1689.08|1686.88|0
1639047600000|2021-12-09 11:00:00|1689.08|1686.88|1691.28|1689.08|1691.39|1689.19|1689.08|1686.88|0
1639047900000|2021-12-09 11:05:00|1690.79|1688.59|1689.33|1687.13|1691.52|1689.32|1689.33|1687.13|0
1639048200000|2021-12-09 11:10:00|1689.57|1687.37|1683.96|1681.76|1690.06|1687.86|1682.74|1680.54|0
1639048500000|2021-12-09 11:15:00|1684.08|1681.88|1687.13|1684.93|1687.13|1684.93|1683.47|1681.27|0
1639048800000|2021-12-09 11:20:00|1687|1684.8|1687|1684.8|1688.59|1686.39|1686.64|1684.44|0
1639049100000|2021-12-09 11:25:00|1687.13|1684.93|1688.59|1686.39|1688.83|1686.63|1686.64|1684.44|0
1639049400000|2021-12-09 11:30:00|1688.83|1686.63|1690.3|1688.1|1691.03|1688.83|1688.35|1686.15|0
1639049700000|2021-12-09 11:35:00|1690.41|1688.21|1688.34|1686.14|1690.41|1688.21|1687.61|1685.41|0
1639050000000|2021-12-09 11:40:00|1688.22|1686.02|1687.61|1685.41|1688.22|1686.02|1686.39|1684.19|0
1639050300000|2021-12-09 11:45:00|1687.85|1685.65|1686.15|1683.95|1687.85|1685.65|1685.17|1682.97|0
1639050600000|2021-12-09 11:50:00|1686.39|1684.19|1685.9|1683.7|1686.39|1684.19|1684.2|1682|0
1639050900000|2021-12-09 11:55:00|1686.15|1683.95|1688.1|1685.9|1688.1|1685.9|1685.9|1683.7|0
1639051200000|2021-12-09 12:00:00|1687.72|1685.52|1689.43|1687.23|1689.8|1687.6|1687.36|1685.16|0
1639051500000|2021-12-09 12:05:00|1689.31|1687.11|1690.78|1688.58|1690.78|1688.58|1689.07|1686.87|0
1639051800000|2021-12-09 12:10:00|1690.53|1688.33|1690.53|1688.33|1690.78|1688.58|1688.82|1686.62|0
1639052100000|2021-12-09 12:15:00|1690.77|1688.57|1692.72|1690.52|1693.21|1691.01|1690.77|1688.57|0
1639052400000|2021-12-09 12:20:00|1692.48|1690.28|1691.02|1688.82|1692.84|1690.64|1690.89|1688.69|0
1639052700000|2021-12-09 12:25:00|1690.77|1688.57|1690.28|1688.08|1691.5|1689.3|1690.04|1687.84|0
1639053000000|2021-12-09 12:30:00|1690.53|1688.33|1690.53|1688.33|1691.5|1689.3|1690.28|1688.08|0
1639053300000|2021-12-09 12:35:00|1690.64|1688.44|1690.92|1688.72|1690.92|1688.72|1689.55|1687.35|0
1639053600000|2021-12-09 12:40:00|1691.17|1688.97|1690.43|1688.23|1691.41|1689.21|1690.19|1687.99|0
1639053900000|2021-12-09 12:45:00|1690.19|1687.99|1689.21|1687.01|1690.43|1688.23|1688.48|1686.28|0
1639054200000|2021-12-09 12:50:00|1688.97|1686.77|1687.49|1685.29|1689.21|1687.01|1687.25|1685.05|0
1639054500000|2021-12-09 12:55:00|1687.74|1685.54|1689.45|1687.25|1690.67|1688.47|1687.74|1685.54|0
1639054800000|2021-12-09 13:00:00|1689.2|1687|1688.47|1686.27|1689.69|1687.49|1687.49|1685.29|0
1639055100000|2021-12-09 13:05:00|1688.71|1686.51|1687.73|1685.53|1688.71|1686.51|1687.73|1685.53|0
1639055400000|2021-12-09 13:10:00|1687.49|1685.29|1684.56|1682.36|1687.98|1685.78|1684.07|1681.87|0
1639055700000|2021-12-09 13:15:00|1685.05|1682.85|1686.51|1684.31|1687|1684.8|1684.8|1682.6|0
1639056000000|2021-12-09 13:20:00|1686.02|1683.82|1683.82|1681.62|1686.02|1683.82|1683.09|1680.89|0
1639056300000|2021-12-09 13:25:00|1684.07|1681.87|1685.29|1683.09|1685.53|1683.33|1682.85|1680.65|0
1639056600000|2021-12-09 13:30:00|1685.53|1683.33|1682.6|1680.4|1686.51|1684.31|1681.62|1679.42|0
1639056900000|2021-12-09 13:35:00|1682.36|1680.16|1684.8|1682.6|1685.65|1683.45|1682.36|1680.16|0
1639057200000|2021-12-09 13:40:00|1684.91|1682.71|1686.99|1684.79|1687.24|1685.04|1684.8|1682.6|0
1639057500000|2021-12-09 13:45:00|1686.75|1684.55|1686.75|1684.55|1688.22|1686.02|1686.75|1684.55|0
1639057800000|2021-12-09 13:50:00|1686.99|1684.79|1686.26|1684.06|1687.73|1685.53|1686.26|1684.06|0
1639058100000|2021-12-09 13:55:00|1686.13|1683.93|1686.5|1684.3|1686.99|1684.79|1685.53|1683.33|0
1639058400000|2021-12-09 14:00:00|1686.75|1684.55|1688.21|1686.01|1688.94|1686.74|1686.75|1684.55|0
1639058700000|2021-12-09 14:05:00|1687.97|1685.77|1689.06|1686.86|1689.19|1686.99|1687.23|1685.03|0
1639059000000|2021-12-09 14:10:00|1688.94|1686.74|1689.19|1686.99|1689.92|1687.72|1688.45|1686.25|0
1639059300000|2021-12-09 14:15:00|1688.94|1686.74|1690.16|1687.96|1691.14|1688.94|1688.94|1686.74|0
1639059600000|2021-12-09 14:20:00|1690.41|1688.21|1688.21|1686.01|1690.41|1688.21|1687.96|1685.76|0
1639059900000|2021-12-09 14:25:00|1688.32|1686.12|1688.45|1686.25|1689.43|1687.23|1688.21|1686.01|0
1639060200000|2021-12-09 14:30:00|1687.59|1685.39|1694.07|1691.87|1694.07|1691.87|1686.74|1684.54|0
1639060500000|2021-12-09 14:35:00|1694.56|1692.36|1695.67|1693.47|1697.38|1695.18|1693.09|1690.89|0
1639060800000|2021-12-09 14:40:00|1695.42|1693.22|1693.71|1691.51|1696.4|1694.2|1692.24|1690.04|0
1639061100000|2021-12-09 14:45:00|1694.2|1692|1689.8|1687.6|1696.4|1694.2|1689.55|1687.35|0
1639061400000|2021-12-09 14:50:00|1690.04|1687.84|1691.02|1688.82|1692.49|1690.29|1688.09|1685.89|0
1639061700000|2021-12-09 14:55:00|1690.53|1688.33|1690.04|1687.84|1691.02|1688.82|1685.4|1683.2|0
1639062000000|2021-12-09 15:00:00|1689.8|1687.6|1694.19|1691.99|1694.93|1692.73|1687.6|1685.4|0
1639062300000|2021-12-09 15:05:00|1693.71|1691.51|1690.77|1688.57|1694.44|1692.24|1688.08|1685.88|0
1639062600000|2021-12-09 15:10:00|1690.53|1688.33|1690.28|1688.08|1692.73|1690.53|1689.31|1687.11|0
1639062900000|2021-12-09 15:15:00|1691.02|1688.82|1691.85|1689.65|1692.97|1690.77|1689.65|1687.45|0
1639063200000|2021-12-09 15:20:00|1692.7|1690.5|1686.23|1684.03|1693.81|1691.61|1685.98|1683.78|0
1639063500000|2021-12-09 15:25:00|1685.98|1683.78|1682.32|1680.12|1688.18|1685.98|1682.32|1680.12|0
1639063800000|2021-12-09 15:30:00|1682.56|1680.36|1681.49|1679.29|1684.76|1682.56|1679.14|1676.94|0
1639064100000|2021-12-09 15:35:00|1681.24|1679.04|1680.75|1678.55|1682.95|1680.75|1677.82|1675.62|0
1639064400000|2021-12-09 15:40:00|1680.02|1677.82|1684.91|1682.71|1685.4|1683.2|1678.8|1676.6|0
1639064700000|2021-12-09 15:45:00|1685.15|1682.95|1688.33|1686.13|1688.82|1686.62|1684.91|1682.71|0
1639065000000|2021-12-09 15:50:00|1688.08|1685.88|1688.33|1686.13|1688.57|1686.37|1685.4|1683.2|0
1639065300000|2021-12-09 15:55:00|1688.08|1685.88|1688.82|1686.62|1689.79|1687.59|1687.35|1685.15|0
1639065600000|2021-12-09 16:00:00|1689.3|1687.1|1685.39|1683.19|1689.79|1687.59|1685.39|1683.19|0
1639065900000|2021-12-09 16:05:00|1685.64|1683.44|1688.81|1686.61|1689.06|1686.86|1685.64|1683.44|0
1639066200000|2021-12-09 16:10:00|1688.57|1686.37|1686.12|1683.92|1689.79|1687.59|1685.64|1683.44|0
1639066500000|2021-12-09 16:15:00|1686.37|1684.17|1686.37|1684.17|1686.61|1684.41|1682.7|1680.5|0
1639066800000|2021-12-09 16:20:00|1686.12|1683.92|1691.26|1689.06|1691.26|1689.06|1684.66|1682.46|0
1639067100000|2021-12-09 16:25:00|1691.01|1688.81|1693.02|1690.82|1693.27|1691.07|1690.52|1688.32|0
1639067400000|2021-12-09 16:30:00|1692.89|1690.69|1692.16|1689.96|1695.09|1692.89|1692.16|1689.96|0
1639067700000|2021-12-09 16:35:00|1692.4|1690.2|1691.42|1689.22|1692.89|1690.69|1690.2|1688|0
1639068000000|2021-12-09 16:40:00|1691.18|1688.98|1690.2|1688|1691.91|1689.71|1689.47|1687.27|0
1639068300000|2021-12-09 16:45:00|1689.96|1687.76|1686.29|1684.09|1689.96|1687.76|1685.8|1683.6|0
1639068600000|2021-12-09 16:50:00|1686.16|1683.96|1687.51|1685.31|1688.73|1686.53|1686.04|1683.84|0
1639068900000|2021-12-09 16:55:00|1687.75|1685.55|1686.53|1684.33|1688.73|1686.53|1684.82|1682.62|0
1639069200000|2021-12-09 17:00:00|1686.29|1684.09|1684.58|1682.38|1688.73|1686.53|1684.33|1682.13|0
1639069500000|2021-12-09 17:05:00|1684.82|1682.62|1687.45|1685.25|1687.45|1685.25|1683.84|1681.64|0
1639069800000|2021-12-09 17:10:00|1687.21|1685.01|1688.79|1686.59|1689.16|1686.96|1686.23|1684.03|0
1639070100000|2021-12-09 17:15:00|1688.92|1686.72|1686.96|1684.76|1689.89|1687.69|1686.96|1684.76|0
1639070400000|2021-12-09 17:20:00|1686.72|1684.52|1690.87|1688.67|1690.87|1688.67|1686.72|1684.52|0
1639070700000|2021-12-09 17:25:00|1690.63|1688.43|1688.43|1686.23|1690.63|1688.43|1688.43|1686.23|0
1639071000000|2021-12-09 17:30:00|1688.67|1686.47|1689.16|1686.96|1689.89|1687.69|1687.69|1685.49|0
1639071300000|2021-12-09 17:35:00|1689.4|1687.2|1693.06|1690.86|1693.31|1691.11|1689.4|1687.2|0
1639071600000|2021-12-09 17:40:00|1692.82|1690.62|1693.06|1690.86|1694.04|1691.84|1691.6|1689.4|0
1639071900000|2021-12-09 17:45:00|1693.31|1691.11|1695.26|1693.06|1695.51|1693.31|1692.58|1690.38|0
1639072200000|2021-12-09 17:50:00|1695.02|1692.82|1695.98|1693.78|1696.47|1694.27|1694.77|1692.57|0
1639072500000|2021-12-09 17:55:00|1696.22|1694.02|1696.46|1694.26|1696.95|1694.75|1693.78|1691.58|0
1639072800000|2021-12-09 18:00:00|1696.22|1694.02|1693.77|1691.57|1696.22|1694.02|1692.31|1690.11|0
1639073100000|2021-12-09 18:05:00|1694.02|1691.82|1693.77|1691.57|1696.22|1694.02|1693.53|1691.33|0
1639073400000|2021-12-09 18:10:00|1693.53|1691.33|1693.77|1691.57|1695|1692.8|1692.55|1690.35|0
1639073700000|2021-12-09 18:15:00|1694.02|1691.82|1695.24|1693.04|1696.22|1694.02|1694.02|1691.82|0
1639074000000|2021-12-09 18:20:00|1694.99|1692.79|1692.55|1690.35|1695.24|1693.04|1692.18|1689.98|0
1639074300000|2021-12-09 18:25:00|1692.79|1690.59|1692.3|1690.1|1693.53|1691.33|1691.57|1689.37|0
1639074600000|2021-12-09 18:30:00|1692.06|1689.86|1694.75|1692.55|1695.24|1693.04|1691.81|1689.61|0
1639074900000|2021-12-09 18:35:00|1694.26|1692.06|1696.94|1694.74|1698.17|1695.97|1694.01|1691.81|0
1639075200000|2021-12-09 18:40:00|1696.46|1694.26|1691.32|1689.12|1696.7|1694.5|1691.32|1689.12|0
1639075500000|2021-12-09 18:45:00|1690.83|1688.63|1688.52|1686.32|1693.03|1690.83|1687.9|1685.7|0
1639075800000|2021-12-09 18:50:00|1688.28|1686.08|1689.25|1687.05|1689.74|1687.54|1686.57|1684.37|0
1639076100000|2021-12-09 18:55:00|1689.5|1687.3|1691.69|1689.49|1693.89|1691.69|1689.5|1687.3|0
1639076400000|2021-12-09 19:00:00|1691.94|1689.74|1691.45|1689.25|1693.4|1691.2|1690.72|1688.52|0
1639076700000|2021-12-09 19:05:00|1691.32|1689.12|1691.2|1689|1693.16|1690.96|1690.47|1688.27|0
1639077000000|2021-12-09 19:10:00|1691.45|1689.25|1689.49|1687.29|1692.43|1690.23|1688.03|1685.83|0
1639077300000|2021-12-09 19:15:00|1689.98|1687.78|1690.71|1688.51|1691.45|1689.25|1688.27|1686.07|0
1639077600000|2021-12-09 19:20:00|1690.83|1688.63|1693.64|1691.44|1694.38|1692.18|1690.47|1688.27|0
1639077900000|2021-12-09 19:25:00|1693.89|1691.69|1688.51|1686.31|1693.89|1691.69|1687.78|1685.58|0
1639078200000|2021-12-09 19:30:00|1688.27|1686.07|1688.76|1686.56|1689.73|1687.53|1686.8|1684.6|0
1639078500000|2021-12-09 19:35:00|1688.02|1685.82|1687.53|1685.33|1688.76|1686.56|1686.31|1684.11|0
1639078800000|2021-12-09 19:40:00|1687.29|1685.09|1686.09|1683.89|1688.53|1686.33|1684.38|1682.18|0
1639079100000|2021-12-09 19:45:00|1685.85|1683.65|1685.6|1683.4|1686.82|1684.62|1684.38|1682.18|0
1639079400000|2021-12-09 19:50:00|1685.23|1683.03|1682.67|1680.47|1686.09|1683.89|1681.94|1679.74|0
1639079700000|2021-12-09 19:55:00|1682.91|1680.71|1682.46|1680.26|1683.65|1681.45|1679.38|1677.18|0
1639080000000|2021-12-09 20:00:00|1682.22|1680.02|1683.55|1681.35|1687.59|1685.39|1681.49|1679.29|0
1639080300000|2021-12-09 20:05:00|1684.24|1682.04|1678.39|1676.19|1684.49|1682.29|1678.39|1676.19|0
1639080600000|2021-12-09 20:10:00|1678.14|1675.94|1677.31|1675.11|1681.21|1679.01|1675.11|1672.91|0
1639080900000|2021-12-09 20:15:00|1677.06|1674.86|1677.06|1674.86|1679.26|1677.06|1675.11|1672.91|0
1639081200000|2021-12-09 20:20:00|1677.3|1675.1|1672.91|1670.71|1678.04|1675.84|1672.91|1670.71|0
1639081500000|2021-12-09 20:25:00|1673.16|1670.96|1676.81|1674.61|1679.01|1676.81|1671.94|1669.74|0
1639081800000|2021-12-09 20:30:00|1676.57|1674.37|1678.52|1676.32|1680.96|1678.76|1676.08|1673.88|0
1639082100000|2021-12-09 20:35:00|1678.28|1676.08|1679.49|1677.29|1681.2|1679|1676.33|1674.13|0
1639082400000|2021-12-09 20:40:00|1679.25|1677.05|1681.69|1679.49|1683.88|1681.68|1677.79|1675.59|0
1639082700000|2021-12-09 20:45:00|1681.93|1679.73|1682.14|1679.94|1684.58|1682.38|1680.19|1677.99|0
1639083000000|2021-12-09 20:50:00|1680.19|1677.99|1677.75|1675.55|1683.12|1680.92|1677.26|1675.06|0
1639083300000|2021-12-09 20:55:00|1678.24|1676.04|1671.65|1669.45|1678.48|1676.28|1670.19|1667.99|0
1639083600000|2021-12-09 21:00:00|1671.41|1669.21|1670.25|1668.05|1673.91|1671.71|1670.01|1667.81|0
1639083900000|2021-12-09 21:05:00|1670.49|1668.29|1667.57|1665.37|1671.22|1669.02|1667.32|1665.12|0
1639084200000|2021-12-09 21:10:00|1667.81|1665.61|1669.76|1667.56|1670|1667.8|1667.81|1665.61|0
1639084500000|2021-12-09 21:15:00|1669.72|1667.12|1669.47|1666.87|1670.2|1667.6|1669.23|1666.63|0
1639084800000|2021-12-09 21:20:00|1669.71|1667.11|1670.44|1667.84|1670.44|1667.84|1669.47|1666.87|0
1639085100000|2021-12-09 21:25:00|1670.2|1667.6|1673.61|1671.01|1673.86|1671.26|1670.2|1667.6|0
1639085400000|2021-12-09 21:30:00|1673.24|1670.64|1672.39|1669.79|1673.86|1671.26|1672.15|1669.55|0
1639085700000|2021-12-09 21:35:00|1671.91|1669.31|1672.39|1669.79|1672.64|1670.04|1671.9|1669.3|0
1639086000000|2021-12-09 21:40:00|1672.88|1670.28|1671.9|1669.3|1673.12|1670.52|1671.9|1669.3|0
1639086300000|2021-12-09 21:45:00|1672.15|1669.55|1673.85|1671.25|1673.85|1671.25|1671.66|1669.06|0
1639086600000|2021-12-09 21:50:00|1673.61|1671.01|1673.61|1671.01|1673.85|1671.25|1673.12|1670.52|0
1639086900000|2021-12-09 21:55:00|1673.85|1671.25|1673.48|1670.88|1674.09|1671.49|1673.36|1670.76|0
1639087200000|2021-12-09 22:00:00|1673.7|1671.1|1673.53|1670.93|1673.92|1671.32|1673.49|1670.89|0
1639087500000|2021-12-09 22:05:00|1673.49|1670.89|1673.57|1670.97|1673.77|1671.17|1673.46|1670.86|0
1639087800000|2021-12-09 22:10:00|1673.63|1671.03|1674.51|1671.91|1674.94|1672.34|1673.63|1671.03|0
1639088100000|2021-12-09 22:15:00|1674.33|1671.73|1674.51|1671.91|1674.59|1671.99|1674.33|1671.73|0
1639088400000|2021-12-09 22:20:00|1674.59|1671.99|1674.65|1672.05|1675.08|1672.48|1674.48|1671.88|0
1639088700000|2021-12-09 22:25:00|1674.72|1672.12|1674.61|1672.01|1674.72|1672.12|1674.55|1671.95|0
1639089000000|2021-12-09 22:30:00|1674.59|1671.99|1674.72|1672.12|1674.83|1672.23|1674.59|1671.99|0
1639089300000|2021-12-09 22:35:00|1674.69|1672.09|1674.83|1672.23|1675.04|1672.44|1674.69|1672.09|0
1639089600000|2021-12-09 22:40:00|1674.76|1672.16|1675.43|1672.83|1675.47|1672.87|1674.72|1672.12|0
1639089900000|2021-12-09 22:45:00|1675.36|1672.76|1675.29|1672.69|1675.61|1673.01|1675.19|1672.59|0
1639090200000|2021-12-09 22:50:00|1675.32|1672.72|1674.89|1672.29|1675.32|1672.72|1674.76|1672.16|0
1639090500000|2021-12-09 22:55:00|1674.86|1672.26|1674.75|1672.15|1674.86|1672.26|1674.75|1672.15|0
1639090800000|2021-12-09 23:00:00|1674.44|1671.84|1677.25|1674.65|1677.25|1674.65|1673.95|1671.35|0
1639091100000|2021-12-09 23:05:00|1677.12|1674.52|1678.34|1675.74|1678.47|1675.87|1677.01|1674.41|0
1639091400000|2021-12-09 23:10:00|1678.47|1675.87|1678.22|1675.62|1678.47|1675.87|1677.74|1675.14|0
1639091700000|2021-12-09 23:15:00|1678.96|1676.36|1677.74|1675.14|1679.2|1676.6|1677.74|1675.14|0
1639092000000|2021-12-09 23:20:00|1677.61|1675.01|1677.25|1674.65|1678.22|1675.62|1677|1674.4|0
1639092300000|2021-12-09 23:25:00|1677.49|1674.89|1677.49|1674.89|1677.73|1675.13|1676.63|1674.03|0
1639092600000|2021-12-09 23:30:00|1677.61|1675.01|1679.56|1676.96|1679.93|1677.33|1677.61|1675.01|0
1639092900000|2021-12-09 23:35:00|1679.44|1676.84|1679.93|1677.33|1680.17|1677.57|1679.44|1676.84|0
1639093200000|2021-12-09 23:40:00|1679.68|1677.08|1679.68|1677.08|1680.29|1677.69|1679.55|1676.95|0
1639093500000|2021-12-09 23:45:00|1679.55|1676.95|1678.46|1675.86|1679.68|1677.08|1678.46|1675.86|0
1639093800000|2021-12-09 23:50:00|1678.33|1675.73|1678.22|1675.62|1679.19|1676.59|1677.97|1675.37|0
1639094100000|2021-12-09 23:55:00|1678.46|1675.86|1677.48|1674.88|1679.06|1676.46|1677.48|1674.88|0
1639094400000|2021-12-10 00:00:00|1677.97|1675.37|1676.02|1673.42|1678.95|1676.35|1675.53|1672.93|0
1639094700000|2021-12-10 00:05:00|1676.26|1673.66|1675.4|1672.8|1676.99|1674.39|1674.55|1671.95|0
1639095000000|2021-12-10 00:10:00|1675.53|1672.93|1679.43|1676.83|1679.43|1676.83|1675.53|1672.93|0
1639095300000|2021-12-10 00:15:00|1678.94|1676.34|1677.23|1674.63|1679.67|1677.07|1676.99|1674.39|0
1639095600000|2021-12-10 00:20:00|1676.99|1674.39|1678.21|1675.61|1678.21|1675.61|1676.5|1673.9|0
1639095900000|2021-12-10 00:25:00|1677.96|1675.36|1676.5|1673.9|1678.21|1675.61|1676.26|1673.66|0
1639096200000|2021-12-10 00:30:00|1676.01|1673.41|1675.52|1672.92|1676.5|1673.9|1675.04|1672.44|0
1639096500000|2021-12-10 00:35:00|1675.77|1673.17|1675.52|1672.92|1676.25|1673.65|1675.52|1672.92|0
1639096800000|2021-12-10 00:40:00|1675.64|1673.04|1675.52|1672.92|1676.86|1674.26|1674.79|1672.19|0
1639097100000|2021-12-10 00:45:00|1675.64|1673.04|1675.03|1672.43|1676.25|1673.65|1674.3|1671.7|0
1639097400000|2021-12-10 00:50:00|1674.79|1672.19|1674.3|1671.7|1675.28|1672.68|1674.3|1671.7|0
1639097700000|2021-12-10 00:55:00|1674.42|1671.82|1673.81|1671.21|1674.42|1671.82|1672.83|1670.23|0
1639098000000|2021-12-10 01:00:00|1674.3|1671.7|1671.37|1668.77|1674.79|1672.19|1670.88|1668.28|0
1639098300000|2021-12-10 01:05:00|1671.13|1668.53|1671.86|1669.26|1672.59|1669.99|1670.88|1668.28|0
1639098600000|2021-12-10 01:10:00|1671.97|1669.37|1671.37|1668.77|1673.56|1670.96|1671.12|1668.52|0
1639098900000|2021-12-10 01:15:00|1671.24|1668.64|1670.15|1667.55|1671.86|1669.26|1669.66|1667.06|0
1639099200000|2021-12-10 01:20:00|1670.39|1667.79|1672.46|1669.86|1672.59|1669.99|1670.15|1667.55|0
1639099500000|2021-12-10 01:25:00|1672.34|1669.74|1674.54|1671.94|1674.54|1671.94|1671.61|1669.01|0
1639099800000|2021-12-10 01:30:00|1674.65|1672.05|1676.97|1674.37|1677.09|1674.49|1674.29|1671.69|0
1639100100000|2021-12-10 01:35:00|1677.22|1674.62|1674.65|1672.05|1677.46|1674.86|1674.65|1672.05|0
1639100400000|2021-12-10 01:40:00|1674.78|1672.18|1677.46|1674.86|1677.46|1674.86|1674.53|1671.93|0
1639100700000|2021-12-10 01:45:00|1677.21|1674.61|1678.43|1675.83|1678.43|1675.83|1676.97|1674.37|0
1639101000000|2021-12-10 01:50:00|1678.31|1675.71|1677.46|1674.86|1678.68|1676.08|1677.33|1674.73|0
1639101300000|2021-12-10 01:55:00|1677.94|1675.34|1677.46|1674.86|1678.19|1675.59|1676.97|1674.37|0
1639101600000|2021-12-10 02:00:00|1677.21|1674.61|1678.43|1675.83|1678.67|1676.07|1677.08|1674.48|0
1639101900000|2021-12-10 02:05:00|1677.7|1675.1|1677.94|1675.34|1678.67|1676.07|1677.7|1675.1|0
1639102200000|2021-12-10 02:10:00|1677.81|1675.21|1678.67|1676.07|1678.67|1676.07|1677.45|1674.85|0
1639102500000|2021-12-10 02:15:00|1678.43|1675.83|1678.18|1675.58|1678.92|1676.32|1678.18|1675.58|0
1639102800000|2021-12-10 02:20:00|1678.06|1675.46|1677.94|1675.34|1678.43|1675.83|1677.81|1675.21|0
1639103100000|2021-12-10 02:25:00|1678.18|1675.58|1677.94|1675.34|1678.43|1675.83|1677.94|1675.34|0
1639103400000|2021-12-10 02:30:00|1678.18|1675.58|1678.42|1675.82|1678.42|1675.82|1677.69|1675.09|0
1639103700000|2021-12-10 02:35:00|1678.18|1675.58|1676.96|1674.36|1678.3|1675.7|1676.71|1674.11|0
1639104000000|2021-12-10 02:40:00|1676.83|1674.23|1676.71|1674.11|1676.96|1674.36|1676.47|1673.87|0
1639104300000|2021-12-10 02:45:00|1676.96|1674.36|1677.2|1674.6|1677.2|1674.6|1676.59|1673.99|0
1639104600000|2021-12-10 02:50:00|1677.44|1674.84|1678.18|1675.58|1678.42|1675.82|1677.44|1674.84|0
1639104900000|2021-12-10 02:55:00|1678.17|1675.57|1678.42|1675.82|1678.42|1675.82|1677.8|1675.2|0
1639105200000|2021-12-10 03:00:00|1678.53|1675.93|1679.15|1676.55|1680.12|1677.52|1678.17|1675.57|0
1639105500000|2021-12-10 03:05:00|1678.9|1676.3|1679.64|1677.04|1679.88|1677.28|1678.9|1676.3|0
1639105800000|2021-12-10 03:10:00|1679.51|1676.91|1679.39|1676.79|1679.64|1677.04|1679.15|1676.55|0
1639106100000|2021-12-10 03:15:00|1679.15|1676.55|1679.39|1676.79|1679.63|1677.03|1678.9|1676.3|0
1639106400000|2021-12-10 03:20:00|1679.63|1677.03|1679.39|1676.79|1679.75|1677.15|1679.14|1676.54|0
1639106700000|2021-12-10 03:25:00|1679.26|1676.66|1679.75|1677.15|1679.88|1677.28|1679.14|1676.54|0
1639107000000|2021-12-10 03:30:00|1679.63|1677.03|1679.63|1677.03|1680.12|1677.52|1679.39|1676.79|0
1639107300000|2021-12-10 03:35:00|1679.39|1676.79|1678.17|1675.57|1679.63|1677.03|1678.17|1675.57|0
1639107600000|2021-12-10 03:40:00|1678.16|1675.56|1677.92|1675.32|1678.16|1675.56|1677.06|1674.46|0
1639107900000|2021-12-10 03:45:00|1677.68|1675.08|1676.94|1674.34|1678.04|1675.44|1676.94|1674.34|0
1639108200000|2021-12-10 03:50:00|1676.7|1674.1|1677.43|1674.83|1677.55|1674.95|1676.7|1674.1|0
1639108500000|2021-12-10 03:55:00|1677.19|1674.59|1677.18|1674.58|1677.67|1675.07|1677.18|1674.58|0
1639108800000|2021-12-10 04:00:00|1677.43|1674.83|1677.18|1674.58|1678.16|1675.56|1676.45|1673.85|0
1639109100000|2021-12-10 04:05:00|1677.43|1674.83|1677.18|1674.58|1677.43|1674.83|1676.94|1674.34|0
1639109400000|2021-12-10 04:10:00|1677.3|1674.7|1676.94|1674.34|1677.43|1674.83|1676.45|1673.85|0
1639109700000|2021-12-10 04:15:00|1676.69|1674.09|1676.69|1674.09|1676.81|1674.21|1676.2|1673.6|0
1639110000000|2021-12-10 04:20:00|1676.81|1674.21|1677.42|1674.82|1677.42|1674.82|1676.69|1674.09|0
1639110300000|2021-12-10 04:25:00|1677.67|1675.07|1678.27|1675.67|1678.4|1675.8|1677.42|1674.82|0
1639110600000|2021-12-10 04:30:00|1678.15|1675.55|1677.42|1674.82|1678.27|1675.67|1677.18|1674.58|0
1639110900000|2021-12-10 04:35:00|1677.66|1675.06|1676.07|1673.47|1677.91|1675.31|1676.07|1673.47|0
1639111200000|2021-12-10 04:40:00|1676.2|1673.6|1676.2|1673.6|1676.69|1674.09|1675.96|1673.36|0
1639111500000|2021-12-10 04:45:00|1676.44|1673.84|1676.93|1674.33|1676.93|1674.33|1676.32|1673.72|0
1639111800000|2021-12-10 04:50:00|1677.05|1674.45|1674.98|1672.38|1677.05|1674.45|1674.98|1672.38|0
1639112100000|2021-12-10 04:55:00|1675.22|1672.62|1674.24|1671.64|1675.22|1672.62|1674.24|1671.64|0
1639112400000|2021-12-10 05:00:00|1674.49|1671.89|1675.46|1672.86|1675.46|1672.86|1674.24|1671.64|0
1639112700000|2021-12-10 05:05:00|1675.34|1672.74|1673.51|1670.91|1675.46|1672.86|1673.51|1670.91|0
1639113000000|2021-12-10 05:10:00|1673.63|1671.03|1673.62|1671.02|1674.1|1671.5|1673.51|1670.91|0
1639113300000|2021-12-10 05:15:00|1673.49|1670.89|1673.86|1671.26|1673.98|1671.38|1673.13|1670.53|0
1639113600000|2021-12-10 05:20:00|1674.1|1671.5|1673.12|1670.52|1674.1|1671.5|1672.88|1670.28|0
1639113900000|2021-12-10 05:25:00|1673.37|1670.77|1673.37|1670.77|1673.61|1671.01|1673.12|1670.52|0
1639114200000|2021-12-10 05:30:00|1673.12|1670.52|1672.63|1670.03|1673.37|1670.77|1672.39|1669.79|0
1639114500000|2021-12-10 05:35:00|1672.51|1669.91|1672.63|1670.03|1672.88|1670.28|1672.15|1669.55|0
1639114800000|2021-12-10 05:40:00|1672.75|1670.15|1670.07|1667.47|1672.75|1670.15|1669.95|1667.35|0
1639115100000|2021-12-10 05:45:00|1670.19|1667.59|1670.68|1668.08|1670.92|1668.32|1669.95|1667.35|0
1639115400000|2021-12-10 05:50:00|1670.55|1667.95|1670.19|1667.59|1670.92|1668.32|1670.19|1667.59|0
1639115700000|2021-12-10 05:55:00|1670.31|1667.71|1671.17|1668.57|1671.17|1668.57|1670.19|1667.59|0
1639116000000|2021-12-10 06:00:00|1670.92|1668.32|1672.5|1669.9|1672.5|1669.9|1670.68|1668.08|0
1639116300000|2021-12-10 06:05:00|1672.38|1669.78|1673.85|1671.25|1673.85|1671.25|1672.14|1669.54|0
1639116600000|2021-12-10 06:10:00|1673.6|1671|1673.85|1671.25|1673.96|1671.36|1673.36|1670.76|0
1639116900000|2021-12-10 06:15:00|1673.96|1671.36|1674.33|1671.73|1674.58|1671.98|1673.96|1671.36|0
1639117200000|2021-12-10 06:20:00|1674.58|1671.98|1674.58|1671.98|1674.58|1671.98|1674.09|1671.49|0
1639117500000|2021-12-10 06:25:00|1674.33|1671.73|1673.6|1671|1674.33|1671.73|1673.6|1671|0
1639117800000|2021-12-10 06:30:00|1673.84|1671.24|1673.6|1671|1673.96|1671.36|1673.6|1671|0
1639118100000|2021-12-10 06:35:00|1673.47|1670.87|1673.6|1671|1674.09|1671.49|1673.47|1670.87|0
1639118400000|2021-12-10 06:40:00|1673.35|1670.75|1673.35|1670.75|1673.35|1670.75|1673.11|1670.51|0
1639118700000|2021-12-10 06:45:00|1673.59|1670.99|1673.11|1670.51|1673.59|1670.99|1673.11|1670.51|0
1639119000000|2021-12-10 06:50:00|1673.22|1670.62|1673.84|1671.24|1674.33|1671.73|1673.11|1670.51|0
1639119300000|2021-12-10 06:55:00|1674.08|1671.48|1675.54|1672.94|1675.54|1672.94|1673.95|1671.35|0
1639119600000|2021-12-10 07:00:00|1675.42|1672.82|1675.54|1672.94|1676.76|1674.16|1675.06|1672.46|0
1639119900000|2021-12-10 07:05:00|1675.3|1672.7|1674.81|1672.21|1675.3|1672.7|1674.57|1671.97|0
1639120200000|2021-12-10 07:10:00|1674.57|1671.97|1674.32|1671.72|1674.81|1672.21|1674.08|1671.48|0
1639120500000|2021-12-10 07:15:00|1674.08|1671.48|1674.56|1671.96|1674.92|1672.32|1673.34|1670.74|0
1639120800000|2021-12-10 07:20:00|1674.68|1672.08|1676.39|1673.79|1676.76|1674.16|1674.32|1671.72|0
1639121100000|2021-12-10 07:25:00|1676.51|1673.91|1676.03|1673.43|1677|1674.4|1676.03|1673.43|0
1639121400000|2021-12-10 07:30:00|1676.27|1673.67|1676.02|1673.42|1676.51|1673.91|1675.78|1673.18|0
1639121700000|2021-12-10 07:35:00|1675.78|1673.18|1675.53|1672.93|1676.27|1673.67|1675.53|1672.93|0
1639122000000|2021-12-10 07:40:00|1675.29|1672.69|1675.05|1672.45|1675.53|1672.93|1675.05|1672.45|0
1639122300000|2021-12-10 07:45:00|1675.29|1672.69|1677|1674.4|1677|1674.4|1675.05|1672.45|0
1639122600000|2021-12-10 07:50:00|1676.75|1674.15|1676.26|1673.66|1677.24|1674.64|1676.26|1673.66|0
1639122900000|2021-12-10 07:55:00|1676.38|1673.78|1676.51|1673.91|1677.24|1674.64|1676.02|1673.42|0
1639123200000|2021-12-10 08:00:00|1676.99|1674.39|1678.46|1675.86|1678.95|1676.35|1675.77|1673.17|0
1639123500000|2021-12-10 08:05:00|1678.5|1676.3|1679.48|1677.28|1680.21|1678.01|1678.5|1676.3|0
1639123800000|2021-12-10 08:10:00|1679.72|1677.52|1677.52|1675.32|1679.96|1677.76|1677.04|1674.84|0
1639124100000|2021-12-10 08:15:00|1677.64|1675.44|1678.5|1676.3|1678.5|1676.3|1676.55|1674.35|0
1639124400000|2021-12-10 08:20:00|1678.99|1676.79|1677.28|1675.08|1679.23|1677.03|1677.03|1674.83|0
1639124700000|2021-12-10 08:25:00|1677.52|1675.32|1679.35|1677.15|1679.96|1677.76|1677.52|1675.32|0
1639125000000|2021-12-10 08:30:00|1679.23|1677.03|1681.42|1679.22|1681.54|1679.34|1678.61|1676.41|0
1639125300000|2021-12-10 08:35:00|1681.18|1678.98|1680.2|1678|1681.42|1679.22|1679.71|1677.51|0
1639125600000|2021-12-10 08:40:00|1680.08|1677.88|1680.93|1678.73|1680.93|1678.73|1679.23|1677.03|0
1639125900000|2021-12-10 08:45:00|1680.69|1678.49|1680.93|1678.73|1681.18|1678.98|1679.96|1677.76|0
1639126200000|2021-12-10 08:50:00|1681.18|1678.98|1684.1|1681.9|1684.11|1681.91|1680.69|1678.49|0
1639126500000|2021-12-10 08:55:00|1684.35|1682.15|1684.1|1681.9|1684.35|1682.15|1683.62|1681.42|0
1639126800000|2021-12-10 09:00:00|1684.35|1682.15|1681.17|1678.97|1684.35|1682.15|1681.17|1678.97|0
1639127100000|2021-12-10 09:05:00|1681.42|1679.22|1680.44|1678.24|1681.42|1679.22|1680.17|1677.97|0
1639127400000|2021-12-10 09:10:00|1680.68|1678.48|1680.56|1678.36|1681.17|1678.97|1680.2|1678|0
1639127700000|2021-12-10 09:15:00|1680.68|1678.48|1681.66|1679.46|1682.15|1679.95|1680.19|1677.99|0
1639128000000|2021-12-10 09:20:00|1681.53|1679.33|1682.26|1680.06|1682.88|1680.68|1681.17|1678.97|0
1639128300000|2021-12-10 09:25:00|1682.15|1679.95|1680.92|1678.72|1682.26|1680.06|1680.68|1678.48|0
1639128600000|2021-12-10 09:30:00|1680.8|1678.6|1681.65|1679.45|1681.9|1679.7|1680.68|1678.48|0
1639128900000|2021-12-10 09:35:00|1681.53|1679.33|1683.12|1680.92|1683.85|1681.65|1681.53|1679.33|0
1639129200000|2021-12-10 09:40:00|1683.24|1681.04|1682.63|1680.43|1683.61|1681.41|1682.14|1679.94|0
1639129500000|2021-12-10 09:45:00|1682.75|1680.55|1683.12|1680.92|1683.36|1681.16|1682.63|1680.43|0
1639129800000|2021-12-10 09:50:00|1683.36|1681.16|1683.12|1680.92|1684.34|1682.14|1682.63|1680.43|0
1639130100000|2021-12-10 09:55:00|1683.36|1681.16|1684.33|1682.13|1684.33|1682.13|1682.63|1680.43|0
1639130400000|2021-12-10 10:00:00|1684.58|1682.38|1683.36|1681.16|1684.58|1682.38|1683.36|1681.16|0
1639130700000|2021-12-10 10:05:00|1683.47|1681.27|1683.84|1681.64|1683.84|1681.64|1682.87|1680.67|0
1639131000000|2021-12-10 10:10:00|1683.72|1681.52|1682.13|1679.93|1684.09|1681.89|1682.13|1679.93|0
1639131300000|2021-12-10 10:15:00|1682.38|1680.18|1682.38|1680.18|1683.11|1680.91|1682.38|1680.18|0
1639131600000|2021-12-10 10:20:00|1682.49|1680.29|1682.86|1680.66|1683.84|1681.64|1682.38|1680.18|0
1639131900000|2021-12-10 10:25:00|1683.11|1680.91|1683.35|1681.15|1683.35|1681.15|1682.62|1680.42|0
1639132200000|2021-12-10 10:30:00|1683.11|1680.91|1684.33|1682.13|1684.33|1682.13|1682.86|1680.66|0
1639132500000|2021-12-10 10:35:00|1684.57|1682.37|1684.51|1682.31|1685.37|1683.17|1684.2|1682|0
1639132800000|2021-12-10 10:40:00|1684.02|1681.82|1684.12|1681.92|1684.61|1682.41|1683.65|1681.45|0
1639133100000|2021-12-10 10:45:00|1683.88|1681.68|1684.61|1682.41|1684.73|1682.53|1683.64|1681.44|0
1639133400000|2021-12-10 10:50:00|1684.12|1681.92|1684.37|1682.17|1684.37|1682.17|1682.9|1680.7|0
1639133700000|2021-12-10 10:55:00|1684.24|1682.04|1684.61|1682.41|1684.85|1682.65|1683.39|1681.19|0
1639134000000|2021-12-10 11:00:00|1684.37|1682.17|1685.83|1683.63|1685.83|1683.63|1684.37|1682.17|0
1639134300000|2021-12-10 11:05:00|1685.59|1683.39|1687.78|1685.58|1688.03|1685.83|1685.46|1683.26|0
1639134600000|2021-12-10 11:10:00|1688.03|1685.83|1687.78|1685.58|1688.03|1685.83|1687.29|1685.09|0
1639134900000|2021-12-10 11:15:00|1687.9|1685.7|1687.54|1685.34|1688.51|1686.31|1687.05|1684.85|0
1639135200000|2021-12-10 11:20:00|1687.78|1685.58|1688.27|1686.07|1688.51|1686.31|1687.78|1685.58|0
1639135500000|2021-12-10 11:25:00|1688.51|1686.31|1689.73|1687.53|1689.98|1687.78|1688.51|1686.31|0
1639135800000|2021-12-10 11:30:00|1689.6|1687.4|1688.51|1686.31|1689.73|1687.53|1688.02|1685.82|0
1639136100000|2021-12-10 11:35:00|1688.75|1686.55|1689.73|1687.53|1689.97|1687.77|1688.75|1686.55|0
1639136400000|2021-12-10 11:40:00|1689.48|1687.28|1690.95|1688.75|1691.68|1689.48|1689.48|1687.28|0
1639136700000|2021-12-10 11:45:00|1691.19|1688.99|1691.92|1689.72|1691.92|1689.72|1690.22|1688.02|0
1639137000000|2021-12-10 11:50:00|1691.8|1689.6|1692.28|1690.08|1692.66|1690.46|1691.44|1689.24|0
1639137300000|2021-12-10 11:55:00|1691.91|1689.71|1690.57|1688.37|1692.52|1690.32|1690.57|1688.37|0
1639137600000|2021-12-10 12:00:00|1690.32|1688.12|1689.35|1687.15|1691.06|1688.86|1689.1|1686.9|0
1639137900000|2021-12-10 12:05:00|1689.22|1687.02|1687.88|1685.68|1689.35|1687.15|1687.88|1685.68|0
1639138200000|2021-12-10 12:10:00|1688|1685.8|1686.66|1684.46|1688.37|1686.17|1686.41|1684.21|0
1639138500000|2021-12-10 12:15:00|1686.77|1684.57|1686.66|1684.46|1687.15|1684.95|1685.68|1683.48|0
1639138800000|2021-12-10 12:20:00|1686.41|1684.21|1688.36|1686.16|1688.61|1686.41|1686.41|1684.21|0
1639139100000|2021-12-10 12:25:00|1688.12|1685.92|1688.61|1686.41|1688.85|1686.65|1687.39|1685.19|0
1639139400000|2021-12-10 12:30:00|1688.73|1686.53|1686.9|1684.7|1688.85|1686.65|1686.77|1684.57|0
1639139700000|2021-12-10 12:35:00|1686.65|1684.45|1687.14|1684.94|1687.39|1685.19|1686.41|1684.21|0
1639140000000|2021-12-10 12:40:00|1687.01|1684.81|1686.16|1683.96|1687.14|1684.94|1686.16|1683.96|0
1639140300000|2021-12-10 12:45:00|1685.92|1683.72|1685.43|1683.23|1685.92|1683.72|1684.57|1682.37|0
1639140600000|2021-12-10 12:50:00|1685.67|1683.47|1685.92|1683.72|1685.92|1683.72|1685.18|1682.98|0
1639140900000|2021-12-10 12:55:00|1685.79|1683.59|1685.67|1683.47|1685.92|1683.72|1685.18|1682.98|0
1639141200000|2021-12-10 13:00:00|1685.54|1683.34|1685.18|1682.98|1685.91|1683.71|1684.45|1682.25|0
1639141500000|2021-12-10 13:05:00|1685.3|1683.1|1684.94|1682.74|1685.43|1683.23|1684.45|1682.25|0
1639141800000|2021-12-10 13:10:00|1685.18|1682.98|1684.94|1682.74|1685.18|1682.98|1683.96|1681.76|0
1639142100000|2021-12-10 13:15:00|1685.18|1682.98|1690.06|1687.86|1690.31|1688.11|1685.18|1682.98|0
1639142400000|2021-12-10 13:20:00|1690.31|1688.11|1686.64|1684.44|1690.31|1688.11|1686.15|1683.95|0
1639142700000|2021-12-10 13:25:00|1686.89|1684.69|1686.76|1684.56|1687.86|1685.66|1686.4|1684.2|0
1639143000000|2021-12-10 13:30:00|1686.51|1684.31|1701.16|1698.96|1702.14|1699.94|1686.15|1683.95|0
1639143300000|2021-12-10 13:35:00|1702.63|1700.43|1706.33|1704.13|1708.37|1706.17|1702.63|1700.43|0
1639143600000|2021-12-10 13:40:00|1706.46|1704.26|1706.7|1704.5|1708.9|1706.7|1704.01|1701.81|0
1639143900000|2021-12-10 13:45:00|1706.21|1704.01|1704.25|1702.05|1706.95|1704.75|1702.79|1700.59|0
1639144200000|2021-12-10 13:50:00|1704.01|1701.81|1703.28|1701.08|1705.48|1703.28|1702.54|1700.34|0
1639144500000|2021-12-10 13:55:00|1703.03|1700.83|1704.25|1702.05|1704.99|1702.79|1702.79|1700.59|0
1639144800000|2021-12-10 14:00:00|1704.74|1702.54|1704.25|1702.05|1705.72|1703.52|1704.01|1701.81|0
1639145100000|2021-12-10 14:05:00|1704.01|1701.81|1701.56|1699.36|1704.74|1702.54|1701.56|1699.36|0
1639145400000|2021-12-10 14:10:00|1701.8|1699.6|1703.03|1700.83|1703.52|1701.32|1701.32|1699.12|0
1639145700000|2021-12-10 14:15:00|1703.27|1701.07|1702.29|1700.09|1703.27|1701.07|1701.56|1699.36|0
1639146000000|2021-12-10 14:20:00|1702.05|1699.85|1703.02|1700.82|1703.51|1701.31|1701.07|1698.87|0
1639146300000|2021-12-10 14:25:00|1702.78|1700.58|1699.35|1697.15|1703.02|1700.82|1698.87|1696.67|0
1639146600000|2021-12-10 14:30:00|1700.09|1697.89|1702.9|1700.7|1703.76|1701.56|1696.78|1694.58|0
1639146900000|2021-12-10 14:35:00|1703.39|1701.19|1705.83|1703.63|1707.3|1705.1|1699.96|1697.76|0
1639147200000|2021-12-10 14:40:00|1705.59|1703.39|1699.23|1697.03|1707.3|1705.1|1698.74|1696.54|0
1639147500000|2021-12-10 14:45:00|1699.96|1697.76|1693.11|1690.91|1701.43|1699.23|1692.38|1690.18|0
1639147800000|2021-12-10 14:50:00|1693.35|1691.15|1695.31|1693.11|1698.12|1695.92|1692.13|1689.93|0
1639148100000|2021-12-10 14:55:00|1695.07|1692.87|1691.03|1688.83|1696.04|1693.84|1688.95|1686.75|0
1639148400000|2021-12-10 15:00:00|1690.66|1688.46|1691.03|1688.83|1697.64|1695.44|1690.17|1687.97|0
1639148700000|2021-12-10 15:05:00|1690.79|1688.59|1694.94|1692.74|1696.41|1694.21|1690.06|1687.86|0
1639149000000|2021-12-10 15:10:00|1696.17|1693.97|1693.23|1691.03|1696.17|1693.97|1690.05|1687.85|0
1639149300000|2021-12-10 15:15:00|1692.99|1690.79|1700.56|1698.36|1702.04|1699.84|1691.76|1689.56|0
1639149600000|2021-12-10 15:20:00|1700.81|1698.61|1698.85|1696.65|1701.79|1699.59|1697.87|1695.67|0
1639149900000|2021-12-10 15:25:00|1698.36|1696.16|1700.81|1698.61|1700.81|1698.61|1696.65|1694.45|0
1639150200000|2021-12-10 15:30:00|1701.29|1699.09|1690.66|1688.46|1702.03|1699.83|1689.19|1686.99|0
1639150500000|2021-12-10 15:35:00|1690.41|1688.21|1688.09|1685.89|1690.66|1688.46|1684.54|1682.34|0
1639150800000|2021-12-10 15:40:00|1687.6|1685.4|1687.11|1684.91|1689.07|1686.87|1685.4|1683.2|0
1639151100000|2021-12-10 15:45:00|1686.63|1684.43|1681.74|1679.54|1687.6|1685.4|1681.74|1679.54|0
1639151400000|2021-12-10 15:50:00|1682.23|1680.03|1684.91|1682.71|1686.13|1683.93|1681.25|1679.05|0
1639151700000|2021-12-10 15:55:00|1685.16|1682.96|1687.36|1685.16|1687.84|1685.64|1683.69|1681.49|0
1639152000000|2021-12-10 16:00:00|1687.6|1685.4|1682.22|1680.02|1688.33|1686.13|1682.22|1680.02|0
1639152300000|2021-12-10 16:05:00|1682.47|1680.27|1674.72|1672.52|1682.47|1680.27|1673.01|1670.81|0
1639152600000|2021-12-10 16:10:00|1675.45|1673.25|1678.38|1676.18|1678.38|1676.18|1673.74|1671.54|0
1639152900000|2021-12-10 16:15:00|1677.16|1674.96|1680.83|1678.63|1682.54|1680.34|1676.19|1673.99|0
1639153200000|2021-12-10 16:20:00|1680.34|1678.14|1683.38|1681.18|1683.87|1681.67|1679.85|1677.65|0
1639153500000|2021-12-10 16:25:00|1682.16|1679.96|1687.37|1685.17|1687.74|1685.54|1682.16|1679.96|0
1639153800000|2021-12-10 16:30:00|1687.49|1685.29|1684.68|1682.48|1687.49|1685.29|1683.7|1681.5|0
1639154100000|2021-12-10 16:35:00|1684.92|1682.72|1686.38|1684.18|1688.1|1685.9|1683.21|1681.01|0
1639154400000|2021-12-10 16:40:00|1686.14|1683.94|1692.01|1689.81|1692.25|1690.05|1685.16|1682.96|0
1639154700000|2021-12-10 16:45:00|1692.25|1690.05|1694.94|1692.74|1695.92|1693.72|1692.25|1690.05|0
1639155000000|2021-12-10 16:50:00|1694.21|1692.01|1692.49|1690.29|1696.41|1694.21|1692|1689.8|0
1639155300000|2021-12-10 16:55:00|1692.98|1690.78|1694.2|1692|1694.69|1692.49|1691.27|1689.07|0
1639155600000|2021-12-10 17:00:00|1694.94|1692.74|1692.49|1690.29|1694.94|1692.74|1691.02|1688.82|0
1639155900000|2021-12-10 17:05:00|1693.22|1691.02|1693.88|1691.68|1697.06|1694.86|1692.98|1690.78|0
1639156200000|2021-12-10 17:10:00|1694.48|1692.28|1694.36|1692.16|1696.57|1694.37|1693.63|1691.43|0
1639156500000|2021-12-10 17:15:00|1694.61|1692.41|1691.67|1689.47|1695.59|1693.39|1691.18|1688.98|0
1639156800000|2021-12-10 17:20:00|1692.65|1690.45|1694.61|1692.41|1694.61|1692.41|1690.69|1688.49|0
1639157100000|2021-12-10 17:25:00|1694.12|1691.92|1692.77|1690.57|1696.32|1694.12|1692.4|1690.2|0
1639157400000|2021-12-10 17:30:00|1692.89|1690.69|1689.22|1687.02|1693.63|1691.43|1688.49|1686.29|0
1639157700000|2021-12-10 17:35:00|1689.47|1687.27|1687.76|1685.56|1690.69|1688.49|1686.78|1684.58|0
1639158000000|2021-12-10 17:40:00|1687.51|1685.31|1688.24|1686.04|1689.47|1687.27|1687.02|1684.82|0
1639158300000|2021-12-10 17:45:00|1688|1685.8|1692.89|1690.69|1693.13|1690.93|1687.02|1684.82|0
1639158600000|2021-12-10 17:50:00|1692.4|1690.2|1694.11|1691.91|1694.11|1691.91|1692.4|1690.2|0
1639158900000|2021-12-10 17:55:00|1693.87|1691.67|1695.7|1693.5|1695.7|1693.5|1693.13|1690.93|0
1639159200000|2021-12-10 18:00:00|1695.45|1693.25|1698.63|1696.43|1699.37|1697.17|1693.74|1691.54|0
1639159500000|2021-12-10 18:05:00|1698.75|1696.55|1699.85|1697.65|1700.83|1698.63|1697.41|1695.21|0
1639159800000|2021-12-10 18:10:00|1700.1|1697.9|1699.61|1697.41|1700.59|1698.39|1698.63|1696.43|0
1639160100000|2021-12-10 18:15:00|1699.36|1697.16|1700.59|1698.39|1700.83|1698.63|1698.38|1696.18|0
1639160400000|2021-12-10 18:20:00|1700.34|1698.14|1697.65|1695.45|1700.34|1698.14|1697.28|1695.08|0
1639160700000|2021-12-10 18:25:00|1697.89|1695.69|1699.36|1697.16|1699.85|1697.65|1697.16|1694.96|0
1639161000000|2021-12-10 18:30:00|1699.23|1697.03|1698.38|1696.18|1699.85|1697.65|1697.4|1695.2|0
1639161300000|2021-12-10 18:35:00|1698.63|1696.43|1697.4|1695.2|1698.87|1696.67|1695.69|1693.49|0
1639161600000|2021-12-10 18:40:00|1697.16|1694.96|1697.16|1694.96|1697.65|1695.45|1696.18|1693.98|0
1639161900000|2021-12-10 18:45:00|1697.4|1695.2|1695.69|1693.49|1697.64|1695.44|1695.2|1693|0
1639162200000|2021-12-10 18:50:00|1695.44|1693.24|1698.13|1695.93|1698.38|1696.18|1695.2|1693|0
1639162500000|2021-12-10 18:55:00|1697.89|1695.69|1699.6|1697.4|1700.09|1697.89|1697.4|1695.2|0
1639162800000|2021-12-10 19:00:00|1699.84|1697.64|1698.38|1696.18|1700.58|1698.38|1697.4|1695.2|0
1639163100000|2021-12-10 19:05:00|1698.62|1696.42|1697.64|1695.44|1699.35|1697.15|1697.15|1694.95|0
1639163400000|2021-12-10 19:10:00|1697.88|1695.68|1699.11|1696.91|1699.35|1697.15|1697.15|1694.95|0
1639163700000|2021-12-10 19:15:00|1698.98|1696.78|1700.57|1698.37|1700.57|1698.37|1697.88|1695.68|0
1639164000000|2021-12-10 19:20:00|1700.33|1698.13|1701.06|1698.86|1701.55|1699.35|1700.33|1698.13|0
1639164300000|2021-12-10 19:25:00|1700.82|1698.62|1701.06|1698.86|1701.55|1699.35|1699.35|1697.15|0
1639164600000|2021-12-10 19:30:00|1701.31|1699.11|1697.39|1695.19|1702.53|1700.33|1696.53|1694.33|0
1639164900000|2021-12-10 19:35:00|1698.12|1695.92|1698.37|1696.17|1699.35|1697.15|1696.9|1694.7|0
1639165200000|2021-12-10 19:40:00|1698.86|1696.66|1697.63|1695.43|1699.1|1696.9|1697.63|1695.43|0
1639165500000|2021-12-10 19:45:00|1698.12|1695.92|1697.88|1695.68|1698.86|1696.66|1696.9|1694.7|0
1639165800000|2021-12-10 19:50:00|1697.39|1695.19|1694.7|1692.5|1698.12|1695.92|1694.7|1692.5|0
1639166100000|2021-12-10 19:55:00|1694.94|1692.74|1693.47|1691.27|1696.16|1693.96|1692.49|1690.29|0
1639166400000|2021-12-10 20:00:00|1693.1|1690.9|1691.76|1689.56|1695.43|1693.23|1691.51|1689.31|0
1639166700000|2021-12-10 20:05:00|1692|1689.8|1696.4|1694.2|1697.38|1695.18|1691.27|1689.07|0
1639167000000|2021-12-10 20:10:00|1696.16|1693.96|1697.14|1694.94|1697.87|1695.67|1695.67|1693.47|0
1639167300000|2021-12-10 20:15:00|1696.4|1694.2|1698.85|1696.65|1698.85|1696.65|1696.16|1693.96|0
1639167600000|2021-12-10 20:20:00|1698.6|1696.4|1701.54|1699.34|1702.52|1700.32|1698.36|1696.16|0
1639167900000|2021-12-10 20:25:00|1701.78|1699.58|1701.54|1699.34|1702.27|1700.07|1700.56|1698.36|0
1639168200000|2021-12-10 20:30:00|1701.78|1699.58|1705.94|1703.74|1705.94|1703.74|1701.54|1699.34|0
1639168500000|2021-12-10 20:35:00|1705.7|1703.5|1705.21|1703.01|1706.43|1704.23|1703.98|1701.78|0
1639168800000|2021-12-10 20:40:00|1704.96|1702.76|1706.43|1704.23|1706.68|1704.48|1704.96|1702.76|0
1639169100000|2021-12-10 20:45:00|1706.68|1704.48|1708.72|1706.52|1708.88|1706.68|1706.68|1704.48|0
1639169400000|2021-12-10 20:50:00|1708.59|1706.39|1710.43|1708.23|1712.39|1710.19|1708.59|1706.39|0
1639169700000|2021-12-10 20:55:00|1710.68|1708.48|1712.88|1710.68|1715.08|1712.88|1709.45|1707.25|0
1639170000000|2021-12-10 21:00:00|1713.86|1711.66|1713.86|1711.66|1714.35|1712.15|1711.28|1709.08|0
1639170300000|2021-12-10 21:05:00|1714.1|1711.9|1714.22|1712.02|1714.59|1712.39|1713.12|1710.92|0
1639170600000|2021-12-10 21:10:00|1713.86|1711.66|1713.86|1711.66|1714.1|1711.9|1713.86|1711.66|0
1639382700000|2021-12-13 08:05:00|1720.69|1718.49|1718.97|1716.77|1722.03|1719.83|1718.97|1716.77|0
1639383000000|2021-12-13 08:10:00|1719.22|1717.02|1721.18|1718.98|1722.27|1720.07|1719.22|1717.02|0
1639383300000|2021-12-13 08:15:00|1721.67|1719.47|1723.63|1721.43|1723.74|1721.54|1720.69|1718.49|0
1639383600000|2021-12-13 08:20:00|1723.74|1721.54|1725.09|1722.89|1725.59|1723.39|1722.89|1720.69|0
1639383900000|2021-12-13 08:25:00|1724.85|1722.65|1724.6|1722.4|1725.09|1722.89|1723.62|1721.42|0
1639384200000|2021-12-13 08:30:00|1724.11|1721.91|1726.07|1723.87|1726.56|1724.36|1723.38|1721.18|0
1639384500000|2021-12-13 08:35:00|1726.68|1724.48|1726.56|1724.36|1726.81|1724.61|1725.58|1723.38|0
1639384800000|2021-12-13 08:40:00|1726.07|1723.87|1725.83|1723.63|1726.56|1724.36|1725.21|1723.01|0
1639385100000|2021-12-13 08:45:00|1725.94|1723.74|1726.32|1724.12|1726.56|1724.36|1725.7|1723.5|0
1639385400000|2021-12-13 08:50:00|1726.07|1723.87|1726.8|1724.6|1727.79|1725.59|1725.58|1723.38|0
1639385700000|2021-12-13 08:55:00|1726.56|1724.36|1724.35|1722.15|1726.56|1724.36|1724.23|1722.03|0
1639386000000|2021-12-13 09:00:00|1723.98|1721.78|1726.8|1724.6|1726.8|1724.6|1723.37|1721.17|0
1639386300000|2021-12-13 09:05:00|1726.68|1724.48|1725.69|1723.49|1727.17|1724.97|1725.33|1723.13|0
1639386600000|2021-12-13 09:10:00|1725.58|1723.38|1728.88|1726.68|1729.25|1727.05|1725.58|1723.38|0
1639386900000|2021-12-13 09:15:00|1729.01|1726.81|1729.5|1727.3|1729.99|1727.79|1729.01|1726.81|0
1639387200000|2021-12-13 09:20:00|1729.37|1727.17|1729.74|1727.54|1730.23|1728.03|1729.01|1726.81|0
1639387500000|2021-12-13 09:25:00|1729.5|1727.3|1729.74|1727.54|1729.74|1727.54|1729|1726.8|0
1639387800000|2021-12-13 09:30:00|1729.98|1727.78|1729.98|1727.78|1731.33|1729.13|1729.74|1727.54|0
1639388100000|2021-12-13 09:35:00|1730.1|1727.9|1729|1726.8|1730.47|1728.27|1729|1726.8|0
1639388400000|2021-12-13 09:40:00|1728.87|1726.67|1728.76|1726.56|1729.49|1727.29|1728.76|1726.56|0
1639388700000|2021-12-13 09:45:00|1729|1726.8|1729.25|1727.05|1729.49|1727.29|1728.14|1725.94|0
1639389000000|2021-12-13 09:50:00|1729.12|1726.92|1728.51|1726.31|1729.25|1727.05|1727.77|1725.57|0
1639389300000|2021-12-13 09:55:00|1728.26|1726.06|1728.63|1726.43|1728.75|1726.55|1727.53|1725.33|0
1639389600000|2021-12-13 10:00:00|1728.75|1726.55|1729.49|1727.29|1729.98|1727.78|1728.63|1726.43|0
1639389900000|2021-12-13 10:05:00|1729.61|1727.41|1728.26|1726.06|1729.85|1727.65|1728.02|1725.82|0
1639390200000|2021-12-13 10:10:00|1728.02|1725.82|1726.54|1724.34|1728.26|1726.06|1726.05|1723.85|0
1639390500000|2021-12-13 10:15:00|1726.3|1724.1|1725.19|1722.99|1726.3|1724.1|1724.83|1722.63|0
1639390800000|2021-12-13 10:20:00|1725.44|1723.24|1725.56|1723.36|1726.54|1724.34|1725.32|1723.12|0
1639391100000|2021-12-13 10:25:00|1724.94|1722.74|1726.05|1723.85|1726.05|1723.85|1723.72|1721.52|0
1639391400000|2021-12-13 10:30:00|1726.3|1724.1|1725.56|1723.36|1726.3|1724.1|1725.56|1723.36|0
1639391700000|2021-12-13 10:35:00|1725.32|1723.12|1727.03|1724.83|1727.27|1725.07|1725.32|1723.12|0
1639392000000|2021-12-13 10:40:00|1727.27|1725.07|1728.25|1726.05|1728.5|1726.3|1727.03|1724.83|0
1639392300000|2021-12-13 10:45:00|1728.5|1726.3|1728.25|1726.05|1728.74|1726.54|1728.01|1725.81|0
1639392600000|2021-12-13 10:50:00|1728.5|1726.3|1727.03|1724.83|1728.5|1726.3|1726.54|1724.34|0
1639392900000|2021-12-13 10:55:00|1726.78|1724.58|1727.27|1725.07|1727.27|1725.07|1726.05|1723.85|0
1639393200000|2021-12-13 11:00:00|1727.52|1725.32|1728.99|1726.79|1729.23|1727.03|1727.27|1725.07|0
1639393500000|2021-12-13 11:05:00|1729.23|1727.03|1728.98|1726.78|1729.72|1727.52|1728.74|1726.54|0
1639393800000|2021-12-13 11:10:00|1729.23|1727.03|1730.7|1728.5|1731.68|1729.48|1728.98|1726.78|0
1639394100000|2021-12-13 11:15:00|1730.45|1728.25|1729.47|1727.27|1730.94|1728.74|1729.47|1727.27|0
1639394400000|2021-12-13 11:20:00|1729.23|1727.03|1729.23|1727.03|1729.96|1727.76|1728.74|1726.54|0
1639394700000|2021-12-13 11:25:00|1728.98|1726.78|1728.49|1726.29|1729.47|1727.27|1728.49|1726.29|0
1639395000000|2021-12-13 11:30:00|1728.25|1726.05|1727.75|1725.55|1728.49|1726.29|1727.75|1725.55|0
1639395300000|2021-12-13 11:35:00|1727.87|1725.67|1728.24|1726.04|1728.49|1726.29|1724.44|1722.24|0
1639395600000|2021-12-13 11:40:00|1728|1725.8|1726.28|1724.08|1729.47|1727.27|1726.28|1724.08|0
1639395900000|2021-12-13 11:45:00|1726.15|1723.95|1724.57|1722.37|1726.28|1724.08|1723.83|1721.63|0
1639396200000|2021-12-13 11:50:00|1724.81|1722.61|1725.3|1723.1|1726.28|1724.08|1724.57|1722.37|0
1639396500000|2021-12-13 11:55:00|1725.54|1723.34|1726.28|1724.08|1726.52|1724.32|1725.54|1723.34|0
1639396800000|2021-12-13 12:00:00|1724.81|1722.61|1723.09|1720.89|1724.81|1722.61|1721.87|1719.67|0
1639397100000|2021-12-13 12:05:00|1723.34|1721.14|1723.94|1721.74|1724.32|1722.12|1722.85|1720.65|0
1639397400000|2021-12-13 12:10:00|1723.83|1721.63|1723.34|1721.14|1724.07|1721.87|1723.09|1720.89|0
1639397700000|2021-12-13 12:15:00|1723.45|1721.25|1721.62|1719.42|1723.83|1721.63|1721.62|1719.42|0
1639398000000|2021-12-13 12:20:00|1721.37|1719.17|1724.8|1722.6|1725.29|1723.09|1721.37|1719.17|0
1639398300000|2021-12-13 12:25:00|1725.05|1722.85|1722.84|1720.64|1725.17|1722.97|1722.6|1720.4|0
1639398600000|2021-12-13 12:30:00|1722.6|1720.4|1723.09|1720.89|1723.58|1721.38|1722.35|1720.15|0
1639398900000|2021-12-13 12:35:00|1723.33|1721.13|1723.82|1721.62|1723.94|1721.74|1723.09|1720.89|0
1639399200000|2021-12-13 12:40:00|1723.58|1721.38|1724.31|1722.11|1724.31|1722.11|1722.84|1720.64|0
1639399500000|2021-12-13 12:45:00|1724.06|1721.86|1722.35|1720.15|1724.56|1722.36|1721.61|1719.41|0
1639399800000|2021-12-13 12:50:00|1722.59|1720.39|1721.37|1719.17|1723.08|1720.88|1721.37|1719.17|0
1639400100000|2021-12-13 12:55:00|1721.12|1718.92|1721.37|1719.17|1721.61|1719.41|1720.63|1718.43|0
1639400400000|2021-12-13 13:00:00|1721.61|1719.41|1721.12|1718.92|1722.59|1720.39|1720.88|1718.68|0
1639400700000|2021-12-13 13:05:00|1720.88|1718.68|1721.36|1719.16|1721.36|1719.16|1720.14|1717.94|0
1639401000000|2021-12-13 13:10:00|1721.61|1719.41|1723.08|1720.88|1723.08|1720.88|1721.61|1719.41|0
1639401300000|2021-12-13 13:15:00|1722.34|1720.14|1720.14|1717.94|1722.83|1720.63|1719.89|1717.69|0
1639401600000|2021-12-13 13:20:00|1720.38|1718.18|1721.61|1719.41|1721.61|1719.41|1719.89|1717.69|0
1639401900000|2021-12-13 13:25:00|1721.48|1719.28|1722.34|1720.14|1722.34|1720.14|1721.48|1719.28|0
1639402200000|2021-12-13 13:30:00|1722.1|1719.9|1722.58|1720.38|1723.57|1721.37|1722.1|1719.9|0
1639402500000|2021-12-13 13:35:00|1722.83|1720.63|1723.32|1721.12|1723.32|1721.12|1722.34|1720.14|0
1639402800000|2021-12-13 13:40:00|1723.07|1720.87|1721.85|1719.65|1724.05|1721.85|1721.85|1719.65|0
1639403100000|2021-12-13 13:45:00|1722.09|1719.89|1721.36|1719.16|1722.09|1719.89|1720.62|1718.42|0
1639403400000|2021-12-13 13:50:00|1721.11|1718.91|1720.38|1718.18|1721.6|1719.4|1719.89|1717.69|0
1639403700000|2021-12-13 13:55:00|1719.89|1717.69|1719.64|1717.44|1720.62|1718.42|1719.64|1717.44|0
1639404000000|2021-12-13 14:00:00|1719.76|1717.56|1716.7|1714.5|1719.88|1717.68|1716.7|1714.5|0
1639404300000|2021-12-13 14:05:00|1716.94|1714.74|1719.15|1716.95|1719.39|1717.19|1716.94|1714.74|0
1639404600000|2021-12-13 14:10:00|1718.9|1716.7|1716.7|1714.5|1719.64|1717.44|1716.45|1714.25|0
1639404900000|2021-12-13 14:15:00|1716.94|1714.74|1715.72|1713.52|1717.68|1715.48|1715.72|1713.52|0
1639405200000|2021-12-13 14:20:00|1715.83|1713.63|1713.75|1711.55|1716.7|1714.5|1713.51|1711.31|0
1639405500000|2021-12-13 14:25:00|1713.63|1711.43|1708.37|1706.17|1713.63|1711.43|1708.12|1705.92|0
1639405800000|2021-12-13 14:30:00|1707.88|1705.68|1703.5|1701.3|1710.81|1708.61|1703.5|1701.3|0
1639406100000|2021-12-13 14:35:00|1702.28|1700.08|1698.85|1696.65|1707.91|1705.71|1698.12|1695.92|0
1639406400000|2021-12-13 14:40:00|1699.09|1696.89|1703.01|1700.81|1705.21|1703.01|1698.85|1696.65|0
1639406700000|2021-12-13 14:45:00|1701.54|1699.34|1697.38|1695.18|1702.76|1700.56|1695.91|1693.71|0
1639407000000|2021-12-13 14:50:00|1696.65|1694.45|1693.22|1691.02|1696.65|1694.45|1690.53|1688.33|0
1639407300000|2021-12-13 14:55:00|1692.24|1690.04|1693.71|1691.51|1698.11|1695.91|1692.24|1690.04|0
1639407600000|2021-12-13 15:00:00|1693.09|1690.89|1691.39|1689.19|1693.59|1691.39|1689.19|1686.99|0
1639407900000|2021-12-13 15:05:00|1691.63|1689.43|1693.59|1691.39|1695.3|1693.1|1690.9|1688.7|0
1639408200000|2021-12-13 15:10:00|1692.12|1689.92|1697.37|1695.17|1698.72|1696.52|1690.65|1688.45|0
1639408500000|2021-12-13 15:15:00|1697.74|1695.54|1695.78|1693.58|1699.45|1697.25|1695.54|1693.34|0
1639408800000|2021-12-13 15:20:00|1696.52|1694.32|1688.2|1686|1697.01|1694.81|1686.74|1684.54|0
1639409100000|2021-12-13 15:25:00|1687.96|1685.76|1684.05|1681.85|1689.18|1686.98|1680.14|1677.94|0
1639409400000|2021-12-13 15:30:00|1683.8|1681.6|1681.44|1679.24|1683.8|1681.6|1678.5|1676.3|0
1639409700000|2021-12-13 15:35:00|1682.42|1680.22|1682.83|1680.63|1687.48|1685.28|1681.81|1679.61|0
1639410000000|2021-12-13 15:40:00|1682.95|1680.75|1681.61|1679.41|1685.28|1683.08|1680.38|1678.18|0
1639410300000|2021-12-13 15:45:00|1682.34|1680.14|1687.23|1685.03|1688.21|1686.01|1682.34|1680.14|0
1639410600000|2021-12-13 15:50:00|1687.96|1685.76|1684.78|1682.58|1689.92|1687.72|1684.05|1681.85|0
1639410900000|2021-12-13 15:55:00|1685.03|1682.83|1683.56|1681.36|1685.27|1683.07|1681.11|1678.91|0
1639411200000|2021-12-13 16:00:00|1682.83|1680.63|1678.18|1675.98|1685.27|1683.07|1676.71|1674.51|0
1639411500000|2021-12-13 16:05:00|1678.67|1676.47|1681.36|1679.16|1683.56|1681.36|1678.18|1675.98|0
1639411800000|2021-12-13 16:10:00|1680.62|1678.42|1678.18|1675.98|1683.31|1681.11|1676.34|1674.14|0
1639412100000|2021-12-13 16:15:00|1678.91|1676.71|1676.09|1673.89|1680.87|1678.67|1675|1672.8|0
1639412400000|2021-12-13 16:20:00|1676.46|1674.26|1674.51|1672.31|1677.93|1675.73|1674.51|1672.31|0
1639412700000|2021-12-13 16:25:00|1674.75|1672.55|1675.44|1673.24|1676.91|1674.71|1673.49|1671.29|0
1639413000000|2021-12-13 16:30:00|1675.2|1673|1677.64|1675.44|1679.35|1677.15|1673.49|1671.29|0
1639413300000|2021-12-13 16:35:00|1677.4|1675.2|1677.15|1674.95|1680.58|1678.38|1676.42|1674.22|0
1639413600000|2021-12-13 16:40:00|1677.4|1675.2|1678.62|1676.42|1681.06|1678.86|1677.4|1675.2|0
1639413900000|2021-12-13 16:45:00|1678.86|1676.66|1676.17|1673.97|1680.33|1678.13|1676.17|1673.97|0
1639414200000|2021-12-13 16:50:00|1676.42|1674.22|1674.22|1672.02|1677.4|1675.2|1673.48|1671.28|0
1639414500000|2021-12-13 16:55:00|1674.46|1672.26|1679.1|1676.9|1679.59|1677.39|1673.48|1671.28|0
1639414800000|2021-12-13 17:00:00|1678.13|1675.93|1678.37|1676.17|1678.61|1676.41|1673.48|1671.28|0
1639415100000|2021-12-13 17:05:00|1678.61|1676.41|1682.77|1680.57|1683.26|1681.06|1677.15|1674.95|0
1639415400000|2021-12-13 17:10:00|1682.53|1680.33|1683.75|1681.55|1684.97|1682.77|1681.55|1679.35|0
1639415700000|2021-12-13 17:15:00|1683.99|1681.79|1681.3|1679.1|1683.99|1681.79|1681.06|1678.86|0
1639416000000|2021-12-13 17:20:00|1681.06|1678.86|1683.01|1680.81|1683.26|1681.06|1681.06|1678.86|0
1639416300000|2021-12-13 17:25:00|1683.5|1681.3|1684.23|1682.03|1684.72|1682.52|1682.77|1680.57|0
1639416600000|2021-12-13 17:30:00|1683.99|1681.79|1683.5|1681.3|1684.97|1682.77|1682.77|1680.57|0
1639416900000|2021-12-13 17:35:00|1683.25|1681.05|1685.86|1683.66|1686.48|1684.28|1683.01|1680.81|0
1639417200000|2021-12-13 17:40:00|1686.11|1683.91|1685.62|1683.42|1686.11|1683.91|1684.15|1681.95|0
1639417500000|2021-12-13 17:45:00|1684.88|1682.68|1681.21|1679.01|1684.88|1682.68|1681.21|1679.01|0
1639417800000|2021-12-13 17:50:00|1681.46|1679.26|1679.01|1676.81|1682.19|1679.99|1678.52|1676.32|0
1639418100000|2021-12-13 17:55:00|1679.25|1677.05|1680.97|1678.77|1681.21|1679.01|1678.03|1675.83|0
1639418400000|2021-12-13 18:00:00|1680.48|1678.28|1682.19|1679.99|1684.14|1681.94|1678.76|1676.56|0
1639418700000|2021-12-13 18:05:00|1682.43|1680.23|1680.96|1678.76|1683.17|1680.97|1680.96|1678.76|0
1639419000000|2021-12-13 18:10:00|1681.21|1679.01|1681.21|1679.01|1681.94|1679.74|1679.98|1677.78|0
1639419300000|2021-12-13 18:15:00|1680.72|1678.52|1681.45|1679.25|1681.94|1679.74|1679.01|1676.81|0
1639419600000|2021-12-13 18:20:00|1681.94|1679.74|1680.72|1678.52|1682.18|1679.98|1679.25|1677.05|0
1639419900000|2021-12-13 18:25:00|1680.47|1678.27|1680.23|1678.03|1680.96|1678.76|1679|1676.8|0
1639420200000|2021-12-13 18:30:00|1680.96|1678.76|1677.53|1675.33|1680.96|1678.76|1675.82|1673.62|0
1639420500000|2021-12-13 18:35:00|1677.29|1675.09|1676.56|1674.36|1679|1676.8|1676.31|1674.11|0
1639420800000|2021-12-13 18:40:00|1676.8|1674.6|1681.2|1679|1681.93|1679.73|1676.56|1674.36|0
1639421100000|2021-12-13 18:45:00|1680.96|1678.76|1678.51|1676.31|1680.96|1678.76|1678.51|1676.31|0
1639421400000|2021-12-13 18:50:00|1678.75|1676.55|1683.4|1681.2|1683.64|1681.44|1678.75|1676.55|0
1639421700000|2021-12-13 18:55:00|1682.91|1680.71|1682.91|1680.71|1683.89|1681.69|1681.69|1679.49|0
1639422000000|2021-12-13 19:00:00|1682.42|1680.22|1681.44|1679.24|1682.91|1680.71|1679.49|1677.29|0
1639422300000|2021-12-13 19:05:00|1681.69|1679.49|1683.89|1681.69|1683.89|1681.69|1680.95|1678.75|0
1639422600000|2021-12-13 19:10:00|1683.64|1681.44|1683.88|1681.68|1685.11|1682.91|1683.4|1681.2|0
1639422900000|2021-12-13 19:15:00|1683.64|1681.44|1683.64|1681.44|1683.88|1681.68|1682.66|1680.46|0
1639423200000|2021-12-13 19:20:00|1683.88|1681.68|1687.31|1685.11|1687.8|1685.6|1683.64|1681.44|0
1639423500000|2021-12-13 19:25:00|1687.06|1684.86|1684.62|1682.42|1687.55|1685.35|1683.39|1681.19|0
1639423800000|2021-12-13 19:30:00|1684.86|1682.66|1685.84|1683.64|1685.84|1683.64|1682.41|1680.21|0
1639424100000|2021-12-13 19:35:00|1685.71|1683.51|1684.61|1682.41|1686.08|1683.88|1683.88|1681.68|0
1639424400000|2021-12-13 19:40:00|1684.86|1682.66|1684.12|1681.92|1685.59|1683.39|1684|1681.8|0
1639424700000|2021-12-13 19:45:00|1684.37|1682.17|1683.14|1680.94|1684.86|1682.66|1682.65|1680.45|0
1639425000000|2021-12-13 19:50:00|1683.39|1681.19|1685.1|1682.9|1685.1|1682.9|1683.14|1680.94|0
1639425300000|2021-12-13 19:55:00|1685.34|1683.14|1687.06|1684.86|1687.06|1684.86|1684.86|1682.66|0
1639425600000|2021-12-13 20:00:00|1686.81|1684.61|1689.99|1687.79|1689.99|1687.79|1686.81|1684.61|0
1639425900000|2021-12-13 20:05:00|1689.5|1687.3|1685.1|1682.9|1690.73|1688.53|1684.85|1682.65|0
1639426200000|2021-12-13 20:10:00|1684.85|1682.65|1688.28|1686.08|1688.77|1686.57|1684.36|1682.16|0
1639426500000|2021-12-13 20:15:00|1688.52|1686.32|1686.07|1683.87|1689.74|1687.54|1684.85|1682.65|0
1639426800000|2021-12-13 20:20:00|1686.56|1684.36|1686.56|1684.36|1687.05|1684.85|1683.63|1681.43|0
1639427100000|2021-12-13 20:25:00|1686.81|1684.61|1683.38|1681.18|1687.3|1685.1|1683.25|1681.05|0
1639427400000|2021-12-13 20:30:00|1683.14|1680.94|1687.29|1685.09|1687.29|1685.09|1683.14|1680.94|0
1639427700000|2021-12-13 20:35:00|1687.05|1684.85|1687.54|1685.34|1690.23|1688.03|1686.56|1684.36|0
1639428000000|2021-12-13 20:40:00|1687.05|1684.85|1685.58|1683.38|1689.74|1687.54|1685.58|1683.38|0
1639428300000|2021-12-13 20:45:00|1686.07|1683.87|1682.64|1680.44|1688.27|1686.07|1682.64|1680.44|0
1639428600000|2021-12-13 20:50:00|1680.93|1678.73|1673.04|1670.84|1680.93|1678.73|1673.04|1670.84|0
1639428900000|2021-12-13 20:55:00|1672.55|1670.35|1669.86|1667.66|1674.26|1672.06|1668.14|1665.94|0
1639429200000|2021-12-13 21:00:00|1672.06|1669.86|1669.96|1667.76|1672.06|1669.86|1666.3|1664.1|0
1639429500000|2021-12-13 21:05:00|1669.72|1667.52|1671.43|1669.23|1671.43|1669.23|1668.25|1666.05|0
1639429800000|2021-12-13 21:10:00|1671.18|1668.98|1672.65|1670.45|1673.38|1671.18|1670.21|1668.01|0
1639430100000|2021-12-13 21:15:00|1671.63|1669.03|1672.85|1670.25|1672.97|1670.37|1670.89|1668.29|0
1639430400000|2021-12-13 21:20:00|1672.36|1669.76|1670.89|1668.29|1673.09|1670.49|1670.89|1668.29|0
1639430700000|2021-12-13 21:25:00|1671.14|1668.54|1671.38|1668.78|1672.11|1669.51|1670.4|1667.8|0
1639431000000|2021-12-13 21:30:00|1671.62|1669.02|1671.38|1668.78|1672.6|1670|1671.38|1668.78|0
1639431300000|2021-12-13 21:35:00|1671.13|1668.53|1673.09|1670.49|1673.09|1670.49|1671.13|1668.53|0
1639431600000|2021-12-13 21:40:00|1673.33|1670.73|1673.09|1670.49|1673.58|1670.98|1672.84|1670.24|0
1639431900000|2021-12-13 21:45:00|1673.58|1670.98|1675.78|1673.18|1676.02|1673.42|1673.58|1670.98|0
1639432200000|2021-12-13 21:50:00|1676.02|1673.42|1674.8|1672.2|1676.02|1673.42|1673.58|1670.98|0
1639432500000|2021-12-13 21:55:00|1675.04|1672.44|1674.18|1671.58|1675.04|1672.44|1673.82|1671.22|0
1639432800000|2021-12-13 22:00:00|1674.22|1671.62|1674.18|1671.58|1674.26|1671.66|1674.18|1671.58|0
1639433100000|2021-12-13 22:05:00|1674.04|1671.44|1673.76|1671.16|1674.04|1671.44|1673.47|1670.87|0
1639433400000|2021-12-13 22:10:00|1673.79|1671.19|1674.18|1671.58|1674.22|1671.62|1673.61|1671.01|0
1639433700000|2021-12-13 22:15:00|1674.26|1671.66|1674.08|1671.48|1674.26|1671.66|1674.08|1671.48|0
1639434000000|2021-12-13 22:20:00|1673.86|1671.26|1674.04|1671.44|1674.04|1671.44|1673.82|1671.22|0
1639434300000|2021-12-13 22:25:00|1674.08|1671.48|1674.08|1671.48|1674.17|1671.57|1674.08|1671.48|0
1639434600000|2021-12-13 22:30:00|1673.82|1671.22|1673.97|1671.37|1674.04|1671.44|1673.75|1671.15|0
1639434900000|2021-12-13 22:35:00|1673.93|1671.33|1673.17|1670.57|1673.93|1671.33|1672.93|1670.33|0
1639435200000|2021-12-13 22:40:00|1673.08|1670.48|1673.21|1670.61|1673.28|1670.68|1672.71|1670.11|0
1639435500000|2021-12-13 22:45:00|1673.25|1670.65|1673.5|1670.9|1673.57|1670.97|1672.97|1670.37|0
1639435800000|2021-12-13 22:50:00|1673.47|1670.87|1673.17|1670.57|1673.47|1670.87|1673.17|1670.57|0
1639436100000|2021-12-13 22:55:00|1673.28|1670.68|1673.21|1670.61|1673.64|1671.04|1673.17|1670.57|0
1639436400000|2021-12-13 23:00:00|1673.17|1670.57|1676.25|1673.65|1676.49|1673.89|1673.17|1670.57|0
1639436700000|2021-12-13 23:05:00|1676.74|1674.14|1676.74|1674.14|1676.98|1674.38|1676.37|1673.77|0
1639437000000|2021-12-13 23:10:00|1676.61|1674.01|1675.27|1672.67|1676.98|1674.38|1674.78|1672.18|0
1639437300000|2021-12-13 23:15:00|1675.03|1672.43|1675.27|1672.67|1675.63|1673.03|1673.8|1671.2|0
1639437600000|2021-12-13 23:20:00|1675.51|1672.91|1674.78|1672.18|1675.76|1673.16|1674.05|1671.45|0
1639437900000|2021-12-13 23:25:00|1674.53|1671.93|1672.69|1670.09|1676|1673.4|1672.09|1669.49|0
1639438200000|2021-12-13 23:30:00|1672.21|1669.61|1675.02|1672.42|1675.27|1672.67|1672.21|1669.61|0
1639438500000|2021-12-13 23:35:00|1675.51|1672.91|1675.26|1672.66|1676.49|1673.89|1675.02|1672.42|0
1639438800000|2021-12-13 23:40:00|1675.02|1672.42|1676.24|1673.64|1676.49|1673.89|1675.02|1672.42|0
1639439100000|2021-12-13 23:45:00|1676.49|1673.89|1675.26|1672.66|1676.73|1674.13|1675.02|1672.42|0
1639439400000|2021-12-13 23:50:00|1675.38|1672.78|1675.26|1672.66|1675.51|1672.91|1674.28|1671.68|0
1639439700000|2021-12-13 23:55:00|1675.02|1672.42|1675.5|1672.9|1675.51|1672.91|1674.53|1671.93|0
1639440000000|2021-12-14 00:00:00|1675.26|1672.66|1677.58|1674.98|1678.19|1675.59|1675.26|1672.66|0
1639440300000|2021-12-14 00:05:00|1677.7|1675.1|1678.19|1675.59|1678.19|1675.59|1677.09|1674.49|0
1639440600000|2021-12-14 00:10:00|1678.44|1675.84|1677.7|1675.1|1679.42|1676.82|1677.46|1674.86|0
1639440900000|2021-12-14 00:15:00|1678.19|1675.59|1678.92|1676.32|1679.41|1676.81|1677.7|1675.1|0
1639441200000|2021-12-14 00:20:00|1678.68|1676.08|1678.68|1676.08|1679.66|1677.06|1678.06|1675.46|0
1639441500000|2021-12-14 00:25:00|1678.8|1676.2|1677.7|1675.1|1679.41|1676.81|1676.97|1674.37|0
1639441800000|2021-12-14 00:30:00|1677.82|1675.22|1678.68|1676.08|1679.17|1676.57|1677.08|1674.48|0
1639442100000|2021-12-14 00:35:00|1678.55|1675.95|1676.47|1673.87|1678.92|1676.32|1676.47|1673.87|0
1639442400000|2021-12-14 00:40:00|1676.23|1673.63|1677.94|1675.34|1678.19|1675.59|1676.23|1673.63|0
1639442700000|2021-12-14 00:45:00|1678.19|1675.59|1679.65|1677.05|1679.9|1677.3|1677.81|1675.21|0
1639443000000|2021-12-14 00:50:00|1679.52|1676.92|1679.41|1676.81|1679.9|1677.3|1678.43|1675.83|0
1639443300000|2021-12-14 00:55:00|1679.65|1677.05|1679.89|1677.29|1680.14|1677.54|1678.67|1676.07|0
1639443600000|2021-12-14 01:00:00|1680.14|1677.54|1678.92|1676.32|1680.38|1677.78|1678.92|1676.32|0
1639443900000|2021-12-14 01:05:00|1679.03|1676.43|1679.65|1677.05|1679.89|1677.29|1678.92|1676.32|0
1639444200000|2021-12-14 01:10:00|1679.77|1677.17|1679.16|1676.56|1680.14|1677.54|1679.16|1676.56|0
1639444500000|2021-12-14 01:15:00|1679.03|1676.43|1678.18|1675.58|1679.03|1676.43|1677.2|1674.6|0
1639444800000|2021-12-14 01:20:00|1678.05|1675.45|1675.73|1673.13|1678.05|1675.45|1675.73|1673.13|0
1639445100000|2021-12-14 01:25:00|1675.85|1673.25|1676.46|1673.86|1677.2|1674.6|1675.73|1673.13|0
1639445400000|2021-12-14 01:30:00|1676.58|1673.98|1679.89|1677.29|1680.13|1677.53|1676.22|1673.62|0
1639445700000|2021-12-14 01:35:00|1679.76|1677.16|1678.29|1675.69|1680.13|1677.53|1677.69|1675.09|0
1639446000000|2021-12-14 01:40:00|1678.17|1675.57|1675.97|1673.37|1678.66|1676.06|1675.6|1673|0
1639446300000|2021-12-14 01:45:00|1675.73|1673.13|1676.7|1674.1|1677.44|1674.84|1675.73|1673.13|0
1639446600000|2021-12-14 01:50:00|1676.82|1674.22|1677.19|1674.59|1677.68|1675.08|1676.22|1673.62|0
1639446900000|2021-12-14 01:55:00|1677.31|1674.71|1677.44|1674.84|1677.93|1675.33|1676.7|1674.1|0
1639447200000|2021-12-14 02:00:00|1677.19|1674.59|1677.44|1674.84|1678.41|1675.81|1676.46|1673.86|0
1639447500000|2021-12-14 02:05:00|1676.95|1674.35|1676.46|1673.86|1677.44|1674.84|1676.21|1673.61|0
1639447800000|2021-12-14 02:10:00|1676.57|1673.97|1677.19|1674.59|1677.19|1674.59|1676.21|1673.61|0
1639448100000|2021-12-14 02:15:00|1677.06|1674.46|1675.48|1672.88|1677.06|1674.46|1675.48|1672.88|0
1639448400000|2021-12-14 02:20:00|1675.72|1673.12|1676.81|1674.21|1677.19|1674.59|1675.72|1673.12|0
1639448700000|2021-12-14 02:25:00|1676.7|1674.1|1676.45|1673.85|1677.43|1674.83|1676.32|1673.72|0
1639449000000|2021-12-14 02:30:00|1676.21|1673.61|1677.67|1675.07|1677.67|1675.07|1675.47|1672.87|0
1639449300000|2021-12-14 02:35:00|1677.79|1675.19|1676.81|1674.21|1677.92|1675.32|1676.32|1673.72|0
1639449600000|2021-12-14 02:40:00|1676.69|1674.09|1678.16|1675.56|1678.16|1675.56|1676.69|1674.09|0
1639449900000|2021-12-14 02:45:00|1678.41|1675.81|1676.81|1674.21|1678.41|1675.81|1676.45|1673.85|0
1639450200000|2021-12-14 02:50:00|1676.69|1674.09|1675.47|1672.87|1676.69|1674.09|1675.22|1672.62|0
1639450500000|2021-12-14 02:55:00|1675.22|1672.62|1675.71|1673.11|1676.32|1673.72|1675.22|1672.62|0
1639450800000|2021-12-14 03:00:00|1675.83|1673.23|1676.69|1674.09|1676.81|1674.21|1675.83|1673.23|0
1639451100000|2021-12-14 03:05:00|1676.2|1673.6|1675.71|1673.11|1676.93|1674.33|1675.47|1672.87|0
1639451400000|2021-12-14 03:10:00|1675.47|1672.87|1677.42|1674.82|1677.42|1674.82|1675.47|1672.87|0
1639451700000|2021-12-14 03:15:00|1677.54|1674.94|1677.91|1675.31|1677.91|1675.31|1677.42|1674.82|0
1639452000000|2021-12-14 03:20:00|1677.78|1675.18|1678.03|1675.43|1678.15|1675.55|1677.42|1674.82|0
1639452300000|2021-12-14 03:25:00|1678.15|1675.55|1677.91|1675.31|1678.15|1675.55|1677.66|1675.06|0
1639452600000|2021-12-14 03:30:00|1677.66|1675.06|1676.68|1674.08|1677.78|1675.18|1676.44|1673.84|0
1639452900000|2021-12-14 03:35:00|1676.44|1673.84|1673.75|1671.15|1676.44|1673.84|1670.81|1668.21|0
1639453200000|2021-12-14 03:40:00|1673.5|1670.9|1674.48|1671.88|1674.72|1672.12|1672.52|1669.92|0
1639453500000|2021-12-14 03:45:00|1674.72|1672.12|1675.46|1672.86|1675.7|1673.1|1674.24|1671.64|0
1639453800000|2021-12-14 03:50:00|1675.7|1673.1|1676.55|1673.95|1677.66|1675.06|1675.46|1672.86|0
1639454100000|2021-12-14 03:55:00|1676.92|1674.32|1677.53|1674.93|1678.15|1675.55|1676.68|1674.08|0
1639454400000|2021-12-14 04:00:00|1677.66|1675.06|1678.14|1675.54|1678.39|1675.79|1677.41|1674.81|0
1639454700000|2021-12-14 04:05:00|1678.39|1675.79|1678.26|1675.66|1678.39|1675.79|1677.9|1675.3|0
1639455000000|2021-12-14 04:10:00|1678.14|1675.54|1677.65|1675.05|1678.39|1675.79|1677.41|1674.81|0
1639455300000|2021-12-14 04:15:00|1677.41|1674.81|1677.9|1675.3|1678.26|1675.66|1677.41|1674.81|0
1639455600000|2021-12-14 04:20:00|1677.77|1675.17|1677.16|1674.56|1677.9|1675.3|1677.16|1674.56|0
1639455900000|2021-12-14 04:25:00|1677.41|1674.81|1677.16|1674.56|1677.65|1675.05|1676.92|1674.32|0
1639456200000|2021-12-14 04:30:00|1676.92|1674.32|1677.16|1674.56|1677.4|1674.8|1676.43|1673.83|0
1639456500000|2021-12-14 04:35:00|1677.4|1674.8|1677.16|1674.56|1677.4|1674.8|1676.91|1674.31|0
1639456800000|2021-12-14 04:40:00|1677.28|1674.68|1677.65|1675.05|1677.65|1675.05|1677.03|1674.43|0
1639457100000|2021-12-14 04:45:00|1677.52|1674.92|1677.16|1674.56|1677.89|1675.29|1676.91|1674.31|0
1639457400000|2021-12-14 04:50:00|1677.27|1674.67|1675.44|1672.84|1677.52|1674.92|1675.44|1672.84|0
1639457700000|2021-12-14 04:55:00|1675.69|1673.09|1676.67|1674.07|1676.67|1674.07|1675.56|1672.96|0
1639458000000|2021-12-14 05:00:00|1676.42|1673.82|1676.91|1674.31|1677.15|1674.55|1675.93|1673.33|0
1639458300000|2021-12-14 05:05:00|1677.15|1674.55|1676.17|1673.57|1677.15|1674.55|1676.17|1673.57|0
1639458600000|2021-12-14 05:10:00|1676.42|1673.82|1676.17|1673.57|1676.91|1674.31|1676.17|1673.57|0
1639458900000|2021-12-14 05:15:00|1676.29|1673.69|1675.93|1673.33|1676.42|1673.82|1675.44|1672.84|0
1639459200000|2021-12-14 05:20:00|1675.68|1673.08|1675.19|1672.59|1676.17|1673.57|1675.19|1672.59|0
1639459500000|2021-12-14 05:25:00|1675.44|1672.84|1676.66|1674.06|1676.9|1674.3|1675.44|1672.84|0
1639459800000|2021-12-14 05:30:00|1676.41|1673.81|1676.9|1674.3|1677.64|1675.04|1675.68|1673.08|0
1639460100000|2021-12-14 05:35:00|1677.02|1674.42|1677.64|1675.04|1678.13|1675.53|1677.02|1674.42|0
1639460400000|2021-12-14 05:40:00|1677.39|1674.79|1676.66|1674.06|1678.12|1675.52|1676.66|1674.06|0
1639460700000|2021-12-14 05:45:00|1676.9|1674.3|1676.41|1673.81|1676.9|1674.3|1676.17|1673.57|0
1639461000000|2021-12-14 05:50:00|1676.53|1673.93|1675.19|1672.59|1676.65|1674.05|1675.19|1672.59|0
1639461300000|2021-12-14 05:55:00|1675.3|1672.7|1675.92|1673.32|1676.65|1674.05|1674.94|1672.34|0
1639461600000|2021-12-14 06:00:00|1676.16|1673.56|1676.16|1673.56|1676.41|1673.81|1674.94|1672.34|0
1639461900000|2021-12-14 06:05:00|1676.41|1673.81|1675.67|1673.07|1676.41|1673.81|1675.43|1672.83|0
1639462200000|2021-12-14 06:10:00|1675.79|1673.19|1674.94|1672.34|1675.79|1673.19|1673.72|1671.12|0
1639462500000|2021-12-14 06:15:00|1674.81|1672.21|1674.69|1672.09|1675.43|1672.83|1674.08|1671.48|0
1639462800000|2021-12-14 06:20:00|1674.81|1672.21|1676.65|1674.05|1676.89|1674.29|1674.81|1672.21|0
1639463100000|2021-12-14 06:25:00|1676.52|1673.92|1677.38|1674.78|1677.63|1675.03|1676.52|1673.92|0
1639463400000|2021-12-14 06:30:00|1677.5|1674.9|1677.87|1675.27|1678.11|1675.51|1676.89|1674.29|0
1639463700000|2021-12-14 06:35:00|1677.62|1675.02|1677.5|1674.9|1677.87|1675.27|1677.38|1674.78|0
1639464000000|2021-12-14 06:40:00|1677.62|1675.02|1677.87|1675.27|1677.87|1675.27|1677.38|1674.78|0
1639464300000|2021-12-14 06:45:00|1677.98|1675.38|1679.45|1676.85|1680.07|1677.47|1677.98|1675.38|0
1639464600000|2021-12-14 06:50:00|1679.58|1676.98|1679.58|1676.98|1679.94|1677.34|1679.33|1676.73|0
1639464900000|2021-12-14 06:55:00|1679.33|1676.73|1678.35|1675.75|1679.33|1676.73|1678.35|1675.75|0
1639465200000|2021-12-14 07:00:00|1678.84|1676.24|1679.09|1676.49|1679.33|1676.73|1677.86|1675.26|0
1639465500000|2021-12-14 07:05:00|1679.33|1676.73|1677.13|1674.53|1679.57|1676.97|1677.13|1674.53|0
1639465800000|2021-12-14 07:10:00|1677.24|1674.64|1679.33|1676.73|1679.57|1676.97|1676.76|1674.16|0
1639466100000|2021-12-14 07:15:00|1679.57|1676.97|1682.75|1680.15|1683.24|1680.64|1679.33|1676.73|0
1639466400000|2021-12-14 07:20:00|1683|1680.4|1681.64|1679.04|1683.24|1680.64|1681.28|1678.68|0
1639466700000|2021-12-14 07:25:00|1681.77|1679.17|1681.28|1678.68|1681.77|1679.17|1681.04|1678.44|0
1639467000000|2021-12-14 07:30:00|1681.53|1678.93|1681.28|1678.68|1682.26|1679.66|1681.04|1678.44|0
1639467300000|2021-12-14 07:35:00|1681.53|1678.93|1680.3|1677.7|1681.53|1678.93|1680.3|1677.7|0
1639467600000|2021-12-14 07:40:00|1680.42|1677.82|1681.77|1679.17|1682.75|1680.15|1680.42|1677.82|0
1639467900000|2021-12-14 07:45:00|1681.89|1679.29|1681.4|1678.8|1682.26|1679.66|1680.54|1677.94|0
1639468200000|2021-12-14 07:50:00|1681.52|1678.92|1682.5|1679.9|1682.99|1680.39|1681.52|1678.92|0
1639468500000|2021-12-14 07:55:00|1682.74|1680.14|1681.14|1678.54|1682.86|1680.26|1680.65|1678.05|0
1639468800000|2021-12-14 08:00:00|1681.63|1679.03|1684.57|1681.97|1685.06|1682.46|1681.63|1679.03|0
1639469100000|2021-12-14 08:05:00|1684.61|1682.41|1686.32|1684.12|1686.57|1684.37|1684.61|1682.41|0
1639469400000|2021-12-14 08:10:00|1686.57|1684.37|1685.34|1683.14|1686.81|1684.61|1685.1|1682.9|0
1639469700000|2021-12-14 08:15:00|1684.85|1682.65|1683.38|1681.18|1685.21|1683.01|1683.14|1680.94|0
1639470000000|2021-12-14 08:20:00|1683.14|1680.94|1684.61|1682.41|1685.34|1683.14|1682.89|1680.69|0
1639470300000|2021-12-14 08:25:00|1684.85|1682.65|1683.5|1681.3|1685.1|1682.9|1683.01|1680.81|0
1639470600000|2021-12-14 08:30:00|1683.99|1681.79|1683.14|1680.94|1684.36|1682.16|1682.4|1680.2|0
1639470900000|2021-12-14 08:35:00|1683.38|1681.18|1684.11|1681.91|1684.11|1681.91|1682.03|1679.83|0
1639471200000|2021-12-14 08:40:00|1683.74|1681.54|1684.85|1682.65|1685.09|1682.89|1683.14|1680.94|0
1639471500000|2021-12-14 08:45:00|1684.6|1682.4|1683.01|1680.81|1684.85|1682.65|1682.89|1680.69|0
1639471800000|2021-12-14 08:50:00|1682.64|1680.44|1682.15|1679.95|1683.62|1681.42|1682.15|1679.95|0
1639472100000|2021-12-14 08:55:00|1681.91|1679.71|1680.69|1678.49|1682.64|1680.44|1680.69|1678.49|0
1639472400000|2021-12-14 09:00:00|1680.93|1678.73|1679.71|1677.51|1681.42|1679.22|1679.46|1677.26|0
1639472700000|2021-12-14 09:05:00|1679.82|1677.62|1683.62|1681.42|1683.62|1681.42|1679.71|1677.51|0
1639473000000|2021-12-14 09:10:00|1683.86|1681.66|1680.8|1678.6|1684.11|1681.91|1679.82|1677.62|0
1639473300000|2021-12-14 09:15:00|1680.93|1678.73|1681.17|1678.97|1681.9|1679.7|1680.68|1678.48|0
1639473600000|2021-12-14 09:20:00|1680.93|1678.73|1679.46|1677.26|1682.15|1679.95|1679.46|1677.26|0
1639473900000|2021-12-14 09:25:00|1679.7|1677.5|1678.97|1676.77|1681.41|1679.21|1678.97|1676.77|0
1639474200000|2021-12-14 09:30:00|1678.72|1676.52|1679.46|1677.26|1680.43|1678.23|1677.74|1675.54|0
1639474500000|2021-12-14 09:35:00|1679.21|1677.01|1671.99|1669.79|1679.46|1677.26|1671.99|1669.79|0
1639474800000|2021-12-14 09:40:00|1672.12|1669.92|1669.78|1667.58|1672.23|1670.03|1668.32|1666.12|0
1639475100000|2021-12-14 09:45:00|1669.29|1667.09|1668.92|1666.72|1671.25|1669.05|1668.31|1666.11|0
1639475400000|2021-12-14 09:50:00|1669.05|1666.85|1657.38|1655.18|1669.29|1667.09|1656.89|1654.69|0
1639475700000|2021-12-14 09:55:00|1656.89|1654.69|1654.33|1652.13|1659.33|1657.13|1654.09|1651.89|0
1639476000000|2021-12-14 10:00:00|1654.82|1652.62|1653.84|1651.64|1656.28|1654.08|1652.13|1649.93|0
1639476300000|2021-12-14 10:05:00|1654.33|1652.13|1657.99|1655.79|1657.99|1655.79|1653.11|1650.91|0
1639476600000|2021-12-14 10:10:00|1657.75|1655.55|1657.01|1654.81|1657.99|1655.79|1655.06|1652.86|0
1639476900000|2021-12-14 10:15:00|1656.77|1654.57|1654.81|1652.61|1657.5|1655.3|1654.57|1652.37|0
1639477200000|2021-12-14 10:20:00|1655.79|1653.59|1656.52|1654.32|1656.77|1654.57|1654.81|1652.61|0
1639477500000|2021-12-14 10:25:00|1656.77|1654.57|1657.5|1655.3|1657.99|1655.79|1655.79|1653.59|0
1639477800000|2021-12-14 10:30:00|1657.62|1655.42|1660.18|1657.98|1660.67|1658.47|1657.5|1655.3|0
1639478100000|2021-12-14 10:35:00|1659.21|1657.01|1658.96|1656.76|1660.67|1658.47|1658.72|1656.52|0
1639478400000|2021-12-14 10:40:00|1658.72|1656.52|1658.23|1656.03|1660.18|1657.98|1657.98|1655.78|0
1639478700000|2021-12-14 10:45:00|1658.47|1656.27|1656.27|1654.07|1659.2|1657|1655.78|1653.58|0
1639479000000|2021-12-14 10:50:00|1656.52|1654.32|1655.78|1653.58|1656.52|1654.32|1654.56|1652.36|0
1639479300000|2021-12-14 10:55:00|1655.54|1653.34|1657.49|1655.29|1658.22|1656.02|1655.54|1653.34|0
1639479600000|2021-12-14 11:00:00|1657.74|1655.54|1659.44|1657.24|1659.93|1657.73|1657.74|1655.54|0
1639479900000|2021-12-14 11:05:00|1660.18|1657.98|1661.64|1659.44|1661.64|1659.44|1659.69|1657.49|0
1639480200000|2021-12-14 11:10:00|1662.86|1660.66|1661.64|1659.44|1663.59|1661.39|1661.15|1658.95|0
1639480500000|2021-12-14 11:15:00|1662.13|1659.93|1660.52|1658.32|1662.37|1660.17|1660.41|1658.21|0
1639480800000|2021-12-14 11:20:00|1660.16|1657.96|1661.14|1658.94|1661.63|1659.43|1659.67|1657.47|0
1639481100000|2021-12-14 11:25:00|1661.01|1658.81|1659.67|1657.47|1661.38|1659.18|1658.45|1656.25|0
1639481400000|2021-12-14 11:30:00|1659.54|1657.34|1657.71|1655.51|1661.62|1659.42|1657.71|1655.51|0
1639481700000|2021-12-14 11:35:00|1657.96|1655.76|1659.18|1656.98|1659.42|1657.22|1657.96|1655.76|0
1639482000000|2021-12-14 11:40:00|1658.93|1656.73|1659.05|1656.85|1659.42|1657.22|1657.22|1655.02|0
1639482300000|2021-12-14 11:45:00|1658.69|1656.49|1658.93|1656.73|1662.84|1660.64|1658.07|1655.87|0
1639482600000|2021-12-14 11:50:00|1658.2|1656|1658.56|1656.36|1661.13|1658.93|1656.98|1654.78|0
1639482900000|2021-12-14 11:55:00|1658.32|1656.12|1659.17|1656.97|1660.89|1658.69|1658.32|1656.12|0
1639483200000|2021-12-14 12:00:00|1659.42|1657.22|1661.62|1659.42|1662.11|1659.91|1658.93|1656.73|0
1639483500000|2021-12-14 12:05:00|1661.86|1659.66|1662.35|1660.15|1663.33|1661.13|1661.13|1658.93|0
1639483800000|2021-12-14 12:10:00|1662.84|1660.64|1663.81|1661.61|1664.3|1662.1|1662.35|1660.15|0
1639484100000|2021-12-14 12:15:00|1663.57|1661.37|1664.3|1662.1|1664.79|1662.59|1663.57|1661.37|0
1639484400000|2021-12-14 12:20:00|1664.55|1662.35|1665.77|1663.57|1665.77|1663.57|1664.06|1661.86|0
1639484700000|2021-12-14 12:25:00|1666.26|1664.06|1665.52|1663.32|1666.5|1664.3|1664.06|1661.86|0
1639485000000|2021-12-14 12:30:00|1665.77|1663.57|1664.79|1662.59|1665.77|1663.57|1663.32|1661.12|0
1639485300000|2021-12-14 12:35:00|1664.54|1662.34|1661.85|1659.65|1664.79|1662.59|1661.85|1659.65|0
1639485600000|2021-12-14 12:40:00|1661.97|1659.77|1661.36|1659.16|1662.46|1660.26|1659.17|1656.97|0
1639485900000|2021-12-14 12:45:00|1661.12|1658.92|1662.1|1659.9|1662.34|1660.14|1660.88|1658.68|0
1639486200000|2021-12-14 12:50:00|1661.85|1659.65|1661.48|1659.28|1662.34|1660.14|1661.12|1658.92|0
1639486500000|2021-12-14 12:55:00|1661.12|1658.92|1661.12|1658.92|1661.85|1659.65|1660.38|1658.18|0
1639486800000|2021-12-14 13:00:00|1661.36|1659.16|1661.12|1658.92|1662.34|1660.14|1660.63|1658.43|0
1639487100000|2021-12-14 13:05:00|1660.87|1658.67|1663.31|1661.11|1664.78|1662.58|1660.14|1657.94|0
1639487400000|2021-12-14 13:10:00|1663.56|1661.36|1662.45|1660.25|1664.29|1662.09|1662.34|1660.14|0
1639487700000|2021-12-14 13:15:00|1662.58|1660.38|1662.58|1660.38|1663.07|1660.87|1661.85|1659.65|0
1639488000000|2021-12-14 13:20:00|1662.09|1659.89|1659.89|1657.69|1662.09|1659.89|1657.94|1655.74|0
1639488300000|2021-12-14 13:25:00|1660.13|1657.93|1660.01|1657.81|1660.13|1657.93|1658.05|1655.85|0
1639488600000|2021-12-14 13:30:00|1660.25|1658.05|1646.57|1644.37|1660.25|1658.05|1646.57|1644.37|0
1639488900000|2021-12-14 13:35:00|1645.97|1643.77|1647.3|1645.1|1650.36|1648.16|1645.72|1643.52|0
1639489200000|2021-12-14 13:40:00|1647.19|1644.99|1643.47|1641.27|1648.24|1646.04|1642.38|1640.18|0
1639489500000|2021-12-14 13:45:00|1643.23|1641.03|1641.33|1639.13|1643.52|1641.32|1640.6|1638.4|0
1639489800000|2021-12-14 13:50:00|1640.84|1638.64|1642.66|1640.46|1643.77|1641.57|1640.35|1638.15|0
1639490100000|2021-12-14 13:55:00|1642.79|1640.59|1643.03|1640.83|1645.47|1643.27|1642.06|1639.86|0
1639490400000|2021-12-14 14:00:00|1642.79|1640.59|1644.5|1642.3|1645.23|1643.03|1641.33|1639.13|0
1639490700000|2021-12-14 14:05:00|1644.37|1642.17|1639.37|1637.17|1644.74|1642.54|1639.37|1637.17|0
1639491000000|2021-12-14 14:10:00|1639.62|1637.42|1641.81|1639.61|1642.3|1640.1|1636.45|1634.25|0
1639491300000|2021-12-14 14:15:00|1642.05|1639.85|1640.59|1638.39|1642.54|1640.34|1639.37|1637.17|0
1639491600000|2021-12-14 14:20:00|1639.86|1637.66|1637.17|1634.97|1641.56|1639.36|1636.93|1634.73|0
1639491900000|2021-12-14 14:25:00|1636.93|1634.73|1637.17|1634.97|1639.12|1636.92|1635.95|1633.75|0
1639492200000|2021-12-14 14:30:00|1636.69|1634.49|1645.84|1643.64|1645.84|1643.64|1635.47|1633.27|0
1639492500000|2021-12-14 14:35:00|1646.82|1644.62|1648.52|1646.32|1650.96|1648.76|1644.87|1642.67|0
1639492800000|2021-12-14 14:40:00|1649.26|1647.06|1658.77|1656.57|1658.77|1656.57|1649.01|1646.81|0
1639493100000|2021-12-14 14:45:00|1659.02|1656.82|1654.87|1652.67|1663.17|1660.97|1650.96|1648.76|0
1639493400000|2021-12-14 14:50:00|1655.35|1653.15|1652.91|1650.71|1656.57|1654.37|1650.23|1648.03|0
1639493700000|2021-12-14 14:55:00|1653.4|1651.2|1652.18|1649.98|1658.77|1656.57|1649.5|1647.3|0
1639494000000|2021-12-14 15:00:00|1650.96|1648.76|1645.1|1642.9|1653.15|1650.95|1645.1|1642.9|0
1639494300000|2021-12-14 15:05:00|1645.35|1643.15|1646.57|1644.37|1650.96|1648.76|1644.13|1641.93|0
1639494600000|2021-12-14 15:10:00|1645.95|1643.75|1640.71|1638.51|1646.57|1644.37|1638.52|1636.32|0
1639494900000|2021-12-14 15:15:00|1640.22|1638.02|1640.22|1638.02|1641.93|1639.73|1638.27|1636.07|0
1639495200000|2021-12-14 15:20:00|1640.58|1638.38|1647.78|1645.58|1648.03|1645.83|1637.78|1635.58|0
1639495500000|2021-12-14 15:25:00|1648.03|1645.83|1648.76|1646.56|1653.15|1650.95|1648.02|1645.82|0
1639495800000|2021-12-14 15:30:00|1648.27|1646.07|1644.12|1641.92|1649.49|1647.29|1643.39|1641.19|0
1639496100000|2021-12-14 15:35:00|1643.88|1641.68|1640.22|1638.02|1645.34|1643.14|1639.49|1637.29|0
1639496400000|2021-12-14 15:40:00|1639.97|1637.77|1636.07|1633.87|1641.44|1639.24|1633.88|1631.68|0
1639496700000|2021-12-14 15:45:00|1636.32|1634.12|1626.81|1624.61|1637.78|1635.58|1626.32|1624.12|0
1639497000000|2021-12-14 15:50:00|1628.27|1626.07|1623.18|1620.98|1628.76|1626.56|1623.18|1620.98|0
1639497300000|2021-12-14 15:55:00|1622.93|1620.73|1623.42|1621.22|1623.91|1621.71|1618.3|1616.1|0
1639497600000|2021-12-14 16:00:00|1622.32|1620.12|1622.69|1620.49|1623.42|1621.22|1617.82|1615.62|0
1639497900000|2021-12-14 16:05:00|1623.17|1620.97|1623.17|1620.97|1626.34|1624.14|1622.2|1620|0
1639498200000|2021-12-14 16:10:00|1624.15|1621.95|1619.52|1617.32|1625.61|1623.41|1619.27|1617.07|0
1639498500000|2021-12-14 16:15:00|1620.25|1618.05|1623.04|1620.84|1625.36|1623.16|1618.79|1616.59|0
1639498800000|2021-12-14 16:20:00|1621.95|1619.75|1622.68|1620.48|1625.85|1623.65|1619.27|1617.07|0
1639499100000|2021-12-14 16:25:00|1622.44|1620.24|1626.82|1624.62|1627.55|1625.35|1621.71|1619.51|0
1639499400000|2021-12-14 16:30:00|1627.07|1624.87|1621.08|1618.88|1627.63|1625.43|1619.86|1617.66|0
1639499700000|2021-12-14 16:35:00|1621.32|1619.12|1620.59|1618.39|1622.78|1620.58|1619.62|1617.42|0
1639500000000|2021-12-14 16:40:00|1619.86|1617.66|1620.35|1618.15|1624|1621.8|1619.13|1616.93|0
1639500300000|2021-12-14 16:45:00|1619.61|1617.41|1620.59|1618.39|1623.27|1621.07|1619.37|1617.17|0
1639500600000|2021-12-14 16:50:00|1620.22|1618.02|1618.88|1616.68|1623.02|1620.82|1618.4|1616.2|0
1639500900000|2021-12-14 16:55:00|1619.12|1616.92|1616.58|1614.38|1620.97|1618.77|1613.66|1611.46|0
1639501200000|2021-12-14 17:00:00|1616.34|1614.14|1612.69|1610.49|1617.32|1615.12|1612.69|1610.49|0
1639501500000|2021-12-14 17:05:00|1613.66|1611.46|1617.56|1615.36|1618.04|1615.84|1610.98|1608.78|0
1639501800000|2021-12-14 17:10:00|1617.07|1614.87|1614.39|1612.19|1618.53|1616.33|1613.66|1611.46|0
1639502100000|2021-12-14 17:15:00|1613.9|1611.7|1613.46|1611.26|1615.16|1612.96|1610.74|1608.54|0
1639502400000|2021-12-14 17:20:00|1613.7|1611.5|1614.67|1612.47|1616.86|1614.66|1612.97|1610.77|0
1639502700000|2021-12-14 17:25:00|1614.43|1612.23|1618.57|1616.37|1619.05|1616.85|1613.21|1611.01|0
1639503000000|2021-12-14 17:30:00|1617.59|1615.39|1617.59|1615.39|1619.3|1617.1|1614.43|1612.23|0
1639503300000|2021-12-14 17:35:00|1617.83|1615.63|1613.65|1611.45|1618.32|1616.12|1613.41|1611.21|0
1639503600000|2021-12-14 17:40:00|1614.14|1611.94|1610.73|1608.53|1614.63|1612.43|1610.73|1608.53|0
1639503900000|2021-12-14 17:45:00|1610.49|1608.29|1610.73|1608.53|1613.16|1610.96|1609.27|1607.07|0
1639504200000|2021-12-14 17:50:00|1610.24|1608.04|1612.92|1610.72|1612.92|1610.72|1610|1607.8|0
1639504500000|2021-12-14 17:55:00|1612.43|1610.23|1612.92|1610.72|1613.41|1611.21|1610.48|1608.28|0
1639504800000|2021-12-14 18:00:00|1612.67|1610.47|1616.81|1614.61|1617.79|1615.59|1611.21|1609.01|0
1639505100000|2021-12-14 18:05:00|1616.33|1614.13|1619|1616.8|1619.98|1617.78|1616.2|1614|0
1639505400000|2021-12-14 18:10:00|1618.76|1616.56|1617.34|1615.14|1619.91|1617.71|1615.77|1613.57|0
1639505700000|2021-12-14 18:15:00|1617.58|1615.38|1617.09|1614.89|1618.07|1615.87|1615.39|1613.19|0
1639506000000|2021-12-14 18:20:00|1617.34|1615.14|1616.85|1614.65|1617.83|1615.63|1615.14|1612.94|0
1639506300000|2021-12-14 18:25:00|1616.61|1614.41|1619.53|1617.33|1620.5|1618.3|1615.39|1613.19|0
1639506600000|2021-12-14 18:30:00|1619.29|1617.09|1616.71|1614.51|1619.29|1617.09|1616.47|1614.27|0
1639506900000|2021-12-14 18:35:00|1616.95|1614.75|1616.71|1614.51|1619.15|1616.95|1615.74|1613.54|0
1639507200000|2021-12-14 18:40:00|1616.47|1614.27|1613.54|1611.34|1616.71|1614.51|1613.54|1611.34|0
1639507500000|2021-12-14 18:45:00|1613.78|1611.58|1613.29|1611.09|1615.25|1613.05|1613.05|1610.85|0
1639507800000|2021-12-14 18:50:00|1613.54|1611.34|1612.81|1610.61|1615.49|1613.29|1611.59|1609.39|0
1639508100000|2021-12-14 18:55:00|1612.56|1610.36|1612.56|1610.36|1613.05|1610.85|1610.37|1608.17|0
1639508400000|2021-12-14 19:00:00|1612.07|1609.87|1617.43|1615.23|1618.9|1616.7|1611.1|1608.9|0
1639508700000|2021-12-14 19:05:00|1617.19|1614.99|1624.26|1622.06|1624.26|1622.06|1616.46|1614.26|0
1639509000000|2021-12-14 19:10:00|1624.02|1621.82|1624.02|1621.82|1626.94|1624.74|1623.28|1621.08|0
1639509300000|2021-12-14 19:15:00|1623.77|1621.57|1625.48|1623.28|1626.45|1624.25|1623.77|1621.57|0
1639509600000|2021-12-14 19:20:00|1625.23|1623.03|1627.43|1625.23|1627.43|1625.23|1622.31|1620.11|0
1639509900000|2021-12-14 19:25:00|1627.18|1624.98|1625.23|1623.03|1628.4|1626.2|1624.01|1621.81|0
1639510200000|2021-12-14 19:30:00|1624.5|1622.3|1627.91|1625.71|1628.89|1626.69|1623.28|1621.08|0
1639510500000|2021-12-14 19:35:00|1627.67|1625.47|1626.94|1624.74|1628.64|1626.44|1624.74|1622.54|0
1639510800000|2021-12-14 19:40:00|1627.42|1625.22|1629.62|1627.42|1630.35|1628.15|1626.2|1624|0
1639511100000|2021-12-14 19:45:00|1629.37|1627.17|1628.02|1625.82|1631.68|1629.48|1627.53|1625.33|0
1639511400000|2021-12-14 19:50:00|1627.78|1625.58|1628.02|1625.82|1628.75|1626.55|1625.82|1623.62|0
1639511700000|2021-12-14 19:55:00|1627.89|1625.69|1629.97|1627.77|1630.21|1628.01|1626.31|1624.11|0
1639512000000|2021-12-14 20:00:00|1629.73|1627.53|1636.31|1634.11|1636.31|1634.11|1629.48|1627.28|0
1639512300000|2021-12-14 20:05:00|1636.07|1633.87|1639|1636.8|1639.49|1637.29|1634.85|1632.65|0
1639512600000|2021-12-14 20:10:00|1639.49|1637.29|1637.53|1635.33|1641.44|1639.24|1635.58|1633.38|0
1639512900000|2021-12-14 20:15:00|1638.26|1636.06|1640.69|1638.49|1640.69|1638.49|1635.58|1633.38|0
1639513200000|2021-12-14 20:20:00|1639.96|1637.76|1639.96|1637.76|1641.18|1638.98|1637.52|1635.32|0
1639513500000|2021-12-14 20:25:00|1640.2|1638|1644.11|1641.91|1644.6|1642.4|1638.49|1636.29|0
1639513800000|2021-12-14 20:30:00|1643.62|1641.42|1645.82|1643.62|1647.04|1644.84|1642.16|1639.96|0
1639514100000|2021-12-14 20:35:00|1646.06|1643.86|1643.62|1641.42|1648.99|1646.79|1642.89|1640.69|0
1639514400000|2021-12-14 20:40:00|1643.86|1641.66|1636.91|1634.71|1643.86|1641.66|1636.91|1634.71|0
1639514700000|2021-12-14 20:45:00|1637.16|1634.96|1634.23|1632.03|1640.08|1637.88|1633.74|1631.54|0
1639515000000|2021-12-14 20:50:00|1634.83|1632.63|1630.81|1628.61|1637.89|1635.69|1630.32|1628.12|0
1639515300000|2021-12-14 20:55:00|1631.05|1628.85|1640.1|1637.9|1640.1|1637.9|1630.57|1628.37|0
1639515600000|2021-12-14 21:00:00|1640.83|1638.63|1638.39|1636.19|1640.83|1638.63|1636.44|1634.24|0
1639515900000|2021-12-14 21:05:00|1637.9|1635.7|1639.86|1637.66|1640.1|1637.9|1637.9|1635.7|0
1639516200000|2021-12-14 21:10:00|1639.48|1637.28|1636.44|1634.24|1640.1|1637.9|1635.71|1633.51|0
1639516500000|2021-12-14 21:15:00|1636.39|1633.79|1637.37|1634.77|1637.37|1634.77|1636.39|1633.79|0
1639516800000|2021-12-14 21:20:00|1637.61|1635.01|1638.59|1635.99|1638.59|1635.99|1636.88|1634.28|0
1639517100000|2021-12-14 21:25:00|1638.83|1636.23|1638.1|1635.5|1638.83|1636.23|1638.1|1635.5|0
1639517400000|2021-12-14 21:30:00|1638.59|1635.99|1638.83|1636.23|1640.05|1637.45|1638.59|1635.99|0
1639517700000|2021-12-14 21:35:00|1639.32|1636.72|1639.68|1637.08|1639.81|1637.21|1639.32|1636.72|0
1639518000000|2021-12-14 21:40:00|1639.8|1637.2|1640.29|1637.69|1640.54|1637.94|1639.8|1637.2|0
1639518300000|2021-12-14 21:45:00|1640.54|1637.94|1640.78|1638.18|1640.78|1638.18|1639.19|1636.59|0
1639518600000|2021-12-14 21:50:00|1641.02|1638.42|1641.02|1638.42|1641.27|1638.67|1641.02|1638.42|0
1639518900000|2021-12-14 21:55:00|1641.26|1638.66|1640.89|1638.29|1641.26|1638.66|1640.65|1638.05|0
1639519200000|2021-12-14 22:00:00|1640.47|1637.87|1640.47|1637.87|1640.77|1638.17|1640.08|1637.48|0
1639519500000|2021-12-14 22:05:00|1640.51|1637.91|1639.9|1637.3|1640.51|1637.91|1639.8|1637.2|0
1639519800000|2021-12-14 22:10:00|1639.94|1637.34|1640.26|1637.66|1640.27|1637.67|1639.94|1637.34|0
1639520100000|2021-12-14 22:15:00|1640.37|1637.77|1640.22|1637.62|1640.44|1637.84|1640.05|1637.45|0
1639520400000|2021-12-14 22:20:00|1640.12|1637.52|1640.12|1637.52|1640.26|1637.66|1640.12|1637.52|0
1639520700000|2021-12-14 22:25:00|1640.16|1637.56|1640.01|1637.41|1640.16|1637.56|1639.9|1637.3|0
1639521000000|2021-12-14 22:30:00|1640.08|1637.48|1640.11|1637.51|1640.11|1637.51|1639.97|1637.37|0
1639521300000|2021-12-14 22:35:00|1640.15|1637.55|1639.79|1637.19|1640.37|1637.77|1639.65|1637.05|0
1639521600000|2021-12-14 22:40:00|1639.83|1637.23|1639.68|1637.08|1639.83|1637.23|1639.65|1637.05|0
1639521900000|2021-12-14 22:45:00|1639.72|1637.12|1639.83|1637.23|1639.96|1637.36|1639.72|1637.12|0
1639522200000|2021-12-14 22:50:00|1640.07|1637.47|1640.07|1637.47|1640.15|1637.55|1640|1637.4|0
1639522500000|2021-12-14 22:55:00|1640.11|1637.51|1640.22|1637.62|1640.57|1637.97|1640.11|1637.51|0
1639522800000|2021-12-14 23:00:00|1640.39|1637.79|1641.25|1638.65|1641.49|1638.89|1639.9|1637.3|0
1639523100000|2021-12-14 23:05:00|1641.49|1638.89|1641.25|1638.65|1641.49|1638.89|1640.76|1638.16|0
1639523400000|2021-12-14 23:10:00|1641.37|1638.77|1643.2|1640.6|1643.44|1640.84|1641.25|1638.65|0
1639523700000|2021-12-14 23:15:00|1643.44|1640.84|1641.25|1638.65|1643.44|1640.84|1641.25|1638.65|0
1639524000000|2021-12-14 23:20:00|1641.49|1638.89|1638.56|1635.96|1642.47|1639.87|1638.56|1635.96|0
1639524300000|2021-12-14 23:25:00|1638.68|1636.08|1636.85|1634.25|1639.29|1636.69|1636.85|1634.25|0
1639524600000|2021-12-14 23:30:00|1637.1|1634.5|1638.31|1635.71|1638.31|1635.71|1635.88|1633.28|0
1639524900000|2021-12-14 23:35:00|1637.83|1635.23|1637.09|1634.49|1638.56|1635.96|1636.61|1634.01|0
1639525200000|2021-12-14 23:40:00|1637.34|1634.74|1638.8|1636.2|1638.92|1636.32|1636.61|1634.01|0
1639525500000|2021-12-14 23:45:00|1638.56|1635.96|1639.04|1636.44|1639.04|1636.44|1638.31|1635.71|0
1639525800000|2021-12-14 23:50:00|1638.92|1636.32|1639.89|1637.29|1640.26|1637.66|1638.55|1635.95|0
1639526100000|2021-12-14 23:55:00|1639.77|1637.17|1638.8|1636.2|1640.26|1637.66|1638.8|1636.2|0
1639526400000|2021-12-15 00:00:00|1639.28|1636.68|1641.24|1638.64|1641.24|1638.64|1638.31|1635.71|0
1639526700000|2021-12-15 00:05:00|1641.48|1638.88|1643.19|1640.59|1643.67|1641.07|1640.99|1638.39|0
1639527000000|2021-12-15 00:10:00|1642.94|1640.34|1642.7|1640.1|1643.79|1641.19|1642.45|1639.85|0
1639527300000|2021-12-15 00:15:00|1642.45|1639.85|1643.43|1640.83|1643.92|1641.32|1642.45|1639.85|0
1639527600000|2021-12-15 00:20:00|1643.3|1640.7|1642.7|1640.1|1643.3|1640.7|1641.72|1639.12|0
1639527900000|2021-12-15 00:25:00|1643.92|1641.32|1644.65|1642.05|1644.65|1642.05|1643.67|1641.07|0
1639528200000|2021-12-15 00:30:00|1644.4|1641.8|1645.13|1642.53|1645.13|1642.53|1643.91|1641.31|0
1639528500000|2021-12-15 00:35:00|1645.38|1642.78|1645.38|1642.78|1645.62|1643.02|1644.16|1641.56|0
1639528800000|2021-12-15 00:40:00|1645.13|1642.53|1643.42|1640.82|1645.38|1642.78|1643.18|1640.58|0
1639529100000|2021-12-15 00:45:00|1643.54|1640.94|1643.42|1640.82|1644.15|1641.55|1643.18|1640.58|0
1639529400000|2021-12-15 00:50:00|1643.18|1640.58|1643.66|1641.06|1644.4|1641.8|1642.93|1640.33|0
1639529700000|2021-12-15 00:55:00|1643.78|1641.18|1643.91|1641.31|1644.64|1642.04|1643.42|1640.82|0
1639530000000|2021-12-15 01:00:00|1643.66|1641.06|1642.93|1640.33|1644.15|1641.55|1641.95|1639.35|0
1639530300000|2021-12-15 01:05:00|1642.69|1640.09|1641.83|1639.23|1642.69|1640.09|1641.71|1639.11|0
1639530600000|2021-12-15 01:10:00|1641.95|1639.35|1640.6|1638|1642.2|1639.6|1640.49|1637.89|0
1639530900000|2021-12-15 01:15:00|1640.49|1637.89|1638.53|1635.93|1640.49|1637.89|1636.83|1634.23|0
1639531200000|2021-12-15 01:20:00|1638.78|1636.18|1639.75|1637.15|1640.85|1638.25|1638.53|1635.93|0
1639531500000|2021-12-15 01:25:00|1639.63|1637.03|1635.48|1632.88|1640|1637.4|1635.36|1632.76|0
1639531800000|2021-12-15 01:30:00|1635.6|1633|1635.6|1633|1637.07|1634.47|1634.39|1631.79|0
1639532100000|2021-12-15 01:35:00|1635.85|1633.25|1638.04|1635.44|1638.04|1635.44|1634.87|1632.27|0
1639532400000|2021-12-15 01:40:00|1638.29|1635.69|1638.65|1636.05|1639.51|1636.91|1638.04|1635.44|0
1639532700000|2021-12-15 01:45:00|1638.53|1635.93|1638.77|1636.17|1639.75|1637.15|1638.04|1635.44|0
1639533000000|2021-12-15 01:50:00|1639.02|1636.42|1639.38|1636.78|1640.72|1638.12|1638.28|1635.68|0
1639533300000|2021-12-15 01:55:00|1639.26|1636.66|1641.45|1638.85|1641.94|1639.34|1639.26|1636.66|0
1639533600000|2021-12-15 02:00:00|1641.21|1638.61|1641.45|1638.85|1642.92|1640.32|1640.72|1638.12|0
1639533900000|2021-12-15 02:05:00|1641.33|1638.73|1640.72|1638.12|1641.94|1639.34|1640.48|1637.88|0
1639534200000|2021-12-15 02:10:00|1640.48|1637.88|1640.96|1638.36|1641.21|1638.61|1639.86|1637.26|0
1639534500000|2021-12-15 02:15:00|1641.21|1638.61|1638.39|1635.79|1641.69|1639.09|1638.03|1635.43|0
1639534800000|2021-12-15 02:20:00|1638.28|1635.68|1639.5|1636.9|1639.5|1636.9|1637.79|1635.19|0
1639535100000|2021-12-15 02:25:00|1639.25|1636.65|1638.03|1635.43|1639.5|1636.9|1637.06|1634.46|0
1639535400000|2021-12-15 02:30:00|1638.39|1635.79|1641.2|1638.6|1641.45|1638.85|1637.79|1635.19|0
1639535700000|2021-12-15 02:35:00|1641.32|1638.72|1642.66|1640.06|1642.91|1640.31|1640.96|1638.36|0
1639536000000|2021-12-15 02:40:00|1641.93|1639.33|1641.69|1639.09|1642.91|1640.31|1641.2|1638.6|0
1639536300000|2021-12-15 02:45:00|1641.93|1639.33|1642.42|1639.82|1642.66|1640.06|1641.2|1638.6|0
1639536600000|2021-12-15 02:50:00|1642.17|1639.57|1642.91|1640.31|1643.64|1641.04|1642.17|1639.57|0
1639536900000|2021-12-15 02:55:00|1643.15|1640.55|1643.15|1640.55|1643.64|1641.04|1642.17|1639.57|0
1639537200000|2021-12-15 03:00:00|1643.39|1640.79|1643.64|1641.04|1644.37|1641.77|1643.15|1640.55|0
1639537500000|2021-12-15 03:05:00|1643.51|1640.91|1643.88|1641.28|1643.88|1641.28|1643.39|1640.79|0
1639537800000|2021-12-15 03:10:00|1643.63|1641.03|1644.73|1642.13|1645.34|1642.74|1643.39|1640.79|0
1639538100000|2021-12-15 03:15:00|1644.61|1642.01|1643.75|1641.15|1644.73|1642.13|1643.02|1640.42|0
1639538400000|2021-12-15 03:20:00|1644.12|1641.52|1644.36|1641.76|1644.61|1642.01|1643.88|1641.28|0
1639538700000|2021-12-15 03:25:00|1644.24|1641.64|1643.39|1640.79|1644.24|1641.64|1643.26|1640.66|0
1639539000000|2021-12-15 03:30:00|1643.5|1640.9|1643.38|1640.78|1644.12|1641.52|1643.38|1640.78|0
1639539300000|2021-12-15 03:35:00|1643.5|1640.9|1644.23|1641.63|1644.48|1641.88|1643.38|1640.78|0
1639539600000|2021-12-15 03:40:00|1644.12|1641.52|1644.6|1642|1644.6|1642|1644.11|1641.51|0
1639539900000|2021-12-15 03:45:00|1644.85|1642.25|1645.58|1642.98|1645.82|1643.22|1644.6|1642|0
1639540200000|2021-12-15 03:50:00|1645.33|1642.73|1645.82|1643.22|1646.07|1643.47|1645.33|1642.73|0
1639540500000|2021-12-15 03:55:00|1646.06|1643.46|1645.58|1642.98|1646.06|1643.46|1645.33|1642.73|0
1639540800000|2021-12-15 04:00:00|1645.82|1643.22|1645.57|1642.97|1646.06|1643.46|1645.57|1642.97|0
1639541100000|2021-12-15 04:05:00|1645.33|1642.73|1645.82|1643.22|1645.82|1643.22|1645.33|1642.73|0
1639541400000|2021-12-15 04:10:00|1645.57|1642.97|1645.57|1642.97|1645.69|1643.09|1645.33|1642.73|0
1639541700000|2021-12-15 04:15:00|1645.2|1642.6|1646.06|1643.46|1646.3|1643.7|1645.2|1642.6|0
1639542000000|2021-12-15 04:20:00|1645.82|1643.22|1645.33|1642.73|1646.06|1643.46|1645.08|1642.48|0
1639542300000|2021-12-15 04:25:00|1645.2|1642.6|1644.35|1641.75|1645.33|1642.73|1644.1|1641.5|0
1639542600000|2021-12-15 04:30:00|1644.59|1641.99|1645.57|1642.97|1645.57|1642.97|1644.35|1641.75|0
1639542900000|2021-12-15 04:35:00|1645.81|1643.21|1645.81|1643.21|1646.06|1643.46|1645.32|1642.72|0
1639543200000|2021-12-15 04:40:00|1646.05|1643.45|1645.81|1643.21|1646.3|1643.7|1645.81|1643.21|0
1639543500000|2021-12-15 04:45:00|1645.57|1642.97|1646.05|1643.45|1646.05|1643.45|1645.56|1642.96|0
1639543800000|2021-12-15 04:50:00|1645.81|1643.21|1645.32|1642.72|1646.05|1643.45|1645.32|1642.72|0
1639544100000|2021-12-15 04:55:00|1645.56|1642.96|1645.32|1642.72|1645.81|1643.21|1645.07|1642.47|0
1639544400000|2021-12-15 05:00:00|1645.44|1642.84|1645.81|1643.21|1645.81|1643.21|1644.83|1642.23|0
1639544700000|2021-12-15 05:05:00|1645.8|1643.2|1643.85|1641.25|1645.8|1643.2|1643.85|1641.25|0
1639545000000|2021-12-15 05:10:00|1643.61|1641.01|1643.12|1640.52|1643.61|1641.01|1642.39|1639.79|0
1639545300000|2021-12-15 05:15:00|1643.36|1640.76|1643.12|1640.52|1644.09|1641.49|1643.12|1640.52|0
1639545600000|2021-12-15 05:20:00|1642.99|1640.39|1643.23|1640.63|1643.36|1640.76|1642.14|1639.54|0
1639545900000|2021-12-15 05:25:00|1643.12|1640.52|1644.58|1641.98|1644.58|1641.98|1643.12|1640.52|0
1639546200000|2021-12-15 05:30:00|1644.34|1641.74|1646.29|1643.69|1646.29|1643.69|1644.09|1641.49|0
1639546500000|2021-12-15 05:35:00|1645.8|1643.2|1645.8|1643.2|1646.04|1643.44|1645.43|1642.83|0
1639546800000|2021-12-15 05:40:00|1645.91|1643.31|1645.8|1643.2|1646.29|1643.69|1645.8|1643.2|0
1639547100000|2021-12-15 05:45:00|1645.91|1643.31|1646.28|1643.68|1646.28|1643.68|1645.8|1643.2|0
1639547400000|2021-12-15 05:50:00|1646.04|1643.44|1646.28|1643.68|1646.28|1643.68|1646.04|1643.44|0
1639547700000|2021-12-15 05:55:00|1646.04|1643.44|1645.55|1642.95|1647.26|1644.66|1645.3|1642.7|0
1639548000000|2021-12-15 06:00:00|1646.77|1644.17|1647.99|1645.39|1648.48|1645.88|1645.55|1642.95|0
1639548300000|2021-12-15 06:05:00|1647.86|1645.26|1647.26|1644.66|1648.48|1645.88|1647.01|1644.41|0
1639548600000|2021-12-15 06:10:00|1647.37|1644.77|1647.01|1644.41|1647.86|1645.26|1646.03|1643.43|0
1639548900000|2021-12-15 06:15:00|1647.25|1644.65|1646.28|1643.68|1647.86|1645.26|1646.15|1643.55|0
1639549200000|2021-12-15 06:20:00|1646.52|1643.92|1645.05|1642.45|1646.76|1644.16|1644.81|1642.21|0
1639549500000|2021-12-15 06:25:00|1644.93|1642.33|1644.81|1642.21|1645.3|1642.7|1644.57|1641.97|0
1639549800000|2021-12-15 06:30:00|1645.05|1642.45|1640.66|1638.06|1645.3|1642.7|1640.66|1638.06|0
1639550100000|2021-12-15 06:35:00|1640.42|1637.82|1641.26|1638.66|1641.26|1638.66|1639.8|1637.2|0
1639550400000|2021-12-15 06:40:00|1641.39|1638.79|1640.41|1637.81|1642|1639.4|1639.93|1637.33|0
1639550700000|2021-12-15 06:45:00|1640.17|1637.57|1641.39|1638.79|1641.39|1638.79|1640.17|1637.57|0
1639551000000|2021-12-15 06:50:00|1641.26|1638.66|1638.7|1636.1|1641.39|1638.79|1638.7|1636.1|0
1639551300000|2021-12-15 06:55:00|1638.95|1636.35|1638.7|1636.1|1639.06|1636.46|1637.48|1634.88|0
1639551600000|2021-12-15 07:00:00|1638.21|1635.61|1635.4|1632.8|1639.92|1637.32|1634.55|1631.95|0
1639551900000|2021-12-15 07:05:00|1635.28|1632.68|1636.5|1633.9|1637.24|1634.64|1635.28|1632.68|0
1639552200000|2021-12-15 07:10:00|1636.26|1633.66|1636.75|1634.15|1636.99|1634.39|1634.67|1632.07|0
1639552500000|2021-12-15 07:15:00|1636.86|1634.26|1637.23|1634.63|1637.84|1635.24|1636.01|1633.41|0
1639552800000|2021-12-15 07:20:00|1637.72|1635.12|1638.45|1635.85|1638.7|1636.1|1636.74|1634.14|0
1639553100000|2021-12-15 07:25:00|1638.21|1635.61|1637.72|1635.12|1638.45|1635.85|1636.74|1634.14|0
1639553400000|2021-12-15 07:30:00|1637.47|1634.87|1638.21|1635.61|1638.21|1635.61|1636.99|1634.39|0
1639553700000|2021-12-15 07:35:00|1639.43|1636.83|1641.87|1639.27|1642.35|1639.75|1638.45|1635.85|0
1639554000000|2021-12-15 07:40:00|1642.23|1639.63|1643.33|1640.73|1643.33|1640.73|1641.99|1639.39|0
1639554300000|2021-12-15 07:45:00|1643.7|1641.1|1644.06|1641.46|1644.68|1642.08|1642.84|1640.24|0
1639554600000|2021-12-15 07:50:00|1643.94|1641.34|1643.94|1641.34|1644.43|1641.83|1642.72|1640.12|0
1639554900000|2021-12-15 07:55:00|1643.7|1641.1|1641.74|1639.14|1643.94|1641.34|1641.5|1638.9|0
1639555200000|2021-12-15 08:00:00|1641.5|1638.9|1645.16|1642.56|1646.99|1644.39|1641.5|1638.9|0
1639555500000|2021-12-15 08:05:00|1645.45|1643.25|1646.67|1644.47|1647.64|1645.44|1644.47|1642.27|0
1639555800000|2021-12-15 08:10:00|1646.91|1644.71|1644.96|1642.76|1647.15|1644.95|1644.23|1642.03|0
1639556100000|2021-12-15 08:15:00|1645.45|1643.25|1647.64|1645.44|1647.64|1645.44|1644.22|1642.02|0
1639556400000|2021-12-15 08:20:00|1647.89|1645.69|1646.54|1644.34|1648.13|1645.93|1645.93|1643.73|0
1639556700000|2021-12-15 08:25:00|1646.66|1644.46|1643.49|1641.29|1646.91|1644.71|1643.49|1641.29|0
1639557000000|2021-12-15 08:30:00|1643.25|1641.05|1642.51|1640.31|1644.47|1642.27|1642.27|1640.07|0
1639557300000|2021-12-15 08:35:00|1642.76|1640.56|1641.78|1639.58|1643.49|1641.29|1640.8|1638.6|0
1639557600000|2021-12-15 08:40:00|1641.54|1639.34|1642.75|1640.55|1643|1640.8|1640.43|1638.23|0
1639557900000|2021-12-15 08:45:00|1643|1640.8|1642.02|1639.82|1643.97|1641.77|1642.02|1639.82|0
1639558200000|2021-12-15 08:50:00|1642.26|1640.06|1646.04|1643.84|1646.17|1643.97|1641.89|1639.69|0
1639558500000|2021-12-15 08:55:00|1645.92|1643.72|1642.99|1640.79|1646.17|1643.97|1642.75|1640.55|0
1639558800000|2021-12-15 09:00:00|1642.87|1640.67|1643.24|1641.04|1644.7|1642.5|1642.87|1640.67|0
1639559100000|2021-12-15 09:05:00|1643.48|1641.28|1642.26|1640.06|1643.84|1641.64|1641.77|1639.57|0
1639559400000|2021-12-15 09:10:00|1642.5|1640.3|1638.84|1636.64|1642.75|1640.55|1638.84|1636.64|0
1639559700000|2021-12-15 09:15:00|1638.6|1636.4|1636.52|1634.32|1639.45|1637.25|1636.4|1634.2|0
1639560000000|2021-12-15 09:20:00|1636.4|1634.2|1635.18|1632.98|1636.65|1634.45|1635.18|1632.98|0
1639560300000|2021-12-15 09:25:00|1635.91|1633.71|1634.2|1632|1635.91|1633.71|1632.25|1630.05|0
1639560600000|2021-12-15 09:30:00|1633.59|1631.39|1637.62|1635.42|1638.11|1635.91|1633.59|1631.39|0
1639560900000|2021-12-15 09:35:00|1637.37|1635.17|1638.11|1635.91|1639.33|1637.13|1637.13|1634.93|0
1639561200000|2021-12-15 09:40:00|1637.86|1635.66|1637.37|1635.17|1638.59|1636.39|1635.91|1633.71|0
1639561500000|2021-12-15 09:45:00|1637.13|1634.93|1637.86|1635.66|1638.59|1636.39|1637.13|1634.93|0
1639561800000|2021-12-15 09:50:00|1637.98|1635.78|1636.39|1634.19|1638.84|1636.64|1636.39|1634.19|0
1639562100000|2021-12-15 09:55:00|1636.15|1633.95|1636.88|1634.68|1638.59|1636.39|1636.15|1633.95|0
1639562400000|2021-12-15 10:00:00|1636.64|1634.44|1637.61|1635.41|1638.1|1635.9|1635.66|1633.46|0
1639562700000|2021-12-15 10:05:00|1637.73|1635.53|1637.37|1635.17|1638.1|1635.9|1637.37|1635.17|0
1639563000000|2021-12-15 10:10:00|1637.61|1635.41|1636.15|1633.95|1637.61|1635.41|1635.9|1633.7|0
1639563300000|2021-12-15 10:15:00|1636.39|1634.19|1638.1|1635.9|1638.83|1636.63|1636.39|1634.19|0
1639563600000|2021-12-15 10:20:00|1637.85|1635.65|1637.61|1635.41|1638.34|1636.14|1636.88|1634.68|0
1639563900000|2021-12-15 10:25:00|1637.85|1635.65|1639.43|1637.23|1639.56|1637.36|1637.72|1635.52|0
1639564200000|2021-12-15 10:30:00|1639.56|1637.36|1638.83|1636.63|1640.65|1638.45|1638.58|1636.38|0
1639564500000|2021-12-15 10:35:00|1638.34|1636.14|1639.07|1636.87|1639.31|1637.11|1638.34|1636.14|0
1639564800000|2021-12-15 10:40:00|1638.82|1636.62|1640.29|1638.09|1640.29|1638.09|1638.34|1636.14|0
1639565100000|2021-12-15 10:45:00|1639.55|1637.35|1639.55|1637.35|1640.29|1638.09|1638.82|1636.62|0
1639565400000|2021-12-15 10:50:00|1639.07|1636.87|1639.55|1637.35|1639.8|1637.6|1638.58|1636.38|0
1639565700000|2021-12-15 10:55:00|1639.67|1637.47|1641.75|1639.55|1641.99|1639.79|1638.09|1635.89|0
1639566000000|2021-12-15 11:00:00|1641.99|1639.79|1639.55|1637.35|1642.24|1640.04|1639.31|1637.11|0
1639566300000|2021-12-15 11:05:00|1639.67|1637.47|1639.06|1636.86|1640.53|1638.33|1638.82|1636.62|0
1639566600000|2021-12-15 11:10:00|1638.82|1636.62|1637.84|1635.64|1639.06|1636.86|1637.35|1635.15|0
1639566900000|2021-12-15 11:15:00|1638.08|1635.88|1637.35|1635.15|1638.82|1636.62|1637.35|1635.15|0
1639567200000|2021-12-15 11:20:00|1637.47|1635.27|1635.89|1633.69|1637.47|1635.27|1633.2|1631|0
1639567500000|2021-12-15 11:25:00|1636.13|1633.93|1636.62|1634.42|1637.11|1634.91|1635.89|1633.69|0
1639567800000|2021-12-15 11:30:00|1636.37|1634.17|1633.69|1631.49|1636.37|1634.17|1633.45|1631.25|0
1639568100000|2021-12-15 11:35:00|1633.44|1631.24|1635.15|1632.95|1635.4|1633.2|1633.2|1631|0
1639568400000|2021-12-15 11:40:00|1635.02|1632.82|1635.64|1633.44|1636.37|1634.17|1634.91|1632.71|0
1639568700000|2021-12-15 11:45:00|1635.39|1633.19|1636.73|1634.53|1636.86|1634.66|1635.15|1632.95|0
1639569000000|2021-12-15 11:50:00|1636.86|1634.66|1636.86|1634.66|1637.7|1635.5|1636.37|1634.17|0
1639569300000|2021-12-15 11:55:00|1637.1|1634.9|1636.85|1634.65|1637.83|1635.63|1636.61|1634.41|0
1639569600000|2021-12-15 12:00:00|1637.1|1634.9|1637.58|1635.38|1639.29|1637.09|1637.1|1634.9|0
1639569900000|2021-12-15 12:05:00|1637.34|1635.14|1638.56|1636.36|1638.56|1636.36|1637.1|1634.9|0
1639570200000|2021-12-15 12:10:00|1638.32|1636.12|1639.53|1637.33|1639.78|1637.58|1638.07|1635.87|0
1639570500000|2021-12-15 12:15:00|1639.78|1637.58|1641|1638.8|1641.97|1639.77|1639.53|1637.33|0
1639570800000|2021-12-15 12:20:00|1640.75|1638.55|1638.43|1636.23|1640.75|1638.55|1638.07|1635.87|0
1639571100000|2021-12-15 12:25:00|1638.31|1636.11|1641.24|1639.04|1641.36|1639.16|1638.31|1636.11|0
1639571400000|2021-12-15 12:30:00|1641.48|1639.28|1641.73|1639.53|1642.21|1640.01|1641|1638.8|0
1639571700000|2021-12-15 12:35:00|1641.48|1639.28|1640.26|1638.06|1641.73|1639.53|1640.26|1638.06|0
1639572000000|2021-12-15 12:40:00|1640.5|1638.3|1641.24|1639.04|1641.24|1639.04|1640.26|1638.06|0
1639572300000|2021-12-15 12:45:00|1640.99|1638.79|1640.5|1638.3|1642.94|1640.74|1639.28|1637.08|0
1639572600000|2021-12-15 12:50:00|1640.75|1638.55|1638.79|1636.59|1640.75|1638.55|1638.31|1636.11|0
1639572900000|2021-12-15 12:55:00|1638.91|1636.71|1638.55|1636.35|1639.77|1637.57|1637.82|1635.62|0
1639573200000|2021-12-15 13:00:00|1638.3|1636.1|1639.04|1636.84|1640.74|1638.54|1637.93|1635.73|0
1639573500000|2021-12-15 13:05:00|1638.91|1636.71|1636.35|1634.15|1639.77|1637.57|1634.89|1632.69|0
1639573800000|2021-12-15 13:10:00|1636.59|1634.39|1639.76|1637.56|1640.01|1637.81|1636.59|1634.39|0
1639574100000|2021-12-15 13:15:00|1639.88|1637.68|1640.74|1638.54|1640.74|1638.54|1639.28|1637.08|0
1639574400000|2021-12-15 13:20:00|1640.98|1638.78|1640.74|1638.54|1643.18|1640.98|1640.49|1638.29|0
1639574700000|2021-12-15 13:25:00|1640.98|1638.78|1640.37|1638.17|1641.47|1639.27|1639.88|1637.68|0
1639575000000|2021-12-15 13:30:00|1640.12|1637.92|1641.71|1639.51|1645.37|1643.17|1639.76|1637.56|0
1639575300000|2021-12-15 13:35:00|1641.47|1639.27|1641.47|1639.27|1641.96|1639.76|1639.52|1637.32|0
1639575600000|2021-12-15 13:40:00|1641.22|1639.02|1638.29|1636.09|1641.22|1639.02|1638.05|1635.85|0
1639575900000|2021-12-15 13:45:00|1638.54|1636.34|1639.51|1637.31|1640.73|1638.53|1638.29|1636.09|0
1639576200000|2021-12-15 13:50:00|1639.76|1637.56|1639.02|1636.82|1640.49|1638.29|1638.54|1636.34|0
1639576500000|2021-12-15 13:55:00|1639.27|1637.07|1638.53|1636.33|1639.76|1637.56|1636.58|1634.38|0
1639576800000|2021-12-15 14:00:00|1638.05|1635.85|1640|1637.8|1640.24|1638.04|1636.09|1633.89|0
1639577100000|2021-12-15 14:05:00|1639.75|1637.55|1641.46|1639.26|1641.7|1639.5|1638.78|1636.58|0
1639577400000|2021-12-15 14:10:00|1641.22|1639.02|1640.24|1638.04|1641.46|1639.26|1639.26|1637.06|0
1639577700000|2021-12-15 14:15:00|1640.48|1638.28|1640.73|1638.53|1641.22|1639.02|1639.75|1637.55|0
1639578000000|2021-12-15 14:20:00|1640.97|1638.77|1640.24|1638.04|1642.43|1640.23|1640.24|1638.04|0
1639578300000|2021-12-15 14:25:00|1640.48|1638.28|1639.75|1637.55|1640.97|1638.77|1639.26|1637.06|0
1639578600000|2021-12-15 14:30:00|1639.99|1637.79|1634.38|1632.18|1643.16|1640.96|1634.14|1631.94|0
1639578900000|2021-12-15 14:35:00|1634.14|1631.94|1634.66|1632.46|1639.75|1637.55|1632.92|1630.72|0
1639579200000|2021-12-15 14:40:00|1633.68|1631.48|1628.34|1626.14|1633.68|1631.48|1627.37|1625.17|0
1639579500000|2021-12-15 14:45:00|1628.83|1626.63|1622.73|1620.53|1631.02|1628.82|1622.25|1620.05|0
1639579800000|2021-12-15 14:50:00|1623.46|1621.26|1622.98|1620.78|1624.44|1622.24|1620.78|1618.58|0
1639580100000|2021-12-15 14:55:00|1623.46|1621.26|1622.98|1620.78|1625.66|1623.46|1621.51|1619.31|0
1639580400000|2021-12-15 15:00:00|1623.34|1621.14|1625.65|1623.45|1626.87|1624.67|1618.35|1616.15|0
1639580700000|2021-12-15 15:05:00|1624.92|1622.72|1624.43|1622.23|1627.85|1625.65|1624.43|1622.23|0
1639581000000|2021-12-15 15:10:00|1624.19|1621.99|1624.19|1621.99|1627.6|1625.4|1622.48|1620.28|0
1639581300000|2021-12-15 15:15:00|1624.92|1622.72|1623.21|1621.01|1627.11|1624.91|1622.48|1620.28|0
1639581600000|2021-12-15 15:20:00|1622.73|1620.53|1625.16|1622.96|1628.09|1625.89|1622.73|1620.53|0
1639581900000|2021-12-15 15:25:00|1625.41|1623.21|1625.89|1623.69|1626.62|1624.42|1624.43|1622.23|0
1639582200000|2021-12-15 15:30:00|1626.01|1623.81|1628.57|1626.37|1628.82|1626.62|1625.16|1622.96|0
1639582500000|2021-12-15 15:35:00|1628.33|1626.13|1634.18|1631.98|1634.18|1631.98|1628.33|1626.13|0
1639582800000|2021-12-15 15:40:00|1633.93|1631.73|1632.93|1630.73|1635.64|1633.44|1632.47|1630.27|0
1639583100000|2021-12-15 15:45:00|1632.69|1630.49|1627.81|1625.61|1633.18|1630.98|1627.81|1625.61|0
1639583400000|2021-12-15 15:50:00|1628.54|1626.34|1626.35|1624.15|1628.79|1626.59|1626.1|1623.9|0
1639583700000|2021-12-15 15:55:00|1626.71|1624.51|1626.86|1624.66|1627.35|1625.15|1624.67|1622.47|0
1639584000000|2021-12-15 16:00:00|1627.35|1625.15|1628.57|1626.37|1630.03|1627.83|1625.15|1622.95|0
1639584300000|2021-12-15 16:05:00|1628.32|1626.12|1624.66|1622.46|1628.81|1626.61|1624.66|1622.46|0
1639584600000|2021-12-15 16:10:00|1624.42|1622.22|1622.47|1620.27|1625.88|1623.68|1621.74|1619.54|0
1639584900000|2021-12-15 16:15:00|1622.23|1620.03|1619.79|1617.59|1623.2|1621|1619.3|1617.1|0
1639585200000|2021-12-15 16:20:00|1620.03|1617.83|1623.82|1621.62|1624.31|1622.11|1618.57|1616.37|0
1639585500000|2021-12-15 16:25:00|1624.07|1621.87|1621.87|1619.67|1625.53|1623.33|1621.39|1619.19|0
1639585800000|2021-12-15 16:30:00|1621.63|1619.43|1617.63|1615.43|1622.12|1619.92|1616.17|1613.97|0
1639586100000|2021-12-15 16:35:00|1617.39|1615.19|1616.9|1614.7|1618.61|1616.41|1615.2|1613|0
1639586400000|2021-12-15 16:40:00|1617.14|1614.94|1618.12|1615.92|1618.6|1616.4|1614.71|1612.51|0
1639586700000|2021-12-15 16:45:00|1618.36|1616.16|1620.55|1618.35|1621.04|1618.84|1617.14|1614.94|0
1639587000000|2021-12-15 16:50:00|1620.31|1618.11|1621.77|1619.57|1622.26|1620.06|1618.36|1616.16|0
1639587300000|2021-12-15 16:55:00|1621.52|1619.32|1621.04|1618.84|1622.74|1620.54|1619.58|1617.38|0
1639587600000|2021-12-15 17:00:00|1620.55|1618.35|1623.72|1621.52|1624.2|1622|1620.06|1617.86|0
1639587900000|2021-12-15 17:05:00|1623.96|1621.76|1620.06|1617.86|1624.2|1622|1619.09|1616.89|0
1639588200000|2021-12-15 17:10:00|1620.55|1618.35|1619.57|1617.37|1621.28|1619.08|1619.33|1617.13|0
1639588500000|2021-12-15 17:15:00|1620.06|1617.86|1616.4|1614.2|1620.06|1617.86|1616.4|1614.2|0
1639588800000|2021-12-15 17:20:00|1616.65|1614.45|1617.86|1615.66|1618.84|1616.64|1616.16|1613.96|0
1639589100000|2021-12-15 17:25:00|1618.11|1615.91|1626.88|1624.68|1626.88|1624.68|1617.62|1615.42|0
1639589400000|2021-12-15 17:30:00|1626.63|1624.43|1628.1|1625.9|1628.1|1625.9|1625.42|1623.22|0
1639589700000|2021-12-15 17:35:00|1627.85|1625.65|1625.66|1623.46|1628.83|1626.63|1625.66|1623.46|0
1639590000000|2021-12-15 17:40:00|1625.9|1623.7|1623.46|1621.26|1626.14|1623.94|1623.22|1621.02|0
1639590300000|2021-12-15 17:45:00|1623.71|1621.51|1623.95|1621.75|1625.65|1623.45|1622.49|1620.29|0
1639590600000|2021-12-15 17:50:00|1624.19|1621.99|1628.33|1626.13|1628.33|1626.13|1623.95|1621.75|0
1639590900000|2021-12-15 17:55:00|1628.09|1625.89|1628.3|1626.1|1629.06|1626.86|1626.63|1624.43|0
1639591200000|2021-12-15 18:00:00|1628.05|1625.85|1626.1|1623.9|1628.54|1626.34|1626.1|1623.9|0
1639591500000|2021-12-15 18:05:00|1625.86|1623.66|1629.76|1627.56|1630.25|1628.05|1625.86|1623.66|0
1639591800000|2021-12-15 18:10:00|1630|1627.8|1628.05|1625.85|1630|1627.8|1626.35|1624.15|0
1639592100000|2021-12-15 18:15:00|1627.81|1625.61|1629.27|1627.07|1629.76|1627.56|1626.34|1624.14|0
1639592400000|2021-12-15 18:20:00|1629.02|1626.82|1627.56|1625.36|1629.02|1626.82|1626.59|1624.39|0
1639592700000|2021-12-15 18:25:00|1627.32|1625.12|1627.8|1625.6|1628.78|1626.58|1626.34|1624.14|0
1639593000000|2021-12-15 18:30:00|1628.05|1625.85|1629.51|1627.31|1631.22|1629.02|1627.07|1624.87|0
1639593300000|2021-12-15 18:35:00|1629.75|1627.55|1629.02|1626.82|1631.21|1629.01|1628.53|1626.33|0
1639593600000|2021-12-15 18:40:00|1628.78|1626.58|1631.21|1629.01|1631.21|1629.01|1627.07|1624.87|0
1639593900000|2021-12-15 18:45:00|1630.97|1628.77|1628.77|1626.57|1631.46|1629.26|1628.53|1626.33|0
1639594200000|2021-12-15 18:50:00|1629.26|1627.06|1626.09|1623.89|1629.51|1627.31|1625.12|1622.92|0
1639594500000|2021-12-15 18:55:00|1626.34|1624.14|1632.67|1630.47|1633.28|1631.08|1626.09|1623.89|0
1639594800000|2021-12-15 19:00:00|1632.55|1630.35|1641.94|1639.74|1642.67|1640.47|1615.37|1613.17|0
1639595100000|2021-12-15 19:05:00|1644.62|1642.42|1650.46|1648.26|1651.93|1649.73|1641.42|1639.22|0
1639595400000|2021-12-15 19:10:00|1650.7|1648.5|1659.99|1657.79|1660.48|1658.28|1647.53|1645.33|0
1639595700000|2021-12-15 19:15:00|1659.86|1657.66|1659.01|1656.81|1660.23|1658.03|1654.73|1652.53|0
1639596000000|2021-12-15 19:20:00|1658.64|1656.44|1648.26|1646.06|1659.74|1657.54|1647.28|1645.08|0
1639596300000|2021-12-15 19:25:00|1647.28|1645.08|1643.13|1640.93|1647.53|1645.33|1635.8|1633.6|0
1639596600000|2021-12-15 19:30:00|1642.88|1640.68|1641.05|1638.85|1647.52|1645.32|1638.49|1636.29|0
1639596900000|2021-12-15 19:35:00|1641.17|1638.97|1654.36|1652.16|1655.58|1653.38|1640.44|1638.24|0
1639597200000|2021-12-15 19:40:00|1653.63|1651.43|1649.96|1647.76|1660.47|1658.27|1648.74|1646.54|0
1639597500000|2021-12-15 19:45:00|1650.94|1648.74|1652.89|1650.69|1658.76|1656.56|1649.72|1647.52|0
1639597800000|2021-12-15 19:50:00|1649.47|1647.27|1660.47|1658.27|1660.47|1658.27|1648.01|1645.81|0
1639598100000|2021-12-15 19:55:00|1660.22|1658.02|1652.4|1650.2|1662.67|1660.47|1650.69|1648.49|0
1639598400000|2021-12-15 20:00:00|1653.62|1651.42|1659.24|1657.04|1662.18|1659.98|1652.65|1650.45|0
1639598700000|2021-12-15 20:05:00|1659.73|1657.53|1675.62|1673.42|1676.11|1673.91|1658.51|1656.31|0
1639599000000|2021-12-15 20:10:00|1675.13|1672.93|1680.27|1678.07|1680.27|1678.07|1672.93|1670.73|0
1639599300000|2021-12-15 20:15:00|1679.05|1676.85|1691.74|1689.54|1694.03|1691.83|1679.05|1676.85|0
1639599600000|2021-12-15 20:20:00|1692.48|1690.28|1694.83|1692.63|1699.83|1697.63|1691.01|1688.81|0
1639599900000|2021-12-15 20:25:00|1695.81|1693.61|1698.75|1696.55|1699.24|1697.04|1691.89|1689.69|0
1639600200000|2021-12-15 20:30:00|1699.49|1697.29|1699|1696.8|1701.21|1699.01|1694.59|1692.39|0
1639600500000|2021-12-15 20:35:00|1698.38|1696.18|1704.64|1702.44|1705.13|1702.93|1698.38|1696.18|0
1639600800000|2021-12-15 20:40:00|1704.39|1702.19|1692.87|1690.67|1706.11|1703.91|1692.01|1689.81|0
1639601100000|2021-12-15 20:45:00|1693.85|1691.65|1686.5|1684.3|1695.07|1692.87|1685.76|1683.56|0
1639601400000|2021-12-15 20:50:00|1689.06|1686.86|1704.37|1702.17|1705.35|1703.15|1689.06|1686.86|0
1639601700000|2021-12-15 20:55:00|1703.88|1701.68|1708.15|1705.95|1712.31|1710.11|1703.88|1701.68|0
1639602000000|2021-12-15 21:00:00|1709.86|1707.66|1712.56|1710.36|1713.54|1711.34|1706.92|1704.72|0
1639602300000|2021-12-15 21:05:00|1712.8|1710.6|1711.82|1709.62|1714.77|1712.57|1710.11|1707.91|0
1639602600000|2021-12-15 21:10:00|1711.58|1709.38|1710.35|1708.15|1711.82|1709.62|1710.11|1707.91|0
1639602900000|2021-12-15 21:15:00|1711.29|1708.69|1709.69|1707.09|1711.29|1708.69|1709.69|1707.09|0
1639603200000|2021-12-15 21:20:00|1709.81|1707.21|1711.28|1708.68|1711.53|1708.93|1709.32|1706.72|0
1639603500000|2021-12-15 21:25:00|1711.04|1708.44|1711.77|1709.17|1711.77|1709.17|1710.79|1708.19|0
1639603800000|2021-12-15 21:30:00|1711.53|1708.93|1710.55|1707.95|1711.77|1709.17|1710.06|1707.46|0
1639604100000|2021-12-15 21:35:00|1710.79|1708.19|1711.04|1708.44|1711.28|1708.68|1709.81|1707.21|0
1639604400000|2021-12-15 21:40:00|1710.79|1708.19|1711.53|1708.93|1712.02|1709.42|1710.55|1707.95|0
1639604700000|2021-12-15 21:45:00|1711.77|1709.17|1711.77|1709.17|1713|1710.4|1711.53|1708.93|0
1639605000000|2021-12-15 21:50:00|1712.26|1709.66|1711.89|1709.29|1712.26|1709.66|1711.77|1709.17|0
1639605300000|2021-12-15 21:55:00|1711.77|1709.17|1711.89|1709.29|1712.99|1710.39|1711.77|1709.17|0
1639605600000|2021-12-15 22:00:00|1711.9|1709.3|1712.29|1709.69|1712.6|1710|1711.79|1709.19|0
1639605900000|2021-12-15 22:05:00|1712.42|1709.82|1712.21|1709.61|1712.42|1709.82|1711.92|1709.32|0
1639606200000|2021-12-15 22:10:00|1712.57|1709.97|1712.42|1709.82|1712.57|1709.97|1712.14|1709.54|0
1639606500000|2021-12-15 22:15:00|1712.31|1709.71|1712.53|1709.93|1712.63|1710.03|1712.31|1709.71|0
1639606800000|2021-12-15 22:20:00|1712.57|1709.97|1713.13|1710.53|1713.13|1710.53|1712.57|1709.97|0
1639607100000|2021-12-15 22:25:00|1712.73|1710.13|1712.53|1709.93|1712.95|1710.35|1712.31|1709.71|0
1639607400000|2021-12-15 22:30:00|1712.31|1709.71|1712.53|1709.93|1712.53|1709.93|1712.31|1709.71|0
1639607700000|2021-12-15 22:35:00|1712.59|1709.99|1712.95|1710.35|1712.99|1710.39|1712.53|1709.93|0
1639608000000|2021-12-15 22:40:00|1712.99|1710.39|1713.05|1710.45|1713.05|1710.45|1712.88|1710.28|0
1639608300000|2021-12-15 22:45:00|1712.88|1710.28|1712.91|1710.31|1713.12|1710.52|1712.88|1710.28|0
1639608600000|2021-12-15 22:50:00|1712.88|1710.28|1712.59|1709.99|1712.94|1710.34|1712.56|1709.96|0
1639608900000|2021-12-15 22:55:00|1712.52|1709.92|1712.34|1709.74|1712.52|1709.92|1712.34|1709.74|0
1639609200000|2021-12-15 23:00:00|1711.63|1709.03|1715.92|1713.32|1716.9|1714.3|1711.27|1708.67|0
1639609500000|2021-12-15 23:05:00|1716.17|1713.57|1716.17|1713.57|1717.88|1715.28|1715.68|1713.08|0
1639609800000|2021-12-15 23:10:00|1716.41|1713.81|1718.86|1716.26|1719.11|1716.51|1715.43|1712.83|0
1639610100000|2021-12-15 23:15:00|1718.62|1716.02|1720.09|1717.49|1720.09|1717.49|1717.88|1715.28|0
1639610400000|2021-12-15 23:20:00|1719.84|1717.24|1719.84|1717.24|1721.07|1718.47|1719.11|1716.51|0
1639610700000|2021-12-15 23:25:00|1720.09|1717.49|1719.35|1716.75|1720.33|1717.73|1718.86|1716.26|0
1639611000000|2021-12-15 23:30:00|1719.6|1717|1719.84|1717.24|1720.69|1718.09|1719.11|1716.51|0
1639611300000|2021-12-15 23:35:00|1715.43|1712.83|1715.18|1712.58|1716.53|1713.93|1715.18|1712.58|0
1639611600000|2021-12-15 23:40:00|1715.43|1712.83|1716.16|1713.56|1716.65|1714.05|1715.18|1712.58|0
1639611900000|2021-12-15 23:45:00|1715.67|1713.07|1718.24|1715.64|1718.37|1715.77|1715.67|1713.07|0
1639612200000|2021-12-15 23:50:00|1718.37|1715.77|1716.65|1714.05|1718.73|1716.13|1715.67|1713.07|0
1639612500000|2021-12-15 23:55:00|1716.52|1713.92|1717.14|1714.54|1717.26|1714.66|1716.16|1713.56|0
1639612800000|2021-12-16 00:00:00|1717.01|1714.41|1712.72|1710.12|1717.01|1714.41|1712.35|1709.75|0
1639613100000|2021-12-16 00:05:00|1712.97|1710.37|1711.99|1709.39|1714.2|1711.6|1711.37|1708.77|0
1639613400000|2021-12-16 00:10:00|1711.74|1709.14|1711.5|1708.9|1713.7|1711.1|1711.25|1708.65|0
1639613700000|2021-12-16 00:15:00|1711.74|1709.14|1711.25|1708.65|1713.46|1710.86|1710.52|1707.92|0
1639614000000|2021-12-16 00:20:00|1711.01|1708.41|1712.48|1709.88|1712.48|1709.88|1710.51|1707.91|0
1639614300000|2021-12-16 00:25:00|1712.72|1710.12|1711.74|1709.14|1712.72|1710.12|1711|1708.4|0
1639614600000|2021-12-16 00:30:00|1712.23|1709.63|1713.45|1710.85|1713.7|1711.1|1711.25|1708.65|0
1639614900000|2021-12-16 00:35:00|1713.21|1710.61|1714.19|1711.59|1714.19|1711.59|1712.96|1710.36|0
1639615200000|2021-12-16 00:40:00|1714.06|1711.46|1715.17|1712.57|1715.9|1713.3|1714.06|1711.46|0
1639615500000|2021-12-16 00:45:00|1715.41|1712.81|1715.41|1712.81|1715.9|1713.3|1715.04|1712.44|0
1639615800000|2021-12-16 00:50:00|1715.66|1713.06|1713.94|1711.34|1715.9|1713.3|1713.7|1711.1|0
1639616100000|2021-12-16 00:55:00|1713.81|1711.21|1712.71|1710.11|1714.19|1711.59|1712.59|1709.99|0
1639616400000|2021-12-16 01:00:00|1712.47|1709.87|1714.3|1711.7|1714.67|1712.07|1712.22|1709.62|0
1639616700000|2021-12-16 01:05:00|1714.18|1711.58|1712.22|1709.62|1714.18|1711.58|1712.22|1709.62|0
1639617000000|2021-12-16 01:10:00|1712.34|1709.74|1713.94|1711.34|1714.18|1711.58|1712.22|1709.62|0
1639617300000|2021-12-16 01:15:00|1714.05|1711.45|1712.22|1709.62|1714.18|1711.58|1711.97|1709.37|0
1639617600000|2021-12-16 01:20:00|1712.09|1709.49|1714.67|1712.07|1715.03|1712.43|1712.09|1709.49|0
1639617900000|2021-12-16 01:25:00|1714.43|1711.83|1714.18|1711.58|1714.54|1711.94|1713.69|1711.09|0
1639618200000|2021-12-16 01:30:00|1714.42|1711.82|1716.5|1713.9|1716.63|1714.03|1714.3|1711.7|0
1639618500000|2021-12-16 01:35:00|1716.63|1714.03|1714.29|1711.69|1716.88|1714.28|1713.93|1711.33|0
1639618800000|2021-12-16 01:40:00|1714.18|1711.58|1713.69|1711.09|1714.91|1712.31|1713.2|1710.6|0
1639619100000|2021-12-16 01:45:00|1713.44|1710.84|1709.76|1707.16|1713.44|1710.84|1709.52|1706.92|0
1639619400000|2021-12-16 01:50:00|1709.52|1706.92|1707.8|1705.2|1710.25|1707.65|1707.07|1704.47|0
1639619700000|2021-12-16 01:55:00|1707.56|1704.96|1707.8|1705.2|1709.14|1706.54|1706.57|1703.97|0
1639620000000|2021-12-16 02:00:00|1708.53|1705.93|1709.88|1707.28|1710.25|1707.65|1708.29|1705.69|0
1639620300000|2021-12-16 02:05:00|1710|1707.4|1709.27|1706.67|1710.25|1707.65|1708.78|1706.18|0
1639620600000|2021-12-16 02:10:00|1709.14|1706.54|1710.49|1707.89|1710.49|1707.89|1708.9|1706.3|0
1639620900000|2021-12-16 02:15:00|1710.74|1708.14|1713.92|1711.32|1714.66|1712.06|1710.74|1708.14|0
1639621200000|2021-12-16 02:20:00|1713.8|1711.2|1714.17|1711.57|1714.66|1712.06|1713.68|1711.08|0
1639621500000|2021-12-16 02:25:00|1713.92|1711.32|1713.92|1711.32|1714.29|1711.69|1713.55|1710.95|0
1639621800000|2021-12-16 02:30:00|1713.68|1711.08|1712.45|1709.85|1713.68|1711.08|1712.45|1709.85|0
1639622100000|2021-12-16 02:35:00|1712.7|1710.1|1712.2|1709.6|1712.7|1710.1|1711.71|1709.11|0
1639622400000|2021-12-16 02:40:00|1711.96|1709.36|1711.96|1709.36|1712.2|1709.6|1711.22|1708.62|0
1639622700000|2021-12-16 02:45:00|1712.08|1709.48|1711.47|1708.87|1713.18|1710.58|1711.22|1708.62|0
1639623000000|2021-12-16 02:50:00|1711.34|1708.74|1712.2|1709.6|1712.69|1710.09|1710.98|1708.38|0
1639623300000|2021-12-16 02:55:00|1711.96|1709.36|1713.18|1710.58|1713.92|1711.32|1711.71|1709.11|0
1639623600000|2021-12-16 03:00:00|1713.05|1710.45|1712.94|1710.34|1713.43|1710.83|1712.44|1709.84|0
1639623900000|2021-12-16 03:05:00|1712.81|1710.21|1714.41|1711.81|1714.41|1711.81|1712.69|1710.09|0
1639624200000|2021-12-16 03:10:00|1714.65|1712.05|1713.18|1710.58|1714.77|1712.17|1712.69|1710.09|0
1639624500000|2021-12-16 03:15:00|1713.42|1710.82|1713.54|1710.94|1713.91|1711.31|1712.93|1710.33|0
1639624800000|2021-12-16 03:20:00|1713.42|1710.82|1713.42|1710.82|1714.4|1711.8|1713.18|1710.58|0
1639625100000|2021-12-16 03:25:00|1713.54|1710.94|1712.93|1710.33|1713.67|1711.07|1712.2|1709.6|0
1639625400000|2021-12-16 03:30:00|1712.69|1710.09|1713.66|1711.06|1714.4|1711.8|1712.44|1709.84|0
1639625700000|2021-12-16 03:35:00|1714.16|1711.56|1715.38|1712.78|1716.12|1713.52|1713.91|1711.31|0
1639626000000|2021-12-16 03:40:00|1715.14|1712.54|1714.89|1712.29|1715.38|1712.78|1714.64|1712.04|0
1639626300000|2021-12-16 03:45:00|1714.64|1712.04|1715.38|1712.78|1715.62|1713.02|1714.64|1712.04|0
1639626600000|2021-12-16 03:50:00|1715.62|1713.02|1714.64|1712.04|1716.11|1713.51|1714.64|1712.04|0
1639626900000|2021-12-16 03:55:00|1714.76|1712.16|1715.38|1712.78|1716.11|1713.51|1714.64|1712.04|0
1639627200000|2021-12-16 04:00:00|1716.11|1713.51|1716.55|1713.95|1717.58|1714.98|1715.62|1713.02|0
1639627500000|2021-12-16 04:05:00|1716.3|1713.7|1717.28|1714.68|1718.26|1715.66|1716.3|1713.7|0
1639627800000|2021-12-16 04:10:00|1716.79|1714.19|1717.04|1714.44|1717.28|1714.68|1716.55|1713.95|0
1639628100000|2021-12-16 04:15:00|1716.79|1714.19|1716.54|1713.94|1717.28|1714.68|1716.3|1713.7|0
1639628400000|2021-12-16 04:20:00|1716.3|1713.7|1717.03|1714.43|1717.03|1714.43|1715.56|1712.96|0
1639628700000|2021-12-16 04:25:00|1716.79|1714.19|1718.26|1715.66|1718.99|1716.39|1716.54|1713.94|0
1639629000000|2021-12-16 04:30:00|1718.38|1715.78|1718.5|1715.9|1718.75|1716.15|1717.28|1714.68|0
1639629300000|2021-12-16 04:35:00|1718.75|1716.15|1718.5|1715.9|1718.99|1716.39|1718.26|1715.66|0
1639629600000|2021-12-16 04:40:00|1718.26|1715.66|1718.75|1716.15|1719.48|1716.88|1718.26|1715.66|0
1639629900000|2021-12-16 04:45:00|1718.5|1715.9|1718.5|1715.9|1718.75|1716.15|1718.26|1715.66|0
1639630200000|2021-12-16 04:50:00|1718.25|1715.65|1718.5|1715.9|1718.99|1716.39|1718.25|1715.65|0
1639630500000|2021-12-16 04:55:00|1718.25|1715.65|1719.48|1716.88|1719.48|1716.88|1718.01|1715.41|0
1639630800000|2021-12-16 05:00:00|1719.72|1717.12|1719.48|1716.88|1719.97|1717.37|1718.74|1716.14|0
1639631100000|2021-12-16 05:05:00|1719.6|1717|1718.25|1715.65|1719.97|1717.37|1718.25|1715.65|0
1639631400000|2021-12-16 05:10:00|1718.01|1715.41|1718.99|1716.39|1719.48|1716.88|1718.01|1715.41|0
1639631700000|2021-12-16 05:15:00|1719.1|1716.5|1719.35|1716.75|1719.48|1716.88|1718.74|1716.14|0
1639632000000|2021-12-16 05:20:00|1719.23|1716.63|1718.74|1716.14|1719.97|1717.37|1718.49|1715.89|0
1639632300000|2021-12-16 05:25:00|1718.98|1716.38|1719.96|1717.36|1719.96|1717.36|1718.98|1716.38|0
1639632600000|2021-12-16 05:30:00|1720.46|1717.86|1722.17|1719.57|1723.4|1720.8|1720.46|1717.86|0
1639632900000|2021-12-16 05:35:00|1722.42|1719.82|1722.66|1720.06|1723.64|1721.04|1722.42|1719.82|0
1639633200000|2021-12-16 05:40:00|1722.42|1719.82|1721.68|1719.08|1722.42|1719.82|1721.43|1718.83|0
1639633500000|2021-12-16 05:45:00|1721.92|1719.32|1723.15|1720.55|1724.38|1721.78|1721.68|1719.08|0
1639633800000|2021-12-16 05:50:00|1723.4|1720.8|1723.88|1721.28|1724.38|1721.78|1723.15|1720.55|0
1639634100000|2021-12-16 05:55:00|1724.13|1721.53|1723.88|1721.28|1724.13|1721.53|1723.15|1720.55|0
1639634400000|2021-12-16 06:00:00|1723.64|1721.04|1724.13|1721.53|1724.62|1722.02|1723.15|1720.55|0
1639634700000|2021-12-16 06:05:00|1724.25|1721.65|1726.09|1723.49|1726.58|1723.98|1724.25|1721.65|0
1639635000000|2021-12-16 06:10:00|1725.84|1723.24|1726.09|1723.49|1726.21|1723.61|1724.86|1722.26|0
1639635300000|2021-12-16 06:15:00|1726.33|1723.73|1726.82|1724.22|1726.82|1724.22|1725.6|1723|0
1639635600000|2021-12-16 06:20:00|1727.07|1724.47|1726.33|1723.73|1727.07|1724.47|1726.09|1723.49|0
1639635900000|2021-12-16 06:25:00|1726.21|1723.61|1727.07|1724.47|1728.79|1726.19|1726.21|1723.61|0
1639636200000|2021-12-16 06:30:00|1726.82|1724.22|1725.59|1722.99|1726.82|1724.22|1725.1|1722.5|0
1639636500000|2021-12-16 06:35:00|1725.35|1722.75|1726.08|1723.48|1726.58|1723.98|1725.1|1722.5|0
1639636800000|2021-12-16 06:40:00|1726.33|1723.73|1727.73|1725.13|1728.05|1725.45|1726.08|1723.48|0
1639637100000|2021-12-16 06:45:00|1727.86|1725.26|1726.14|1723.54|1728.35|1725.75|1726.14|1723.54|0
1639637400000|2021-12-16 06:50:00|1726.38|1723.78|1727.85|1725.25|1728.34|1725.74|1726.14|1723.54|0
1639637700000|2021-12-16 06:55:00|1727.61|1725.01|1727.85|1725.25|1728.1|1725.5|1726.87|1724.27|0
1639638000000|2021-12-16 07:00:00|1728.59|1725.99|1730.31|1727.71|1731.04|1728.44|1726.63|1724.03|0
1639638300000|2021-12-16 07:05:00|1730.55|1727.95|1733.25|1730.65|1733.37|1730.77|1730.55|1727.95|0
1639638600000|2021-12-16 07:10:00|1733|1730.4|1734.72|1732.12|1736.44|1733.84|1732.27|1729.67|0
1639638900000|2021-12-16 07:15:00|1734.97|1732.37|1737.17|1734.57|1738.16|1735.56|1734.97|1732.37|0
1639639200000|2021-12-16 07:20:00|1737.42|1734.82|1738.06|1735.46|1739.87|1737.27|1737.29|1734.69|0
1639639500000|2021-12-16 07:25:00|1738.18|1735.58|1738.55|1735.95|1738.79|1736.19|1737.08|1734.48|0
1639639800000|2021-12-16 07:30:00|1738.3|1735.7|1738.06|1735.46|1739.53|1736.93|1737.08|1734.48|0
1639640100000|2021-12-16 07:35:00|1737.81|1735.21|1737.57|1734.97|1738.06|1735.46|1736.58|1733.98|0
1639640400000|2021-12-16 07:40:00|1737.81|1735.21|1739.28|1736.68|1739.28|1736.68|1737.32|1734.72|0
1639640700000|2021-12-16 07:45:00|1738.66|1736.06|1736.58|1733.98|1738.66|1736.06|1736.34|1733.74|0
1639641000000|2021-12-16 07:50:00|1736.34|1733.74|1733.39|1730.79|1737.07|1734.47|1733.15|1730.55|0
1639641300000|2021-12-16 07:55:00|1733.15|1730.55|1733.64|1731.04|1733.75|1731.15|1732.65|1730.05|0
1639641600000|2021-12-16 08:00:00|1733.39|1730.79|1727.86|1725.26|1735.11|1732.51|1727.5|1724.9|0
1639641900000|2021-12-16 08:05:00|1727.55|1725.35|1729.05|1726.85|1730.28|1728.08|1727.3|1725.1|0
1639642200000|2021-12-16 08:10:00|1728.93|1726.73|1727.45|1725.25|1729.54|1727.34|1726.11|1723.91|0
1639642500000|2021-12-16 08:15:00|1727.34|1725.14|1726.83|1724.63|1729.17|1726.97|1725.86|1723.66|0
1639642800000|2021-12-16 08:20:00|1726.72|1724.52|1731.13|1728.93|1731.5|1729.3|1726.72|1724.52|0
1639643100000|2021-12-16 08:25:00|1730.89|1728.69|1729.41|1727.21|1731.62|1729.42|1729.17|1726.97|0
1639643400000|2021-12-16 08:30:00|1729.17|1726.97|1731.87|1729.67|1731.87|1729.67|1728.68|1726.48|0
1639643700000|2021-12-16 08:35:00|1731.62|1729.42|1735.79|1733.59|1736.53|1734.33|1731.62|1729.42|0
1639644000000|2021-12-16 08:40:00|1735.55|1733.35|1735.79|1733.59|1736.53|1734.33|1734.32|1732.12|0
1639644300000|2021-12-16 08:45:00|1736.04|1733.84|1736.77|1734.57|1736.77|1734.57|1735.05|1732.85|0
1639644600000|2021-12-16 08:50:00|1737.02|1734.82|1736.77|1734.57|1738.49|1736.29|1735.05|1732.85|0
1639644900000|2021-12-16 08:55:00|1736.53|1734.33|1736.53|1734.33|1738|1735.8|1735.3|1733.1|0
1639645200000|2021-12-16 09:00:00|1736.28|1734.08|1734.07|1731.87|1736.28|1734.08|1733.82|1731.62|0
1639645500000|2021-12-16 09:05:00|1733.94|1731.74|1731|1728.8|1734.56|1732.36|1731|1728.8|0
1639645800000|2021-12-16 09:10:00|1731.12|1728.92|1733.58|1731.38|1733.82|1731.62|1730.51|1728.31|0
1639646100000|2021-12-16 09:15:00|1733.33|1731.13|1731.86|1729.66|1733.58|1731.38|1731.61|1729.41|0
1639646400000|2021-12-16 09:20:00|1731.61|1729.41|1731.12|1728.92|1732.71|1730.51|1731.12|1728.92|0
1639646700000|2021-12-16 09:25:00|1732.1|1729.9|1730.88|1728.68|1732.1|1729.9|1730.63|1728.43|0
1639647000000|2021-12-16 09:30:00|1731.12|1728.92|1733.57|1731.37|1733.82|1731.62|1730.87|1728.67|0
1639647300000|2021-12-16 09:35:00|1733.33|1731.13|1731.36|1729.16|1733.33|1731.13|1730.87|1728.67|0
1639647600000|2021-12-16 09:40:00|1731.61|1729.41|1733.33|1731.13|1733.57|1731.37|1731.12|1728.92|0
1639647900000|2021-12-16 09:45:00|1733.08|1730.88|1733.08|1730.88|1734.8|1732.6|1733.08|1730.88|0
1639648200000|2021-12-16 09:50:00|1732.83|1730.63|1733.32|1731.12|1734.06|1731.86|1732.34|1730.14|0
1639648500000|2021-12-16 09:55:00|1733.2|1731|1734.31|1732.11|1734.55|1732.35|1733.08|1730.88|0
1639648800000|2021-12-16 10:00:00|1734.06|1731.86|1735.29|1733.09|1735.29|1733.09|1732.1|1729.9|0
1639649100000|2021-12-16 10:05:00|1735.04|1732.84|1734.3|1732.1|1735.04|1732.84|1733.81|1731.61|0
1639649400000|2021-12-16 10:10:00|1734.06|1731.86|1735.28|1733.08|1736.02|1733.82|1734.06|1731.86|0
1639649700000|2021-12-16 10:15:00|1735.04|1732.84|1736.48|1734.28|1736.48|1734.28|1735.04|1732.84|0
1639650000000|2021-12-16 10:20:00|1736.23|1734.03|1736.48|1734.28|1736.97|1734.77|1734.76|1732.56|0
1639650300000|2021-12-16 10:25:00|1736.23|1734.03|1734.76|1732.56|1736.23|1734.03|1734.51|1732.31|0
1639650600000|2021-12-16 10:30:00|1734.51|1732.31|1736.23|1734.03|1736.72|1734.52|1734.51|1732.31|0
1639650900000|2021-12-16 10:35:00|1735.99|1733.79|1735.74|1733.54|1736.59|1734.39|1735.49|1733.29|0
1639651200000|2021-12-16 10:40:00|1736.23|1734.03|1738.06|1735.86|1738.19|1735.99|1735.49|1733.29|0
1639651500000|2021-12-16 10:45:00|1737.95|1735.75|1737.21|1735.01|1738.19|1735.99|1736.96|1734.76|0
1639651800000|2021-12-16 10:50:00|1736.96|1734.76|1738.93|1736.73|1738.93|1736.73|1736.96|1734.76|0
1639652100000|2021-12-16 10:55:00|1739.17|1736.97|1742.12|1739.92|1742.36|1740.16|1739.17|1736.97|0
1639652400000|2021-12-16 11:00:00|1742.36|1740.16|1741.13|1738.93|1742.61|1740.41|1741.13|1738.93|0
1639652700000|2021-12-16 11:05:00|1740.89|1738.69|1741.62|1739.42|1741.62|1739.42|1740.89|1738.69|0
1639653000000|2021-12-16 11:10:00|1741.87|1739.67|1743.59|1741.39|1744.81|1742.61|1741.62|1739.42|0
1639653300000|2021-12-16 11:15:00|1743.34|1741.14|1744.57|1742.37|1745.06|1742.86|1743.34|1741.14|0
1639653600000|2021-12-16 11:20:00|1744.81|1742.61|1745.3|1743.1|1746.53|1744.33|1744.08|1741.88|0
1639653900000|2021-12-16 11:25:00|1745.55|1743.35|1747.26|1745.06|1748.74|1746.54|1745.55|1743.35|0
1639654200000|2021-12-16 11:30:00|1747.76|1745.56|1749.47|1747.27|1749.72|1747.52|1747.51|1745.31|0
1639654500000|2021-12-16 11:35:00|1749.89|1747.69|1748.83|1746.63|1749.89|1747.69|1748.34|1746.14|0
1639654800000|2021-12-16 11:40:00|1749.07|1746.87|1748.95|1746.75|1749.32|1747.12|1748.34|1746.14|0
1639655100000|2021-12-16 11:45:00|1748.83|1746.63|1751.53|1749.33|1751.77|1749.57|1748.58|1746.38|0
1639655400000|2021-12-16 11:50:00|1751.04|1748.84|1747.84|1745.64|1751.53|1749.33|1747.35|1745.15|0
1639655700000|2021-12-16 11:55:00|1748.09|1745.89|1747.84|1745.64|1748.21|1746.01|1747.35|1745.15|0
1639656000000|2021-12-16 12:00:00|1747.6|1745.4|1745.26|1743.06|1747.6|1745.4|1744.16|1741.96|0
1639656300000|2021-12-16 12:05:00|1745.39|1743.19|1742.93|1740.73|1745.39|1743.19|1742.2|1740|0
1639656600000|2021-12-16 12:10:00|1742.69|1740.49|1743.18|1740.98|1745.39|1743.19|1742.44|1740.24|0
1639656900000|2021-12-16 12:15:00|1742.93|1740.73|1741.7|1739.5|1744.16|1741.96|1741.46|1739.26|0
1639657200000|2021-12-16 12:20:00|1742.44|1740.24|1743.42|1741.22|1743.42|1741.22|1741.21|1739.01|0
1639657500000|2021-12-16 12:25:00|1743.67|1741.47|1741.7|1739.5|1744.16|1741.96|1741.46|1739.26|0
1639657800000|2021-12-16 12:30:00|1741.46|1739.26|1742.93|1740.73|1743.67|1741.47|1741.46|1739.26|0
1639658100000|2021-12-16 12:35:00|1742.68|1740.48|1742.93|1740.73|1743.66|1741.46|1742.44|1740.24|0
1639658400000|2021-12-16 12:40:00|1742.8|1740.6|1740.72|1738.52|1742.93|1740.73|1740.72|1738.52|0
1639658700000|2021-12-16 12:45:00|1740.96|1738.76|1741.94|1739.74|1742.19|1739.99|1739.74|1737.54|0
1639659000000|2021-12-16 12:50:00|1741.7|1739.5|1740.96|1738.76|1742.43|1740.23|1739.98|1737.78|0
1639659300000|2021-12-16 12:55:00|1740.83|1738.63|1741.21|1739.01|1741.21|1739.01|1739.98|1737.78|0
1639659600000|2021-12-16 13:00:00|1741.45|1739.25|1740.22|1738.02|1741.7|1739.5|1739.49|1737.29|0
1639659900000|2021-12-16 13:05:00|1740.71|1738.51|1736.79|1734.59|1740.71|1738.51|1736.2|1734|0
1639660200000|2021-12-16 13:10:00|1736.66|1734.46|1737.27|1735.07|1739.11|1736.91|1736.17|1733.97|0
1639660500000|2021-12-16 13:15:00|1737.39|1735.19|1737.64|1735.44|1738.37|1736.17|1736.41|1734.21|0
1639660800000|2021-12-16 13:20:00|1737.88|1735.68|1740.58|1738.38|1740.58|1738.38|1737.64|1735.44|0
1639661100000|2021-12-16 13:25:00|1740.33|1738.13|1740.7|1738.5|1741.07|1738.87|1739.84|1737.64|0
1639661400000|2021-12-16 13:30:00|1740.58|1738.38|1738.37|1736.17|1742.05|1739.85|1738.13|1735.93|0
1639661700000|2021-12-16 13:35:00|1738.62|1736.42|1736.9|1734.7|1738.98|1736.78|1736.65|1734.45|0
1639662000000|2021-12-16 13:40:00|1736.65|1734.45|1735.92|1733.72|1737.39|1735.19|1734.44|1732.24|0
1639662300000|2021-12-16 13:45:00|1735.67|1733.47|1731.75|1729.55|1735.67|1733.47|1729.54|1727.34|0
1639662600000|2021-12-16 13:50:00|1731.01|1728.81|1731.74|1729.54|1733.09|1730.89|1730.52|1728.32|0
1639662900000|2021-12-16 13:55:00|1731.5|1729.3|1734.2|1732|1734.69|1732.49|1731.01|1728.81|0
1639663200000|2021-12-16 14:00:00|1734.44|1732.24|1730.76|1728.56|1734.44|1732.24|1728.07|1725.87|0
1639663500000|2021-12-16 14:05:00|1730.52|1728.32|1729.04|1726.84|1731.25|1729.05|1729.04|1726.84|0
1639663800000|2021-12-16 14:10:00|1729.29|1727.09|1730.3|1728.1|1730.79|1728.59|1727.36|1725.16|0
1639664100000|2021-12-16 14:15:00|1723.92|1721.72|1732.26|1730.06|1732.26|1730.06|1723.92|1721.72|0
1639664400000|2021-12-16 14:20:00|1732.02|1729.82|1732.75|1730.55|1733.74|1731.54|1731.53|1729.33|0
1639664700000|2021-12-16 14:25:00|1732.87|1730.67|1729.07|1726.87|1733|1730.8|1728.83|1726.63|0
1639665000000|2021-12-16 14:30:00|1730.79|1728.59|1724.9|1722.7|1731.03|1728.83|1722.94|1720.74|0
1639665300000|2021-12-16 14:35:00|1725.39|1723.19|1720|1717.8|1731.52|1729.32|1720|1717.8|0
1639665600000|2021-12-16 14:40:00|1720.24|1718.04|1716.46|1714.26|1720.73|1718.53|1714.5|1712.3|0
1639665900000|2021-12-16 14:45:00|1716.09|1713.89|1726.76|1724.56|1727.25|1725.05|1715.97|1713.77|0
1639666200000|2021-12-16 14:50:00|1727.01|1724.81|1722.56|1720.36|1727.01|1724.81|1717.56|1715.36|0
1639666500000|2021-12-16 14:55:00|1722.94|1720.74|1712.64|1710.44|1722.94|1720.74|1712.64|1710.44|0
1639666800000|2021-12-16 15:00:00|1713.13|1710.93|1709.31|1707.11|1714.86|1712.66|1705.4|1703.2|0
1639667100000|2021-12-16 15:05:00|1709.19|1706.99|1704.66|1702.46|1711.76|1709.56|1703.93|1701.73|0
1639667400000|2021-12-16 15:10:00|1704.17|1701.97|1710.29|1708.09|1711.76|1709.56|1704.17|1701.97|0
1639667700000|2021-12-16 15:15:00|1710.78|1708.58|1714.21|1712.01|1715.68|1713.48|1706.37|1704.17|0
1639668000000|2021-12-16 15:20:00|1713.97|1711.77|1716.9|1714.7|1717.39|1715.19|1712.99|1710.79|0
1639668300000|2021-12-16 15:25:00|1717.64|1715.44|1722.54|1720.34|1724.26|1722.06|1716.9|1714.7|0
1639668600000|2021-12-16 15:30:00|1722.78|1720.58|1723.27|1721.07|1726.95|1724.75|1721.07|1718.87|0
1639668900000|2021-12-16 15:35:00|1723.52|1721.32|1718.62|1716.42|1725.48|1723.28|1718.62|1716.42|0
1639669200000|2021-12-16 15:40:00|1718.37|1716.17|1716.66|1714.46|1721.31|1719.11|1716.66|1714.46|0
1639669500000|2021-12-16 15:45:00|1716.9|1714.7|1722.78|1720.58|1724.5|1722.3|1716.9|1714.7|0
1639669800000|2021-12-16 15:50:00|1722.54|1720.34|1719.97|1717.77|1724.5|1722.3|1719.59|1717.39|0
1639670100000|2021-12-16 15:55:00|1720.95|1718.75|1720.59|1718.39|1722.42|1720.22|1716.92|1714.72|0
1639670400000|2021-12-16 16:00:00|1720.35|1718.15|1707.36|1705.16|1721.08|1718.88|1706.14|1703.94|0
1639670700000|2021-12-16 16:05:00|1707.61|1705.41|1707.36|1705.16|1710.3|1708.1|1703.44|1701.24|0
1639671000000|2021-12-16 16:10:00|1707.12|1704.92|1704.05|1701.85|1708.83|1706.63|1702.22|1700.02|0
1639671300000|2021-12-16 16:15:00|1704.67|1702.47|1709.32|1707.12|1711.28|1709.08|1704.67|1702.47|0
1639671600000|2021-12-16 16:20:00|1709.81|1707.61|1710.54|1708.34|1712.99|1710.79|1708.83|1706.63|0
1639671900000|2021-12-16 16:25:00|1710.3|1708.1|1711.03|1708.83|1711.77|1709.57|1707.36|1705.16|0
1639672200000|2021-12-16 16:30:00|1710.54|1708.34|1704.66|1702.46|1711.77|1709.57|1703.44|1701.24|0
1639672500000|2021-12-16 16:35:00|1704.42|1702.22|1704.42|1702.22|1706.38|1704.18|1703.44|1701.24|0
1639672800000|2021-12-16 16:40:00|1703.93|1701.73|1706.74|1704.54|1707.84|1705.64|1703.93|1701.73|0
1639673100000|2021-12-16 16:45:00|1706.37|1704.17|1704.9|1702.7|1708.33|1706.13|1700.99|1698.79|0
1639673400000|2021-12-16 16:50:00|1705.15|1702.95|1702.56|1700.36|1706.48|1704.28|1701.82|1699.62|0
1639673700000|2021-12-16 16:55:00|1703.54|1701.34|1699.37|1697.17|1704.27|1702.07|1698.4|1696.2|0
1639674000000|2021-12-16 17:00:00|1698.88|1696.68|1699|1696.8|1703.29|1701.09|1697.41|1695.21|0
1639674300000|2021-12-16 17:05:00|1699.13|1696.93|1693.84|1691.64|1699.13|1696.93|1692.89|1690.69|0
1639674600000|2021-12-16 17:10:00|1693.6|1691.4|1694.07|1691.87|1696.77|1694.57|1693.59|1691.39|0
1639674900000|2021-12-16 17:15:00|1693.34|1691.14|1695.05|1692.85|1695.3|1693.1|1691.87|1689.67|0
1639675200000|2021-12-16 17:20:00|1694.81|1692.61|1695.18|1692.98|1700.19|1697.99|1694.81|1692.61|0
1639675500000|2021-12-16 17:25:00|1695.91|1693.71|1693.71|1691.51|1695.91|1693.71|1691.26|1689.06|0
1639675800000|2021-12-16 17:30:00|1693.22|1691.02|1693.95|1691.75|1695.18|1692.98|1691.75|1689.55|0
1639676100000|2021-12-16 17:35:00|1693.71|1691.51|1691.99|1689.79|1696.16|1693.96|1691.5|1689.3|0
1639676400000|2021-12-16 17:40:00|1691.5|1689.3|1690.52|1688.32|1692.73|1690.53|1690.28|1688.08|0
1639676700000|2021-12-16 17:45:00|1690.77|1688.57|1685.87|1683.67|1693.09|1690.89|1685.87|1683.67|0
1639677000000|2021-12-16 17:50:00|1686.12|1683.92|1684.65|1682.45|1688.81|1686.61|1683.67|1681.47|0
1639677300000|2021-12-16 17:55:00|1684.89|1682.69|1681.47|1679.27|1685.38|1683.18|1681.47|1679.27|0
1639677600000|2021-12-16 18:00:00|1681.71|1679.51|1684.89|1682.69|1686.85|1684.65|1681.71|1679.51|0
1639677900000|2021-12-16 18:05:00|1684.65|1682.45|1688.32|1686.12|1688.32|1686.12|1681.95|1679.75|0
1639678200000|2021-12-16 18:10:00|1687.83|1685.63|1692.48|1690.28|1692.97|1690.77|1687.34|1685.14|0
1639678500000|2021-12-16 18:15:00|1692.72|1690.52|1693.45|1691.25|1693.7|1691.5|1690.03|1687.83|0
1639678800000|2021-12-16 18:20:00|1693.21|1691.01|1691.98|1689.78|1694.68|1692.48|1690.03|1687.83|0
1639679100000|2021-12-16 18:25:00|1692.23|1690.03|1692.47|1690.27|1694.43|1692.23|1691.74|1689.54|0
1639679400000|2021-12-16 18:30:00|1691.98|1689.78|1686.6|1684.4|1692.96|1690.76|1686.6|1684.4|0
1639679700000|2021-12-16 18:35:00|1686.84|1684.64|1688.8|1686.6|1689.29|1687.09|1685.86|1683.66|0
1639680000000|2021-12-16 18:40:00|1688.55|1686.35|1690.02|1687.82|1690.27|1688.07|1687.09|1684.89|0
1639680300000|2021-12-16 18:45:00|1690.27|1688.07|1695.52|1693.32|1696.01|1693.81|1688.55|1686.35|0
1639680600000|2021-12-16 18:50:00|1695.03|1692.83|1690.63|1688.43|1696.5|1694.3|1690.38|1688.18|0
1639680900000|2021-12-16 18:55:00|1690.38|1688.18|1686.96|1684.76|1691.36|1689.16|1686.96|1684.76|0
1639681200000|2021-12-16 19:00:00|1688.18|1685.98|1689.4|1687.2|1690.14|1687.94|1686.71|1684.51|0
1639681500000|2021-12-16 19:05:00|1689.76|1687.56|1683.04|1680.84|1690.63|1688.43|1683.04|1680.84|0
1639681800000|2021-12-16 19:10:00|1683.28|1681.08|1681.08|1678.88|1683.77|1681.57|1680.59|1678.39|0
1639682100000|2021-12-16 19:15:00|1681.33|1679.13|1677.65|1675.45|1681.81|1679.61|1676.68|1674.48|0
1639682400000|2021-12-16 19:20:00|1677.9|1675.7|1671.3|1669.1|1677.9|1675.7|1671.05|1668.85|0
1639682700000|2021-12-16 19:25:00|1671.54|1669.34|1673.61|1671.41|1675.7|1673.5|1671.3|1669.1|0
1639683000000|2021-12-16 19:30:00|1673.74|1671.54|1671.05|1668.85|1675.94|1673.74|1670.8|1668.6|0
1639683300000|2021-12-16 19:35:00|1671.29|1669.09|1678.59|1676.39|1678.84|1676.64|1669.83|1667.63|0
1639683600000|2021-12-16 19:40:00|1678.35|1676.15|1672.97|1670.77|1680.55|1678.35|1671.74|1669.54|0
1639683900000|2021-12-16 19:45:00|1672.72|1670.52|1656.09|1653.89|1672.72|1670.52|1655.84|1653.64|0
1639684200000|2021-12-16 19:50:00|1656.7|1654.5|1653.9|1651.7|1660.25|1658.05|1653.9|1651.7|0
1639684500000|2021-12-16 19:55:00|1654.14|1651.94|1664.4|1662.2|1664.89|1662.69|1654.14|1651.94|0
1639684800000|2021-12-16 20:00:00|1664.16|1661.96|1664.4|1662.2|1664.64|1662.44|1658.05|1655.85|0
1639685100000|2021-12-16 20:05:00|1665.38|1663.18|1659.27|1657.07|1669.29|1667.09|1659.27|1657.07|0
1639685400000|2021-12-16 20:10:00|1659.51|1657.31|1660.49|1658.29|1661.96|1659.76|1655.36|1653.16|0
1639685700000|2021-12-16 20:15:00|1659.51|1657.31|1666.11|1663.91|1666.35|1664.15|1657.31|1655.11|0
1639686000000|2021-12-16 20:20:00|1666.6|1664.4|1670.02|1667.82|1671.24|1669.04|1665.25|1663.05|0
1639686300000|2021-12-16 20:25:00|1670.26|1668.06|1676.86|1674.66|1678.82|1676.62|1668.55|1666.35|0
1639686600000|2021-12-16 20:30:00|1677.22|1675.02|1680.69|1678.49|1682.24|1680.04|1671.16|1668.96|0
1639686900000|2021-12-16 20:35:00|1679.59|1677.39|1685.34|1683.14|1686.32|1684.12|1677.51|1675.31|0
1639687200000|2021-12-16 20:40:00|1685.58|1683.38|1675.07|1672.87|1687.9|1685.7|1674.33|1672.13|0
1639687500000|2021-12-16 20:45:00|1676.53|1674.33|1667.98|1665.78|1677.76|1675.56|1667.98|1665.78|0
1639687800000|2021-12-16 20:50:00|1669.2|1667|1671.89|1669.69|1683.87|1681.67|1668.95|1666.75|0
1639688100000|2021-12-16 20:55:00|1673.11|1670.91|1669.62|1667.42|1678.24|1676.04|1668.4|1666.2|0
1639688400000|2021-12-16 21:00:00|1670.11|1667.91|1671.96|1669.76|1671.96|1669.76|1666.09|1663.89|0
1639688700000|2021-12-16 21:05:00|1671.71|1669.51|1676.85|1674.65|1676.85|1674.65|1671.71|1669.51|0
1639689000000|2021-12-16 21:10:00|1677.1|1674.9|1675.38|1673.18|1677.58|1675.38|1673.18|1670.98|0
1639689300000|2021-12-16 21:15:00|1674.65|1672.45|1672.64|1670.04|1674.65|1672.45|1672.16|1669.56|0
1639689600000|2021-12-16 21:20:00|1672.89|1670.29|1671.18|1668.58|1672.89|1670.29|1669.71|1667.11|0
1639689900000|2021-12-16 21:25:00|1671.05|1668.45|1671.66|1669.06|1673.87|1671.27|1670.93|1668.33|0
1639690200000|2021-12-16 21:30:00|1671.42|1668.82|1672.89|1670.29|1672.89|1670.29|1671.42|1668.82|0
1639690500000|2021-12-16 21:35:00|1673.38|1670.78|1674.11|1671.51|1674.47|1671.87|1672.89|1670.29|0
1639690800000|2021-12-16 21:40:00|1674.35|1671.75|1673.25|1670.65|1674.72|1672.12|1672.64|1670.04|0
1639691100000|2021-12-16 21:45:00|1673.86|1671.26|1675.57|1672.97|1675.57|1672.97|1673.13|1670.53|0
1639691400000|2021-12-16 21:50:00|1675.33|1672.73|1674.84|1672.24|1675.57|1672.97|1672.88|1670.28|0
1639691700000|2021-12-16 21:55:00|1675.08|1672.48|1675.57|1672.97|1676.31|1673.71|1674.96|1672.36|0
1639692000000|2021-12-16 22:00:00|1675.55|1672.95|1675.05|1672.45|1675.55|1672.95|1674.8|1672.2|0
1639692300000|2021-12-16 22:05:00|1674.66|1672.06|1673.81|1671.21|1675.38|1672.78|1673.74|1671.14|0
1639692600000|2021-12-16 22:10:00|1673.85|1671.25|1674.69|1672.09|1674.69|1672.09|1673.74|1671.14|0
1639692900000|2021-12-16 22:15:00|1674.44|1671.84|1673.31|1670.71|1674.77|1672.17|1673.31|1670.71|0
1639693200000|2021-12-16 22:20:00|1673.38|1670.78|1672.88|1670.28|1673.52|1670.92|1672.7|1670.1|0
1639693500000|2021-12-16 22:25:00|1672.91|1670.31|1673.37|1670.77|1673.37|1670.77|1672.78|1670.18|0
1639693800000|2021-12-16 22:30:00|1673.56|1670.96|1673.3|1670.7|1673.67|1671.07|1672.98|1670.38|0
1639694100000|2021-12-16 22:35:00|1673.37|1670.77|1673.13|1670.53|1673.73|1671.13|1673.02|1670.42|0
1639694400000|2021-12-16 22:40:00|1673.09|1670.49|1673.37|1670.77|1673.59|1670.99|1673.09|1670.49|0
1639694700000|2021-12-16 22:45:00|1673.41|1670.81|1673.34|1670.74|1673.62|1671.02|1673.19|1670.59|0
1639695000000|2021-12-16 22:50:00|1673.3|1670.7|1673.73|1671.13|1673.77|1671.17|1673.23|1670.63|0
1639695300000|2021-12-16 22:55:00|1673.69|1671.09|1674.01|1671.41|1674.01|1671.41|1673.51|1670.91|0
1639695600000|2021-12-16 23:00:00|1674.7|1672.1|1672.13|1669.53|1675.43|1672.83|1672.13|1669.53|0
1639695900000|2021-12-16 23:05:00|1672.5|1669.9|1673.36|1670.76|1673.36|1670.76|1671.89|1669.29|0
1639696200000|2021-12-16 23:10:00|1673.6|1671|1672.13|1669.53|1674.21|1671.61|1672.13|1669.53|0
1639696500000|2021-12-16 23:15:00|1671.89|1669.29|1669.56|1666.96|1671.89|1669.29|1668.71|1666.11|0
1639696800000|2021-12-16 23:20:00|1669.44|1666.84|1666.99|1664.39|1669.93|1667.33|1666.99|1664.39|0
1639697100000|2021-12-16 23:25:00|1667.24|1664.64|1664.3|1661.7|1667.48|1664.88|1663.81|1661.21|0
1639697400000|2021-12-16 23:30:00|1664.79|1662.19|1667.97|1665.37|1668.46|1665.86|1664.79|1662.19|0
1639697700000|2021-12-16 23:35:00|1668.21|1665.61|1668.82|1666.22|1669.68|1667.08|1665.77|1663.17|0
1639698000000|2021-12-16 23:40:00|1668.95|1666.35|1668.08|1665.48|1669.19|1666.59|1667.59|1664.99|0
1639698300000|2021-12-16 23:45:00|1668.21|1665.61|1668.45|1665.85|1670.9|1668.3|1667.97|1665.37|0
1639698600000|2021-12-16 23:50:00|1668.7|1666.1|1668.45|1665.85|1670.17|1667.57|1668.21|1665.61|0
1639698900000|2021-12-16 23:55:00|1668.7|1666.1|1668.7|1666.1|1669.43|1666.83|1667.23|1664.63|0
1639699200000|2021-12-17 00:00:00|1669.19|1666.59|1671.39|1668.79|1673.34|1670.74|1668.94|1666.34|0
1639699500000|2021-12-17 00:05:00|1671.88|1669.28|1673.22|1670.62|1673.22|1670.62|1669.67|1667.07|0
1639699800000|2021-12-17 00:10:00|1672.73|1670.13|1672.85|1670.25|1673.83|1671.23|1672.12|1669.52|0
1639700100000|2021-12-17 00:15:00|1673.1|1670.5|1669.79|1667.19|1673.34|1670.74|1669.3|1666.7|0
1639700400000|2021-12-17 00:20:00|1669.67|1667.07|1671.01|1668.41|1671.63|1669.03|1669.67|1667.07|0
1639700700000|2021-12-17 00:25:00|1671.14|1668.54|1670.89|1668.29|1671.63|1669.03|1669.67|1667.07|0
1639701000000|2021-12-17 00:30:00|1670.65|1668.05|1673.09|1670.49|1673.34|1670.74|1670.4|1667.8|0
1639701300000|2021-12-17 00:35:00|1673.34|1670.74|1674.56|1671.96|1674.81|1672.21|1672.36|1669.76|0
1639701600000|2021-12-17 00:40:00|1674.81|1672.21|1675.05|1672.45|1675.05|1672.45|1673.58|1670.98|0
1639701900000|2021-12-17 00:45:00|1675.29|1672.69|1675.17|1672.57|1676.03|1673.43|1674.56|1671.96|0
1639702200000|2021-12-17 00:50:00|1675.29|1672.69|1675.05|1672.45|1676.03|1673.43|1674.92|1672.32|0
1639702500000|2021-12-17 00:55:00|1675.29|1672.69|1674.07|1671.47|1676.03|1673.43|1673.58|1670.98|0
1639702800000|2021-12-17 01:00:00|1673.58|1670.98|1674.56|1671.96|1676.27|1673.67|1673.33|1670.73|0
1639703100000|2021-12-17 01:05:00|1674.8|1672.2|1674.31|1671.71|1675.29|1672.69|1674.06|1671.46|0
1639703400000|2021-12-17 01:10:00|1674.55|1671.95|1674.55|1671.95|1677.74|1675.14|1674.06|1671.46|0
1639703700000|2021-12-17 01:15:00|1674.8|1672.2|1677|1674.4|1678.22|1675.62|1674.31|1671.71|0
1639704000000|2021-12-17 01:20:00|1676.75|1674.15|1677.49|1674.89|1678.22|1675.62|1676.75|1674.15|0
1639704300000|2021-12-17 01:25:00|1677.36|1674.76|1677|1674.4|1677.49|1674.89|1676.26|1673.66|0
1639704600000|2021-12-17 01:30:00|1676.75|1674.15|1674.55|1671.95|1677.24|1674.64|1674.55|1671.95|0
1639704900000|2021-12-17 01:35:00|1674.79|1672.19|1672.35|1669.75|1675.53|1672.93|1672.35|1669.75|0
1639705200000|2021-12-17 01:40:00|1672.59|1669.99|1674.3|1671.7|1674.3|1671.7|1672.46|1669.86|0
1639705500000|2021-12-17 01:45:00|1674.55|1671.95|1675.52|1672.92|1676.01|1673.41|1673.08|1670.48|0
1639705800000|2021-12-17 01:50:00|1675.77|1673.17|1675.03|1672.43|1676.75|1674.15|1674.54|1671.94|0
1639706100000|2021-12-17 01:55:00|1674.79|1672.19|1676.13|1673.53|1676.75|1674.15|1674.06|1671.46|0
1639706400000|2021-12-17 02:00:00|1676.26|1673.66|1675.39|1672.79|1676.5|1673.9|1675.03|1672.43|0
1639706700000|2021-12-17 02:05:00|1675.52|1672.92|1676.74|1674.14|1676.74|1674.14|1675.52|1672.92|0
1639707000000|2021-12-17 02:10:00|1676.99|1674.39|1676.99|1674.39|1677.23|1674.63|1676.5|1673.9|0
1639707300000|2021-12-17 02:15:00|1676.74|1674.14|1676.74|1674.14|1676.99|1674.39|1676.25|1673.65|0
1639707600000|2021-12-17 02:20:00|1676.5|1673.9|1675.88|1673.28|1676.99|1674.39|1675.52|1672.92|0
1639707900000|2021-12-17 02:25:00|1675.76|1673.16|1674.29|1671.69|1675.88|1673.28|1673.8|1671.2|0
1639708200000|2021-12-17 02:30:00|1674.17|1671.57|1672.58|1669.98|1674.29|1671.69|1672.58|1669.98|0
1639708500000|2021-12-17 02:35:00|1672.82|1670.22|1672.94|1670.34|1673.92|1671.32|1672.58|1669.98|0
1639708800000|2021-12-17 02:40:00|1672.82|1670.22|1674.65|1672.05|1674.78|1672.18|1672.82|1670.22|0
1639709100000|2021-12-17 02:45:00|1674.53|1671.93|1674.04|1671.44|1675.27|1672.67|1673.8|1671.2|0
1639709400000|2021-12-17 02:50:00|1673.92|1671.32|1673.55|1670.95|1673.92|1671.32|1672.58|1669.98|0
1639709700000|2021-12-17 02:55:00|1673.43|1670.83|1673.8|1671.2|1674.29|1671.69|1672.82|1670.22|0
1639710000000|2021-12-17 03:00:00|1673.55|1670.95|1671.35|1668.75|1673.8|1671.2|1670.62|1668.02|0
1639710300000|2021-12-17 03:05:00|1671.1|1668.5|1669.15|1666.55|1671.1|1668.5|1668.66|1666.06|0
1639710600000|2021-12-17 03:10:00|1668.9|1666.3|1667.43|1664.83|1669.15|1666.55|1666.45|1663.85|0
1639710900000|2021-12-17 03:15:00|1667.31|1664.71|1667.79|1665.19|1668.04|1665.44|1666.21|1663.61|0
1639711200000|2021-12-17 03:20:00|1667.92|1665.32|1666.7|1664.1|1667.92|1665.32|1666.7|1664.1|0
1639711500000|2021-12-17 03:25:00|1666.81|1664.21|1668.16|1665.56|1668.16|1665.56|1666.45|1663.85|0
1639711800000|2021-12-17 03:30:00|1667.92|1665.32|1664.25|1661.65|1668.16|1665.56|1662.05|1659.45|0
1639712100000|2021-12-17 03:35:00|1664.37|1661.77|1662.54|1659.94|1664.37|1661.77|1660.58|1657.98|0
1639712400000|2021-12-17 03:40:00|1662.29|1659.69|1662.16|1659.56|1663.27|1660.67|1661.8|1659.2|0
1639712700000|2021-12-17 03:45:00|1661.8|1659.2|1662.9|1660.3|1663.76|1661.16|1661.07|1658.47|0
1639713000000|2021-12-17 03:50:00|1663.14|1660.54|1662.78|1660.18|1663.27|1660.67|1662.78|1660.18|0
1639713300000|2021-12-17 03:55:00|1663.02|1660.42|1656.05|1653.45|1663.02|1660.42|1654.58|1651.98|0
1639713600000|2021-12-17 04:00:00|1655.93|1653.33|1654.22|1651.62|1657.02|1654.42|1654.22|1651.62|0
1639713900000|2021-12-17 04:05:00|1654.46|1651.86|1656.9|1654.3|1657.39|1654.79|1654.22|1651.62|0
1639714200000|2021-12-17 04:10:00|1657.02|1654.42|1657.39|1654.79|1657.75|1655.15|1656.66|1654.06|0
1639714500000|2021-12-17 04:15:00|1656.9|1654.3|1657.51|1654.91|1658.37|1655.77|1656.9|1654.3|0
1639714800000|2021-12-17 04:20:00|1657.64|1655.04|1657.39|1654.79|1658.61|1656.01|1656.9|1654.3|0
1639715100000|2021-12-17 04:25:00|1657.51|1654.91|1657.63|1655.03|1658.61|1656.01|1657.51|1654.91|0
1639715400000|2021-12-17 04:30:00|1657.88|1655.28|1660.08|1657.48|1660.81|1658.21|1657.14|1654.54|0
1639715700000|2021-12-17 04:35:00|1659.83|1657.23|1661.79|1659.19|1662.15|1659.55|1659.83|1657.23|0
1639716000000|2021-12-17 04:40:00|1662.03|1659.43|1663.5|1660.9|1664.23|1661.63|1661.79|1659.19|0
1639716300000|2021-12-17 04:45:00|1663.37|1660.77|1662.77|1660.17|1663.62|1661.02|1662.15|1659.55|0
1639716600000|2021-12-17 04:50:00|1662.88|1660.28|1663.25|1660.65|1664.23|1661.63|1662.88|1660.28|0
1639716900000|2021-12-17 04:55:00|1663.13|1660.53|1664.72|1662.12|1665.7|1663.1|1662.76|1660.16|0
1639717200000|2021-12-17 05:00:00|1664.96|1662.36|1662.03|1659.43|1666.68|1664.08|1661.78|1659.18|0
1639717500000|2021-12-17 05:05:00|1661.78|1659.18|1660.32|1657.72|1662.15|1659.55|1660.19|1657.59|0
1639717800000|2021-12-17 05:10:00|1660.19|1657.59|1658.11|1655.51|1660.56|1657.96|1657.87|1655.27|0
1639718100000|2021-12-17 05:15:00|1657.74|1655.14|1660.43|1657.83|1661.05|1658.45|1657.74|1655.14|0
1639718400000|2021-12-17 05:20:00|1660.31|1657.71|1660.8|1658.2|1661.54|1658.94|1660.07|1657.47|0
1639718700000|2021-12-17 05:25:00|1661.05|1658.45|1661.53|1658.93|1662.27|1659.67|1660.31|1657.71|0
1639719000000|2021-12-17 05:30:00|1661.78|1659.18|1660.07|1657.47|1662.63|1660.03|1659.94|1657.34|0
1639719300000|2021-12-17 05:35:00|1660.55|1657.95|1663.73|1661.13|1666.91|1664.31|1660.55|1657.95|0
1639719600000|2021-12-17 05:40:00|1663.85|1661.25|1665.56|1662.96|1665.56|1662.96|1663|1660.4|0
1639719900000|2021-12-17 05:45:00|1665.44|1662.84|1663.24|1660.64|1666.05|1663.45|1663.24|1660.64|0
1639720200000|2021-12-17 05:50:00|1663.73|1661.13|1663.6|1661|1664.46|1661.86|1662.75|1660.15|0
1639720500000|2021-12-17 05:55:00|1663.49|1660.89|1663.11|1660.51|1664.46|1661.86|1662.38|1659.78|0
1639720800000|2021-12-17 06:00:00|1663|1660.4|1664.95|1662.35|1665.93|1663.33|1663|1660.4|0
1639721100000|2021-12-17 06:05:00|1664.82|1662.22|1664.82|1662.22|1666.66|1664.06|1664.09|1661.49|0
1639721400000|2021-12-17 06:10:00|1664.95|1662.35|1664.7|1662.1|1666.66|1664.06|1664.09|1661.49|0
1639721700000|2021-12-17 06:15:00|1664.82|1662.22|1664.46|1661.86|1666.42|1663.82|1663.84|1661.24|0
1639722000000|2021-12-17 06:20:00|1664.95|1662.35|1665.19|1662.59|1666.42|1663.82|1664.46|1661.86|0
1639722300000|2021-12-17 06:25:00|1665.44|1662.84|1662.62|1660.02|1665.93|1663.33|1662.01|1659.41|0
1639722600000|2021-12-17 06:30:00|1662.99|1660.39|1662.5|1659.9|1664.08|1661.48|1662.5|1659.9|0
1639722900000|2021-12-17 06:35:00|1662.37|1659.77|1664.45|1661.85|1665.06|1662.46|1662.37|1659.77|0
1639723200000|2021-12-17 06:40:00|1664.82|1662.22|1664.45|1661.85|1665.43|1662.83|1664.45|1661.85|0
1639723500000|2021-12-17 06:45:00|1664.21|1661.61|1663.96|1661.36|1665.92|1663.32|1663.96|1661.36|0
1639723800000|2021-12-17 06:50:00|1663.72|1661.12|1658.83|1656.23|1664.45|1661.85|1657.6|1655|0
1639724100000|2021-12-17 06:55:00|1658.58|1655.98|1662.74|1660.14|1663.59|1660.99|1658.09|1655.49|0
1639724400000|2021-12-17 07:00:00|1662.49|1659.89|1664.69|1662.09|1665.18|1662.58|1661.88|1659.28|0
1639724700000|2021-12-17 07:05:00|1664.94|1662.34|1666.65|1664.05|1667.87|1665.27|1664.45|1661.85|0
1639725000000|2021-12-17 07:10:00|1666.4|1663.8|1666.65|1664.05|1667.38|1664.78|1665.67|1663.07|0
1639725300000|2021-12-17 07:15:00|1666.52|1663.92|1670.81|1668.21|1670.81|1668.21|1664.94|1662.34|0
1639725600000|2021-12-17 07:20:00|1670.56|1667.96|1670.81|1668.21|1672.03|1669.43|1669.7|1667.1|0
1639725900000|2021-12-17 07:25:00|1670.43|1667.83|1670.56|1667.96|1671.05|1668.45|1669.34|1666.74|0
1639726200000|2021-12-17 07:30:00|1670.8|1668.2|1672.03|1669.43|1672.76|1670.16|1669.58|1666.98|0
1639726500000|2021-12-17 07:35:00|1672.27|1669.67|1670.31|1667.71|1673.01|1670.41|1669.09|1666.49|0
1639726800000|2021-12-17 07:40:00|1670.56|1667.96|1670.31|1667.71|1673|1670.4|1670.31|1667.71|0
1639727100000|2021-12-17 07:45:00|1671.05|1668.45|1672.27|1669.67|1672.51|1669.91|1669.58|1666.98|0
1639727400000|2021-12-17 07:50:00|1672.02|1669.42|1672.02|1669.42|1672.76|1670.16|1670.56|1667.96|0
1639727700000|2021-12-17 07:55:00|1672.51|1669.91|1672.38|1669.78|1673|1670.4|1671.04|1668.44|0
1639728000000|2021-12-17 08:00:00|1672.51|1669.91|1672.02|1669.42|1675.69|1673.09|1670.8|1668.2|0
1639728300000|2021-12-17 08:05:00|1672.56|1670.36|1672.06|1669.86|1675.74|1673.54|1672.06|1669.86|0
1639728600000|2021-12-17 08:10:00|1671.82|1669.62|1669.73|1667.53|1673.04|1670.84|1667.9|1665.7|0
1639728900000|2021-12-17 08:15:00|1669.13|1666.93|1671.57|1669.37|1673.53|1671.33|1667.17|1664.97|0
1639729200000|2021-12-17 08:20:00|1671.33|1669.13|1672.67|1670.47|1673.4|1671.2|1669.86|1667.66|0
1639729500000|2021-12-17 08:25:00|1673.04|1670.84|1674.26|1672.06|1674.26|1672.06|1671.57|1669.37|0
1639729800000|2021-12-17 08:30:00|1673.65|1671.45|1670.59|1668.39|1673.65|1671.45|1669.86|1667.66|0
1639730100000|2021-12-17 08:35:00|1670.35|1668.15|1669.37|1667.17|1671.2|1669|1668.63|1666.43|0
1639730400000|2021-12-17 08:40:00|1669.12|1666.92|1664.96|1662.76|1669.61|1667.41|1663.74|1661.54|0
1639730700000|2021-12-17 08:45:00|1664.47|1662.27|1665.45|1663.25|1665.7|1663.5|1662.27|1660.07|0
1639731000000|2021-12-17 08:50:00|1665.21|1663.01|1666.18|1663.98|1666.92|1664.72|1664.72|1662.52|0
1639731300000|2021-12-17 08:55:00|1666.43|1664.23|1665.2|1663|1667.16|1664.96|1664.83|1662.63|0
1639731600000|2021-12-17 09:00:00|1665.94|1663.74|1662.02|1659.82|1666.18|1663.98|1659.82|1657.62|0
1639731900000|2021-12-17 09:05:00|1661.78|1659.58|1660.06|1657.86|1661.78|1659.58|1657.62|1655.42|0
1639732200000|2021-12-17 09:10:00|1659.58|1657.38|1648.69|1646.49|1659.82|1657.62|1648.69|1646.49|0
1639732500000|2021-12-17 09:15:00|1648.82|1646.62|1658.84|1656.64|1658.84|1656.64|1645.64|1643.44|0
1639732800000|2021-12-17 09:20:00|1659.08|1656.88|1660.31|1658.11|1661.77|1659.57|1657.13|1654.93|0
1639733100000|2021-12-17 09:25:00|1660.67|1658.47|1660.79|1658.59|1664.22|1662.02|1660.55|1658.35|0
1639733400000|2021-12-17 09:30:00|1660.67|1658.47|1661.64|1659.44|1662.51|1660.31|1660.18|1657.98|0
1639733700000|2021-12-17 09:35:00|1661.28|1659.08|1659.57|1657.37|1662.26|1660.06|1658.59|1656.39|0
1639734000000|2021-12-17 09:40:00|1659.08|1656.88|1653.94|1651.74|1659.32|1657.12|1653.7|1651.5|0
1639734300000|2021-12-17 09:45:00|1653.7|1651.5|1654.55|1652.35|1656.14|1653.94|1651.25|1649.05|0
1639734600000|2021-12-17 09:50:00|1654.68|1652.48|1661.77|1659.57|1662.01|1659.81|1653.45|1651.25|0
1639734900000|2021-12-17 09:55:00|1661.03|1658.83|1662.74|1660.54|1663.72|1661.52|1661.03|1658.83|0
1639735200000|2021-12-17 10:00:00|1662.5|1660.3|1661.03|1658.83|1664.21|1662.01|1660.54|1658.34|0
1639735500000|2021-12-17 10:05:00|1661.28|1659.08|1661.52|1659.32|1663.48|1661.28|1661.03|1658.83|0
1639735800000|2021-12-17 10:10:00|1661.39|1659.19|1659.81|1657.61|1662.99|1660.79|1659.81|1657.61|0
1639736100000|2021-12-17 10:15:00|1659.56|1657.36|1659.07|1656.87|1660.78|1658.58|1657.6|1655.4|0
1639736400000|2021-12-17 10:20:00|1659.19|1656.99|1658.09|1655.89|1661.03|1658.83|1658.09|1655.89|0
1639736700000|2021-12-17 10:25:00|1657.97|1655.77|1653.93|1651.73|1658.09|1655.89|1653.07|1650.87|0
1639737000000|2021-12-17 10:30:00|1654.42|1652.22|1656.98|1654.78|1657.36|1655.16|1653.2|1651|0
1639737300000|2021-12-17 10:35:00|1657.11|1654.91|1655.64|1653.44|1657.11|1654.91|1654.67|1652.47|0
1639737600000|2021-12-17 10:40:00|1656.13|1653.93|1652.46|1650.26|1656.13|1653.93|1651.98|1649.78|0
1639737900000|2021-12-17 10:45:00|1652.34|1650.14|1651.73|1649.53|1654.66|1652.46|1651.73|1649.53|0
1639738200000|2021-12-17 10:50:00|1651.97|1649.77|1650.99|1648.79|1654.66|1652.46|1649.04|1646.84|0
1639738500000|2021-12-17 10:55:00|1650.87|1648.67|1654.17|1651.97|1654.66|1652.46|1650.87|1648.67|0
1639738800000|2021-12-17 11:00:00|1654.29|1652.09|1653.19|1650.99|1656.86|1654.66|1652.82|1650.62|0
1639739100000|2021-12-17 11:05:00|1652.95|1650.75|1652.7|1650.5|1656.13|1653.93|1651.97|1649.77|0
1639739400000|2021-12-17 11:10:00|1652.82|1650.62|1651.24|1649.04|1654.9|1652.7|1651.24|1649.04|0
1639739700000|2021-12-17 11:15:00|1650.99|1648.79|1652.95|1650.75|1653.19|1650.99|1650.75|1648.55|0
1639740000000|2021-12-17 11:20:00|1652.7|1650.5|1656.37|1654.17|1656.37|1654.17|1652.7|1650.5|0
1639740300000|2021-12-17 11:25:00|1656.61|1654.41|1657.22|1655.02|1659.3|1657.1|1656.37|1654.17|0
1639740600000|2021-12-17 11:30:00|1657.46|1655.26|1655.88|1653.68|1659.06|1656.86|1655.63|1653.43|0
1639740900000|2021-12-17 11:35:00|1655.63|1653.43|1657.37|1655.17|1657.62|1655.42|1655.4|1653.2|0
1639741200000|2021-12-17 11:40:00|1657.13|1654.93|1659.08|1656.88|1660.06|1657.86|1657.13|1654.93|0
1639741500000|2021-12-17 11:45:00|1658.84|1656.64|1656.64|1654.44|1658.96|1656.76|1655.66|1653.46|0
1639741800000|2021-12-17 11:50:00|1656.88|1654.68|1655.42|1653.22|1657|1654.8|1654.68|1652.48|0
1639742100000|2021-12-17 11:55:00|1655.29|1653.09|1658.59|1656.39|1658.59|1656.39|1654.44|1652.24|0
1639742400000|2021-12-17 12:00:00|1658.35|1656.15|1659.32|1657.12|1660.06|1657.86|1657.86|1655.66|0
1639742700000|2021-12-17 12:05:00|1659.08|1656.88|1658.35|1656.15|1659.57|1657.37|1657.61|1655.41|0
1639743000000|2021-12-17 12:10:00|1658.1|1655.9|1654.92|1652.72|1658.1|1655.9|1654.92|1652.72|0
1639743300000|2021-12-17 12:15:00|1654.43|1652.23|1654.68|1652.48|1655.17|1652.97|1653.7|1651.5|0
1639743600000|2021-12-17 12:20:00|1654.92|1652.72|1652.96|1650.76|1656.63|1654.43|1652.96|1650.76|0
1639743900000|2021-12-17 12:25:00|1653.21|1651.01|1649.54|1647.34|1653.94|1651.74|1649.3|1647.1|0
1639744200000|2021-12-17 12:30:00|1649.79|1647.59|1648.81|1646.61|1651.74|1649.54|1647.83|1645.63|0
1639744500000|2021-12-17 12:35:00|1648.56|1646.36|1646.57|1644.37|1650.03|1647.83|1646.33|1644.13|0
1639744800000|2021-12-17 12:40:00|1646.44|1644.24|1646.57|1644.37|1647.55|1645.35|1645.59|1643.39|0
1639745100000|2021-12-17 12:45:00|1646.33|1644.13|1641.2|1639|1647.3|1645.1|1640.95|1638.75|0
1639745400000|2021-12-17 12:50:00|1641.31|1639.11|1639.24|1637.04|1641.69|1639.49|1636.07|1633.87|0
1639745700000|2021-12-17 12:55:00|1639|1636.8|1641.19|1638.99|1642.66|1640.46|1639|1636.8|0
1639746000000|2021-12-17 13:00:00|1641.56|1639.36|1642.66|1640.46|1643.88|1641.68|1641.56|1639.36|0
1639746300000|2021-12-17 13:05:00|1642.41|1640.21|1638.75|1636.55|1643.15|1640.95|1637.77|1635.57|0
1639746600000|2021-12-17 13:10:00|1638.87|1636.67|1640.7|1638.5|1641.19|1638.99|1638.51|1636.31|0
1639746900000|2021-12-17 13:15:00|1640.21|1638.01|1638.75|1636.55|1640.7|1638.5|1638.5|1636.3|0
1639747200000|2021-12-17 13:20:00|1638.99|1636.79|1641.19|1638.99|1641.19|1638.99|1637.77|1635.57|0
1639747500000|2021-12-17 13:25:00|1640.94|1638.74|1641.92|1639.72|1643.39|1641.19|1640.94|1638.74|0
1639747800000|2021-12-17 13:30:00|1642.16|1639.96|1642.9|1640.7|1643.63|1641.43|1640.45|1638.25|0
1639748100000|2021-12-17 13:35:00|1643.38|1641.18|1641.19|1638.99|1644.12|1641.92|1641.19|1638.99|0
1639748400000|2021-12-17 13:40:00|1641.43|1639.23|1642.89|1640.69|1644.11|1641.91|1638.74|1636.54|0
1639748700000|2021-12-17 13:45:00|1642.41|1640.21|1641.18|1638.98|1644.36|1642.16|1640.57|1638.37|0
1639749000000|2021-12-17 13:50:00|1640.94|1638.74|1641.43|1639.23|1642.4|1640.2|1639.72|1637.52|0
1639749300000|2021-12-17 13:55:00|1641.18|1638.98|1643.87|1641.67|1644.36|1642.16|1640.69|1638.49|0
1639749600000|2021-12-17 14:00:00|1644.11|1641.91|1640.08|1637.88|1645.58|1643.38|1639.47|1637.27|0
1639749900000|2021-12-17 14:05:00|1639.96|1637.76|1634.34|1632.14|1640.2|1638|1634.1|1631.9|0
1639750200000|2021-12-17 14:10:00|1634.59|1632.39|1635.32|1633.12|1636.3|1634.1|1634.59|1632.39|0
1639750500000|2021-12-17 14:15:00|1635.56|1633.36|1639.47|1637.27|1639.47|1637.27|1634.46|1632.26|0
1639750800000|2021-12-17 14:20:00|1638.98|1636.78|1639.1|1636.9|1641.18|1638.98|1638.49|1636.29|0
1639751100000|2021-12-17 14:25:00|1638.25|1636.05|1636.05|1633.85|1640.93|1638.73|1632.39|1630.19|0
1639751400000|2021-12-17 14:30:00|1635.56|1633.36|1640.24|1638.04|1644.39|1642.19|1635.56|1633.36|0
1639751700000|2021-12-17 14:35:00|1640.49|1638.29|1625.36|1623.16|1640.49|1638.29|1620.73|1618.53|0
1639752000000|2021-12-17 14:40:00|1624.75|1622.55|1616.23|1614.03|1626.58|1624.38|1615.97|1613.77|0
1639752300000|2021-12-17 14:45:00|1615.99|1613.79|1629.65|1627.45|1629.65|1627.45|1614.79|1612.59|0
1639752600000|2021-12-17 14:50:00|1630.62|1628.42|1624.76|1622.56|1639.16|1636.96|1624.03|1621.83|0
1639752900000|2021-12-17 14:55:00|1623.79|1621.59|1625.21|1623.01|1625.5|1623.3|1619.4|1617.2|0
1639753200000|2021-12-17 15:00:00|1625.33|1623.13|1620.78|1618.58|1625.33|1623.13|1616.15|1613.95|0
1639753500000|2021-12-17 15:05:00|1621.75|1619.55|1619.07|1616.87|1622.24|1620.04|1616.39|1614.19|0
1639753800000|2021-12-17 15:10:00|1618.7|1616.5|1607.12|1604.92|1618.7|1616.5|1606.88|1604.68|0
1639754100000|2021-12-17 15:15:00|1607.36|1605.16|1608.83|1606.63|1608.83|1606.63|1602.49|1600.29|0
1639754400000|2021-12-17 15:20:00|1608.1|1605.9|1606.32|1604.12|1608.83|1606.63|1603.46|1601.26|0
1639754700000|2021-12-17 15:25:00|1606.43|1604.23|1615.58|1613.38|1615.58|1613.38|1605.83|1603.63|0
1639755000000|2021-12-17 15:30:00|1615.33|1613.13|1626.79|1624.59|1627.28|1625.08|1611.19|1608.99|0
1639755300000|2021-12-17 15:35:00|1627.53|1625.33|1633.92|1631.72|1636.85|1634.65|1627.53|1625.33|0
1639755600000|2021-12-17 15:40:00|1633.67|1631.47|1633.91|1631.71|1637.09|1634.89|1630.25|1628.05|0
1639755900000|2021-12-17 15:45:00|1633.67|1631.47|1649.3|1647.1|1649.3|1647.1|1633.67|1631.47|0
1639756200000|2021-12-17 15:50:00|1649.79|1647.59|1657.61|1655.41|1659.56|1657.36|1646.37|1644.17|0
1639756500000|2021-12-17 15:55:00|1657.85|1655.65|1652.96|1650.76|1658.34|1656.14|1649.54|1647.34|0
1639756800000|2021-12-17 16:00:00|1653.45|1651.25|1647.91|1645.71|1655.16|1652.96|1647.67|1645.47|0
1639757100000|2021-12-17 16:05:00|1648.4|1646.2|1650.84|1648.64|1652.8|1650.6|1647.91|1645.71|0
1639757400000|2021-12-17 16:10:00|1651.09|1648.89|1665.75|1663.55|1667.22|1665.02|1651.09|1648.89|0
1639757700000|2021-12-17 16:15:00|1666.49|1664.29|1664.04|1661.84|1666.98|1664.78|1660.13|1657.93|0
1639758000000|2021-12-17 16:20:00|1664.28|1662.08|1660.37|1658.17|1664.28|1662.08|1659.27|1657.07|0
1639758300000|2021-12-17 16:25:00|1660.86|1658.66|1660.61|1658.41|1662.33|1660.13|1657.19|1654.99|0
1639758600000|2021-12-17 16:30:00|1661.1|1658.9|1645.82|1643.62|1662.07|1659.87|1645.82|1643.62|0
1639758900000|2021-12-17 16:35:00|1647.29|1645.09|1640.93|1638.73|1647.29|1645.09|1638.25|1636.05|0
1639759200000|2021-12-17 16:40:00|1641.05|1638.85|1632.89|1630.69|1641.91|1639.71|1631.18|1628.98|0
1639759500000|2021-12-17 16:45:00|1633.14|1630.94|1625.57|1623.37|1634.85|1632.65|1624.59|1622.39|0
1639759800000|2021-12-17 16:50:00|1626.54|1624.34|1629.23|1627.03|1631.91|1629.71|1626.3|1624.1|0
1639760100000|2021-12-17 16:55:00|1628.5|1626.3|1634.6|1632.4|1635.2|1633|1626.54|1624.34|0
1639760400000|2021-12-17 17:00:00|1634.11|1631.91|1628.62|1626.42|1634.11|1631.91|1625.32|1623.12|0
1639760700000|2021-12-17 17:05:00|1628.37|1626.17|1623.49|1621.29|1628.73|1626.53|1619.59|1617.39|0
1639761000000|2021-12-17 17:10:00|1623.25|1621.05|1634.72|1632.52|1634.72|1632.52|1623.25|1621.05|0
1639761300000|2021-12-17 17:15:00|1633.99|1631.79|1632|1629.8|1638.87|1636.67|1631.02|1628.82|0
1639761600000|2021-12-17 17:20:00|1632.49|1630.29|1633.46|1631.26|1637.86|1635.66|1632.49|1630.29|0
1639761900000|2021-12-17 17:25:00|1633.95|1631.75|1635.17|1632.97|1635.91|1633.71|1628.58|1626.38|0
1639762200000|2021-12-17 17:30:00|1635.42|1633.22|1641.93|1639.73|1646.42|1644.22|1633.71|1631.51|0
1639762500000|2021-12-17 17:35:00|1641.56|1639.36|1639.24|1637.04|1644.86|1642.66|1637.53|1635.33|0
1639762800000|2021-12-17 17:40:00|1639.48|1637.28|1636.55|1634.35|1640.46|1638.26|1635.82|1633.62|0
1639763100000|2021-12-17 17:45:00|1636.67|1634.47|1638.5|1636.3|1638.99|1636.79|1635.93|1633.73|0
1639763400000|2021-12-17 17:50:00|1638.26|1636.06|1634.71|1632.51|1641.68|1639.48|1631.17|1628.97|0
1639763700000|2021-12-17 17:55:00|1634.35|1632.15|1637.64|1635.44|1639.72|1637.52|1634.35|1632.15|0
1639764000000|2021-12-17 18:00:00|1637.77|1635.57|1639.23|1637.03|1641.19|1638.99|1634.1|1631.9|0
1639764300000|2021-12-17 18:05:00|1638.5|1636.3|1632.15|1629.95|1638.5|1636.3|1630.92|1628.72|0
1639764600000|2021-12-17 18:10:00|1632.88|1630.68|1634.34|1632.14|1636.9|1634.7|1631.17|1628.97|0
1639764900000|2021-12-17 18:15:00|1634.59|1632.39|1638.99|1636.79|1639.48|1637.28|1633.37|1631.17|0
1639765200000|2021-12-17 18:20:00|1638.86|1636.66|1642.16|1639.96|1642.65|1640.45|1638.74|1636.54|0
1639765500000|2021-12-17 18:25:00|1641.92|1639.72|1648.76|1646.56|1649.99|1647.79|1640.7|1638.5|0
1639765800000|2021-12-17 18:30:00|1649.01|1646.81|1649.87|1647.67|1651.7|1649.5|1647.3|1645.1|0
1639766100000|2021-12-17 18:35:00|1649.62|1647.42|1646.69|1644.49|1651.58|1649.38|1645.46|1643.26|0
1639766400000|2021-12-17 18:40:00|1646.44|1644.24|1644.73|1642.53|1647.66|1645.46|1642.28|1640.08|0
1639766700000|2021-12-17 18:45:00|1644.24|1642.04|1651.82|1649.62|1652.06|1649.86|1644.24|1642.04|0
1639767000000|2021-12-17 18:50:00|1651.33|1649.13|1650.84|1648.64|1653.04|1650.84|1650.35|1648.15|0
1639767300000|2021-12-17 18:55:00|1651.2|1649|1655.98|1653.78|1656.96|1654.76|1649.62|1647.42|0
1639767600000|2021-12-17 19:00:00|1656.22|1654.02|1650.1|1647.9|1656.47|1654.27|1649.13|1646.93|0
1639767900000|2021-12-17 19:05:00|1650.35|1648.15|1652.31|1650.11|1653.04|1650.84|1648.64|1646.44|0
1639768200000|2021-12-17 19:10:00|1652.06|1649.86|1650.27|1648.07|1655.98|1653.78|1650.15|1647.95|0
1639768500000|2021-12-17 19:15:00|1650.15|1647.95|1651.73|1649.53|1654.55|1652.35|1650.15|1647.95|0
1639768800000|2021-12-17 19:20:00|1651.86|1649.66|1651.86|1649.66|1653.57|1651.37|1649.04|1646.84|0
1639769100000|2021-12-17 19:25:00|1651.62|1649.42|1642.43|1640.23|1651.62|1649.42|1640.85|1638.65|0
1639769400000|2021-12-17 19:30:00|1642.81|1640.61|1643.54|1641.34|1646.72|1644.52|1642.81|1640.61|0
1639769700000|2021-12-17 19:35:00|1643.78|1641.58|1642.56|1640.36|1645.25|1643.05|1639.62|1637.42|0
1639770000000|2021-12-17 19:40:00|1642.8|1640.6|1645.98|1643.78|1645.98|1643.78|1642.56|1640.36|0
1639770300000|2021-12-17 19:45:00|1646.72|1644.52|1648.92|1646.72|1652.59|1650.39|1646.72|1644.52|0
1639770600000|2021-12-17 19:50:00|1648.67|1646.47|1640.11|1637.91|1648.92|1646.72|1640.11|1637.91|0
1639770900000|2021-12-17 19:55:00|1639.87|1637.67|1643.28|1641.08|1644.51|1642.31|1638.4|1636.2|0
1639771200000|2021-12-17 20:00:00|1643.04|1640.84|1643.53|1641.33|1652.58|1650.38|1643.04|1640.84|0
1639771500000|2021-12-17 20:05:00|1644.02|1641.82|1647.44|1645.24|1648.42|1646.22|1644.02|1641.82|0
1639771800000|2021-12-17 20:10:00|1647.68|1645.48|1641.08|1638.88|1647.68|1645.48|1640.84|1638.64|0
1639772100000|2021-12-17 20:15:00|1641.32|1639.12|1639.86|1637.66|1644.5|1642.3|1634.97|1632.77|0
1639772400000|2021-12-17 20:20:00|1640.1|1637.9|1644.26|1642.06|1646.21|1644.01|1638.63|1636.43|0
1639772700000|2021-12-17 20:25:00|1643.77|1641.57|1638.54|1636.34|1644.01|1641.81|1635.85|1633.65|0
1639773000000|2021-12-17 20:30:00|1638.78|1636.58|1630.56|1628.36|1640.49|1638.29|1625.97|1623.77|0
1639773300000|2021-12-17 20:35:00|1630.81|1628.61|1632.51|1630.31|1633.49|1631.29|1626.41|1624.21|0
1639773600000|2021-12-17 20:40:00|1632.76|1630.56|1635.2|1633|1639.35|1637.15|1630.56|1628.36|0
1639773900000|2021-12-17 20:45:00|1634.22|1632.02|1622.26|1620.06|1635.69|1633.49|1622.26|1620.06|0
1639774200000|2021-12-17 20:50:00|1623.6|1621.4|1623.57|1621.37|1626.99|1624.79|1616.66|1614.46|0
1639774500000|2021-12-17 20:55:00|1624.06|1621.86|1622.24|1620.04|1633.09|1630.89|1621.51|1619.31|0
1639774800000|2021-12-17 21:00:00|1619.8|1617.6|1626.63|1624.43|1626.63|1624.43|1618.58|1616.38|0
1639775100000|2021-12-17 21:05:00|1626.39|1624.19|1627.61|1625.41|1629.81|1627.61|1624.92|1622.72|0
1639775400000|2021-12-17 21:10:00|1627.37|1625.17|1628.1|1625.9|1629.07|1626.87|1626.63|1624.43|0
1639987500000|2021-12-20 08:05:00|1559.88|1557.68|1560.85|1558.65|1565.95|1563.75|1558.91|1556.71|0
1639987800000|2021-12-20 08:10:00|1560.24|1558.04|1558.18|1555.98|1562.06|1559.86|1556.48|1554.28|0
1639988100000|2021-12-20 08:15:00|1557.69|1555.49|1562.42|1560.22|1563.03|1560.83|1556.96|1554.76|0
1639988400000|2021-12-20 08:20:00|1562.54|1560.34|1556.72|1554.52|1564|1561.8|1552.59|1550.39|0
1639988700000|2021-12-20 08:25:00|1556.23|1554.03|1564.11|1561.91|1565.21|1563.01|1556.23|1554.03|0
1639989000000|2021-12-20 08:30:00|1565.45|1563.25|1562.05|1559.85|1565.45|1563.25|1560.23|1558.03|0
1639989300000|2021-12-20 08:35:00|1561.69|1559.49|1552.71|1550.51|1564.48|1562.28|1552.11|1549.91|0
1639989600000|2021-12-20 08:40:00|1552.46|1550.26|1555.26|1553.06|1555.74|1553.54|1547.13|1544.93|0
1639989900000|2021-12-20 08:45:00|1554.89|1552.69|1554.44|1552.24|1556.47|1554.27|1552.83|1550.63|0
1639990200000|2021-12-20 08:50:00|1554.19|1551.99|1549.94|1547.74|1554.44|1552.24|1548.13|1545.93|0
1639990500000|2021-12-20 08:55:00|1549.59|1547.39|1551.63|1549.43|1551.99|1549.79|1546.54|1544.34|0
1639990800000|2021-12-20 09:00:00|1551.39|1549.19|1547.51|1545.31|1552.36|1550.16|1546.54|1544.34|0
1639991100000|2021-12-20 09:05:00|1547.02|1544.82|1544.47|1542.27|1547.02|1544.82|1542.18|1539.98|0
1639991400000|2021-12-20 09:10:00|1544.36|1542.16|1542.42|1540.22|1547.51|1545.31|1542.18|1539.98|0
1639991700000|2021-12-20 09:15:00|1541.93|1539.73|1544.54|1542.34|1545.08|1542.88|1541.93|1539.73|0
1639992000000|2021-12-20 09:20:00|1544.42|1542.22|1544.18|1541.98|1547.33|1545.13|1541.88|1539.68|0
1639992300000|2021-12-20 09:25:00|1544.91|1542.71|1545.63|1543.43|1546.36|1544.16|1542.73|1540.53|0
1639992600000|2021-12-20 09:30:00|1545.39|1543.19|1549.99|1547.79|1551.69|1549.49|1545.26|1543.06|0
1639992900000|2021-12-20 09:35:00|1549.86|1547.66|1549.26|1547.06|1552.9|1550.7|1548.41|1546.21|0
1639993200000|2021-12-20 09:40:00|1549.62|1547.42|1552.17|1549.97|1553.14|1550.94|1549.5|1547.3|0
1639993500000|2021-12-20 09:45:00|1551.68|1549.48|1551.56|1549.36|1552.17|1549.97|1549.74|1547.54|0
1639993800000|2021-12-20 09:50:00|1550.23|1548.03|1547.8|1545.6|1550.23|1548.03|1546.71|1544.51|0
1639994100000|2021-12-20 09:55:00|1547.56|1545.36|1555.56|1553.36|1555.56|1553.36|1546.83|1544.63|0
1639994400000|2021-12-20 10:00:00|1555.31|1553.11|1559.19|1556.99|1561.37|1559.17|1555.31|1553.11|0
1639994700000|2021-12-20 10:05:00|1559.92|1557.72|1561.97|1559.77|1564.28|1562.08|1559.92|1557.72|0
1639995000000|2021-12-20 10:10:00|1562.34|1560.14|1563.8|1561.6|1565.25|1563.05|1561.97|1559.77|0
1639995300000|2021-12-20 10:15:00|1564.04|1561.84|1565.33|1563.13|1565.33|1563.13|1561.37|1559.17|0
1639995600000|2021-12-20 10:20:00|1565.08|1562.88|1565.08|1562.88|1567.14|1564.94|1563.14|1560.94|0
1639995900000|2021-12-20 10:25:00|1565.44|1563.24|1564.11|1561.91|1565.57|1563.37|1563.26|1561.06|0
1639996200000|2021-12-20 10:30:00|1564.35|1562.15|1560.71|1558.51|1565.32|1563.12|1559.5|1557.3|0
1639996500000|2021-12-20 10:35:00|1560.83|1558.63|1561.93|1559.73|1563.38|1561.18|1560.83|1558.63|0
1639996800000|2021-12-20 10:40:00|1562.17|1559.97|1564.59|1562.39|1565.32|1563.12|1560.23|1558.03|0
1639997100000|2021-12-20 10:45:00|1564.11|1561.91|1568.47|1566.27|1568.47|1566.27|1563.86|1561.66|0
1639997400000|2021-12-20 10:50:00|1568.72|1566.52|1569.93|1567.73|1569.93|1567.73|1566.53|1564.33|0
1639997700000|2021-12-20 10:55:00|1570.77|1568.57|1568.59|1566.39|1571.5|1569.3|1568.34|1566.14|0
1639998000000|2021-12-20 11:00:00|1568.71|1566.51|1563.62|1561.42|1569.2|1567|1563.62|1561.42|0
1639998300000|2021-12-20 11:05:00|1563.37|1561.17|1568.22|1566.02|1568.71|1566.51|1562.89|1560.69|0
1639998600000|2021-12-20 11:10:00|1567.98|1565.78|1568.73|1566.53|1570.31|1568.11|1566.04|1563.84|0
1639998900000|2021-12-20 11:15:00|1569.1|1566.9|1565.7|1563.5|1569.22|1567.02|1565.09|1562.89|0
1639999200000|2021-12-20 11:20:00|1565.46|1563.26|1569.34|1567.14|1569.34|1567.14|1565.09|1562.89|0
1639999500000|2021-12-20 11:25:00|1569.1|1566.9|1570.1|1567.9|1570.34|1568.14|1568.61|1566.41|0
1639999800000|2021-12-20 11:30:00|1569.61|1567.41|1571.55|1569.35|1573.61|1571.41|1568.89|1566.69|0
1640000100000|2021-12-20 11:35:00|1571.8|1569.6|1569.61|1567.41|1573.49|1571.29|1569.37|1567.17|0
1640000400000|2021-12-20 11:40:00|1569.49|1567.29|1569.12|1566.92|1570.58|1568.38|1568.88|1566.68|0
1640000700000|2021-12-20 11:45:00|1569.37|1567.17|1568.15|1565.95|1571.07|1568.87|1567.91|1565.71|0
1640001000000|2021-12-20 11:50:00|1567.91|1565.71|1569.61|1567.41|1570.34|1568.14|1567.43|1565.23|0
1640001300000|2021-12-20 11:55:00|1570.34|1568.14|1576.4|1574.2|1576.4|1574.2|1569.85|1567.65|0
1640001600000|2021-12-20 12:00:00|1576.89|1574.69|1576.88|1574.68|1580.53|1578.33|1576.16|1573.96|0
1640001900000|2021-12-20 12:05:00|1577.13|1574.93|1579.62|1577.42|1581.57|1579.37|1576.27|1574.07|0
1640002200000|2021-12-20 12:10:00|1579.38|1577.18|1577.05|1574.85|1579.62|1577.42|1576.56|1574.36|0
1640002500000|2021-12-20 12:15:00|1576.81|1574.61|1571.46|1569.26|1577.05|1574.85|1571.22|1569.02|0
1640002800000|2021-12-20 12:20:00|1571.7|1569.5|1573.79|1571.59|1574.64|1572.44|1570.73|1568.53|0
1640003100000|2021-12-20 12:25:00|1573.55|1571.35|1571.36|1569.16|1574.76|1572.56|1571.12|1568.92|0
1640003400000|2021-12-20 12:30:00|1571.12|1568.92|1573.55|1571.35|1573.79|1571.59|1570.64|1568.44|0
1640003700000|2021-12-20 12:35:00|1573.79|1571.59|1573.55|1571.35|1574.28|1572.08|1571.85|1569.65|0
1640004000000|2021-12-20 12:40:00|1573.79|1571.59|1573.06|1570.86|1575|1572.8|1572.82|1570.62|0
1640004300000|2021-12-20 12:45:00|1573.3|1571.1|1570.15|1567.95|1573.42|1571.22|1569.42|1567.22|0
1640004600000|2021-12-20 12:50:00|1570.39|1568.19|1568.69|1566.49|1571.84|1569.64|1567.96|1565.76|0
1640004900000|2021-12-20 12:55:00|1568.56|1566.36|1566.26|1564.06|1570.14|1567.94|1566.02|1563.82|0
1640005200000|2021-12-20 13:00:00|1566.99|1564.79|1567.71|1565.51|1569.41|1567.21|1565.77|1563.57|0
1640005500000|2021-12-20 13:05:00|1567.96|1565.76|1565.29|1563.09|1569.41|1567.21|1564.8|1562.6|0
1640005800000|2021-12-20 13:10:00|1565.77|1563.57|1564.31|1562.11|1566.01|1563.81|1562.62|1560.42|0
1640006100000|2021-12-20 13:15:00|1564.07|1561.87|1563.1|1560.9|1565.16|1562.96|1562.62|1560.42|0
1640006400000|2021-12-20 13:20:00|1563.22|1561.02|1566.74|1564.54|1566.74|1564.54|1563.22|1561.02|0
1640006700000|2021-12-20 13:25:00|1566.5|1564.3|1564.07|1561.87|1567.22|1565.02|1564.07|1561.87|0
1640007000000|2021-12-20 13:30:00|1563.58|1561.38|1564.79|1562.59|1564.8|1562.6|1561.88|1559.68|0
1640007300000|2021-12-20 13:35:00|1565.04|1562.84|1564.79|1562.59|1566.01|1563.81|1562.85|1560.65|0
1640007600000|2021-12-20 13:40:00|1564.55|1562.35|1563.82|1561.62|1565.76|1563.56|1563.09|1560.89|0
1640007900000|2021-12-20 13:45:00|1564.31|1562.11|1563.09|1560.89|1565.28|1563.08|1562.61|1560.41|0
1640008200000|2021-12-20 13:50:00|1563.33|1561.13|1565.27|1563.07|1565.27|1563.07|1561.39|1559.19|0
1640008500000|2021-12-20 13:55:00|1565.52|1563.32|1565.27|1563.07|1567.94|1565.74|1565.27|1563.07|0
1640008800000|2021-12-20 14:00:00|1565.63|1563.43|1568.18|1565.98|1568.43|1566.23|1565.03|1562.83|0
1640009100000|2021-12-20 14:05:00|1568.91|1566.71|1569.54|1567.34|1569.54|1567.34|1566.97|1564.77|0
1640009400000|2021-12-20 14:10:00|1570.08|1567.88|1571.79|1569.59|1571.79|1569.59|1568.96|1566.76|0
1640009700000|2021-12-20 14:15:00|1571.3|1569.1|1571.06|1568.86|1572.27|1570.07|1569.6|1567.4|0
1640010000000|2021-12-20 14:20:00|1571.3|1569.1|1572.27|1570.07|1573|1570.8|1571.06|1568.86|0
1640010300000|2021-12-20 14:25:00|1572.03|1569.83|1567.41|1565.21|1572.03|1569.83|1566.44|1564.24|0
1640010600000|2021-12-20 14:30:00|1565.59|1563.39|1566.44|1564.24|1569.35|1567.15|1560.13|1557.93|0
1640010900000|2021-12-20 14:35:00|1564.74|1562.54|1571|1568.8|1571.97|1569.77|1562.8|1560.6|0
1640011200000|2021-12-20 14:40:00|1569.54|1567.34|1565.04|1562.84|1569.54|1567.34|1554.59|1552.39|0
1640011500000|2021-12-20 14:45:00|1564.8|1562.6|1551.94|1549.74|1565.28|1563.08|1551.94|1549.74|0
1640011800000|2021-12-20 14:50:00|1552.05|1549.85|1555|1552.8|1555.33|1553.13|1549.27|1547.07|0
1640012100000|2021-12-20 14:55:00|1554.87|1552.67|1565.18|1562.98|1568.34|1566.14|1554.27|1552.07|0
1640012400000|2021-12-20 15:00:00|1564.21|1562.01|1559.93|1557.73|1566.24|1564.04|1558.6|1556.4|0
1640012700000|2021-12-20 15:05:00|1560.05|1557.85|1553.74|1551.54|1562.36|1560.16|1550.96|1548.76|0
1640013000000|2021-12-20 15:10:00|1554.36|1552.16|1552.05|1549.85|1554.6|1552.4|1549.26|1547.06|0
1640013300000|2021-12-20 15:15:00|1551.93|1549.73|1559.45|1557.25|1562.6|1560.4|1549.75|1547.55|0
1640013600000|2021-12-20 15:20:00|1559.93|1557.73|1551.12|1548.92|1562.36|1560.16|1550.4|1548.2|0
1640013900000|2021-12-20 15:25:00|1551.37|1549.17|1547.24|1545.04|1555.49|1553.29|1546.03|1543.83|0
1640014200000|2021-12-20 15:30:00|1547|1544.8|1549.18|1546.98|1549.42|1547.22|1543.85|1541.65|0
1640014500000|2021-12-20 15:35:00|1548.45|1546.25|1552.91|1550.71|1555.48|1553.28|1547.48|1545.28|0
1640014800000|2021-12-20 15:40:00|1552.67|1550.47|1555.06|1552.86|1555.06|1552.86|1549.51|1547.31|0
1640015100000|2021-12-20 15:45:00|1555.3|1553.1|1546.81|1544.61|1555.54|1553.34|1546.57|1544.37|0
1640015400000|2021-12-20 15:50:00|1547.3|1545.1|1544.63|1542.43|1548.75|1546.55|1542.94|1540.74|0
1640015700000|2021-12-20 15:55:00|1544.39|1542.19|1543.18|1540.98|1547.54|1545.34|1540.51|1538.31|0
1640016000000|2021-12-20 16:00:00|1543.29|1541.09|1538.45|1536.25|1544.63|1542.43|1538.33|1536.13|0
1640016300000|2021-12-20 16:05:00|1538.57|1536.37|1543.42|1541.22|1543.42|1541.22|1538.57|1536.37|0
1640016600000|2021-12-20 16:10:00|1542.93|1540.73|1540.02|1537.82|1544.87|1542.67|1539.05|1536.85|0
1640016900000|2021-12-20 16:15:00|1539.78|1537.58|1544.87|1542.67|1544.87|1542.67|1537.36|1535.16|0
1640017200000|2021-12-20 16:20:00|1544.38|1542.18|1547.77|1545.57|1548.26|1546.06|1541.48|1539.28|0
1640017500000|2021-12-20 16:25:00|1547.53|1545.33|1541.96|1539.76|1547.53|1545.33|1541.47|1539.27|0
1640017800000|2021-12-20 16:30:00|1541.83|1539.63|1538.56|1536.36|1544.86|1542.66|1536.87|1534.67|0
1640018100000|2021-12-20 16:35:00|1539.29|1537.09|1540.2|1538|1540.74|1538.54|1535.66|1533.46|0
1640018400000|2021-12-20 16:40:00|1540.44|1538.24|1543.1|1540.9|1543.59|1541.39|1537.3|1535.1|0
1640018700000|2021-12-20 16:45:00|1542.86|1540.66|1542.13|1539.93|1542.86|1540.66|1538.14|1535.94|0
1640019000000|2021-12-20 16:50:00|1542.62|1540.42|1551.34|1549.14|1552.79|1550.59|1542.62|1540.42|0
1640019300000|2021-12-20 16:55:00|1551.58|1549.38|1552.3|1550.1|1552.55|1550.35|1548.43|1546.23|0
1640019600000|2021-12-20 17:00:00|1552.55|1550.35|1553.27|1551.07|1553.76|1551.56|1548.67|1546.47|0
1640019900000|2021-12-20 17:05:00|1552.9|1550.7|1549.39|1547.19|1552.9|1550.7|1548.67|1546.47|0
1640020200000|2021-12-20 17:10:00|1549.88|1547.68|1546.97|1544.77|1552.54|1550.34|1546.73|1544.53|0
1640020500000|2021-12-20 17:15:00|1546.73|1544.53|1555.69|1553.49|1558.23|1556.03|1546.48|1544.28|0
1640020800000|2021-12-20 17:20:00|1556.42|1554.22|1550.36|1548.16|1556.42|1554.22|1549.87|1547.67|0
1640021100000|2021-12-20 17:25:00|1550.6|1548.4|1552.29|1550.09|1553.26|1551.06|1550.36|1548.16|0
1640021400000|2021-12-20 17:30:00|1551.57|1549.37|1543.82|1541.62|1552.05|1549.85|1543.09|1540.89|0
1640021700000|2021-12-20 17:35:00|1543.57|1541.37|1545.27|1543.07|1546.72|1544.52|1542.36|1540.16|0
1640022000000|2021-12-20 17:40:00|1545.02|1542.82|1545.75|1543.55|1547.2|1545|1544.06|1541.86|0
1640022300000|2021-12-20 17:45:00|1545.02|1542.82|1545.99|1543.79|1547.44|1545.24|1543.44|1541.24|0
1640022600000|2021-12-20 17:50:00|1546.23|1544.03|1548.41|1546.21|1550.11|1547.91|1544.29|1542.09|0
1640022900000|2021-12-20 17:55:00|1547.93|1545.73|1542.19|1539.99|1547.93|1545.73|1541.47|1539.27|0
1640023200000|2021-12-20 18:00:00|1541.95|1539.75|1540.01|1537.81|1543.16|1540.96|1539.52|1537.32|0
1640023500000|2021-12-20 18:05:00|1540.25|1538.05|1546.62|1544.42|1546.62|1544.42|1540.25|1538.05|0
1640023800000|2021-12-20 18:10:00|1546.37|1544.17|1549.52|1547.32|1550.25|1548.05|1544.44|1542.24|0
1640024100000|2021-12-20 18:15:00|1549.04|1546.84|1548.07|1545.87|1551.22|1549.02|1547.83|1545.63|0
1640024400000|2021-12-20 18:20:00|1547.83|1545.63|1548.31|1546.11|1550.25|1548.05|1546.61|1544.41|0
1640024700000|2021-12-20 18:25:00|1548.07|1545.87|1549.28|1547.08|1550.25|1548.05|1547.58|1545.38|0
1640025000000|2021-12-20 18:30:00|1549.52|1547.32|1545.16|1542.96|1551.46|1549.26|1544.67|1542.47|0
1640025300000|2021-12-20 18:35:00|1545.4|1543.2|1555.69|1553.49|1555.69|1553.49|1545.4|1543.2|0
1640025600000|2021-12-20 18:40:00|1556.06|1553.86|1557.27|1555.07|1562.12|1559.92|1555.58|1553.38|0
1640025900000|2021-12-20 18:45:00|1556.79|1554.59|1557.11|1554.91|1558.97|1556.77|1555.57|1553.37|0
1640026200000|2021-12-20 18:50:00|1556.86|1554.66|1559.78|1557.58|1559.78|1557.58|1553.22|1551.02|0
1640026500000|2021-12-20 18:55:00|1559.53|1557.33|1556.62|1554.42|1562.94|1560.74|1555.16|1552.96|0
1640026800000|2021-12-20 19:00:00|1557.1|1554.9|1558.07|1555.87|1561.23|1559.03|1555.65|1553.45|0
1640027100000|2021-12-20 19:05:00|1558.32|1556.12|1562.93|1560.73|1563.42|1561.22|1558.32|1556.12|0
1640027400000|2021-12-20 19:10:00|1562.2|1560|1560.74|1558.54|1562.93|1560.73|1560.01|1557.81|0
1640027700000|2021-12-20 19:15:00|1561.47|1559.27|1565.12|1562.92|1566.09|1563.89|1561.47|1559.27|0
1640028000000|2021-12-20 19:20:00|1565.36|1563.16|1561.09|1558.89|1565.47|1563.27|1561.09|1558.89|0
1640028300000|2021-12-20 19:25:00|1560.85|1558.65|1558.18|1555.98|1561.82|1559.62|1556.72|1554.52|0
1640028600000|2021-12-20 19:30:00|1557.93|1555.73|1553.8|1551.6|1558.91|1556.71|1553.08|1550.88|0
1640028900000|2021-12-20 19:35:00|1554.05|1551.85|1554.77|1552.57|1555.99|1553.79|1551.86|1549.66|0
1640029200000|2021-12-20 19:40:00|1555.5|1553.3|1556.47|1554.27|1557.44|1555.24|1553.8|1551.6|0
1640029500000|2021-12-20 19:45:00|1556.72|1554.52|1557.2|1555|1557.69|1555.49|1554.29|1552.09|0
1640029800000|2021-12-20 19:50:00|1557.44|1555.24|1562.3|1560.1|1563.27|1561.07|1557.2|1555|0
1640030100000|2021-12-20 19:55:00|1562.06|1559.86|1558.65|1556.45|1565.7|1563.5|1557.44|1555.24|0
1640030400000|2021-12-20 20:00:00|1558.9|1556.7|1562.3|1560.1|1565.46|1563.26|1558.9|1556.7|0
1640030700000|2021-12-20 20:05:00|1562.66|1560.46|1562.78|1560.58|1564.6|1562.4|1559.87|1557.67|0
1640031000000|2021-12-20 20:10:00|1563.03|1560.83|1559.14|1556.94|1565.21|1563.01|1559.14|1556.94|0
1640031300000|2021-12-20 20:15:00|1560.11|1557.91|1564.24|1562.04|1567.4|1565.2|1559.14|1556.94|0
1640031600000|2021-12-20 20:20:00|1564.72|1562.52|1562.54|1560.34|1570.56|1568.36|1561.56|1559.36|0
1640031900000|2021-12-20 20:25:00|1562.78|1560.58|1566.18|1563.98|1567.88|1565.68|1562.29|1560.09|0
1640032200000|2021-12-20 20:30:00|1565.94|1563.74|1558.65|1556.45|1565.94|1563.74|1558.4|1556.2|0
1640032500000|2021-12-20 20:35:00|1558.4|1556.2|1561.56|1559.36|1561.56|1559.36|1557.43|1555.23|0
1640032800000|2021-12-20 20:40:00|1560.95|1558.75|1561.56|1559.36|1565.69|1563.49|1560.59|1558.39|0
1640033100000|2021-12-20 20:45:00|1561.07|1558.87|1563.26|1561.06|1567.15|1564.95|1559.37|1557.17|0
1640033400000|2021-12-20 20:50:00|1567.63|1565.43|1568.6|1566.4|1573.95|1571.75|1567.63|1565.43|0
1640033700000|2021-12-20 20:55:00|1568.85|1566.65|1571.76|1569.56|1576.14|1573.94|1568.85|1566.65|0
1640034000000|2021-12-20 21:00:00|1573.22|1571.02|1572.73|1570.53|1573.22|1571.02|1568.85|1566.65|0
1640034300000|2021-12-20 21:05:00|1572.25|1570.05|1577.84|1575.64|1577.84|1575.64|1571.76|1569.56|0
1640034600000|2021-12-20 21:10:00|1578.33|1576.13|1583.68|1581.48|1583.68|1581.48|1578.33|1576.13|0
1640034900000|2021-12-20 21:15:00|1582.42|1579.82|1585.09|1582.49|1585.34|1582.74|1581.44|1578.84|0
1640035200000|2021-12-20 21:20:00|1584.85|1582.25|1583.63|1581.03|1584.85|1582.25|1583.15|1580.55|0
1640035500000|2021-12-20 21:25:00|1583.88|1581.28|1584.36|1581.76|1585.09|1582.49|1583.26|1580.66|0
1640035800000|2021-12-20 21:30:00|1584.6|1582|1583.63|1581.03|1585.33|1582.73|1583.63|1581.03|0
1640036100000|2021-12-20 21:35:00|1583.87|1581.27|1584.48|1581.88|1584.6|1582|1583.63|1581.03|0
1640036400000|2021-12-20 21:40:00|1584.6|1582|1583.38|1580.78|1584.84|1582.24|1583.14|1580.54|0
1640036700000|2021-12-20 21:45:00|1584.11|1581.51|1583.38|1580.78|1584.11|1581.51|1583.14|1580.54|0
1640037000000|2021-12-20 21:50:00|1583.14|1580.54|1582.41|1579.81|1583.38|1580.78|1582.17|1579.57|0
1640037300000|2021-12-20 21:55:00|1582.65|1580.05|1582.49|1579.89|1582.65|1580.05|1582.16|1579.56|0
1640037600000|2021-12-20 22:00:00|1582.85|1580.25|1582.6|1580|1582.85|1580.25|1582.28|1579.68|0
1640037900000|2021-12-20 22:05:00|1582.64|1580.04|1582.74|1580.14|1582.74|1580.14|1582.57|1579.97|0
1640038200000|2021-12-20 22:10:00|1582.71|1580.11|1582.6|1580|1582.89|1580.29|1582.57|1579.97|0
1640038500000|2021-12-20 22:15:00|1582.53|1579.93|1582.57|1579.97|1582.74|1580.14|1582.53|1579.93|0
1640038800000|2021-12-20 22:20:00|1582.74|1580.14|1582.74|1580.14|1582.74|1580.14|1582.49|1579.89|0
1640039100000|2021-12-20 22:25:00|1582.49|1579.89|1582.78|1580.18|1583.13|1580.53|1582.49|1579.89|0
1640039400000|2021-12-20 22:30:00|1582.74|1580.14|1582.59|1579.99|1582.74|1580.14|1582.59|1579.99|0
1640039700000|2021-12-20 22:35:00|1582.56|1579.96|1582.52|1579.92|1582.56|1579.96|1582.52|1579.92|0
1640040000000|2021-12-20 22:40:00|1582.48|1579.88|1582.7|1580.1|1582.7|1580.1|1582.48|1579.88|0
1640040300000|2021-12-20 22:45:00|1582.84|1580.24|1582.7|1580.1|1582.84|1580.24|1582.7|1580.1|0
1640040600000|2021-12-20 22:50:00|1582.73|1580.13|1583.05|1580.45|1583.08|1580.48|1582.69|1580.09|0
1640040900000|2021-12-20 22:55:00|1582.69|1580.09|1583.01|1580.41|1583.01|1580.41|1582.56|1579.96|0
1640041200000|2021-12-20 23:00:00|1582.99|1580.39|1582.39|1579.79|1586.53|1583.93|1582.39|1579.79|0
1640041500000|2021-12-20 23:05:00|1582.99|1580.39|1583.85|1581.25|1584.09|1581.49|1582.39|1579.79|0
1640041800000|2021-12-20 23:10:00|1583.61|1581.01|1583.6|1581|1584.58|1581.98|1582.87|1580.27|0
1640042100000|2021-12-20 23:15:00|1584.09|1581.49|1585.55|1582.95|1585.79|1583.19|1581.9|1579.3|0
1640042400000|2021-12-20 23:20:00|1585.79|1583.19|1587.74|1585.14|1587.74|1585.14|1585.06|1582.46|0
1640042700000|2021-12-20 23:25:00|1587.61|1585.01|1588.47|1585.87|1588.71|1586.11|1587.49|1584.89|0
1640043000000|2021-12-20 23:30:00|1588.71|1586.11|1589.2|1586.6|1589.56|1586.96|1588.71|1586.11|0
1640043300000|2021-12-20 23:35:00|1589.44|1586.84|1591.39|1588.79|1592.12|1589.52|1589.2|1586.6|0
1640043600000|2021-12-20 23:40:00|1591.63|1589.03|1592.85|1590.25|1593.09|1590.49|1590.9|1588.3|0
1640043900000|2021-12-20 23:45:00|1592.96|1590.36|1591.63|1589.03|1593.58|1590.98|1590.41|1587.81|0
1640044200000|2021-12-20 23:50:00|1591.38|1588.78|1590.17|1587.57|1591.5|1588.9|1589.68|1587.08|0
1640044500000|2021-12-20 23:55:00|1590.41|1587.81|1591.38|1588.78|1592.11|1589.51|1589.92|1587.32|0
1640044800000|2021-12-21 00:00:00|1591.5|1588.9|1588.46|1585.86|1592.11|1589.51|1588.22|1585.62|0
1640045100000|2021-12-21 00:05:00|1588.82|1586.22|1589.19|1586.59|1590.16|1587.56|1588.46|1585.86|0
1640045400000|2021-12-21 00:10:00|1589.06|1586.46|1590.65|1588.05|1591.13|1588.53|1588.46|1585.86|0
1640045700000|2021-12-21 00:15:00|1590.4|1587.8|1588.45|1585.85|1590.65|1588.05|1587.72|1585.12|0
1640046000000|2021-12-21 00:20:00|1588.7|1586.1|1586.02|1583.42|1588.94|1586.34|1585.78|1583.18|0
1640046300000|2021-12-21 00:25:00|1585.89|1583.29|1584.56|1581.96|1587.48|1584.88|1584.56|1581.96|0
1640046600000|2021-12-21 00:30:00|1584.8|1582.2|1584.56|1581.96|1585.53|1582.93|1583.1|1580.5|0
1640046900000|2021-12-21 00:35:00|1584.8|1582.2|1588.21|1585.61|1589.18|1586.58|1584.56|1581.96|0
1640047200000|2021-12-21 00:40:00|1588.08|1585.48|1588.94|1586.34|1589.67|1587.07|1587.96|1585.36|0
1640047500000|2021-12-21 00:45:00|1589.18|1586.58|1586.99|1584.39|1589.67|1587.07|1586.99|1584.39|0
1640047800000|2021-12-21 00:50:00|1586.74|1584.14|1586.99|1584.39|1588.2|1585.6|1586.74|1584.14|0
1640048100000|2021-12-21 00:55:00|1586.74|1584.14|1586.74|1584.14|1587.47|1584.87|1586.37|1583.77|0
1640048400000|2021-12-21 01:00:00|1587.34|1584.74|1581.14|1578.54|1587.71|1585.11|1579.2|1576.6|0
1640048700000|2021-12-21 01:05:00|1581.39|1578.79|1582.11|1579.51|1583.57|1580.97|1581.02|1578.42|0
1640049000000|2021-12-21 01:10:00|1582.47|1579.87|1584.66|1582.06|1586.01|1583.41|1582.47|1579.87|0
1640049300000|2021-12-21 01:15:00|1585.03|1582.43|1584.55|1581.95|1586.25|1583.65|1584.55|1581.95|0
1640049600000|2021-12-21 01:20:00|1584.66|1582.06|1584.06|1581.46|1587.22|1584.62|1584.06|1581.46|0
1640049900000|2021-12-21 01:25:00|1583.81|1581.21|1587.22|1584.62|1587.71|1585.11|1583.57|1580.97|0
1640050200000|2021-12-21 01:30:00|1586.73|1584.13|1592.82|1590.22|1593.06|1590.46|1586.73|1584.13|0
1640050500000|2021-12-21 01:35:00|1592.69|1590.09|1594.52|1591.92|1597.44|1594.84|1592.09|1589.49|0
1640050800000|2021-12-21 01:40:00|1594.28|1591.68|1596.83|1594.23|1597.44|1594.84|1594.03|1591.43|0
1640051100000|2021-12-21 01:45:00|1596.71|1594.11|1597.44|1594.84|1598.17|1595.57|1595.98|1593.38|0
1640051400000|2021-12-21 01:50:00|1597.31|1594.71|1598.41|1595.81|1598.9|1596.3|1596.95|1594.35|0
1640051700000|2021-12-21 01:55:00|1598.53|1595.93|1597.66|1595.06|1598.66|1596.06|1596.71|1594.11|0
1640052000000|2021-12-21 02:00:00|1597.42|1594.82|1597.41|1594.81|1598.15|1595.55|1596.68|1594.08|0
1640052300000|2021-12-21 02:05:00|1597.29|1594.69|1596.44|1593.84|1598.14|1595.54|1595.95|1593.35|0
1640052600000|2021-12-21 02:10:00|1596.68|1594.08|1596.07|1593.47|1596.93|1594.33|1595.71|1593.11|0
1640052900000|2021-12-21 02:15:00|1595.95|1593.35|1595.33|1592.73|1596.68|1594.08|1594.24|1591.64|0
1640053200000|2021-12-21 02:20:00|1594.97|1592.37|1595.46|1592.86|1596.19|1593.59|1594.97|1592.37|0
1640053500000|2021-12-21 02:25:00|1595.33|1592.73|1595.22|1592.62|1596.06|1593.46|1594.97|1592.37|0
1640053800000|2021-12-21 02:30:00|1595.33|1592.73|1595.57|1592.97|1595.95|1593.35|1594|1591.4|0
1640054100000|2021-12-21 02:35:00|1595.7|1593.1|1593.51|1590.91|1595.94|1593.34|1593.51|1590.91|0
1640054400000|2021-12-21 02:40:00|1593.62|1591.02|1589.61|1587.01|1593.99|1591.39|1589.61|1587.01|0
1640054700000|2021-12-21 02:45:00|1589.48|1586.88|1592.29|1589.69|1592.4|1589.8|1589.48|1586.88|0
1640055000000|2021-12-21 02:50:00|1592.4|1589.8|1593.26|1590.66|1593.99|1591.39|1592.4|1589.8|0
1640055300000|2021-12-21 02:55:00|1593.02|1590.42|1592.77|1590.17|1593.99|1591.39|1592.77|1590.17|0
1640055600000|2021-12-21 03:00:00|1592.53|1589.93|1596.42|1593.82|1596.91|1594.31|1592.53|1589.93|0
1640055900000|2021-12-21 03:05:00|1596.54|1593.94|1594.96|1592.36|1596.54|1593.94|1594.47|1591.87|0
1640056200000|2021-12-21 03:10:00|1595.21|1592.61|1595.93|1593.33|1596.18|1593.58|1594.72|1592.12|0
1640056500000|2021-12-21 03:15:00|1596.05|1593.45|1600.32|1597.72|1602.03|1599.43|1596.05|1593.45|0
1640056800000|2021-12-21 03:20:00|1600.19|1597.59|1599.83|1597.23|1600.68|1598.08|1599.59|1596.99|0
1640057100000|2021-12-21 03:25:00|1599.95|1597.35|1598.61|1596.01|1600.32|1597.72|1598.12|1595.52|0
1640057400000|2021-12-21 03:30:00|1598.73|1596.13|1598.12|1595.52|1599.34|1596.74|1598.12|1595.52|0
1640057700000|2021-12-21 03:35:00|1597.88|1595.28|1598.61|1596.01|1599.34|1596.74|1597.88|1595.28|0
1640058000000|2021-12-21 03:40:00|1598.85|1596.25|1598.36|1595.76|1598.85|1596.25|1598.12|1595.52|0
1640058300000|2021-12-21 03:45:00|1598.48|1595.88|1596.77|1594.17|1598.48|1595.88|1596.17|1593.57|0
1640058600000|2021-12-21 03:50:00|1596.9|1594.3|1599.21|1596.61|1599.34|1596.74|1596.66|1594.06|0
1640058900000|2021-12-21 03:55:00|1599.09|1596.49|1598.96|1596.36|1599.58|1596.98|1598.6|1596|0
1640059200000|2021-12-21 04:00:00|1598.85|1596.25|1598.36|1595.76|1598.85|1596.25|1597.87|1595.27|0
1640059500000|2021-12-21 04:05:00|1598.12|1595.52|1597.38|1594.78|1599.33|1596.73|1597.26|1594.66|0
1640059800000|2021-12-21 04:10:00|1597.63|1595.03|1598.47|1595.87|1598.47|1595.87|1596.9|1594.3|0
1640060100000|2021-12-21 04:15:00|1598.6|1596|1597.62|1595.02|1598.6|1596|1597.5|1594.9|0
1640060400000|2021-12-21 04:20:00|1597.38|1594.78|1598.6|1596|1598.6|1596|1596.65|1594.05|0
1640060700000|2021-12-21 04:25:00|1598.84|1596.24|1599.82|1597.22|1599.93|1597.33|1598.11|1595.51|0
1640061000000|2021-12-21 04:30:00|1599.93|1597.33|1599.33|1596.73|1600.3|1597.7|1599.33|1596.73|0
1640061300000|2021-12-21 04:35:00|1599.08|1596.48|1599.33|1596.73|1599.57|1596.97|1598.84|1596.24|0
1640061600000|2021-12-21 04:40:00|1599.08|1596.48|1599.32|1596.72|1600.54|1597.94|1598.84|1596.24|0
1640061900000|2021-12-21 04:45:00|1599.44|1596.84|1600.3|1597.7|1600.42|1597.82|1598.59|1595.99|0
1640062200000|2021-12-21 04:50:00|1600.17|1597.57|1600.54|1597.94|1600.66|1598.06|1599.81|1597.21|0
1640062500000|2021-12-21 04:55:00|1600.41|1597.81|1599.56|1596.96|1600.54|1597.94|1599.56|1596.96|0
1640062800000|2021-12-21 05:00:00|1599.81|1597.21|1602.98|1600.38|1604.93|1602.33|1599.81|1597.21|0
1640063100000|2021-12-21 05:05:00|1603.09|1600.49|1604.44|1601.84|1604.44|1601.84|1602.49|1599.89|0
1640063400000|2021-12-21 05:10:00|1604.19|1601.59|1604.92|1602.32|1605.17|1602.57|1603.22|1600.62|0
1640063700000|2021-12-21 05:15:00|1604.68|1602.08|1604.55|1601.95|1605.17|1602.57|1603.95|1601.35|0
1640064000000|2021-12-21 05:20:00|1604.8|1602.2|1605.41|1602.81|1605.41|1602.81|1603.7|1601.1|0
1640064300000|2021-12-21 05:25:00|1605.16|1602.56|1604.55|1601.95|1605.41|1602.81|1604.43|1601.83|0
1640064600000|2021-12-21 05:30:00|1604.43|1601.83|1604.92|1602.32|1605.04|1602.44|1603.94|1601.34|0
1640064900000|2021-12-21 05:35:00|1604.67|1602.07|1604.67|1602.07|1604.67|1602.07|1603.7|1601.1|0
1640065200000|2021-12-21 05:40:00|1604.92|1602.32|1606.01|1603.41|1606.14|1603.54|1604.67|1602.07|0
1640065500000|2021-12-21 05:45:00|1605.89|1603.29|1606.87|1604.27|1606.87|1604.27|1605.4|1602.8|0
1640065800000|2021-12-21 05:50:00|1606.62|1604.02|1606.13|1603.53|1607.35|1604.75|1606.13|1603.53|0
1640066100000|2021-12-21 05:55:00|1605.89|1603.29|1607.11|1604.51|1607.35|1604.75|1605.89|1603.29|0
1640066400000|2021-12-21 06:00:00|1606.86|1604.26|1609.06|1606.46|1609.3|1606.7|1606.49|1603.89|0
1640066700000|2021-12-21 06:05:00|1609.3|1606.7|1607.59|1604.99|1609.3|1606.7|1607.1|1604.5|0
1640067000000|2021-12-21 06:10:00|1607.35|1604.75|1608.32|1605.72|1608.32|1605.72|1606.86|1604.26|0
1640067300000|2021-12-21 06:15:00|1608.08|1605.48|1609.3|1606.7|1609.54|1606.94|1608.08|1605.48|0
1640067600000|2021-12-21 06:20:00|1609.54|1606.94|1608.56|1605.96|1609.54|1606.94|1608.32|1605.72|0
1640067900000|2021-12-21 06:25:00|1608.68|1606.08|1605.88|1603.28|1608.81|1606.21|1605.88|1603.28|0
1640068200000|2021-12-21 06:30:00|1606.12|1603.52|1607.46|1604.86|1608.07|1605.47|1606|1603.4|0
1640068500000|2021-12-21 06:35:00|1607.34|1604.74|1607.58|1604.98|1608.43|1605.83|1607.34|1604.74|0
1640068800000|2021-12-21 06:40:00|1607.34|1604.74|1608.07|1605.47|1608.19|1605.59|1606.61|1604.01|0
1640069100000|2021-12-21 06:45:00|1608.19|1605.59|1610.27|1607.67|1610.27|1607.67|1607.46|1604.86|0
1640069400000|2021-12-21 06:50:00|1610.02|1607.42|1613.43|1610.83|1613.43|1610.83|1610.02|1607.42|0
1640069700000|2021-12-21 06:55:00|1613.68|1611.08|1612.7|1610.1|1613.68|1611.08|1612.33|1609.73|0
1640070000000|2021-12-21 07:00:00|1612.46|1609.86|1608.8|1606.2|1612.46|1609.86|1608.55|1605.95|0
1640070300000|2021-12-21 07:05:00|1608.55|1605.95|1611.24|1608.64|1611.35|1608.75|1608.07|1605.47|0
1640070600000|2021-12-21 07:10:00|1611.48|1608.88|1611.23|1608.63|1611.72|1609.12|1610.02|1607.42|0
1640070900000|2021-12-21 07:15:00|1610.99|1608.39|1610.75|1608.15|1613.19|1610.59|1610.5|1607.9|0
1640071200000|2021-12-21 07:20:00|1610.5|1607.9|1609.77|1607.17|1610.75|1608.15|1608.55|1605.95|0
1640071500000|2021-12-21 07:25:00|1610.01|1607.41|1611.23|1608.63|1611.23|1608.63|1608.31|1605.71|0
1640071800000|2021-12-21 07:30:00|1611.1|1608.5|1606.23|1603.63|1611.1|1608.5|1605.86|1603.26|0
1640072100000|2021-12-21 07:35:00|1606.11|1603.51|1607.93|1605.33|1608.55|1605.95|1605.86|1603.26|0
1640072400000|2021-12-21 07:40:00|1608.06|1605.46|1605.37|1602.77|1608.3|1605.7|1603.91|1601.31|0
1640072700000|2021-12-21 07:45:00|1604.76|1602.16|1603.42|1600.82|1605.37|1602.77|1601.47|1598.87|0
1640073000000|2021-12-21 07:50:00|1603.67|1601.07|1602.45|1599.85|1604.4|1601.8|1601.47|1598.87|0
1640073300000|2021-12-21 07:55:00|1602.32|1599.72|1602.93|1600.33|1603.67|1601.07|1600.98|1598.38|0
1640073600000|2021-12-21 08:00:00|1601.71|1599.11|1597.44|1594.84|1601.71|1599.11|1594.65|1592.05|0
1640073900000|2021-12-21 08:05:00|1597.13|1594.93|1597.86|1595.66|1599.81|1597.61|1595.66|1593.46|0
1640074200000|2021-12-21 08:10:00|1598.59|1596.39|1600.29|1598.09|1600.54|1598.34|1596.15|1593.95|0
1640074500000|2021-12-21 08:15:00|1599.8|1597.6|1597.61|1595.41|1600.05|1597.85|1596.15|1593.95|0
1640074800000|2021-12-21 08:20:00|1597.48|1595.28|1597.87|1595.67|1599.58|1597.38|1595.78|1593.58|0
1640075100000|2021-12-21 08:25:00|1597.63|1595.43|1593.48|1591.28|1597.63|1595.43|1593|1590.8|0
1640075400000|2021-12-21 08:30:00|1593.24|1591.04|1593.03|1590.83|1593.75|1591.55|1590.07|1587.87|0
1640075700000|2021-12-21 08:35:00|1593.15|1590.95|1596.93|1594.73|1596.93|1594.73|1593.03|1590.83|0
1640076000000|2021-12-21 08:40:00|1596.69|1594.49|1597.66|1595.46|1597.9|1595.7|1594.98|1592.78|0
1640076300000|2021-12-21 08:45:00|1597.42|1595.22|1597.9|1595.7|1599.85|1597.65|1596.93|1594.73|0
1640076600000|2021-12-21 08:50:00|1598.02|1595.82|1598.26|1596.06|1599.85|1597.65|1597.42|1595.22|0
1640076900000|2021-12-21 08:55:00|1598.15|1595.95|1599.61|1597.41|1600.09|1597.89|1597.41|1595.21|0
1640077200000|2021-12-21 09:00:00|1599.36|1597.16|1597.9|1595.7|1599.61|1597.41|1596.19|1593.99|0
1640077500000|2021-12-21 09:05:00|1598.63|1596.43|1602.16|1599.96|1602.77|1600.57|1598.26|1596.06|0
1640077800000|2021-12-21 09:10:00|1602.29|1600.09|1604.48|1602.28|1604.97|1602.77|1601.8|1599.6|0
1640078100000|2021-12-21 09:15:00|1604.23|1602.03|1604.48|1602.28|1605.21|1603.01|1603.5|1601.3|0
1640078400000|2021-12-21 09:20:00|1603.99|1601.79|1603.01|1600.81|1603.99|1601.79|1602.53|1600.33|0
1640078700000|2021-12-21 09:25:00|1603.26|1601.06|1604.23|1602.03|1604.59|1602.39|1603.01|1600.81|0
1640079000000|2021-12-21 09:30:00|1604.35|1602.15|1600.57|1598.37|1604.47|1602.27|1600.33|1598.13|0
1640079300000|2021-12-21 09:35:00|1600.45|1598.25|1601.55|1599.35|1603.01|1600.81|1600.09|1597.89|0
1640079600000|2021-12-21 09:40:00|1601.79|1599.59|1598.38|1596.18|1602.03|1599.83|1598.13|1595.93|0
1640079900000|2021-12-21 09:45:00|1598.13|1595.93|1594.48|1592.28|1598.62|1596.42|1594.23|1592.03|0
1640080200000|2021-12-21 09:50:00|1594.35|1592.15|1597.16|1594.96|1597.16|1594.96|1594.23|1592.03|0
1640080500000|2021-12-21 09:55:00|1596.91|1594.71|1593.99|1591.79|1596.91|1594.71|1593.01|1590.81|0
1640080800000|2021-12-21 10:00:00|1594.1|1591.9|1594.47|1592.27|1594.96|1592.76|1591.79|1589.59|0
1640081100000|2021-12-21 10:05:00|1594.35|1592.15|1596.42|1594.22|1596.67|1594.47|1593.25|1591.05|0
1640081400000|2021-12-21 10:10:00|1596.29|1594.09|1597.51|1595.31|1598|1595.8|1595.69|1593.49|0
1640081700000|2021-12-21 10:15:00|1597.64|1595.44|1600.56|1598.36|1601.17|1598.97|1597.64|1595.44|0
1640082000000|2021-12-21 10:20:00|1600.81|1598.61|1601.78|1599.58|1602.02|1599.82|1600.32|1598.12|0
1640082300000|2021-12-21 10:25:00|1602.02|1599.82|1599.1|1596.9|1602.27|1600.07|1598.85|1596.65|0
1640082600000|2021-12-21 10:30:00|1598.85|1596.65|1602.26|1600.06|1602.26|1600.06|1598.61|1596.41|0
1640082900000|2021-12-21 10:35:00|1602.02|1599.82|1602.51|1600.31|1604.21|1602.01|1601.89|1599.69|0
1640083200000|2021-12-21 10:40:00|1602.75|1600.55|1600.92|1598.72|1602.75|1600.55|1600.56|1598.36|0
1640083500000|2021-12-21 10:45:00|1601.16|1598.96|1602.62|1600.42|1603.72|1601.52|1600.56|1598.36|0
1640083800000|2021-12-21 10:50:00|1602.75|1600.55|1602.99|1600.79|1602.99|1600.79|1600.91|1598.71|0
1640084100000|2021-12-21 10:55:00|1603.23|1601.03|1604.45|1602.25|1605.18|1602.98|1602.26|1600.06|0
1640084400000|2021-12-21 11:00:00|1604.81|1602.61|1604.54|1602.34|1606|1603.8|1604.45|1602.25|0
1640084700000|2021-12-21 11:05:00|1604.78|1602.58|1606|1603.8|1606.25|1604.05|1603.81|1601.61|0
1640085000000|2021-12-21 11:10:00|1606.25|1604.05|1607.71|1605.51|1607.71|1605.51|1605.03|1602.83|0
1640085300000|2021-12-21 11:15:00|1607.95|1605.75|1610.63|1608.43|1611.12|1608.92|1606.98|1604.78|0
1640085600000|2021-12-21 11:20:00|1610.88|1608.68|1610.39|1608.19|1612.1|1609.9|1609.41|1607.21|0
1640085900000|2021-12-21 11:25:00|1610.63|1608.43|1615.76|1613.56|1616.24|1614.04|1610.15|1607.95|0
1640086200000|2021-12-21 11:30:00|1616|1613.8|1615.02|1612.82|1616.73|1614.53|1614.05|1611.85|0
1640086500000|2021-12-21 11:35:00|1615.51|1613.31|1614.53|1612.33|1616.73|1614.53|1614.53|1612.33|0
1640086800000|2021-12-21 11:40:00|1614.78|1612.58|1613.07|1610.87|1614.78|1612.58|1613.07|1610.87|0
1640087100000|2021-12-21 11:45:00|1613.31|1611.11|1616.24|1614.04|1616.24|1614.04|1613.07|1610.87|0
1640087400000|2021-12-21 11:50:00|1616|1613.8|1615.26|1613.06|1616.24|1614.04|1614.77|1612.57|0
1640087700000|2021-12-21 11:55:00|1615.51|1613.31|1614.77|1612.57|1615.62|1613.42|1614.77|1612.57|0
1640088000000|2021-12-21 12:00:00|1615.02|1612.82|1614.53|1612.33|1615.02|1612.82|1613.55|1611.35|0
1640088300000|2021-12-21 12:05:00|1614.28|1612.08|1613.06|1610.86|1614.53|1612.33|1613.06|1610.86|0
1640088600000|2021-12-21 12:10:00|1613.31|1611.11|1613.31|1611.11|1614.28|1612.08|1613.06|1610.86|0
1640088900000|2021-12-21 12:15:00|1613.42|1611.22|1613.3|1611.1|1613.79|1611.59|1612.82|1610.62|0
1640089200000|2021-12-21 12:20:00|1613.18|1610.98|1614.52|1612.32|1615.74|1613.54|1613.06|1610.86|0
1640089500000|2021-12-21 12:25:00|1614.77|1612.57|1615.25|1613.05|1616.59|1614.39|1614.52|1612.32|0
1640089800000|2021-12-21 12:30:00|1615.01|1612.81|1613.54|1611.34|1615.25|1613.05|1612.81|1610.61|0
1640090100000|2021-12-21 12:35:00|1613.06|1610.86|1614.03|1611.83|1614.76|1612.56|1612.81|1610.61|0
1640090400000|2021-12-21 12:40:00|1614.28|1612.08|1613.9|1611.7|1614.52|1612.32|1613.05|1610.85|0
1640090700000|2021-12-21 12:45:00|1614.03|1611.83|1615.25|1613.05|1616.71|1614.51|1613.79|1611.59|0
1640091000000|2021-12-21 12:50:00|1615.37|1613.17|1616.96|1614.76|1617.56|1615.36|1615|1612.8|0
1640091300000|2021-12-21 12:55:00|1617.07|1614.87|1616.71|1614.51|1617.44|1615.24|1615.98|1613.78|0
1640091600000|2021-12-21 13:00:00|1616.96|1614.76|1613.05|1610.85|1616.96|1614.76|1613.05|1610.85|0
1640091900000|2021-12-21 13:05:00|1613.29|1611.09|1609.14|1606.94|1613.54|1611.34|1609.14|1606.94|0
1640092200000|2021-12-21 13:10:00|1609.39|1607.19|1607.92|1605.72|1609.63|1607.43|1606.46|1604.26|0
1640092500000|2021-12-21 13:15:00|1607.68|1605.48|1609.63|1607.43|1610.61|1608.41|1607.68|1605.48|0
1640092800000|2021-12-21 13:20:00|1609.39|1607.19|1608.41|1606.21|1609.87|1607.67|1607.92|1605.72|0
1640093100000|2021-12-21 13:25:00|1608.65|1606.45|1609.87|1607.67|1610.36|1608.16|1608.65|1606.45|0
1640093400000|2021-12-21 13:30:00|1609.63|1607.43|1611.21|1609.01|1612.07|1609.87|1608.65|1606.45|0
1640093700000|2021-12-21 13:35:00|1611.33|1609.13|1609.14|1606.94|1611.33|1609.13|1609.14|1606.94|0
1640094000000|2021-12-21 13:40:00|1609.38|1607.18|1609.87|1607.67|1610.36|1608.16|1608.89|1606.69|0
1640094300000|2021-12-21 13:45:00|1610.11|1607.91|1608.76|1606.56|1612.06|1609.86|1608.28|1606.08|0
1640094600000|2021-12-21 13:50:00|1608.65|1606.45|1611.57|1609.37|1611.93|1609.73|1608.65|1606.45|0
1640094900000|2021-12-21 13:55:00|1611.82|1609.62|1612.42|1610.22|1613.77|1611.57|1610.84|1608.64|0
1640095200000|2021-12-21 14:00:00|1612.3|1610.1|1608.89|1606.69|1613.04|1610.84|1608.89|1606.69|0
1640095500000|2021-12-21 14:05:00|1609.13|1606.93|1609.62|1607.42|1609.86|1607.66|1608.27|1606.07|0
1640095800000|2021-12-21 14:10:00|1609.37|1607.17|1608.15|1605.95|1610.11|1607.91|1607.42|1605.22|0
1640096100000|2021-12-21 14:15:00|1608.4|1606.2|1608.64|1606.44|1609.13|1606.93|1606.93|1604.73|0
1640096400000|2021-12-21 14:20:00|1608.4|1606.2|1607.17|1604.97|1608.64|1606.44|1606.44|1604.24|0
1640096700000|2021-12-21 14:25:00|1607.42|1605.22|1606.44|1604.24|1608.39|1606.19|1605.95|1603.75|0
1640097000000|2021-12-21 14:30:00|1607.66|1605.46|1608.15|1605.95|1614.25|1612.05|1607.66|1605.46|0
1640097300000|2021-12-21 14:35:00|1607.66|1605.46|1612.78|1610.58|1614.98|1612.78|1605.95|1603.75|0
1640097600000|2021-12-21 14:40:00|1613.03|1610.83|1603.51|1601.31|1613.03|1610.83|1600.83|1598.63|0
1640097900000|2021-12-21 14:45:00|1603.76|1601.56|1596.68|1594.48|1603.76|1601.56|1596.44|1594.24|0
1640098200000|2021-12-21 14:50:00|1596.2|1594|1594.97|1592.77|1598.88|1596.68|1592.29|1590.09|0
1640098500000|2021-12-21 14:55:00|1594.73|1592.53|1595.46|1593.26|1597.17|1594.97|1592.78|1590.58|0
1640098800000|2021-12-21 15:00:00|1595.58|1593.38|1594.73|1592.53|1599.85|1597.65|1594|1591.8|0
1640099100000|2021-12-21 15:05:00|1594.24|1592.04|1597.17|1594.97|1598.63|1596.43|1593.75|1591.55|0
1640099400000|2021-12-21 15:10:00|1596.43|1594.23|1600.58|1598.38|1601.31|1599.11|1595.46|1593.26|0
1640099700000|2021-12-21 15:15:00|1600.33|1598.13|1605.94|1603.74|1605.94|1603.74|1600.21|1598.01|0
1640100000000|2021-12-21 15:20:00|1606.19|1603.99|1598.1|1595.9|1608.35|1606.15|1598.1|1595.9|0
1640100300000|2021-12-21 15:25:00|1597.86|1595.66|1589.81|1587.61|1597.86|1595.66|1587.62|1585.42|0
1640100600000|2021-12-21 15:30:00|1590.06|1587.86|1588.07|1585.87|1593.19|1590.99|1588.07|1585.87|0
1640100900000|2021-12-21 15:35:00|1588.32|1586.12|1588.8|1586.6|1591.24|1589.04|1584.42|1582.22|0
1640101200000|2021-12-21 15:40:00|1588.31|1586.11|1592.46|1590.26|1593.43|1591.23|1588.31|1586.11|0
1640101500000|2021-12-21 15:45:00|1592.21|1590.01|1591.48|1589.28|1594.16|1591.96|1586.61|1584.41|0
1640101800000|2021-12-21 15:50:00|1591.24|1589.04|1594.28|1592.08|1594.89|1592.69|1590.26|1588.06|0
1640102100000|2021-12-21 15:55:00|1594.03|1591.83|1595.61|1593.41|1596.83|1594.63|1593.79|1591.59|0
1640102400000|2021-12-21 16:00:00|1595.12|1592.92|1598.29|1596.09|1598.29|1596.09|1592.8|1590.6|0
1640102700000|2021-12-21 16:05:00|1598.54|1596.34|1606.83|1604.63|1607.56|1605.36|1598.54|1596.34|0
1640103000000|2021-12-21 16:10:00|1607.08|1604.88|1607.07|1604.87|1607.32|1605.12|1603.9|1601.7|0
1640103300000|2021-12-21 16:15:00|1606.83|1604.63|1602.92|1600.72|1606.83|1604.63|1602.19|1599.99|0
1640103600000|2021-12-21 16:20:00|1603.41|1601.21|1602.59|1600.39|1604.63|1602.43|1601.46|1599.26|0
1640103900000|2021-12-21 16:25:00|1602.34|1600.14|1604.05|1601.85|1605.02|1602.82|1601.85|1599.65|0
1640104200000|2021-12-21 16:30:00|1604.54|1602.34|1606.12|1603.92|1607.86|1605.66|1604.05|1601.85|0
1640104500000|2021-12-21 16:35:00|1605.63|1603.43|1613.93|1611.73|1613.93|1611.73|1604.66|1602.46|0
1640104800000|2021-12-21 16:40:00|1614.66|1612.46|1622.96|1620.76|1623.2|1621|1613.68|1611.48|0
1640105100000|2021-12-21 16:45:00|1623.69|1621.49|1619.54|1617.34|1623.69|1621.49|1619.3|1617.1|0
1640105400000|2021-12-21 16:50:00|1620.03|1617.83|1621.98|1619.78|1622.47|1620.27|1619.3|1617.1|0
1640105700000|2021-12-21 16:55:00|1622.23|1620.03|1618.32|1616.12|1622.71|1620.51|1616.37|1614.17|0
1640106000000|2021-12-21 17:00:00|1618.81|1616.61|1619.05|1616.85|1622.22|1620.02|1618.07|1615.87|0
1640106300000|2021-12-21 17:05:00|1618.81|1616.61|1622.95|1620.75|1622.95|1620.75|1617.83|1615.63|0
1640106600000|2021-12-21 17:10:00|1622.71|1620.51|1627.35|1625.15|1628.82|1626.62|1621.49|1619.29|0
1640106900000|2021-12-21 17:15:00|1627.59|1625.39|1627.84|1625.64|1629.3|1627.1|1626.37|1624.17|0
1640107200000|2021-12-21 17:20:00|1627.59|1625.39|1628.32|1626.12|1628.32|1626.12|1625.39|1623.19|0
1640107500000|2021-12-21 17:25:00|1628.08|1625.88|1630.9|1628.7|1631.14|1628.94|1626.86|1624.66|0
1640107800000|2021-12-21 17:30:00|1632.12|1629.92|1633.1|1630.9|1634.32|1632.12|1630.17|1627.97|0
1640108100000|2021-12-21 17:35:00|1632.85|1630.65|1633.46|1631.26|1635.05|1632.85|1631.63|1629.43|0
1640108400000|2021-12-21 17:40:00|1633.83|1631.63|1632.12|1629.92|1634.07|1631.87|1631.63|1629.43|0
1640108700000|2021-12-21 17:45:00|1632.36|1630.16|1634.07|1631.87|1635.53|1633.33|1632.12|1629.92|0
1640109000000|2021-12-21 17:50:00|1633.82|1631.62|1636.27|1634.07|1638.47|1636.27|1633.34|1631.14|0
1640109300000|2021-12-21 17:55:00|1636.51|1634.31|1639.2|1637|1639.93|1637.73|1636.27|1634.07|0
1640109600000|2021-12-21 18:00:00|1638.95|1636.75|1637|1634.8|1639.2|1637|1636.51|1634.31|0
1640109900000|2021-12-21 18:05:00|1637.24|1635.04|1636.75|1634.55|1637.49|1635.29|1634.67|1632.47|0
1640110200000|2021-12-21 18:10:00|1637|1634.8|1634.55|1632.35|1637|1634.8|1633.09|1630.89|0
1640110500000|2021-12-21 18:15:00|1634.31|1632.11|1634.55|1632.35|1636.02|1633.82|1633.57|1631.37|0
1640110800000|2021-12-21 18:20:00|1634.31|1632.11|1638.46|1636.26|1638.7|1636.5|1634.31|1632.11|0
1640111100000|2021-12-21 18:25:00|1638.21|1636.01|1638.46|1636.26|1638.95|1636.75|1636.75|1634.55|0
1640111400000|2021-12-21 18:30:00|1638.7|1636.5|1640.41|1638.21|1640.41|1638.21|1638.21|1636.01|0
1640111700000|2021-12-21 18:35:00|1640.17|1637.97|1641.63|1639.43|1643.1|1640.9|1639.92|1637.72|0
1640112000000|2021-12-21 18:40:00|1641.39|1639.19|1643.59|1641.39|1644.32|1642.12|1641.14|1638.94|0
1640112300000|2021-12-21 18:45:00|1643.83|1641.63|1645.05|1642.85|1645.3|1643.1|1643.34|1641.14|0
1640112600000|2021-12-21 18:50:00|1645.3|1643.1|1642.36|1640.16|1645.3|1643.1|1641.87|1639.67|0
1640112900000|2021-12-21 18:55:00|1642.85|1640.65|1641.87|1639.67|1642.85|1640.65|1641.63|1639.43|0
1640113200000|2021-12-21 19:00:00|1642.12|1639.92|1644.8|1642.6|1645.54|1643.34|1640.89|1638.69|0
1640113500000|2021-12-21 19:05:00|1644.07|1641.87|1643.58|1641.38|1645.29|1643.09|1642.6|1640.4|0
1640113800000|2021-12-21 19:10:00|1643.82|1641.62|1643.09|1640.89|1644.56|1642.36|1642.85|1640.65|0
1640114100000|2021-12-21 19:15:00|1643.33|1641.13|1642.6|1640.4|1643.33|1641.13|1641.62|1639.42|0
1640114400000|2021-12-21 19:20:00|1642.84|1640.64|1640.04|1637.84|1642.84|1640.64|1639.55|1637.35|0
1640114700000|2021-12-21 19:25:00|1640.29|1638.09|1643.21|1641.01|1643.46|1641.26|1640.04|1637.84|0
1640115000000|2021-12-21 19:30:00|1643.46|1641.26|1643.95|1641.75|1645.41|1643.21|1642.97|1640.77|0
1640115300000|2021-12-21 19:35:00|1644.19|1641.99|1638.2|1636|1644.43|1642.23|1638.2|1636|0
1640115600000|2021-12-21 19:40:00|1639.06|1636.86|1639.06|1636.86|1641.75|1639.55|1638.33|1636.13|0
1640115900000|2021-12-21 19:45:00|1638.82|1636.62|1642.97|1640.77|1645.28|1643.08|1638.82|1636.62|0
1640116200000|2021-12-21 19:50:00|1643.21|1641.01|1644.67|1642.47|1645.16|1642.96|1642.96|1640.76|0
1640116500000|2021-12-21 19:55:00|1644.43|1642.23|1648.34|1646.14|1648.34|1646.14|1644.43|1642.23|0
1640116800000|2021-12-21 20:00:00|1648.09|1645.89|1648.34|1646.14|1649.56|1647.36|1647.12|1644.92|0
1640117100000|2021-12-21 20:05:00|1648.09|1645.89|1644.43|1642.23|1648.09|1645.89|1644.43|1642.23|0
1640117400000|2021-12-21 20:10:00|1644.67|1642.47|1646.38|1644.18|1647.36|1645.16|1644.43|1642.23|0
1640117700000|2021-12-21 20:15:00|1646.87|1644.67|1646.87|1644.67|1647.85|1645.65|1645.16|1642.96|0
1640118000000|2021-12-21 20:20:00|1646.62|1644.42|1643.69|1641.49|1647.11|1644.91|1643.69|1641.49|0
1640118300000|2021-12-21 20:25:00|1644.18|1641.98|1644.67|1642.47|1645.89|1643.69|1643.69|1641.49|0
1640118600000|2021-12-21 20:30:00|1644.42|1642.22|1643.69|1641.49|1646.38|1644.18|1643.69|1641.49|0
1640118900000|2021-12-21 20:35:00|1643.93|1641.73|1641.49|1639.29|1645.15|1642.95|1639.78|1637.58|0
1640119200000|2021-12-21 20:40:00|1641.24|1639.04|1637.09|1634.89|1641.73|1639.53|1636.6|1634.4|0
1640119500000|2021-12-21 20:45:00|1637.34|1635.14|1634.65|1632.45|1637.34|1635.14|1633.43|1631.23|0
1640119800000|2021-12-21 20:50:00|1636.6|1634.4|1649.55|1647.35|1649.55|1647.35|1636.6|1634.4|0
1640120100000|2021-12-21 20:55:00|1648.57|1646.37|1650.52|1648.32|1652.72|1650.52|1646.37|1644.17|0
1640120400000|2021-12-21 21:00:00|1651.74|1649.54|1649.54|1647.34|1651.74|1649.54|1646.61|1644.41|0
1640120700000|2021-12-21 21:05:00|1650.03|1647.83|1651.25|1649.05|1651.74|1649.54|1650.03|1647.83|0
1640121000000|2021-12-21 21:10:00|1651.01|1648.81|1650.27|1648.07|1651.01|1648.81|1650.03|1647.83|0
1640121300000|2021-12-21 21:15:00|1650.96|1648.36|1651.7|1649.1|1651.94|1649.34|1650.96|1648.36|0
1640121600000|2021-12-21 21:20:00|1651.94|1649.34|1653.52|1650.92|1653.65|1651.05|1651.21|1648.61|0
1640121900000|2021-12-21 21:25:00|1653.65|1651.05|1653.16|1650.56|1653.65|1651.05|1653.03|1650.43|0
1640122200000|2021-12-21 21:30:00|1653.4|1650.8|1653.4|1650.8|1653.65|1651.05|1652.91|1650.31|0
1640122500000|2021-12-21 21:35:00|1653.16|1650.56|1653.4|1650.8|1653.4|1650.8|1653.16|1650.56|0
1640122800000|2021-12-21 21:40:00|1653.65|1651.05|1653.64|1651.04|1653.65|1651.05|1653.4|1650.8|0
1640123100000|2021-12-21 21:45:00|1653.4|1650.8|1653.4|1650.8|1653.89|1651.29|1653.15|1650.55|0
1640123400000|2021-12-21 21:50:00|1653.15|1650.55|1653.64|1651.04|1653.89|1651.29|1653.15|1650.55|0
1640123700000|2021-12-21 21:55:00|1653.4|1650.8|1653.03|1650.43|1653.89|1651.29|1653.03|1650.43|0
1640124000000|2021-12-21 22:00:00|1653.35|1650.75|1653.78|1651.18|1654.06|1651.46|1653.35|1650.75|0
1640124300000|2021-12-21 22:05:00|1653.88|1651.28|1653.82|1651.22|1653.92|1651.32|1653.42|1650.82|0
1640124600000|2021-12-21 22:10:00|1653.6|1651|1653.42|1650.82|1653.6|1651|1653.32|1650.72|0
1640124900000|2021-12-21 22:15:00|1653.49|1650.89|1653.28|1650.68|1653.49|1650.89|1653.24|1650.64|0
1640125200000|2021-12-21 22:20:00|1653.24|1650.64|1653.02|1650.42|1653.28|1650.68|1652.84|1650.24|0
1640125500000|2021-12-21 22:25:00|1653.23|1650.63|1653.42|1650.82|1653.53|1650.93|1653.23|1650.63|0
1640125800000|2021-12-21 22:30:00|1653.49|1650.89|1653.59|1650.99|1653.66|1651.06|1653.42|1650.82|0
1640126100000|2021-12-21 22:35:00|1653.66|1651.06|1653.23|1650.63|1653.66|1651.06|1653.23|1650.63|0
1640126400000|2021-12-21 22:40:00|1653.31|1650.71|1653.23|1650.63|1653.59|1650.99|1653.12|1650.52|0
1640126700000|2021-12-21 22:45:00|1653.12|1650.52|1652.8|1650.2|1653.12|1650.52|1652.8|1650.2|0
1640127000000|2021-12-21 22:50:00|1652.88|1650.28|1652.98|1650.38|1652.98|1650.38|1652.88|1650.28|0
1640127300000|2021-12-21 22:55:00|1653.05|1650.45|1652.23|1649.63|1653.05|1650.45|1651.74|1649.14|0
1640127600000|2021-12-21 23:00:00|1652.52|1649.92|1651.92|1649.32|1653.63|1651.03|1649.96|1647.36|0
1640127900000|2021-12-21 23:05:00|1651.43|1648.83|1651.43|1648.83|1652.89|1650.29|1650.69|1648.09|0
1640128200000|2021-12-21 23:10:00|1651.91|1649.31|1650.45|1647.85|1651.91|1649.31|1650.2|1647.6|0
1640128500000|2021-12-21 23:15:00|1650.2|1647.6|1648|1645.4|1650.45|1647.85|1648|1645.4|0
1640128800000|2021-12-21 23:20:00|1648.49|1645.89|1649.58|1646.98|1649.71|1647.11|1648.25|1645.65|0
1640129100000|2021-12-21 23:25:00|1649.47|1646.87|1648.73|1646.13|1649.58|1646.98|1648.49|1645.89|0
1640129400000|2021-12-21 23:30:00|1649.1|1646.5|1650.44|1647.84|1650.44|1647.84|1647.63|1645.03|0
1640129700000|2021-12-21 23:35:00|1650.32|1647.72|1649.46|1646.86|1650.44|1647.84|1649.22|1646.62|0
1640130000000|2021-12-21 23:40:00|1649.22|1646.62|1648.49|1645.89|1649.46|1646.86|1648.24|1645.64|0
1640130300000|2021-12-21 23:45:00|1648.24|1645.64|1648|1645.4|1649.46|1646.86|1647.51|1644.91|0
1640130600000|2021-12-21 23:50:00|1647.75|1645.15|1648.73|1646.13|1648.73|1646.13|1647.75|1645.15|0
1640130900000|2021-12-21 23:55:00|1648.48|1645.88|1648.97|1646.37|1649.46|1646.86|1648.24|1645.64|0
1640131200000|2021-12-22 00:00:00|1648.24|1645.64|1650.92|1648.32|1651.41|1648.81|1648.24|1645.64|0
1640131500000|2021-12-22 00:05:00|1650.68|1648.08|1649.95|1647.35|1651.41|1648.81|1649.21|1646.61|0
1640131800000|2021-12-22 00:10:00|1649.7|1647.1|1650.06|1647.46|1650.92|1648.32|1649.46|1646.86|0
1640132100000|2021-12-22 00:15:00|1649.94|1647.34|1647.99|1645.39|1649.94|1647.34|1647.5|1644.9|0
1640132400000|2021-12-22 00:20:00|1647.86|1645.26|1649.82|1647.22|1649.82|1647.22|1646.28|1643.68|0
1640132700000|2021-12-22 00:25:00|1649.7|1647.1|1650.43|1647.83|1650.92|1648.32|1649.45|1646.85|0
1640133000000|2021-12-22 00:30:00|1650.67|1648.07|1649.94|1647.34|1650.67|1648.07|1649.32|1646.72|0
1640133300000|2021-12-22 00:35:00|1650.18|1647.58|1649.45|1646.85|1650.43|1647.83|1649.21|1646.61|0
1640133600000|2021-12-22 00:40:00|1649.32|1646.72|1649.32|1646.72|1650.43|1647.83|1648.96|1646.36|0
1640133900000|2021-12-22 00:45:00|1649.45|1646.85|1648.34|1645.74|1649.69|1647.09|1647.98|1645.38|0
1640134200000|2021-12-22 00:50:00|1648.47|1645.87|1648.96|1646.36|1649.2|1646.6|1648.1|1645.5|0
1640134500000|2021-12-22 00:55:00|1649.08|1646.48|1647.49|1644.89|1649.94|1647.34|1647|1644.4|0
1640134800000|2021-12-22 01:00:00|1647.74|1645.14|1649.44|1646.84|1649.44|1646.84|1647.49|1644.89|0
1640135100000|2021-12-22 01:05:00|1649.2|1646.6|1650.42|1647.82|1651.15|1648.55|1649.2|1646.6|0
1640135400000|2021-12-22 01:10:00|1650.29|1647.69|1649.93|1647.33|1650.67|1648.07|1649.69|1647.09|0
1640135700000|2021-12-22 01:15:00|1649.69|1647.09|1649.93|1647.33|1650.17|1647.57|1648.95|1646.35|0
1640136000000|2021-12-22 01:20:00|1650.17|1647.57|1650.42|1647.82|1651.4|1648.8|1650.17|1647.57|0
1640136300000|2021-12-22 01:25:00|1650.66|1648.06|1650.91|1648.31|1651.39|1648.79|1650.17|1647.57|0
1640136600000|2021-12-22 01:30:00|1651.15|1648.55|1651.39|1648.79|1651.88|1649.28|1650.66|1648.06|0
1640136900000|2021-12-22 01:35:00|1651.64|1649.04|1653.1|1650.5|1653.46|1650.86|1651.15|1648.55|0
1640137200000|2021-12-22 01:40:00|1653.22|1650.62|1652.12|1649.52|1653.35|1650.75|1651.63|1649.03|0
1640137500000|2021-12-22 01:45:00|1651.88|1649.28|1648.95|1646.35|1651.88|1649.28|1648.95|1646.35|0
1640137800000|2021-12-22 01:50:00|1649.06|1646.46|1648.21|1645.61|1649.43|1646.83|1647.11|1644.51|0
1640138100000|2021-12-22 01:55:00|1648.46|1645.86|1647.84|1645.24|1648.94|1646.34|1647.72|1645.12|0
1640138400000|2021-12-22 02:00:00|1647.97|1645.37|1649.19|1646.59|1649.43|1646.83|1647.72|1645.12|0
1640138700000|2021-12-22 02:05:00|1649.3|1646.7|1648.7|1646.1|1649.3|1646.7|1648.21|1645.61|0
1640139000000|2021-12-22 02:10:00|1648.94|1646.34|1648.94|1646.34|1649.43|1646.83|1648.7|1646.1|0
1640139300000|2021-12-22 02:15:00|1648.7|1646.1|1646.74|1644.14|1649.18|1646.58|1646.74|1644.14|0
1640139600000|2021-12-22 02:20:00|1646.5|1643.9|1647.59|1644.99|1648.32|1645.72|1646.01|1643.41|0
1640139900000|2021-12-22 02:25:00|1647.72|1645.12|1649.05|1646.45|1649.05|1646.45|1647.23|1644.63|0
1640140200000|2021-12-22 02:30:00|1648.94|1646.34|1648.45|1645.85|1649.18|1646.58|1648.08|1645.48|0
1640140500000|2021-12-22 02:35:00|1648.32|1645.72|1647.96|1645.36|1648.45|1645.85|1647.47|1644.87|0
1640140800000|2021-12-22 02:40:00|1647.71|1645.11|1646|1643.4|1647.96|1645.36|1646|1643.4|0
1640141100000|2021-12-22 02:45:00|1645.76|1643.16|1643.56|1640.96|1646|1643.4|1643.31|1640.71|0
1640141400000|2021-12-22 02:50:00|1643.31|1640.71|1644.04|1641.44|1644.53|1641.93|1642.7|1640.1|0
1640141700000|2021-12-22 02:55:00|1644.16|1641.56|1644.29|1641.69|1644.53|1641.93|1643.8|1641.2|0
1640142000000|2021-12-22 03:00:00|1644.04|1641.44|1643.06|1640.46|1644.29|1641.69|1642.33|1639.73|0
1640142300000|2021-12-22 03:05:00|1643.18|1640.58|1644.53|1641.93|1644.77|1642.17|1643.18|1640.58|0
1640142600000|2021-12-22 03:10:00|1644.28|1641.68|1644.65|1642.05|1644.77|1642.17|1643.91|1641.31|0
1640142900000|2021-12-22 03:15:00|1644.77|1642.17|1644.53|1641.93|1644.77|1642.17|1644.28|1641.68|0
1640143200000|2021-12-22 03:20:00|1644.4|1641.8|1644.77|1642.17|1644.77|1642.17|1643.67|1641.07|0
1640143500000|2021-12-22 03:25:00|1644.53|1641.93|1645.5|1642.9|1646.23|1643.63|1644.53|1641.93|0
1640143800000|2021-12-22 03:30:00|1645.99|1643.39|1646.72|1644.12|1646.97|1644.37|1645.75|1643.15|0
1640144100000|2021-12-22 03:35:00|1646.97|1644.37|1646.59|1643.99|1647.45|1644.85|1646.35|1643.75|0
1640144400000|2021-12-22 03:40:00|1646.48|1643.88|1645.99|1643.39|1646.72|1644.12|1645.5|1642.9|0
1640144700000|2021-12-22 03:45:00|1646.1|1643.5|1645.86|1643.26|1646.23|1643.63|1645.25|1642.65|0
1640145000000|2021-12-22 03:50:00|1646.1|1643.5|1645.5|1642.9|1646.47|1643.87|1645.5|1642.9|0
1640145300000|2021-12-22 03:55:00|1645.25|1642.65|1645.49|1642.89|1645.74|1643.14|1644.76|1642.16|0
1640145600000|2021-12-22 04:00:00|1645.74|1643.14|1645.98|1643.38|1645.98|1643.38|1645.49|1642.89|0
1640145900000|2021-12-22 04:05:00|1646.47|1643.87|1646.23|1643.63|1647.2|1644.6|1646.23|1643.63|0
1640146200000|2021-12-22 04:10:00|1646.47|1643.87|1645.74|1643.14|1646.47|1643.87|1645.49|1642.89|0
1640146500000|2021-12-22 04:15:00|1645.61|1643.01|1645.98|1643.38|1645.98|1643.38|1645.49|1642.89|0
1640146800000|2021-12-22 04:20:00|1645.85|1643.25|1645.98|1643.38|1645.98|1643.38|1645.24|1642.64|0
1640147100000|2021-12-22 04:25:00|1645.85|1643.25|1645.24|1642.64|1646.22|1643.62|1645.24|1642.64|0
1640147400000|2021-12-22 04:30:00|1645.12|1642.52|1645.49|1642.89|1645.49|1642.89|1644.75|1642.15|0
1640147700000|2021-12-22 04:35:00|1645.36|1642.76|1645.73|1643.13|1645.97|1643.37|1645.36|1642.76|0
1640148000000|2021-12-22 04:40:00|1645.6|1643|1645.48|1642.88|1645.73|1643.13|1645.24|1642.64|0
1640148300000|2021-12-22 04:45:00|1645.73|1643.13|1646.22|1643.62|1646.22|1643.62|1645.6|1643|0
1640148600000|2021-12-22 04:50:00|1646.33|1643.73|1645.84|1643.24|1646.46|1643.86|1645.6|1643|0
1640148900000|2021-12-22 04:55:00|1645.73|1643.13|1645.48|1642.88|1645.97|1643.37|1644.99|1642.39|0
1640149200000|2021-12-22 05:00:00|1645.73|1643.13|1647.92|1645.32|1648.17|1645.57|1645.24|1642.64|0
1640149500000|2021-12-22 05:05:00|1647.8|1645.2|1644.75|1642.15|1647.92|1645.32|1644.5|1641.9|0
1640149800000|2021-12-22 05:10:00|1644.62|1642.02|1644.5|1641.9|1645.23|1642.63|1644.26|1641.66|0
1640150100000|2021-12-22 05:15:00|1644.26|1641.66|1643.77|1641.17|1644.5|1641.9|1643.52|1640.92|0
1640150400000|2021-12-22 05:20:00|1643.64|1641.04|1643.52|1640.92|1644.01|1641.41|1643.03|1640.43|0
1640150700000|2021-12-22 05:25:00|1643.76|1641.16|1644.99|1642.39|1644.99|1642.39|1643.76|1641.16|0
1640151000000|2021-12-22 05:30:00|1644.86|1642.26|1646.69|1644.09|1646.94|1644.34|1644.86|1642.26|0
1640151300000|2021-12-22 05:35:00|1646.57|1643.97|1646.2|1643.6|1646.94|1644.34|1646.08|1643.48|0
1640151600000|2021-12-22 05:40:00|1646.32|1643.72|1644.25|1641.65|1646.32|1643.72|1644.25|1641.65|0
1640151900000|2021-12-22 05:45:00|1644.37|1641.77|1645.59|1642.99|1645.59|1642.99|1644.25|1641.65|0
1640152200000|2021-12-22 05:50:00|1645.71|1643.11|1645.96|1643.36|1646.69|1644.09|1645.34|1642.74|0
1640152500000|2021-12-22 05:55:00|1646.2|1643.6|1647.54|1644.94|1647.67|1645.07|1645.83|1643.23|0
1640152800000|2021-12-22 06:00:00|1647.42|1644.82|1646.44|1643.84|1648.15|1645.55|1645.95|1643.35|0
1640153100000|2021-12-22 06:05:00|1646.69|1644.09|1648.76|1646.16|1649.13|1646.53|1646.44|1643.84|0
1640153400000|2021-12-22 06:10:00|1648.64|1646.04|1648.4|1645.8|1649.86|1647.26|1648.27|1645.67|0
1640153700000|2021-12-22 06:15:00|1648.64|1646.04|1651.33|1648.73|1651.69|1649.09|1648.15|1645.55|0
1640154000000|2021-12-22 06:20:00|1651.08|1648.48|1651.93|1649.33|1653.16|1650.56|1650.59|1647.99|0
1640154300000|2021-12-22 06:25:00|1652.06|1649.46|1650.46|1647.86|1652.06|1649.46|1650.1|1647.5|0
1640154600000|2021-12-22 06:30:00|1651.08|1648.48|1650.84|1648.24|1652.42|1649.82|1650.84|1648.24|0
1640154900000|2021-12-22 06:35:00|1650.71|1648.11|1648.75|1646.15|1651.2|1648.6|1648.63|1646.03|0
1640155200000|2021-12-22 06:40:00|1648.88|1646.28|1649.24|1646.64|1649.61|1647.01|1648.26|1645.66|0
1640155500000|2021-12-22 06:45:00|1648.88|1646.28|1649.12|1646.52|1649.12|1646.52|1648.39|1645.79|0
1640155800000|2021-12-22 06:50:00|1648.88|1646.28|1648.26|1645.66|1648.88|1646.28|1647.65|1645.05|0
1640156100000|2021-12-22 06:55:00|1648.39|1645.79|1647.28|1644.68|1648.88|1646.28|1646.19|1643.59|0
1640156400000|2021-12-22 07:00:00|1647.16|1644.56|1647.9|1645.3|1647.9|1645.3|1646.3|1643.7|0
1640156700000|2021-12-22 07:05:00|1648.01|1645.41|1647.41|1644.81|1648.14|1645.54|1646.3|1643.7|0
1640157000000|2021-12-22 07:10:00|1647.65|1645.05|1649.12|1646.52|1650.34|1647.74|1647.41|1644.81|0
1640157300000|2021-12-22 07:15:00|1648.99|1646.39|1647.52|1644.92|1649.23|1646.63|1646.91|1644.31|0
1640157600000|2021-12-22 07:20:00|1647.4|1644.8|1648.01|1645.41|1648.5|1645.9|1647.4|1644.8|0
1640157900000|2021-12-22 07:25:00|1647.89|1645.29|1646.05|1643.45|1647.89|1645.29|1645.93|1643.33|0
1640158200000|2021-12-22 07:30:00|1645.45|1642.85|1645.69|1643.09|1645.93|1643.33|1644.96|1642.36|0
1640158500000|2021-12-22 07:35:00|1645.93|1643.33|1645.44|1642.84|1646.29|1643.69|1645.2|1642.6|0
1640158800000|2021-12-22 07:40:00|1645.69|1643.09|1646.66|1644.06|1646.67|1644.07|1645.2|1642.6|0
1640159100000|2021-12-22 07:45:00|1646.29|1643.69|1645.44|1642.84|1646.29|1643.69|1644.22|1641.62|0
1640159400000|2021-12-22 07:50:00|1645.69|1643.09|1643.97|1641.37|1645.69|1643.09|1643.49|1640.89|0
1640159700000|2021-12-22 07:55:00|1644.22|1641.62|1644.22|1641.62|1645.93|1643.33|1643.97|1641.37|0
1640160000000|2021-12-22 08:00:00|1644.46|1641.86|1644.88|1642.28|1645.93|1643.33|1643.97|1641.37|0
1640160300000|2021-12-22 08:05:00|1644.92|1642.72|1643.45|1641.25|1644.92|1642.72|1642.72|1640.52|0
1640160600000|2021-12-22 08:10:00|1643.33|1641.13|1645.89|1643.69|1646.63|1644.43|1643.33|1641.13|0
1640160900000|2021-12-22 08:15:00|1645.65|1643.45|1642.72|1640.52|1645.89|1643.69|1642.47|1640.27|0
1640161200000|2021-12-22 08:20:00|1642.47|1640.27|1641.74|1639.54|1643.45|1641.25|1640.03|1637.83|0
1640161500000|2021-12-22 08:25:00|1641.5|1639.3|1640.76|1638.56|1641.74|1639.54|1640.03|1637.83|0
1640161800000|2021-12-22 08:30:00|1640.27|1638.07|1638.93|1636.73|1641.74|1639.54|1637.47|1635.27|0
1640162100000|2021-12-22 08:35:00|1638.8|1636.6|1635.63|1633.43|1638.93|1636.73|1635.51|1633.31|0
1640162400000|2021-12-22 08:40:00|1635.76|1633.56|1637.95|1635.75|1639.42|1637.22|1633.8|1631.6|0
1640162700000|2021-12-22 08:45:00|1637.71|1635.51|1641.61|1639.41|1641.86|1639.66|1637.22|1635.02|0
1640163000000|2021-12-22 08:50:00|1641.86|1639.66|1640.64|1638.44|1642.1|1639.9|1639.66|1637.46|0
1640163300000|2021-12-22 08:55:00|1640.75|1638.55|1640.15|1637.95|1641.61|1639.41|1639.9|1637.7|0
1640163600000|2021-12-22 09:00:00|1640.39|1638.19|1640.88|1638.68|1641.12|1638.92|1639.41|1637.21|0
1640163900000|2021-12-22 09:05:00|1640.39|1638.19|1640.14|1637.94|1641.61|1639.41|1639.41|1637.21|0
1640164200000|2021-12-22 09:10:00|1640.26|1638.06|1642.58|1640.38|1643.07|1640.87|1639.41|1637.21|0
1640164500000|2021-12-22 09:15:00|1642.83|1640.63|1644.29|1642.09|1644.54|1642.34|1641.97|1639.77|0
1640164800000|2021-12-22 09:20:00|1644.54|1642.34|1642.58|1640.38|1645.02|1642.82|1642.09|1639.89|0
1640165100000|2021-12-22 09:25:00|1642.09|1639.89|1641.85|1639.65|1643.31|1641.11|1641.6|1639.4|0
1640165400000|2021-12-22 09:30:00|1642.09|1639.89|1644.04|1641.84|1644.53|1642.33|1641.6|1639.4|0
1640165700000|2021-12-22 09:35:00|1644.41|1642.21|1643.07|1640.87|1644.53|1642.33|1642.58|1640.38|0
1640166000000|2021-12-22 09:40:00|1642.94|1640.74|1641.84|1639.64|1643.07|1640.87|1641.6|1639.4|0
1640166300000|2021-12-22 09:45:00|1642.09|1639.89|1641.11|1638.91|1642.33|1640.13|1640.38|1638.18|0
1640166600000|2021-12-22 09:50:00|1641.35|1639.15|1642.2|1640|1643.31|1641.11|1640.62|1638.42|0
1640166900000|2021-12-22 09:55:00|1642.09|1639.89|1641.35|1639.15|1642.82|1640.62|1640.38|1638.18|0
1640167200000|2021-12-22 10:00:00|1641.6|1639.4|1642.08|1639.88|1642.93|1640.73|1640.38|1638.18|0
1640167500000|2021-12-22 10:05:00|1642.33|1640.13|1642.82|1640.62|1642.82|1640.62|1641.22|1639.02|0
1640167800000|2021-12-22 10:10:00|1643.06|1640.86|1643.06|1640.86|1643.66|1641.46|1642.33|1640.13|0
1640168100000|2021-12-22 10:15:00|1643.3|1641.1|1643.66|1641.46|1644.28|1642.08|1643.3|1641.1|0
1640168400000|2021-12-22 10:20:00|1643.55|1641.35|1643.06|1640.86|1644.28|1642.08|1642.81|1640.61|0
1640168700000|2021-12-22 10:25:00|1643.3|1641.1|1643.79|1641.59|1644.28|1642.08|1642.81|1640.61|0
1640169000000|2021-12-22 10:30:00|1644.03|1641.83|1642.08|1639.88|1644.52|1642.32|1641.83|1639.63|0
1640169300000|2021-12-22 10:35:00|1642.56|1640.36|1645.74|1643.54|1645.74|1643.54|1642.56|1640.36|0
1640169600000|2021-12-22 10:40:00|1645.98|1643.78|1647.69|1645.49|1648.67|1646.47|1645.74|1643.54|0
1640169900000|2021-12-22 10:45:00|1647.81|1645.61|1649.89|1647.69|1649.89|1647.69|1647.45|1645.25|0
1640170200000|2021-12-22 10:50:00|1650.62|1648.42|1650.38|1648.18|1652.09|1649.89|1650.38|1648.18|0
1640170500000|2021-12-22 10:55:00|1650.62|1648.42|1651.84|1649.64|1652.09|1649.89|1650.38|1648.18|0
1640170800000|2021-12-22 11:00:00|1651.71|1649.51|1651.84|1649.64|1652.08|1649.88|1649.51|1647.31|0
1640171100000|2021-12-22 11:05:00|1651.96|1649.76|1652.33|1650.13|1652.57|1650.37|1650.86|1648.66|0
1640171400000|2021-12-22 11:10:00|1652.57|1650.37|1651.84|1649.64|1653.55|1651.35|1651.59|1649.39|0
1640171700000|2021-12-22 11:15:00|1652.08|1649.88|1653.3|1651.1|1654.04|1651.84|1652.08|1649.88|0
1640172000000|2021-12-22 11:20:00|1653.55|1651.35|1653.3|1651.1|1654.04|1651.84|1653.06|1650.86|0
1640172300000|2021-12-22 11:25:00|1653.06|1650.86|1651.83|1649.63|1653.06|1650.86|1651.71|1649.51|0
1640172600000|2021-12-22 11:30:00|1651.95|1649.75|1650.86|1648.66|1651.95|1649.75|1650.61|1648.41|0
1640172900000|2021-12-22 11:35:00|1650.61|1648.41|1650.37|1648.17|1650.86|1648.66|1650.12|1647.92|0
1640173200000|2021-12-22 11:40:00|1650.61|1648.41|1651.34|1649.14|1651.83|1649.63|1649.88|1647.68|0
1640173500000|2021-12-22 11:45:00|1651.59|1649.39|1653.54|1651.34|1654.03|1651.83|1651.59|1649.39|0
1640173800000|2021-12-22 11:50:00|1653.3|1651.1|1653.29|1651.09|1653.54|1651.34|1653.05|1650.85|0
1640174100000|2021-12-22 11:55:00|1653.54|1651.34|1656.23|1654.03|1656.47|1654.27|1653.54|1651.34|0
1640174400000|2021-12-22 12:00:00|1655.98|1653.78|1655.25|1653.05|1656.71|1654.51|1655|1652.8|0
1640174700000|2021-12-22 12:05:00|1655|1652.8|1655.49|1653.29|1655.49|1653.29|1655|1652.8|0
1640175000000|2021-12-22 12:10:00|1655.25|1653.05|1655.49|1653.29|1655.49|1653.29|1655|1652.8|0
1640175300000|2021-12-22 12:15:00|1655.24|1653.04|1654.27|1652.07|1655.24|1653.04|1654.27|1652.07|0
1640175600000|2021-12-22 12:20:00|1654.02|1651.82|1654.75|1652.55|1654.75|1652.55|1653.78|1651.58|0
1640175900000|2021-12-22 12:25:00|1654.51|1652.31|1653.29|1651.09|1654.75|1652.55|1653.04|1650.84|0
1640176200000|2021-12-22 12:30:00|1653.04|1650.84|1654.26|1652.06|1654.26|1652.06|1653.04|1650.84|0
1640176500000|2021-12-22 12:35:00|1653.53|1651.33|1653.28|1651.08|1653.53|1651.33|1652.8|1650.6|0
1640176800000|2021-12-22 12:40:00|1653.04|1650.84|1653.04|1650.84|1653.28|1651.08|1652.06|1649.86|0
1640177100000|2021-12-22 12:45:00|1653.28|1651.08|1653.04|1650.84|1653.77|1651.57|1653.04|1650.84|0
1640177400000|2021-12-22 12:50:00|1653.28|1651.08|1652.06|1649.86|1653.77|1651.57|1651.81|1649.61|0
1640177700000|2021-12-22 12:55:00|1652.55|1650.35|1650.59|1648.39|1652.79|1650.59|1650.35|1648.15|0
1640178000000|2021-12-22 13:00:00|1650.84|1648.64|1649.61|1647.41|1651.57|1649.37|1649.12|1646.92|0
1640178300000|2021-12-22 13:05:00|1649.86|1647.66|1650.1|1647.9|1650.35|1648.15|1649.37|1647.17|0
1640178600000|2021-12-22 13:10:00|1650.34|1648.14|1648.88|1646.68|1651.08|1648.88|1648.63|1646.43|0
1640178900000|2021-12-22 13:15:00|1648.63|1646.43|1647.66|1645.46|1649.12|1646.92|1647.17|1644.97|0
1640179200000|2021-12-22 13:20:00|1647.9|1645.7|1643.75|1641.55|1647.9|1645.7|1643.5|1641.3|0
1640179500000|2021-12-22 13:25:00|1643.99|1641.79|1644.23|1642.03|1644.23|1642.03|1640.81|1638.61|0
1640179800000|2021-12-22 13:30:00|1644.35|1642.15|1645.21|1643.01|1646.92|1644.72|1643.99|1641.79|0
1640180100000|2021-12-22 13:35:00|1644.72|1642.52|1640.57|1638.37|1645.94|1643.74|1640.08|1637.88|0
1640180400000|2021-12-22 13:40:00|1641.06|1638.86|1637.75|1635.55|1643.25|1641.05|1637.39|1635.19|0
1640180700000|2021-12-22 13:45:00|1637.88|1635.68|1640.32|1638.12|1640.57|1638.37|1637.88|1635.68|0
1640181000000|2021-12-22 13:50:00|1640.08|1637.88|1639.59|1637.39|1641.54|1639.34|1639.59|1637.39|0
1640181300000|2021-12-22 13:55:00|1639.83|1637.63|1641.3|1639.1|1641.54|1639.34|1639.83|1637.63|0
1640181600000|2021-12-22 14:00:00|1641.54|1639.34|1642.03|1639.83|1642.03|1639.83|1639.59|1637.39|0
1640181900000|2021-12-22 14:05:00|1642.27|1640.07|1648.13|1645.93|1648.13|1645.93|1642.27|1640.07|0
1640182200000|2021-12-22 14:10:00|1648.38|1646.18|1646.42|1644.22|1649.11|1646.91|1645.93|1643.73|0
1640182500000|2021-12-22 14:15:00|1646.67|1644.47|1646.66|1644.46|1647.15|1644.95|1645.44|1643.24|0
1640182800000|2021-12-22 14:20:00|1646.42|1644.22|1645.44|1643.24|1646.42|1644.22|1644.46|1642.26|0
1640183100000|2021-12-22 14:25:00|1645.69|1643.49|1648.37|1646.17|1648.86|1646.66|1645.69|1643.49|0
1640183400000|2021-12-22 14:30:00|1648.13|1645.93|1649.1|1646.9|1651.3|1649.1|1647.15|1644.95|0
1640183700000|2021-12-22 14:35:00|1648.86|1646.66|1654.23|1652.03|1655.21|1653.01|1648.86|1646.66|0
1640184000000|2021-12-22 14:40:00|1654.48|1652.28|1656.68|1654.48|1656.68|1654.48|1649.83|1647.63|0
1640184300000|2021-12-22 14:45:00|1656.92|1654.72|1653.74|1651.54|1658.63|1656.43|1653.74|1651.54|0
1640184600000|2021-12-22 14:50:00|1653.86|1651.66|1657.41|1655.21|1657.65|1655.45|1651.54|1649.34|0
1640184900000|2021-12-22 14:55:00|1657.65|1655.45|1654.59|1652.39|1659.12|1656.92|1652.03|1649.83|0
1640185200000|2021-12-22 15:00:00|1655.08|1652.88|1654.72|1652.52|1660.09|1657.89|1654.47|1652.27|0
1640185500000|2021-12-22 15:05:00|1655.21|1653.01|1653.25|1651.05|1655.21|1653.01|1651.54|1649.34|0
1640185800000|2021-12-22 15:10:00|1653.49|1651.29|1657.16|1654.96|1658.38|1656.18|1653.49|1651.29|0
1640186100000|2021-12-22 15:15:00|1657.4|1655.2|1662.78|1660.58|1664.49|1662.29|1655.69|1653.49|0
1640186400000|2021-12-22 15:20:00|1663.02|1660.82|1663.51|1661.31|1663.51|1661.31|1660.33|1658.13|0
1640186700000|2021-12-22 15:25:00|1663.02|1660.82|1662.29|1660.09|1665.71|1663.51|1662.29|1660.09|0
1640187000000|2021-12-22 15:30:00|1661.31|1659.11|1664.85|1662.65|1665.47|1663.27|1661.31|1659.11|0
1640187300000|2021-12-22 15:35:00|1665.22|1663.02|1671.82|1669.62|1673.78|1671.58|1662.65|1660.45|0
1640187600000|2021-12-22 15:40:00|1672.07|1669.87|1673.29|1671.09|1674.27|1672.07|1671.82|1669.62|0
1640187900000|2021-12-22 15:45:00|1673.05|1670.85|1676.22|1674.02|1676.47|1674.27|1673.05|1670.85|0
1640188200000|2021-12-22 15:50:00|1676.47|1674.27|1680.38|1678.18|1681.61|1679.41|1676.22|1674.02|0
1640188500000|2021-12-22 15:55:00|1680.14|1677.94|1681.12|1678.92|1682.59|1680.39|1678.91|1676.71|0
1640188800000|2021-12-22 16:00:00|1681.36|1679.16|1680.63|1678.43|1681.85|1679.65|1679.89|1677.69|0
1640189100000|2021-12-22 16:05:00|1680.99|1678.79|1680.14|1677.94|1681.11|1678.91|1677.69|1675.49|0
1640189400000|2021-12-22 16:10:00|1680.38|1678.18|1684.78|1682.58|1685.03|1682.83|1679.89|1677.69|0
1640189700000|2021-12-22 16:15:00|1684.54|1682.34|1683.07|1680.87|1684.54|1682.34|1682.21|1680.01|0
1640190000000|2021-12-22 16:20:00|1683.31|1681.11|1680.62|1678.42|1684.05|1681.85|1680.13|1677.93|0
1640190300000|2021-12-22 16:25:00|1680.38|1678.18|1681.38|1679.18|1681.62|1679.42|1678.66|1676.46|0
1640190600000|2021-12-22 16:30:00|1681.87|1679.67|1684.07|1681.87|1685.05|1682.85|1680.39|1678.19|0
1640190900000|2021-12-22 16:35:00|1683.83|1681.63|1683.09|1680.89|1684.68|1682.48|1681.86|1679.66|0
1640191200000|2021-12-22 16:40:00|1683.33|1681.13|1682.84|1680.64|1684.07|1681.87|1681.86|1679.66|0
1640191500000|2021-12-22 16:45:00|1683.09|1680.89|1680.88|1678.68|1683.09|1680.89|1678.92|1676.72|0
1640191800000|2021-12-22 16:50:00|1680.64|1678.44|1681.37|1679.17|1682.35|1680.15|1680.39|1678.19|0
1640192100000|2021-12-22 16:55:00|1681.62|1679.42|1683.58|1681.38|1683.82|1681.62|1680.64|1678.44|0
1640192400000|2021-12-22 17:00:00|1684.31|1682.11|1685.05|1682.85|1685.05|1682.85|1681.61|1679.41|0
1640192700000|2021-12-22 17:05:00|1684.8|1682.6|1685.78|1683.58|1686.27|1684.07|1684.07|1681.87|0
1640193000000|2021-12-22 17:10:00|1685.54|1683.34|1683.93|1681.73|1685.54|1683.34|1682.84|1680.64|0
1640193300000|2021-12-22 17:15:00|1684.17|1681.97|1682.33|1680.13|1684.17|1681.97|1680.98|1678.78|0
1640193600000|2021-12-22 17:20:00|1682.21|1680.01|1680|1677.8|1682.7|1680.5|1680|1677.8|0
1640193900000|2021-12-22 17:25:00|1680.25|1678.05|1684.17|1681.97|1684.17|1681.97|1680.25|1678.05|0
1640194200000|2021-12-22 17:30:00|1683.92|1681.72|1684.41|1682.21|1684.9|1682.7|1683.19|1680.99|0
1640194500000|2021-12-22 17:35:00|1684.17|1681.97|1681.96|1679.76|1684.41|1682.21|1680.85|1678.65|0
1640194800000|2021-12-22 17:40:00|1682.2|1680|1683.18|1680.98|1683.92|1681.72|1680.73|1678.53|0
1640195100000|2021-12-22 17:45:00|1682.94|1680.74|1683.18|1680.98|1683.67|1681.47|1682.2|1680|0
1640195400000|2021-12-22 17:50:00|1683.67|1681.47|1685.88|1683.68|1686.61|1684.41|1683.67|1681.47|0
1640195700000|2021-12-22 17:55:00|1685.63|1683.43|1686.86|1684.66|1687.59|1685.39|1685.63|1683.43|0
1640196000000|2021-12-22 18:00:00|1686.61|1684.41|1686.61|1684.41|1687.1|1684.9|1684.41|1682.21|0
1640196300000|2021-12-22 18:05:00|1686.86|1684.66|1686.37|1684.17|1687.1|1684.9|1685.14|1682.94|0
1640196600000|2021-12-22 18:10:00|1686.12|1683.92|1685.14|1682.94|1686.37|1684.17|1684.16|1681.96|0
1640196900000|2021-12-22 18:15:00|1684.89|1682.69|1684.4|1682.2|1685.63|1683.43|1683.67|1681.47|0
1640197200000|2021-12-22 18:20:00|1684.65|1682.45|1682.44|1680.24|1684.65|1682.45|1682.44|1680.24|0
1640197500000|2021-12-22 18:25:00|1683.18|1680.98|1681.7|1679.5|1683.29|1681.09|1681.21|1679.01|0
1640197800000|2021-12-22 18:30:00|1682.19|1679.99|1683.66|1681.46|1684.4|1682.2|1681.7|1679.5|0
1640198100000|2021-12-22 18:35:00|1683.42|1681.22|1677.54|1675.34|1683.42|1681.22|1677.05|1674.85|0
1640198400000|2021-12-22 18:40:00|1677.78|1675.58|1677.53|1675.33|1678.76|1676.56|1675.08|1672.88|0
1640198700000|2021-12-22 18:45:00|1677.78|1675.58|1678.27|1676.07|1680.23|1678.03|1676.92|1674.72|0
1640199000000|2021-12-22 18:50:00|1678.51|1676.31|1679.74|1677.54|1679.98|1677.78|1677.9|1675.7|0
1640199300000|2021-12-22 18:55:00|1679.49|1677.29|1677.53|1675.33|1680.23|1678.03|1677.29|1675.09|0
1640199600000|2021-12-22 19:00:00|1677.78|1675.58|1676.69|1674.49|1677.78|1675.58|1674.1|1671.9|0
1640199900000|2021-12-22 19:05:00|1676.93|1674.73|1674.97|1672.77|1677.18|1674.98|1673.99|1671.79|0
1640200200000|2021-12-22 19:10:00|1675.22|1673.02|1676.8|1674.6|1677.18|1674.98|1674.11|1671.91|0
1640200500000|2021-12-22 19:15:00|1676.93|1674.73|1676.8|1674.6|1678.16|1675.96|1676.19|1673.99|0
1640200800000|2021-12-22 19:20:00|1676.68|1674.48|1677.42|1675.22|1678.89|1676.69|1676.19|1673.99|0
1640201100000|2021-12-22 19:25:00|1677.66|1675.46|1672.76|1670.56|1678.15|1675.95|1671.54|1669.34|0
1640201400000|2021-12-22 19:30:00|1673.01|1670.81|1675.95|1673.75|1677.66|1675.46|1673.01|1670.81|0
1640201700000|2021-12-22 19:35:00|1675.7|1673.5|1678.64|1676.44|1678.89|1676.69|1674.96|1672.76|0
1640202000000|2021-12-22 19:40:00|1678.4|1676.2|1677.66|1675.46|1679.62|1677.42|1677.41|1675.21|0
1640202300000|2021-12-22 19:45:00|1677.41|1675.21|1679.13|1676.93|1679.37|1677.17|1677.41|1675.21|0
1640202600000|2021-12-22 19:50:00|1678.88|1676.68|1680.74|1678.54|1680.74|1678.54|1678.64|1676.44|0
1640202900000|2021-12-22 19:55:00|1680.98|1678.78|1681.47|1679.27|1681.96|1679.76|1680.25|1678.05|0
1640203200000|2021-12-22 20:00:00|1681.72|1679.52|1681.47|1679.27|1682.7|1680.5|1680.74|1678.54|0
1640203500000|2021-12-22 20:05:00|1681.72|1679.52|1682.94|1680.74|1683.68|1681.48|1680.74|1678.54|0
1640203800000|2021-12-22 20:10:00|1682.21|1680.01|1684.9|1682.7|1685.15|1682.95|1682.21|1680.01|0
1640204100000|2021-12-22 20:15:00|1684.77|1682.57|1681.96|1679.76|1685.64|1683.44|1680.98|1678.78|0
1640204400000|2021-12-22 20:20:00|1681.47|1679.27|1682.69|1680.49|1682.94|1680.74|1679.75|1677.55|0
1640204700000|2021-12-22 20:25:00|1683.18|1680.98|1683.32|1681.12|1684.8|1682.6|1682.69|1680.49|0
1640205000000|2021-12-22 20:30:00|1683.57|1681.37|1683.08|1680.88|1684.55|1682.35|1681.85|1679.65|0
1640205300000|2021-12-22 20:35:00|1682.83|1680.63|1686.02|1683.82|1686.26|1684.06|1682.59|1680.39|0
1640205600000|2021-12-22 20:40:00|1686.26|1684.06|1686.51|1684.31|1687|1684.8|1684.55|1682.35|0
1640205900000|2021-12-22 20:45:00|1686.26|1684.06|1687.24|1685.04|1688.72|1686.52|1684.79|1682.59|0
1640206200000|2021-12-22 20:50:00|1687|1684.8|1694.11|1691.91|1694.85|1692.65|1687|1684.8|0
1640206500000|2021-12-22 20:55:00|1694.36|1692.16|1694.11|1691.91|1696.08|1693.88|1693.87|1691.67|0
1640206800000|2021-12-22 21:00:00|1693.87|1691.67|1695.12|1692.92|1695.43|1693.23|1693.87|1691.67|0
1640207100000|2021-12-22 21:05:00|1695.37|1693.17|1696.84|1694.64|1697.33|1695.13|1695.12|1692.92|0
1640207400000|2021-12-22 21:10:00|1697.08|1694.88|1698.06|1695.86|1698.55|1696.35|1697.08|1694.88|0
1640207700000|2021-12-22 21:15:00|1698.26|1695.66|1698.26|1695.66|1698.51|1695.91|1698.02|1695.42|0
1640208000000|2021-12-22 21:20:00|1698.02|1695.42|1698.51|1695.91|1698.75|1696.15|1698.02|1695.42|0
1640208300000|2021-12-22 21:25:00|1698.75|1696.15|1698.26|1695.66|1698.75|1696.15|1698.26|1695.66|0
1640208600000|2021-12-22 21:30:00|1698.01|1695.41|1698.26|1695.66|1698.26|1695.66|1698.01|1695.41|0
1640208900000|2021-12-22 21:35:00|1698.01|1695.41|1698.5|1695.9|1698.5|1695.9|1698.01|1695.41|0
1640209200000|2021-12-22 21:40:00|1698.26|1695.66|1698.26|1695.66|1698.26|1695.66|1698.01|1695.41|0
1640209500000|2021-12-22 21:45:00|1698.38|1695.78|1698.75|1696.15|1699.24|1696.64|1698.01|1695.41|0
1640209800000|2021-12-22 21:50:00|1698.5|1695.9|1698.5|1695.9|1699.24|1696.64|1698.26|1695.66|0
1640210100000|2021-12-22 21:55:00|1698.75|1696.15|1698.37|1695.77|1699.24|1696.64|1698.13|1695.53|0
1640210400000|2021-12-22 22:00:00|1698.34|1695.74|1698.1|1695.5|1698.45|1695.85|1698.02|1695.42|0
1640210700000|2021-12-22 22:05:00|1698.13|1695.53|1698.16|1695.56|1698.23|1695.63|1698.13|1695.53|0
1640211000000|2021-12-22 22:10:00|1698.2|1695.6|1698.27|1695.67|1698.31|1695.71|1698.2|1695.6|0
1640211300000|2021-12-22 22:15:00|1698.23|1695.63|1698.23|1695.63|1698.23|1695.63|1698.23|1695.63|0
1640211600000|2021-12-22 22:20:00|1698.27|1695.67|1698.34|1695.74|1698.42|1695.82|1698.23|1695.63|0
1640211900000|2021-12-22 22:25:00|1698.23|1695.63|1698.45|1695.85|1698.45|1695.85|1698.09|1695.49|0
1640212200000|2021-12-22 22:30:00|1698.42|1695.82|1698.48|1695.88|1698.55|1695.95|1698.42|1695.82|0
1640212500000|2021-12-22 22:35:00|1698.41|1695.81|1698.41|1695.81|1698.41|1695.81|1698.23|1695.63|0
1640212800000|2021-12-22 22:40:00|1698.31|1695.71|1698.2|1695.6|1698.37|1695.77|1698.12|1695.52|0
1640213100000|2021-12-22 22:45:00|1698.23|1695.63|1698.3|1695.7|1698.3|1695.7|1698.2|1695.6|0
1640213400000|2021-12-22 22:50:00|1698.2|1695.6|1698.09|1695.49|1698.2|1695.6|1697.94|1695.34|0
1640213700000|2021-12-22 22:55:00|1698.41|1695.81|1697.69|1695.09|1698.41|1695.81|1697.69|1695.09|0
1640214000000|2021-12-22 23:00:00|1698.12|1695.52|1700.7|1698.1|1701.43|1698.83|1698.12|1695.52|0
1640214300000|2021-12-22 23:05:00|1700.45|1697.85|1701.19|1698.59|1701.92|1699.32|1700.21|1697.61|0
1640214600000|2021-12-22 23:10:00|1701.43|1698.83|1699.22|1696.62|1701.43|1698.83|1698.73|1696.13|0
1640214900000|2021-12-22 23:15:00|1699.47|1696.87|1700.45|1697.85|1700.69|1698.09|1699.47|1696.87|0
1640215200000|2021-12-22 23:20:00|1700.69|1698.09|1699.71|1697.11|1700.94|1698.34|1699.47|1696.87|0
1640215500000|2021-12-22 23:25:00|1699.96|1697.36|1698.97|1696.37|1700.2|1697.6|1698.73|1696.13|0
1640215800000|2021-12-22 23:30:00|1699.22|1696.62|1700.94|1698.34|1700.94|1698.34|1698.97|1696.37|0
1640216100000|2021-12-22 23:35:00|1700.69|1698.09|1700.94|1698.34|1701.18|1698.58|1700.07|1697.47|0
1640216400000|2021-12-22 23:40:00|1700.69|1698.09|1700.44|1697.84|1701.43|1698.83|1699.22|1696.62|0
1640216700000|2021-12-22 23:45:00|1700.93|1698.33|1698.72|1696.12|1701.43|1698.83|1698.48|1695.88|0
1640217000000|2021-12-22 23:50:00|1698.97|1696.37|1699.71|1697.11|1699.95|1697.35|1698.97|1696.37|0
1640217300000|2021-12-22 23:55:00|1699.46|1696.86|1699.95|1697.35|1700.44|1697.84|1699.21|1696.61|0
1640217600000|2021-12-23 00:00:00|1699.46|1696.86|1698.72|1696.12|1700.19|1697.59|1698.48|1695.88|0
1640217900000|2021-12-23 00:05:00|1699.08|1696.48|1697.74|1695.14|1699.08|1696.48|1697.74|1695.14|0
1640218200000|2021-12-23 00:10:00|1697.98|1695.38|1696.51|1693.91|1698.59|1695.99|1696.51|1693.91|0
1640218500000|2021-12-23 00:15:00|1696.76|1694.16|1697.25|1694.65|1697.49|1694.89|1696.26|1693.66|0
1640218800000|2021-12-23 00:20:00|1697.12|1694.52|1696.75|1694.15|1697.74|1695.14|1696.26|1693.66|0
1640219100000|2021-12-23 00:25:00|1696.63|1694.03|1697.73|1695.13|1697.73|1695.13|1696.51|1693.91|0
1640219400000|2021-12-23 00:30:00|1697.61|1695.01|1697.98|1695.38|1698.96|1696.36|1697.49|1694.89|0
1640219700000|2021-12-23 00:35:00|1698.22|1695.62|1698.96|1696.36|1699.21|1696.61|1698.22|1695.62|0
1640220000000|2021-12-23 00:40:00|1698.83|1696.23|1698.22|1695.62|1698.83|1696.23|1697.73|1695.13|0
1640220300000|2021-12-23 00:45:00|1697.98|1695.38|1699.45|1696.85|1699.94|1697.34|1697.98|1695.38|0
1640220600000|2021-12-23 00:50:00|1699.2|1696.6|1698.83|1696.23|1699.45|1696.85|1698.71|1696.11|0
1640220900000|2021-12-23 00:55:00|1698.96|1696.36|1697.97|1695.37|1698.96|1696.36|1697.48|1694.88|0
1640221200000|2021-12-23 01:00:00|1697.85|1695.25|1696.5|1693.9|1698.22|1695.62|1695.52|1692.92|0
1640221500000|2021-12-23 01:05:00|1696.75|1694.15|1697.35|1694.75|1697.48|1694.88|1696.26|1693.66|0
1640221800000|2021-12-23 01:10:00|1697.48|1694.88|1696.99|1694.39|1697.48|1694.88|1696.74|1694.14|0
1640222100000|2021-12-23 01:15:00|1696.86|1694.26|1696.74|1694.14|1696.99|1694.39|1696.5|1693.9|0
1640222400000|2021-12-23 01:20:00|1696.99|1694.39|1696.99|1694.39|1697.23|1694.63|1696.62|1694.02|0
1640222700000|2021-12-23 01:25:00|1696.74|1694.14|1698.21|1695.61|1698.46|1695.86|1696.74|1694.14|0
1640223000000|2021-12-23 01:30:00|1698.46|1695.86|1696.25|1693.65|1698.46|1695.86|1696.25|1693.65|0
1640223300000|2021-12-23 01:35:00|1696.5|1693.9|1697.1|1694.5|1697.48|1694.88|1696.25|1693.65|0
1640223600000|2021-12-23 01:40:00|1696.99|1694.39|1697.23|1694.63|1697.48|1694.88|1696.49|1693.89|0
1640223900000|2021-12-23 01:45:00|1697.35|1694.75|1696.74|1694.14|1697.35|1694.75|1696|1693.4|0
1640224200000|2021-12-23 01:50:00|1696.86|1694.26|1696.98|1694.38|1697.47|1694.87|1696.85|1694.25|0
1640224500000|2021-12-23 01:55:00|1697.23|1694.63|1696.24|1693.64|1697.23|1694.63|1696.24|1693.64|0
1640224800000|2021-12-23 02:00:00|1696.49|1693.89|1696.98|1694.38|1697.72|1695.12|1696.24|1693.64|0
1640225100000|2021-12-23 02:05:00|1696.85|1694.25|1698.45|1695.85|1698.45|1695.85|1696.49|1693.89|0
1640225400000|2021-12-23 02:10:00|1698.21|1695.61|1698.94|1696.34|1699.92|1697.32|1698.21|1695.61|0
1640225700000|2021-12-23 02:15:00|1699.06|1696.46|1698.7|1696.1|1699.19|1696.59|1698.45|1695.85|0
1640226000000|2021-12-23 02:20:00|1698.45|1695.85|1698.2|1695.6|1698.7|1696.1|1697.71|1695.11|0
1640226300000|2021-12-23 02:25:00|1698.08|1695.48|1699.18|1696.58|1699.19|1696.59|1698.08|1695.48|0
1640226600000|2021-12-23 02:30:00|1698.94|1696.34|1698.94|1696.34|1699.92|1697.32|1698.69|1696.09|0
1640226900000|2021-12-23 02:35:00|1699.18|1696.58|1699.67|1697.07|1699.92|1697.32|1698.94|1696.34|0
1640227200000|2021-12-23 02:40:00|1699.55|1696.95|1698.94|1696.34|1699.92|1697.32|1698.69|1696.09|0
1640227500000|2021-12-23 02:45:00|1699.18|1696.58|1699.43|1696.83|1699.43|1696.83|1698.94|1696.34|0
1640227800000|2021-12-23 02:50:00|1699.18|1696.58|1699.43|1696.83|1699.43|1696.83|1698.94|1696.34|0
1640228100000|2021-12-23 02:55:00|1699.54|1696.94|1699.67|1697.07|1699.92|1697.32|1699.18|1696.58|0
1640228400000|2021-12-23 03:00:00|1699.42|1696.82|1699.05|1696.45|1699.92|1697.32|1699.05|1696.45|0
1640228700000|2021-12-23 03:05:00|1699.18|1696.58|1699.18|1696.58|1699.42|1696.82|1699.05|1696.45|0
1640229000000|2021-12-23 03:10:00|1698.93|1696.33|1699.42|1696.82|1699.54|1696.94|1698.93|1696.33|0
1640229300000|2021-12-23 03:15:00|1699.29|1696.69|1697.7|1695.1|1699.42|1696.82|1697.7|1695.1|0
1640229600000|2021-12-23 03:20:00|1697.95|1695.35|1698.44|1695.84|1698.44|1695.84|1697.7|1695.1|0
1640229900000|2021-12-23 03:25:00|1698.31|1695.71|1698.19|1695.59|1698.56|1695.96|1698.19|1695.59|0
1640230200000|2021-12-23 03:30:00|1698.31|1695.71|1697.45|1694.85|1698.44|1695.84|1697.45|1694.85|0
1640230500000|2021-12-23 03:35:00|1697.21|1694.61|1698.06|1695.46|1698.44|1695.84|1697.21|1694.61|0
1640230800000|2021-12-23 03:40:00|1698.19|1695.59|1699.04|1696.44|1699.17|1696.57|1698.06|1695.46|0
1640231100000|2021-12-23 03:45:00|1698.92|1696.32|1698.68|1696.08|1699.17|1696.57|1698.43|1695.83|0
1640231400000|2021-12-23 03:50:00|1698.8|1696.2|1698.68|1696.08|1698.92|1696.32|1698.43|1695.83|0
1640231700000|2021-12-23 03:55:00|1698.8|1696.2|1698.55|1695.95|1698.8|1696.2|1698.43|1695.83|0
1640232000000|2021-12-23 04:00:00|1698.43|1695.83|1698.68|1696.08|1698.79|1696.19|1698.43|1695.83|0
1640232300000|2021-12-23 04:05:00|1698.43|1695.83|1698.18|1695.58|1698.68|1696.08|1698.18|1695.58|0
1640232600000|2021-12-23 04:10:00|1698.43|1695.83|1698.67|1696.07|1698.92|1696.32|1698.43|1695.83|0
1640232900000|2021-12-23 04:15:00|1698.43|1695.83|1698.43|1695.83|1698.67|1696.07|1698.18|1695.58|0
1640233200000|2021-12-23 04:20:00|1698.67|1696.07|1698.43|1695.83|1698.92|1696.32|1698.43|1695.83|0
1640233500000|2021-12-23 04:25:00|1698.67|1696.07|1698.67|1696.07|1698.67|1696.07|1698.43|1695.83|0
1640233800000|2021-12-23 04:30:00|1698.54|1695.94|1698.92|1696.32|1698.92|1696.32|1698.42|1695.82|0
1640234100000|2021-12-23 04:35:00|1698.79|1696.19|1698.42|1695.82|1698.92|1696.32|1698.42|1695.82|0
1640234400000|2021-12-23 04:40:00|1698.67|1696.07|1698.67|1696.07|1698.67|1696.07|1698.42|1695.82|0
1640234700000|2021-12-23 04:45:00|1698.42|1695.82|1698.18|1695.58|1698.42|1695.82|1697.93|1695.33|0
1640235000000|2021-12-23 04:50:00|1698.05|1695.45|1697.93|1695.33|1698.18|1695.58|1697.93|1695.33|0
1640235300000|2021-12-23 04:55:00|1697.8|1695.2|1697.93|1695.33|1697.93|1695.33|1697.44|1694.84|0
1640235600000|2021-12-23 05:00:00|1698.17|1695.57|1698.66|1696.06|1698.66|1696.06|1698.05|1695.45|0
1640235900000|2021-12-23 05:05:00|1698.42|1695.82|1698.42|1695.82|1698.66|1696.06|1698.17|1695.57|0
1640236200000|2021-12-23 05:10:00|1698.66|1696.06|1697.93|1695.33|1698.66|1696.06|1697.93|1695.33|0
1640236500000|2021-12-23 05:15:00|1698.04|1695.44|1698.42|1695.82|1698.42|1695.82|1697.93|1695.33|0
1640236800000|2021-12-23 05:20:00|1698.53|1695.93|1699.4|1696.8|1699.4|1696.8|1698.42|1695.82|0
1640237100000|2021-12-23 05:25:00|1699.15|1696.55|1698.41|1695.81|1699.15|1696.55|1698.41|1695.81|0
1640237400000|2021-12-23 05:30:00|1698.66|1696.06|1699.15|1696.55|1699.64|1697.04|1698.66|1696.06|0
1640237700000|2021-12-23 05:35:00|1699.39|1696.79|1699.39|1696.79|1699.39|1696.79|1699.15|1696.55|0
1640238000000|2021-12-23 05:40:00|1699.51|1696.91|1699.88|1697.28|1699.88|1697.28|1699.39|1696.79|0
1640238300000|2021-12-23 05:45:00|1699.76|1697.16|1699.88|1697.28|1699.88|1697.28|1699.39|1696.79|0
1640238600000|2021-12-23 05:50:00|1699.76|1697.16|1698.65|1696.05|1699.76|1697.16|1698.65|1696.05|0
1640238900000|2021-12-23 05:55:00|1699.15|1696.55|1698.9|1696.3|1699.88|1697.28|1698.41|1695.81|0
1640239200000|2021-12-23 06:00:00|1699.14|1696.54|1701.6|1699|1701.84|1699.24|1699.14|1696.54|0
1640239500000|2021-12-23 06:05:00|1701.35|1698.75|1699.88|1697.28|1701.35|1698.75|1699.88|1697.28|0
1640239800000|2021-12-23 06:10:00|1699.63|1697.03|1698.41|1695.81|1699.63|1697.03|1698.16|1695.56|0
1640240100000|2021-12-23 06:15:00|1698.16|1695.56|1697.67|1695.07|1699.14|1696.54|1697.67|1695.07|0
1640240400000|2021-12-23 06:20:00|1697.42|1694.82|1697.91|1695.31|1698.65|1696.05|1697.42|1694.82|0
1640240700000|2021-12-23 06:25:00|1697.67|1695.07|1698.4|1695.8|1698.89|1696.29|1697.42|1694.82|0
1640241000000|2021-12-23 06:30:00|1698.65|1696.05|1698.65|1696.05|1698.77|1696.17|1698.16|1695.56|0
1640241300000|2021-12-23 06:35:00|1698.89|1696.29|1697.91|1695.31|1698.89|1696.29|1697.66|1695.06|0
1640241600000|2021-12-23 06:40:00|1697.66|1695.06|1698.15|1695.55|1698.4|1695.8|1697.66|1695.06|0
1640241900000|2021-12-23 06:45:00|1698.03|1695.43|1698.15|1695.55|1698.64|1696.04|1697.91|1695.31|0
1640242200000|2021-12-23 06:50:00|1698.27|1695.67|1697.91|1695.31|1698.64|1696.04|1697.91|1695.31|0
1640242500000|2021-12-23 06:55:00|1698.02|1695.42|1699.38|1696.78|1699.62|1697.02|1698.02|1695.42|0
1640242800000|2021-12-23 07:00:00|1699.62|1697.02|1698.89|1696.29|1699.87|1697.27|1698.64|1696.04|0
1640243100000|2021-12-23 07:05:00|1698.76|1696.16|1699.38|1696.78|1699.62|1697.02|1698.76|1696.16|0
1640243400000|2021-12-23 07:10:00|1699.49|1696.89|1699.38|1696.78|1699.62|1697.02|1698.88|1696.28|0
1640243700000|2021-12-23 07:15:00|1699.13|1696.53|1699.13|1696.53|1699.38|1696.78|1698.15|1695.55|0
1640244000000|2021-12-23 07:20:00|1699|1696.4|1698.39|1695.79|1699.13|1696.53|1698.15|1695.55|0
1640244300000|2021-12-23 07:25:00|1698.64|1696.04|1698.64|1696.04|1699.13|1696.53|1698.15|1695.55|0
1640244600000|2021-12-23 07:30:00|1698.39|1695.79|1698.14|1695.54|1698.64|1696.04|1697.65|1695.05|0
1640244900000|2021-12-23 07:35:00|1698.26|1695.66|1700.11|1697.51|1700.6|1698|1698.14|1695.54|0
1640245200000|2021-12-23 07:40:00|1700.23|1697.63|1700.22|1697.62|1700.6|1698|1699.62|1697.02|0
1640245500000|2021-12-23 07:45:00|1700.35|1697.75|1699.61|1697.01|1700.35|1697.75|1699.37|1696.77|0
1640245800000|2021-12-23 07:50:00|1699.37|1696.77|1699.37|1696.77|1699.86|1697.26|1699.12|1696.52|0
1640246100000|2021-12-23 07:55:00|1699.86|1697.26|1699.61|1697.01|1700.59|1697.99|1699.12|1696.52|0
1640246400000|2021-12-23 08:00:00|1699.73|1697.13|1699.37|1696.77|1700.59|1697.99|1698.88|1696.28|0
1640246700000|2021-12-23 08:05:00|1699.17|1696.97|1698.92|1696.72|1699.41|1697.21|1698.06|1695.86|0
1640247000000|2021-12-23 08:10:00|1699.17|1696.97|1697.45|1695.25|1699.41|1697.21|1697.2|1695|0
1640247300000|2021-12-23 08:15:00|1697.56|1695.36|1695.97|1693.77|1698.43|1696.23|1695.73|1693.53|0
1640247600000|2021-12-23 08:20:00|1695.73|1693.53|1698.18|1695.98|1698.18|1695.98|1695.48|1693.28|0
1640247900000|2021-12-23 08:25:00|1698.05|1695.85|1698.67|1696.47|1698.92|1696.72|1697.44|1695.24|0
1640248200000|2021-12-23 08:30:00|1698.42|1696.22|1699.16|1696.96|1699.16|1696.96|1697.69|1695.49|0
1640248500000|2021-12-23 08:35:00|1698.92|1696.72|1694.99|1692.79|1699.16|1696.96|1693.51|1691.31|0
1640248800000|2021-12-23 08:40:00|1695.1|1692.9|1695.84|1693.64|1696.7|1694.5|1694.74|1692.54|0
1640249100000|2021-12-23 08:45:00|1695.97|1693.77|1697.44|1695.24|1697.68|1695.48|1695.1|1692.9|0
1640249400000|2021-12-23 08:50:00|1697.19|1694.99|1702.22|1700.02|1703.09|1700.89|1696.95|1694.75|0
1640249700000|2021-12-23 08:55:00|1702.1|1699.9|1702.59|1700.39|1703.82|1701.62|1702.1|1699.9|0
1640250000000|2021-12-23 09:00:00|1702.35|1700.15|1701.86|1699.66|1702.59|1700.39|1700.63|1698.43|0
1640250300000|2021-12-23 09:05:00|1702.1|1699.9|1704.06|1701.86|1704.8|1702.6|1702.1|1699.9|0
1640250600000|2021-12-23 09:10:00|1703.94|1701.74|1703.33|1701.13|1704.8|1702.6|1703.33|1701.13|0
1640250900000|2021-12-23 09:15:00|1703.2|1701|1702.34|1700.14|1703.33|1701.13|1701.97|1699.77|0
1640251200000|2021-12-23 09:20:00|1702.59|1700.39|1700.87|1698.67|1702.59|1700.39|1700.5|1698.3|0
1640251500000|2021-12-23 09:25:00|1701.12|1698.92|1700.38|1698.18|1701.36|1699.16|1700.38|1698.18|0
1640251800000|2021-12-23 09:30:00|1700.13|1697.93|1700.62|1698.42|1701.36|1699.16|1699.64|1697.44|0
1640252100000|2021-12-23 09:35:00|1700.49|1698.29|1701.6|1699.4|1701.6|1699.4|1700.49|1698.29|0
1640252400000|2021-12-23 09:40:00|1701.85|1699.65|1702.09|1699.89|1702.59|1700.39|1701.36|1699.16|0
1640252700000|2021-12-23 09:45:00|1702.34|1700.14|1701.6|1699.4|1702.34|1700.14|1700.62|1698.42|0
1640253000000|2021-12-23 09:50:00|1701.47|1699.27|1700.74|1698.54|1701.85|1699.65|1700.62|1698.42|0
1640253300000|2021-12-23 09:55:00|1700.86|1698.66|1701.35|1699.15|1701.85|1699.65|1700.86|1698.66|0
1640253600000|2021-12-23 10:00:00|1701.47|1699.27|1701.35|1699.15|1701.6|1699.4|1700.37|1698.17|0
1640253900000|2021-12-23 10:05:00|1701.6|1699.4|1701.35|1699.15|1701.84|1699.64|1700.86|1698.66|0
1640254200000|2021-12-23 10:10:00|1701.6|1699.4|1701.84|1699.64|1702.09|1699.89|1701.6|1699.4|0
1640254500000|2021-12-23 10:15:00|1702.09|1699.89|1702.09|1699.89|1702.09|1699.89|1701.84|1699.64|0
1640254800000|2021-12-23 10:20:00|1702.2|1700|1703.31|1701.11|1704.3|1702.1|1702.2|1700|0
1640255100000|2021-12-23 10:25:00|1703.07|1700.87|1703.19|1700.99|1703.56|1701.36|1702.82|1700.62|0
1640255400000|2021-12-23 10:30:00|1703.07|1700.87|1702.94|1700.74|1703.31|1701.11|1702.82|1700.62|0
1640255700000|2021-12-23 10:35:00|1702.82|1700.62|1704.78|1702.58|1704.78|1702.58|1702.82|1700.62|0
1640256000000|2021-12-23 10:40:00|1705.52|1703.32|1705.03|1702.83|1705.52|1703.32|1704.78|1702.58|0
1640256300000|2021-12-23 10:45:00|1704.78|1702.58|1704.54|1702.34|1704.78|1702.58|1704.05|1701.85|0
1640256600000|2021-12-23 10:50:00|1704.78|1702.58|1706.26|1704.06|1707.24|1705.04|1704.78|1702.58|0
1640256900000|2021-12-23 10:55:00|1706.37|1704.17|1706.25|1704.05|1706.99|1704.79|1706.25|1704.05|0
1640257200000|2021-12-23 11:00:00|1706.5|1704.3|1706.01|1703.81|1706.75|1704.55|1705.76|1703.56|0
1640257500000|2021-12-23 11:05:00|1705.76|1703.56|1707.23|1705.03|1707.48|1705.28|1705.76|1703.56|0
1640257800000|2021-12-23 11:10:00|1707.48|1705.28|1706.5|1704.3|1708.22|1706.02|1706.5|1704.3|0
1640258100000|2021-12-23 11:15:00|1706.25|1704.05|1706.25|1704.05|1706.99|1704.79|1705.51|1703.31|0
1640258400000|2021-12-23 11:20:00|1706.5|1704.3|1706.74|1704.54|1707.23|1705.03|1706.5|1704.3|0
1640258700000|2021-12-23 11:25:00|1706.49|1704.29|1708.21|1706.01|1708.21|1706.01|1706.25|1704.05|0
1640259000000|2021-12-23 11:30:00|1707.97|1705.77|1706.98|1704.78|1707.97|1705.77|1706.98|1704.78|0
1640259300000|2021-12-23 11:35:00|1706.74|1704.54|1706.98|1704.78|1707.1|1704.9|1706.25|1704.05|0
1640259600000|2021-12-23 11:40:00|1707.23|1705.03|1706.98|1704.78|1707.97|1705.77|1706.98|1704.78|0
1640259900000|2021-12-23 11:45:00|1707.23|1705.03|1706.74|1704.54|1707.23|1705.03|1706.25|1704.05|0
1640260200000|2021-12-23 11:50:00|1706.61|1704.41|1706.74|1704.54|1707.47|1705.27|1706.49|1704.29|0
1640260500000|2021-12-23 11:55:00|1706.73|1704.53|1707.96|1705.76|1708.21|1706.01|1706.73|1704.53|0
1640260800000|2021-12-23 12:00:00|1708.21|1706.01|1710.17|1707.97|1710.42|1708.22|1708.21|1706.01|0
1640261100000|2021-12-23 12:05:00|1710.42|1708.22|1709.19|1706.99|1710.42|1708.22|1709.19|1706.99|0
1640261400000|2021-12-23 12:10:00|1709.43|1707.23|1710.42|1708.22|1710.42|1708.22|1709.19|1706.99|0
1640261700000|2021-12-23 12:15:00|1710.29|1708.09|1709.19|1706.99|1710.91|1708.71|1708.94|1706.74|0
1640262000000|2021-12-23 12:20:00|1708.94|1706.74|1708.69|1706.49|1709.92|1707.72|1708.45|1706.25|0
1640262300000|2021-12-23 12:25:00|1708.57|1706.37|1707.47|1705.27|1708.69|1706.49|1706.73|1704.53|0
1640262600000|2021-12-23 12:30:00|1707.22|1705.02|1707.46|1705.26|1707.71|1705.51|1706.73|1704.53|0
1640262900000|2021-12-23 12:35:00|1707.34|1705.14|1707.75|1705.55|1707.75|1705.55|1707.22|1705.02|0
1640263200000|2021-12-23 12:40:00|1707.35|1705.15|1709.32|1707.12|1709.32|1707.12|1707.35|1705.15|0
1640263500000|2021-12-23 12:45:00|1709.56|1707.36|1709.56|1707.36|1709.56|1707.36|1709.07|1706.87|0
1640263800000|2021-12-23 12:50:00|1709.31|1707.11|1709.56|1707.36|1709.56|1707.36|1709.19|1706.99|0
1640264100000|2021-12-23 12:55:00|1709.81|1707.61|1709.68|1707.48|1709.81|1707.61|1709.07|1706.87|0
1640264400000|2021-12-23 13:00:00|1709.56|1707.36|1708.58|1706.38|1711.52|1709.32|1708.58|1706.38|0
1640264700000|2021-12-23 13:05:00|1708.33|1706.13|1708.08|1705.88|1709.07|1706.87|1707.84|1705.64|0
1640265000000|2021-12-23 13:10:00|1707.84|1705.64|1708.33|1706.13|1708.33|1706.13|1707.35|1705.15|0
1640265300000|2021-12-23 13:15:00|1708.08|1705.88|1707.1|1704.9|1708.08|1705.88|1707.1|1704.9|0
1640265600000|2021-12-23 13:20:00|1706.85|1704.65|1705.62|1703.42|1706.85|1704.65|1705.62|1703.42|0
1640265900000|2021-12-23 13:25:00|1705.38|1703.18|1706.36|1704.16|1706.36|1704.16|1704.4|1702.2|0
1640266200000|2021-12-23 13:30:00|1706.48|1704.28|1706.11|1703.91|1707.34|1705.14|1704.51|1702.31|0
1640266500000|2021-12-23 13:35:00|1706.36|1704.16|1704.64|1702.44|1707.34|1705.14|1704.39|1702.19|0
1640266800000|2021-12-23 13:40:00|1704.39|1702.19|1701.94|1699.74|1704.88|1702.68|1700.22|1698.02|0
1640267100000|2021-12-23 13:45:00|1701.69|1699.49|1705|1702.8|1705.37|1703.17|1701.69|1699.49|0
1640267400000|2021-12-23 13:50:00|1705.13|1702.93|1704.64|1702.44|1705.37|1703.17|1704.39|1702.19|0
1640267700000|2021-12-23 13:55:00|1704.39|1702.19|1705.37|1703.17|1705.86|1703.66|1704.14|1701.94|0
1640268000000|2021-12-23 14:00:00|1705.62|1703.42|1708.07|1705.87|1708.56|1706.36|1705.62|1703.42|0
1640268300000|2021-12-23 14:05:00|1707.34|1705.14|1707.83|1705.63|1708.32|1706.12|1706.84|1704.64|0
1640268600000|2021-12-23 14:10:00|1708.07|1705.87|1706.11|1703.91|1708.56|1706.36|1705.86|1703.66|0
1640268900000|2021-12-23 14:15:00|1705.86|1703.66|1705.37|1703.17|1706.84|1704.64|1704.88|1702.68|0
1640269200000|2021-12-23 14:20:00|1705.12|1702.92|1706.1|1703.9|1706.6|1704.4|1704.63|1702.43|0
1640269500000|2021-12-23 14:25:00|1706.35|1704.15|1704.63|1702.43|1706.59|1704.39|1704.63|1702.43|0
1640269800000|2021-12-23 14:30:00|1705.37|1703.17|1713.96|1711.76|1714.46|1712.26|1703.89|1701.69|0
1640270100000|2021-12-23 14:35:00|1714.21|1712.01|1721.83|1719.63|1723.8|1721.6|1713.96|1711.76|0
1640270400000|2021-12-23 14:40:00|1721.58|1719.38|1719.62|1717.42|1721.83|1719.63|1715.68|1713.48|0
1640270700000|2021-12-23 14:45:00|1720.35|1718.15|1717.48|1715.28|1721.34|1719.14|1716.67|1714.47|0
1640271000000|2021-12-23 14:50:00|1717.11|1714.91|1717.73|1715.53|1721.17|1718.97|1717.11|1714.91|0
1640271300000|2021-12-23 14:55:00|1717.97|1715.77|1719.69|1717.49|1720.55|1718.35|1714.78|1712.58|0
1640271600000|2021-12-23 15:00:00|1719.2|1717|1718.46|1716.26|1721.9|1719.7|1718.09|1715.89|0
1640271900000|2021-12-23 15:05:00|1718.22|1716.02|1719.2|1717|1720.18|1717.98|1717.48|1715.28|0
1640272200000|2021-12-23 15:10:00|1719.44|1717.24|1724.48|1722.28|1725.59|1723.39|1719.2|1717|0
1640272500000|2021-12-23 15:15:00|1724.85|1722.65|1723.38|1721.18|1725.1|1722.9|1722.39|1720.19|0
1640272800000|2021-12-23 15:20:00|1723.62|1721.42|1725.34|1723.14|1725.59|1723.39|1722.64|1720.44|0
1640273100000|2021-12-23 15:25:00|1725.1|1722.9|1723.87|1721.67|1725.34|1723.14|1722.14|1719.94|0
1640273400000|2021-12-23 15:30:00|1724.11|1721.91|1722.14|1719.94|1726.32|1724.12|1720.67|1718.47|0
1640273700000|2021-12-23 15:35:00|1721.9|1719.7|1722.39|1720.19|1723.62|1721.42|1721.16|1718.96|0
1640274000000|2021-12-23 15:40:00|1722.14|1719.94|1723.37|1721.17|1724.11|1721.91|1721.9|1719.7|0
1640274300000|2021-12-23 15:45:00|1723.13|1720.93|1725.34|1723.14|1725.58|1723.38|1722.88|1720.68|0
1640274600000|2021-12-23 15:50:00|1725.83|1723.63|1726.32|1724.12|1727.06|1724.86|1724.35|1722.15|0
1640274900000|2021-12-23 15:55:00|1726.56|1724.36|1728.28|1726.08|1728.53|1726.33|1726.32|1724.12|0
1640275200000|2021-12-23 16:00:00|1728.53|1726.33|1728.28|1726.08|1729.51|1727.31|1726.81|1724.61|0
1640275500000|2021-12-23 16:05:00|1728.53|1726.33|1730.25|1728.05|1730.99|1728.79|1728.04|1725.84|0
1640275800000|2021-12-23 16:10:00|1730.5|1728.3|1730|1727.8|1731.97|1729.77|1730|1727.8|0
1640276100000|2021-12-23 16:15:00|1730.5|1728.3|1730.74|1728.54|1731.72|1729.52|1730|1727.8|0
1640276400000|2021-12-23 16:20:00|1730.49|1728.29|1729.26|1727.06|1730.49|1728.29|1728.03|1725.83|0
1640276700000|2021-12-23 16:25:00|1729.02|1726.82|1726.56|1724.36|1729.76|1727.56|1725.58|1723.38|0
1640277000000|2021-12-23 16:30:00|1726.8|1724.6|1728.52|1726.32|1728.77|1726.57|1726.8|1724.6|0
1640277300000|2021-12-23 16:35:00|1728.77|1726.57|1729.04|1726.84|1729.26|1727.06|1728.28|1726.08|0
1640277600000|2021-12-23 16:40:00|1728.79|1726.59|1728.55|1726.35|1729.04|1726.84|1728.05|1725.85|0
1640277900000|2021-12-23 16:45:00|1728.79|1726.59|1729.28|1727.08|1730.51|1728.31|1728.55|1726.35|0
1640278200000|2021-12-23 16:50:00|1729.53|1727.33|1729.53|1727.33|1730.51|1728.31|1728.79|1726.59|0
1640278500000|2021-12-23 16:55:00|1729.77|1727.57|1730.51|1728.31|1730.51|1728.31|1728.79|1726.59|0
1640278800000|2021-12-23 17:00:00|1730.26|1728.06|1729.28|1727.08|1730.26|1728.06|1729.15|1726.95|0
1640279100000|2021-12-23 17:05:00|1729.53|1727.33|1728.54|1726.34|1729.77|1727.57|1728.3|1726.1|0
1640279400000|2021-12-23 17:10:00|1728.79|1726.59|1728.29|1726.09|1729.28|1727.08|1728.29|1726.09|0
1640279700000|2021-12-23 17:15:00|1728.54|1726.34|1727.06|1724.86|1728.54|1726.34|1726.57|1724.37|0
1640280000000|2021-12-23 17:20:00|1727.31|1725.11|1726.82|1724.62|1727.8|1725.6|1726.57|1724.37|0
1640280300000|2021-12-23 17:25:00|1726.57|1724.37|1727.06|1724.86|1727.55|1725.35|1726.57|1724.37|0
1640280600000|2021-12-23 17:30:00|1726.82|1724.62|1727.31|1725.11|1728.29|1726.09|1726.82|1724.62|0
1640280900000|2021-12-23 17:35:00|1727.55|1725.35|1727.78|1725.58|1728.27|1726.07|1727.06|1724.86|0
1640281200000|2021-12-23 17:40:00|1728.03|1725.83|1728.52|1726.32|1729.01|1726.81|1728.03|1725.83|0
1640281500000|2021-12-23 17:45:00|1728.76|1726.56|1727.53|1725.33|1728.76|1726.56|1727.29|1725.09|0
1640281800000|2021-12-23 17:50:00|1727.78|1725.58|1727.78|1725.58|1728.27|1726.07|1727.04|1724.84|0
1640282100000|2021-12-23 17:55:00|1727.53|1725.33|1728.76|1726.56|1728.76|1726.56|1727.53|1725.33|0
1640282400000|2021-12-23 18:00:00|1728.51|1726.31|1727.53|1725.33|1729.25|1727.05|1727.53|1725.33|0
1640282700000|2021-12-23 18:05:00|1727.78|1725.58|1727.68|1725.48|1728.76|1726.56|1727.43|1725.23|0
1640283000000|2021-12-23 18:10:00|1727.93|1725.73|1725.96|1723.76|1727.93|1725.73|1725.22|1723.02|0
1640283300000|2021-12-23 18:15:00|1725.71|1723.51|1726.2|1724|1726.94|1724.74|1725.71|1723.51|0
1640283600000|2021-12-23 18:20:00|1726.45|1724.25|1726.94|1724.74|1726.94|1724.74|1726.2|1724|0
1640283900000|2021-12-23 18:25:00|1726.69|1724.49|1729.89|1727.69|1730.13|1727.93|1726.69|1724.49|0
1640284200000|2021-12-23 18:30:00|1730.13|1727.93|1728.9|1726.7|1730.13|1727.93|1728.66|1726.46|0
1640284500000|2021-12-23 18:35:00|1728.66|1726.46|1728.41|1726.21|1729.15|1726.95|1728.41|1726.21|0
1640284800000|2021-12-23 18:40:00|1728.17|1725.97|1728.66|1726.46|1728.9|1726.7|1727.92|1725.72|0
1640285100000|2021-12-23 18:45:00|1728.41|1726.21|1729.64|1727.44|1729.64|1727.44|1728.41|1726.21|0
1640285400000|2021-12-23 18:50:00|1729.88|1727.68|1730.62|1728.42|1730.62|1728.42|1729.88|1727.68|0
1640285700000|2021-12-23 18:55:00|1730.87|1728.67|1730.62|1728.42|1731.6|1729.4|1730.13|1727.93|0
1640286000000|2021-12-23 19:00:00|1730.87|1728.67|1732.09|1729.89|1732.83|1730.63|1730.87|1728.67|0
1640286300000|2021-12-23 19:05:00|1732.34|1730.14|1731.6|1729.4|1733.08|1730.88|1731.36|1729.16|0
1640286600000|2021-12-23 19:10:00|1731.85|1729.65|1731.35|1729.15|1731.85|1729.65|1731.11|1728.91|0
1640286900000|2021-12-23 19:15:00|1731.11|1728.91|1732.09|1729.89|1732.34|1730.14|1729.63|1727.43|0
1640287200000|2021-12-23 19:20:00|1731.85|1729.65|1733.68|1731.48|1733.81|1731.61|1731.85|1729.65|0
1640287500000|2021-12-23 19:25:00|1733.81|1731.61|1733.32|1731.12|1734.3|1732.1|1733.07|1730.87|0
1640287800000|2021-12-23 19:30:00|1733.07|1730.87|1732.94|1730.74|1733.56|1731.36|1731.84|1729.64|0
1640288100000|2021-12-23 19:35:00|1732.83|1730.63|1732.09|1729.89|1732.83|1730.63|1731.84|1729.64|0
1640288400000|2021-12-23 19:40:00|1731.96|1729.76|1733.32|1731.12|1733.32|1731.12|1731.96|1729.76|0
1640288700000|2021-12-23 19:45:00|1733.07|1730.87|1733.81|1731.61|1733.81|1731.61|1732.58|1730.38|0
1640289000000|2021-12-23 19:50:00|1733.56|1731.36|1735.28|1733.08|1735.28|1733.08|1733.56|1731.36|0
1640289300000|2021-12-23 19:55:00|1735.04|1732.84|1735.28|1733.08|1735.53|1733.33|1734.79|1732.59|0
1640289600000|2021-12-23 20:00:00|1735.03|1732.83|1730.61|1728.41|1735.53|1733.33|1730.61|1728.41|0
1640289900000|2021-12-23 20:05:00|1730.85|1728.65|1732.08|1729.88|1732.82|1730.62|1730.61|1728.41|0
1640290200000|2021-12-23 20:10:00|1732.33|1730.13|1734.05|1731.85|1734.05|1731.85|1731.84|1729.64|0
1640290500000|2021-12-23 20:15:00|1734.79|1732.59|1733.56|1731.36|1735.03|1732.83|1733.06|1730.86|0
1640290800000|2021-12-23 20:20:00|1733.8|1731.6|1732.08|1729.88|1734.05|1731.85|1732.08|1729.88|0
1640291100000|2021-12-23 20:25:00|1732.33|1730.13|1732.08|1729.88|1732.82|1730.62|1731.34|1729.14|0
1640291400000|2021-12-23 20:30:00|1731.83|1729.63|1728.64|1726.44|1732.08|1729.88|1728.39|1726.19|0
1640291700000|2021-12-23 20:35:00|1728.39|1726.19|1731.55|1729.35|1732.53|1730.33|1728.39|1726.19|0
1640292000000|2021-12-23 20:40:00|1731.79|1729.59|1734.25|1732.05|1734.5|1732.3|1731.06|1728.86|0
1640292300000|2021-12-23 20:45:00|1734.5|1732.3|1736.71|1734.51|1737.45|1735.25|1734.25|1732.05|0
1640292600000|2021-12-23 20:50:00|1738.19|1735.99|1735.97|1733.77|1738.92|1736.72|1735.97|1733.77|0
1640292900000|2021-12-23 20:55:00|1735.73|1733.53|1723.43|1721.23|1735.73|1733.53|1723.19|1720.99|0
1640293200000|2021-12-23 21:00:00|1723.19|1720.99|1724.66|1722.46|1726.63|1724.43|1723.19|1720.99|0
1640293500000|2021-12-23 21:05:00|1725.15|1722.95|1723.92|1721.72|1726.63|1724.43|1723.92|1721.72|0
1640293800000|2021-12-23 21:10:00|1724.17|1721.97|1724.17|1721.97|1724.41|1722.21|1723.43|1721.23|0
1640592300000|2021-12-27 08:05:00|1723.76|1721.56|1725.36|1723.16|1727.57|1725.37|1723.64|1721.44|0
1640592600000|2021-12-27 08:10:00|1725.85|1723.65|1726.96|1724.76|1728.19|1725.99|1725.85|1723.65|0
1640592900000|2021-12-27 08:15:00|1726.71|1724.51|1726.96|1724.76|1728.68|1726.48|1726.47|1724.27|0
1640593200000|2021-12-27 08:20:00|1727.21|1725.01|1725.73|1723.53|1728.06|1725.86|1725.11|1722.91|0
1640593500000|2021-12-27 08:25:00|1725.85|1723.65|1724.62|1722.42|1726.22|1724.02|1724.25|1722.05|0
1640593800000|2021-12-27 08:30:00|1724.74|1722.54|1726.96|1724.76|1727.2|1725|1724.25|1722.05|0
1640594100000|2021-12-27 08:35:00|1727.08|1724.88|1728.19|1725.99|1728.68|1726.48|1726.96|1724.76|0
1640594400000|2021-12-27 08:40:00|1728.06|1725.86|1727.69|1725.49|1728.43|1726.23|1726.96|1724.76|0
1640594700000|2021-12-27 08:45:00|1727.45|1725.25|1727.45|1725.25|1727.45|1725.25|1725.97|1723.77|0
1640595000000|2021-12-27 08:50:00|1727.2|1725|1727.94|1725.74|1728.79|1726.59|1727.07|1724.87|0
1640595300000|2021-12-27 08:55:00|1727.81|1725.61|1728.18|1725.98|1730.4|1728.2|1727.69|1725.49|0
1640595600000|2021-12-27 09:00:00|1728.43|1726.23|1725.48|1723.28|1728.43|1726.23|1724.98|1722.78|0
1640595900000|2021-12-27 09:05:00|1725.35|1723.15|1729.41|1727.21|1729.41|1727.21|1725.23|1723.03|0
1640596200000|2021-12-27 09:10:00|1729.53|1727.33|1729.16|1726.96|1730.15|1727.95|1728.92|1726.72|0
1640596500000|2021-12-27 09:15:00|1729.41|1727.21|1727.44|1725.24|1729.41|1727.21|1727.19|1724.99|0
1640596800000|2021-12-27 09:20:00|1727.69|1725.49|1727.19|1724.99|1727.69|1725.49|1726.7|1724.5|0
1640597100000|2021-12-27 09:25:00|1727.07|1724.87|1727.56|1725.36|1727.69|1725.49|1726.7|1724.5|0
1640597400000|2021-12-27 09:30:00|1727.44|1725.24|1726.08|1723.88|1727.44|1725.24|1724.98|1722.78|0
1640597700000|2021-12-27 09:35:00|1725.96|1723.76|1727.93|1725.73|1728.18|1725.98|1725.96|1723.76|0
1640598000000|2021-12-27 09:40:00|1728.18|1725.98|1729.28|1727.08|1729.9|1727.7|1728.18|1725.98|0
1640598300000|2021-12-27 09:45:00|1729.16|1726.96|1729.67|1727.67|1730.53|1728.53|1729.03|1726.83|0
1640598600000|2021-12-27 09:50:00|1729.55|1727.55|1731.27|1729.27|1731.27|1729.27|1729.55|1727.55|0
1640598900000|2021-12-27 09:55:00|1731.03|1729.03|1731.39|1729.39|1732.26|1730.26|1730.4|1728.4|0
1640599200000|2021-12-27 10:00:00|1731.52|1729.52|1730.9|1728.9|1732.75|1730.75|1730.53|1728.53|0
1640599500000|2021-12-27 10:05:00|1730.78|1728.78|1729.79|1727.79|1731.02|1729.02|1729.55|1727.55|0
1640599800000|2021-12-27 10:10:00|1729.55|1727.55|1730.04|1728.04|1730.28|1728.28|1729.55|1727.55|0
1640600100000|2021-12-27 10:15:00|1730.28|1728.28|1732|1730|1732.25|1730.25|1730.28|1728.28|0
1640600400000|2021-12-27 10:20:00|1731.76|1729.76|1731.14|1729.14|1732|1730|1730.53|1728.53|0
1640600700000|2021-12-27 10:25:00|1731.02|1729.02|1731.27|1729.27|1731.76|1729.76|1730.77|1728.77|0
1640601000000|2021-12-27 10:30:00|1731.51|1729.51|1732|1730|1732.49|1730.49|1731.51|1729.51|0
1640601300000|2021-12-27 10:35:00|1731.76|1729.76|1731.76|1729.76|1732.25|1730.25|1731.26|1729.26|0
1640601600000|2021-12-27 10:40:00|1731.87|1729.87|1732.25|1730.25|1732.25|1730.25|1731.51|1729.51|0
1640601900000|2021-12-27 10:45:00|1732.36|1730.36|1732.74|1730.74|1733.23|1731.23|1732.36|1730.36|0
1640602200000|2021-12-27 10:50:00|1732.49|1730.49|1731.87|1729.87|1733.23|1731.23|1731.87|1729.87|0
1640602500000|2021-12-27 10:55:00|1731.75|1729.75|1731.75|1729.75|1731.75|1729.75|1731.01|1729.01|0
1640602800000|2021-12-27 11:00:00|1731.62|1729.62|1731.26|1729.26|1732|1730|1730.77|1728.77|0
1640603100000|2021-12-27 11:05:00|1731.5|1729.5|1732|1730|1732.24|1730.24|1731.26|1729.26|0
1640603400000|2021-12-27 11:10:00|1732.11|1730.11|1731.75|1729.75|1732.11|1730.11|1731.5|1729.5|0
1640603700000|2021-12-27 11:15:00|1731.87|1729.87|1731.75|1729.75|1732.11|1730.11|1731.5|1729.5|0
1640604000000|2021-12-27 11:20:00|1731.62|1729.62|1730.64|1728.64|1731.62|1729.62|1730.03|1728.03|0
1640604300000|2021-12-27 11:25:00|1730.52|1728.52|1730.63|1728.63|1731.5|1729.5|1730.52|1728.52|0
1640604600000|2021-12-27 11:30:00|1730.76|1728.76|1730.39|1728.39|1731.25|1729.25|1729.78|1727.78|0
1640604900000|2021-12-27 11:35:00|1730.52|1728.52|1731.25|1729.25|1731.5|1729.5|1730.52|1728.52|0
1640605200000|2021-12-27 11:40:00|1731.5|1729.5|1731.25|1729.25|1732.11|1730.11|1731.25|1729.25|0
1640605500000|2021-12-27 11:45:00|1731.01|1729.01|1730.63|1728.63|1731.25|1729.25|1730.51|1728.51|0
1640605800000|2021-12-27 11:50:00|1730.76|1728.76|1731.25|1729.25|1731.5|1729.5|1730.38|1728.38|0
1640606100000|2021-12-27 11:55:00|1731.5|1729.5|1731.74|1729.74|1731.74|1729.74|1731|1729|0
1640606400000|2021-12-27 12:00:00|1731.61|1729.61|1731.49|1729.49|1731.99|1729.99|1731.25|1729.25|0
1640606700000|2021-12-27 12:05:00|1731.61|1729.61|1732.23|1730.23|1732.48|1730.48|1731|1729|0
1640607000000|2021-12-27 12:10:00|1731.99|1729.99|1732.72|1730.72|1732.72|1730.72|1731.99|1729.99|0
1640607300000|2021-12-27 12:15:00|1732.97|1730.97|1734.2|1732.2|1734.2|1732.2|1732.72|1730.72|0
1640607600000|2021-12-27 12:20:00|1734.44|1732.44|1735.43|1733.43|1735.67|1733.67|1734.2|1732.2|0
1640607900000|2021-12-27 12:25:00|1735.67|1733.67|1735.43|1733.43|1735.67|1733.67|1734.69|1732.69|0
1640608200000|2021-12-27 12:30:00|1735.67|1733.67|1738.38|1736.38|1739.36|1737.36|1735.67|1733.67|0
1640608500000|2021-12-27 12:35:00|1738.63|1736.63|1738.87|1736.87|1739.12|1737.12|1737.64|1735.64|0
1640608800000|2021-12-27 12:40:00|1738.62|1736.62|1737.8|1735.8|1740.01|1738.01|1737.55|1735.55|0
1640609100000|2021-12-27 12:45:00|1737.55|1735.55|1737.55|1735.55|1737.8|1735.8|1736.69|1734.69|0
1640609400000|2021-12-27 12:50:00|1738.04|1736.04|1737.06|1735.06|1738.04|1736.04|1736.81|1734.81|0
1640609700000|2021-12-27 12:55:00|1737.31|1735.31|1736.81|1734.81|1737.55|1735.55|1736.81|1734.81|0
1640610000000|2021-12-27 13:00:00|1737.06|1735.06|1737.3|1735.3|1737.8|1735.8|1736.68|1734.68|0
1640610300000|2021-12-27 13:05:00|1737.06|1735.06|1737.55|1735.55|1738.04|1736.04|1737.06|1735.06|0
1640610600000|2021-12-27 13:10:00|1737.79|1735.79|1737.79|1735.79|1737.79|1735.79|1736.81|1734.81|0
1640610900000|2021-12-27 13:15:00|1738.04|1736.04|1739.76|1737.76|1739.76|1737.76|1738.04|1736.04|0
1640611200000|2021-12-27 13:20:00|1740.01|1738.01|1739.27|1737.27|1740.5|1738.5|1739.02|1737.02|0
1640611500000|2021-12-27 13:25:00|1739.52|1737.52|1738.53|1736.53|1739.52|1737.52|1737.79|1735.79|0
1640611800000|2021-12-27 13:30:00|1739.02|1737.02|1738.89|1736.89|1739.02|1737.02|1738.28|1736.28|0
1640612100000|2021-12-27 13:35:00|1739.02|1737.02|1739.51|1737.51|1740.01|1738.01|1738.78|1736.78|0
1640612400000|2021-12-27 13:40:00|1739.76|1737.76|1740.5|1738.5|1740.5|1738.5|1739.51|1737.51|0
1640612700000|2021-12-27 13:45:00|1740.25|1738.25|1740.99|1738.99|1741.73|1739.73|1740.25|1738.25|0
1640613000000|2021-12-27 13:50:00|1740.74|1738.74|1741.67|1739.67|1742.41|1740.41|1740.25|1738.25|0
1640613300000|2021-12-27 13:55:00|1741.43|1739.43|1740.44|1738.44|1741.67|1739.67|1740.44|1738.44|0
1640613600000|2021-12-27 14:00:00|1740.2|1738.2|1740.69|1738.69|1740.93|1738.93|1739.95|1737.95|0
1640613900000|2021-12-27 14:05:00|1740.44|1738.44|1739.95|1737.95|1741.67|1739.67|1739.21|1737.21|0
1640614200000|2021-12-27 14:10:00|1740.2|1738.2|1740.93|1738.93|1740.93|1738.93|1739.95|1737.95|0
1640614500000|2021-12-27 14:15:00|1740.69|1738.69|1739.46|1737.46|1741.42|1739.42|1739.21|1737.21|0
1640614800000|2021-12-27 14:20:00|1739.7|1737.7|1739.95|1737.95|1740.44|1738.44|1738.96|1736.96|0
1640615100000|2021-12-27 14:25:00|1739.7|1737.7|1737.49|1735.49|1739.7|1737.7|1737.49|1735.49|0
1640615400000|2021-12-27 14:30:00|1737.98|1735.98|1745.85|1743.85|1748.8|1746.8|1737.49|1735.49|0
1640615700000|2021-12-27 14:35:00|1745.11|1743.11|1746.34|1744.34|1748.06|1746.06|1745.11|1743.11|0
1640616000000|2021-12-27 14:40:00|1746.83|1744.83|1747.57|1745.57|1749.79|1747.79|1746.34|1744.34|0
1640616300000|2021-12-27 14:45:00|1747.08|1745.08|1751.51|1749.51|1751.51|1749.51|1746.09|1744.09|0
1640616600000|2021-12-27 14:50:00|1750.52|1748.52|1747.81|1745.81|1753.97|1751.97|1747.57|1745.57|0
1640616900000|2021-12-27 14:55:00|1748.06|1746.06|1749.18|1747.18|1749.54|1747.54|1747.32|1745.32|0
1640617200000|2021-12-27 15:00:00|1749.92|1747.92|1753.85|1751.85|1753.85|1751.85|1748.44|1746.44|0
1640617500000|2021-12-27 15:05:00|1753.61|1751.61|1756.8|1754.8|1756.8|1754.8|1753.11|1751.11|0
1640617800000|2021-12-27 15:10:00|1756.56|1754.56|1757.05|1755.05|1757.05|1755.05|1754.84|1752.84|0
1640618100000|2021-12-27 15:15:00|1756.8|1754.8|1757.05|1755.05|1757.3|1755.3|1755.57|1753.57|0
1640618400000|2021-12-27 15:20:00|1757.29|1755.29|1759.75|1757.75|1760.74|1758.74|1756.56|1754.56|0
1640618700000|2021-12-27 15:25:00|1760|1758|1763.69|1761.69|1763.69|1761.69|1758.77|1756.77|0
1640619000000|2021-12-27 15:30:00|1763.94|1761.94|1764.43|1762.43|1765.17|1763.17|1761.48|1759.48|0
1640619300000|2021-12-27 15:35:00|1764.18|1762.18|1764.92|1762.92|1765.41|1763.41|1762.46|1760.46|0
1640619600000|2021-12-27 15:40:00|1764.67|1762.67|1764.67|1762.67|1765.41|1763.41|1763.2|1761.2|0
1640619900000|2021-12-27 15:45:00|1764.92|1762.92|1764.43|1762.43|1765.66|1763.66|1761.97|1759.97|0
1640620200000|2021-12-27 15:50:00|1764.67|1762.67|1764.18|1762.18|1765.66|1763.66|1763.93|1761.93|0
1640620500000|2021-12-27 15:55:00|1764.05|1762.05|1766.89|1764.89|1766.89|1764.89|1763.93|1761.93|0
1640620800000|2021-12-27 16:00:00|1767.63|1765.63|1768.86|1766.86|1768.86|1766.86|1765.9|1763.9|0
1640621100000|2021-12-27 16:05:00|1768.61|1766.61|1767.87|1765.87|1768.61|1766.61|1765.9|1763.9|0
1640621400000|2021-12-27 16:10:00|1767.99|1765.99|1769.1|1767.1|1769.84|1767.84|1767.62|1765.62|0
1640621700000|2021-12-27 16:15:00|1769.35|1767.35|1765.65|1763.65|1769.84|1767.84|1764.67|1762.67|0
1640622000000|2021-12-27 16:20:00|1765.9|1763.9|1765.65|1763.65|1766.64|1764.64|1763.68|1761.68|0
1640622300000|2021-12-27 16:25:00|1765.41|1763.41|1768.36|1766.36|1769.1|1767.1|1765.16|1763.16|0
1640622600000|2021-12-27 16:30:00|1767.62|1765.62|1766.63|1764.63|1768.6|1766.6|1766.14|1764.14|0
1640622900000|2021-12-27 16:35:00|1766.14|1764.14|1768.6|1766.6|1768.85|1766.85|1765.4|1763.4|0
1640623200000|2021-12-27 16:40:00|1768.11|1766.11|1768.11|1766.11|1768.85|1766.85|1767.37|1765.37|0
1640623500000|2021-12-27 16:45:00|1767.86|1765.86|1767.12|1765.12|1768.85|1766.85|1766.88|1764.88|0
1640623800000|2021-12-27 16:50:00|1766.88|1764.88|1767.86|1765.86|1768.35|1766.35|1766.63|1764.63|0
1640624100000|2021-12-27 16:55:00|1768.11|1766.11|1769.58|1767.58|1769.58|1767.58|1767.86|1765.86|0
1640624400000|2021-12-27 17:00:00|1769.34|1767.34|1771.55|1769.55|1771.8|1769.8|1769.34|1767.34|0
1640624700000|2021-12-27 17:05:00|1771.31|1769.31|1772.05|1770.05|1772.29|1770.29|1771.31|1769.31|0
1640625000000|2021-12-27 17:10:00|1771.55|1769.55|1772.29|1770.29|1772.54|1770.54|1770.32|1768.32|0
1640625300000|2021-12-27 17:15:00|1772.54|1770.54|1772.04|1770.04|1772.54|1770.54|1771.55|1769.55|0
1640625600000|2021-12-27 17:20:00|1772.29|1770.29|1772.54|1770.54|1772.78|1770.78|1771.3|1769.3|0
1640625900000|2021-12-27 17:25:00|1772.78|1770.78|1773.54|1771.54|1773.98|1771.98|1772.53|1770.53|0
1640626200000|2021-12-27 17:30:00|1773.66|1771.66|1773.05|1771.05|1774.28|1772.28|1772.07|1770.07|0
1640626500000|2021-12-27 17:35:00|1772.81|1770.81|1773.3|1771.3|1773.3|1771.3|1771.82|1769.82|0
1640626800000|2021-12-27 17:40:00|1773.05|1771.05|1773.54|1771.54|1773.54|1771.54|1771.82|1769.82|0
1640627100000|2021-12-27 17:45:00|1773.3|1771.3|1774.03|1772.03|1774.03|1772.03|1772.56|1770.56|0
1640627400000|2021-12-27 17:50:00|1773.79|1771.79|1774.53|1772.53|1774.77|1772.77|1773.54|1771.54|0
1640627700000|2021-12-27 17:55:00|1774.28|1772.28|1774.52|1772.52|1774.89|1772.89|1774.03|1772.03|0
1640628000000|2021-12-27 18:00:00|1774.4|1772.4|1774.03|1772.03|1774.4|1772.4|1773.29|1771.29|0
1640628300000|2021-12-27 18:05:00|1774.28|1772.28|1775.02|1773.02|1775.02|1773.02|1773.78|1771.78|0
1640628600000|2021-12-27 18:10:00|1774.77|1772.77|1775.51|1773.51|1775.51|1773.51|1773.78|1771.78|0
1640628900000|2021-12-27 18:15:00|1775.75|1773.75|1775.26|1773.26|1775.75|1773.75|1774.77|1772.77|0
1640629200000|2021-12-27 18:20:00|1775.01|1773.01|1776.74|1774.74|1776.74|1774.74|1774.77|1772.77|0
1640629500000|2021-12-27 18:25:00|1776.49|1774.49|1776.74|1774.74|1778.46|1776.46|1776.49|1774.49|0
1640629800000|2021-12-27 18:30:00|1776.98|1774.98|1776.24|1774.24|1776.98|1774.98|1775.87|1773.87|0
1640630100000|2021-12-27 18:35:00|1776.49|1774.49|1776.98|1774.98|1777.72|1775.72|1776.24|1774.24|0
1640630400000|2021-12-27 18:40:00|1777.23|1775.23|1777.23|1775.23|1777.47|1775.47|1776.49|1774.49|0
1640630700000|2021-12-27 18:45:00|1776.98|1774.98|1777.47|1775.47|1777.47|1775.47|1776.24|1774.24|0
1640631000000|2021-12-27 18:50:00|1777.22|1775.22|1778.21|1776.21|1778.46|1776.46|1777.22|1775.22|0
1640631300000|2021-12-27 18:55:00|1778.46|1776.46|1779.93|1777.93|1779.93|1777.93|1777.96|1775.96|0
1640631600000|2021-12-27 19:00:00|1779.69|1777.69|1779.44|1777.44|1779.69|1777.69|1777.47|1775.47|0
1640631900000|2021-12-27 19:05:00|1779.69|1777.69|1779.68|1777.68|1779.69|1777.69|1778.57|1776.57|0
1640632200000|2021-12-27 19:10:00|1779.44|1777.44|1779.68|1777.68|1780.18|1778.18|1778.95|1776.95|0
1640632500000|2021-12-27 19:15:00|1779.44|1777.44|1779.93|1777.93|1779.93|1777.93|1778.94|1776.94|0
1640632800000|2021-12-27 19:20:00|1779.68|1777.68|1780.91|1778.91|1781.41|1779.41|1779.68|1777.68|0
1640633100000|2021-12-27 19:25:00|1781.41|1779.41|1782.85|1780.85|1782.85|1780.85|1780.91|1778.91|0
1640633400000|2021-12-27 19:30:00|1782.61|1780.61|1781.87|1779.87|1782.61|1780.61|1781.62|1779.62|0
1640633700000|2021-12-27 19:35:00|1782.11|1780.11|1781.13|1779.13|1782.85|1780.85|1780.88|1778.88|0
1640634000000|2021-12-27 19:40:00|1781.37|1779.37|1779.16|1777.16|1782.36|1780.36|1779.16|1777.16|0
1640634300000|2021-12-27 19:45:00|1778.66|1776.66|1778.17|1776.17|1779.4|1777.4|1776.94|1774.94|0
1640634600000|2021-12-27 19:50:00|1778.42|1776.42|1777.18|1775.18|1778.42|1776.42|1776.69|1774.69|0
1640634900000|2021-12-27 19:55:00|1776.94|1774.94|1778.66|1776.66|1778.91|1776.91|1776.2|1774.2|0
1640635200000|2021-12-27 20:00:00|1778.41|1776.41|1777.18|1775.18|1778.41|1776.41|1776.2|1774.2|0
1640635500000|2021-12-27 20:05:00|1777.05|1775.05|1777.18|1775.18|1777.43|1775.43|1775.21|1773.21|0
1640635800000|2021-12-27 20:10:00|1776.93|1774.93|1776.44|1774.44|1776.93|1774.93|1775.21|1773.21|0
1640636100000|2021-12-27 20:15:00|1776.19|1774.19|1775.95|1773.95|1776.44|1774.44|1774.22|1772.22|0
1640636400000|2021-12-27 20:20:00|1775.7|1773.7|1776.44|1774.44|1777.18|1775.18|1774.72|1772.72|0
1640636700000|2021-12-27 20:25:00|1776.69|1774.69|1779.64|1777.64|1779.89|1777.89|1776.68|1774.68|0
1640637000000|2021-12-27 20:30:00|1779.89|1777.89|1780.13|1778.13|1780.87|1778.87|1779.89|1777.89|0
1640637300000|2021-12-27 20:35:00|1779.89|1777.89|1778.16|1776.16|1780.13|1778.13|1778.16|1776.16|0
1640637600000|2021-12-27 20:40:00|1778.41|1776.41|1782.59|1780.59|1782.84|1780.84|1778.16|1776.16|0
1640637900000|2021-12-27 20:45:00|1782.84|1780.84|1783.82|1781.82|1784.56|1782.56|1782.35|1780.35|0
1640638200000|2021-12-27 20:50:00|1784.32|1782.32|1787.03|1785.03|1787.77|1785.77|1782.84|1780.84|0
1640638500000|2021-12-27 20:55:00|1787.27|1785.27|1789.59|1787.59|1789.59|1787.59|1786.29|1784.29|0
1640638800000|2021-12-27 21:00:00|1790.33|1788.33|1790.08|1788.08|1790.82|1788.82|1790.08|1788.08|0
1640639100000|2021-12-27 21:05:00|1789.84|1787.84|1789.1|1787.1|1790.33|1788.33|1788.85|1786.85|0
1640639400000|2021-12-27 21:10:00|1789.34|1787.34|1788.11|1786.11|1789.34|1787.34|1788.11|1786.11|0
1640639700000|2021-12-27 21:15:00|1788.66|1786.06|1789.89|1787.29|1790.13|1787.53|1788.66|1786.06|0
1640640000000|2021-12-27 21:20:00|1789.64|1787.04|1789.39|1786.79|1789.89|1787.29|1789.39|1786.79|0
1640640300000|2021-12-27 21:25:00|1789.64|1787.04|1789.89|1787.29|1789.89|1787.29|1789.64|1787.04|0
1640640600000|2021-12-27 21:30:00|1790.13|1787.53|1790.13|1787.53|1790.38|1787.78|1789.64|1787.04|0
1640640900000|2021-12-27 21:35:00|1789.88|1787.28|1790.87|1788.27|1791.12|1788.52|1789.88|1787.28|0
1640641200000|2021-12-27 21:40:00|1790.62|1788.02|1790.13|1787.53|1790.87|1788.27|1789.88|1787.28|0
1640641500000|2021-12-27 21:45:00|1789.88|1787.28|1789.14|1786.54|1790.38|1787.78|1789.14|1786.54|0
1640641800000|2021-12-27 21:50:00|1789.39|1786.79|1790.37|1787.77|1790.62|1788.02|1789.39|1786.79|0
1640642100000|2021-12-27 21:55:00|1790.62|1788.02|1789.51|1786.91|1790.62|1788.02|1789.26|1786.66|0
1640642400000|2021-12-27 22:00:00|1789.18|1786.58|1788.71|1786.11|1789.54|1786.94|1788.06|1785.46|0
1640642700000|2021-12-27 22:05:00|1788.75|1786.15|1789.07|1786.47|1789.07|1786.47|1788.75|1786.15|0
1640643000000|2021-12-27 22:10:00|1789.03|1786.43|1788.74|1786.14|1789.03|1786.43|1788.71|1786.11|0
1640643300000|2021-12-27 22:15:00|1788.7|1786.1|1788.92|1786.32|1788.92|1786.32|1788.7|1786.1|0
1640643600000|2021-12-27 22:20:00|1788.88|1786.28|1788.74|1786.14|1788.92|1786.32|1788.49|1785.89|0
1640643900000|2021-12-27 22:25:00|1788.7|1786.1|1788.7|1786.1|1789.39|1786.79|1788.53|1785.93|0
1640644200000|2021-12-27 22:30:00|1788.74|1786.14|1788.74|1786.14|1789.03|1786.43|1788.63|1786.03|0
1640644500000|2021-12-27 22:35:00|1788.78|1786.18|1789.2|1786.6|1789.2|1786.6|1788.7|1786.1|0
1640644800000|2021-12-27 22:40:00|1789.13|1786.53|1788.81|1786.21|1789.28|1786.68|1788.81|1786.21|0
1640645100000|2021-12-27 22:45:00|1788.88|1786.28|1788.81|1786.21|1788.88|1786.28|1788.81|1786.21|0
1640645400000|2021-12-27 22:50:00|1788.78|1786.18|1788.67|1786.07|1788.88|1786.28|1788.67|1786.07|0
1640645700000|2021-12-27 22:55:00|1788.59|1785.99|1788.52|1785.92|1788.74|1786.14|1788.52|1785.92|0
1640646000000|2021-12-27 23:00:00|1787.52|1784.92|1789.25|1786.65|1789.87|1787.27|1787.52|1784.92|0
1640646300000|2021-12-27 23:05:00|1789.38|1786.78|1788.14|1785.54|1789.74|1787.14|1787.9|1785.3|0
1640646600000|2021-12-27 23:10:00|1788.39|1785.79|1788.14|1785.54|1788.88|1786.28|1787.9|1785.3|0
1640646900000|2021-12-27 23:15:00|1788.39|1785.79|1788.14|1785.54|1788.88|1786.28|1788.14|1785.54|0
1640647200000|2021-12-27 23:20:00|1788.01|1785.41|1786.91|1784.31|1788.39|1785.79|1786.66|1784.06|0
1640647500000|2021-12-27 23:25:00|1786.66|1784.06|1786.29|1783.69|1787.16|1784.56|1785.43|1782.83|0
1640647800000|2021-12-27 23:30:00|1786.17|1783.57|1787.15|1784.55|1787.15|1784.55|1786.17|1783.57|0
1640648100000|2021-12-27 23:35:00|1787.03|1784.43|1786.41|1783.81|1787.15|1784.55|1786.41|1783.81|0
1640648400000|2021-12-27 23:40:00|1786.29|1783.69|1785.92|1783.32|1786.78|1784.18|1785.67|1783.07|0
1640648700000|2021-12-27 23:45:00|1785.43|1782.83|1785.92|1783.32|1786.41|1783.81|1785.43|1782.83|0
1640649000000|2021-12-27 23:50:00|1785.79|1783.19|1785.79|1783.19|1785.92|1783.32|1785.43|1782.83|0
1640649300000|2021-12-27 23:55:00|1785.67|1783.07|1785.67|1783.07|1786.16|1783.56|1785.54|1782.94|0
1640649600000|2021-12-28 00:00:00|1785.92|1783.32|1784.19|1781.59|1785.92|1783.32|1783.7|1781.1|0
1640649900000|2021-12-28 00:05:00|1783.95|1781.35|1783.21|1780.61|1784.69|1782.09|1782.71|1780.11|0
1640650200000|2021-12-28 00:10:00|1782.96|1780.36|1782.47|1779.87|1783.95|1781.35|1782.47|1779.87|0
1640650500000|2021-12-28 00:15:00|1782.58|1779.98|1783.45|1780.85|1783.94|1781.34|1782.58|1779.98|0
1640650800000|2021-12-28 00:20:00|1783.7|1781.1|1785.67|1783.07|1785.91|1783.31|1783.32|1780.72|0
1640651100000|2021-12-28 00:25:00|1785.91|1783.31|1786.41|1783.81|1786.41|1783.81|1784.93|1782.33|0
1640651400000|2021-12-28 00:30:00|1786.65|1784.05|1785.67|1783.07|1786.65|1784.05|1785.42|1782.82|0
1640651700000|2021-12-28 00:35:00|1785.42|1782.82|1785.42|1782.82|1785.78|1783.18|1784.68|1782.08|0
1640652000000|2021-12-28 00:40:00|1785.66|1783.06|1787.14|1784.54|1787.14|1784.54|1784.93|1782.33|0
1640652300000|2021-12-28 00:45:00|1786.9|1784.3|1786.16|1783.56|1787.88|1785.28|1786.16|1783.56|0
1640652600000|2021-12-28 00:50:00|1785.91|1783.31|1786.15|1783.55|1786.4|1783.8|1785.42|1782.82|0
1640652900000|2021-12-28 00:55:00|1786.4|1783.8|1787.14|1784.54|1787.63|1785.03|1786.4|1783.8|0
1640653200000|2021-12-28 01:00:00|1787.63|1785.03|1786.4|1783.8|1787.63|1785.03|1785.91|1783.31|0
1640653500000|2021-12-28 01:05:00|1786.27|1783.67|1785.66|1783.06|1786.4|1783.8|1784.67|1782.07|0
1640653800000|2021-12-28 01:10:00|1785.41|1782.81|1785.66|1783.06|1786.15|1783.55|1785.17|1782.57|0
1640654100000|2021-12-28 01:15:00|1785.41|1782.81|1784.18|1781.58|1786.15|1783.55|1783.19|1780.59|0
1640654400000|2021-12-28 01:20:00|1783.93|1781.33|1783.93|1781.33|1784.18|1781.58|1783.44|1780.84|0
1640654700000|2021-12-28 01:25:00|1783.69|1781.09|1783.06|1780.46|1783.69|1781.09|1782.7|1780.1|0
1640655000000|2021-12-28 01:30:00|1783.19|1780.59|1782.95|1780.35|1783.69|1781.09|1782.45|1779.85|0
1640655300000|2021-12-28 01:35:00|1783.19|1780.59|1783.93|1781.33|1784.42|1781.82|1782.95|1780.35|0
1640655600000|2021-12-28 01:40:00|1783.68|1781.08|1784.42|1781.82|1784.67|1782.07|1783.44|1780.84|0
1640655900000|2021-12-28 01:45:00|1784.67|1782.07|1783.44|1780.84|1784.67|1782.07|1783.19|1780.59|0
1640656200000|2021-12-28 01:50:00|1783.31|1780.71|1784.91|1782.31|1784.91|1782.31|1782.32|1779.72|0
1640656500000|2021-12-28 01:55:00|1785.16|1782.56|1784.17|1781.57|1785.28|1782.68|1783.93|1781.33|0
1640656800000|2021-12-28 02:00:00|1783.93|1781.33|1782.94|1780.34|1784.29|1781.69|1782.69|1780.09|0
1640657100000|2021-12-28 02:05:00|1783.19|1780.59|1783.68|1781.08|1783.68|1781.08|1782.94|1780.34|0
1640657400000|2021-12-28 02:10:00|1783.92|1781.32|1783.19|1780.59|1784.17|1781.57|1783.06|1780.46|0
1640657700000|2021-12-28 02:15:00|1783.3|1780.7|1781.21|1778.61|1783.55|1780.95|1781.21|1778.61|0
1640658000000|2021-12-28 02:20:00|1781.46|1778.86|1781.46|1778.86|1782.2|1779.6|1781.21|1778.61|0
1640658300000|2021-12-28 02:25:00|1781.33|1778.73|1782.2|1779.6|1782.2|1779.6|1780.97|1778.37|0
1640658600000|2021-12-28 02:30:00|1782.07|1779.47|1781.95|1779.35|1782.44|1779.84|1781.7|1779.1|0
1640658900000|2021-12-28 02:35:00|1782.07|1779.47|1782.69|1780.09|1782.93|1780.33|1781.95|1779.35|0
1640659200000|2021-12-28 02:40:00|1782.93|1780.33|1783.67|1781.07|1783.67|1781.07|1782.69|1780.09|0
1640659500000|2021-12-28 02:45:00|1783.79|1781.19|1783.18|1780.58|1784.17|1781.57|1783.18|1780.58|0
1640659800000|2021-12-28 02:50:00|1783.43|1780.83|1783.18|1780.58|1783.79|1781.19|1783.18|1780.58|0
1640660100000|2021-12-28 02:55:00|1783.3|1780.7|1782.93|1780.33|1783.42|1780.82|1782.93|1780.33|0
1640660400000|2021-12-28 03:00:00|1783.18|1780.58|1783.42|1780.82|1783.92|1781.32|1782.68|1780.08|0
1640660700000|2021-12-28 03:05:00|1783.67|1781.07|1783.67|1781.07|1783.91|1781.31|1783.18|1780.58|0
1640661000000|2021-12-28 03:10:00|1783.42|1780.82|1782.68|1780.08|1783.42|1780.82|1782.19|1779.59|0
1640661300000|2021-12-28 03:15:00|1782.8|1780.2|1782.19|1779.59|1782.93|1780.33|1782.19|1779.59|0
1640661600000|2021-12-28 03:20:00|1782.31|1779.71|1782.19|1779.59|1782.43|1779.83|1781.94|1779.34|0
1640661900000|2021-12-28 03:25:00|1782.43|1779.83|1782.68|1780.08|1782.93|1780.33|1782.19|1779.59|0
1640662200000|2021-12-28 03:30:00|1782.93|1780.33|1782.68|1780.08|1783.42|1780.82|1782.68|1780.08|0
1640662500000|2021-12-28 03:35:00|1782.55|1779.95|1783.54|1780.94|1783.66|1781.06|1782.55|1779.95|0
1640662800000|2021-12-28 03:40:00|1783.66|1781.06|1783.91|1781.31|1784.4|1781.8|1783.53|1780.93|0
1640663100000|2021-12-28 03:45:00|1783.66|1781.06|1784.65|1782.05|1784.65|1782.05|1783.66|1781.06|0
1640663400000|2021-12-28 03:50:00|1784.4|1781.8|1783.91|1781.31|1784.4|1781.8|1783.91|1781.31|0
1640663700000|2021-12-28 03:55:00|1783.78|1781.18|1784.15|1781.55|1784.15|1781.55|1783.66|1781.06|0
1640664000000|2021-12-28 04:00:00|1783.91|1781.31|1783.66|1781.06|1784.15|1781.55|1783.66|1781.06|0
1640664300000|2021-12-28 04:05:00|1783.41|1780.81|1783.9|1781.3|1783.91|1781.31|1783.41|1780.81|0
1640664600000|2021-12-28 04:10:00|1784.02|1781.42|1784.15|1781.55|1784.15|1781.55|1783.66|1781.06|0
1640664900000|2021-12-28 04:15:00|1784.02|1781.42|1784.51|1781.91|1784.64|1782.04|1783.9|1781.3|0
1640665200000|2021-12-28 04:20:00|1784.64|1782.04|1784.15|1781.55|1784.64|1782.04|1783.9|1781.3|0
1640665500000|2021-12-28 04:25:00|1784.02|1781.42|1784.89|1782.29|1785.13|1782.53|1784.02|1781.42|0
1640665800000|2021-12-28 04:30:00|1785.13|1782.53|1785.38|1782.78|1785.87|1783.27|1784.89|1782.29|0
1640666100000|2021-12-28 04:35:00|1785.62|1783.02|1785.13|1782.53|1785.62|1783.02|1784.88|1782.28|0
1640666400000|2021-12-28 04:40:00|1785.38|1782.78|1785.13|1782.53|1785.38|1782.78|1784.88|1782.28|0
1640666700000|2021-12-28 04:45:00|1784.88|1782.28|1784.88|1782.28|1785.13|1782.53|1784.88|1782.28|0
1640667000000|2021-12-28 04:50:00|1784.64|1782.04|1784.88|1782.28|1784.88|1782.28|1784.51|1781.91|0
1640667300000|2021-12-28 04:55:00|1785.13|1782.53|1784.63|1782.03|1785.13|1782.53|1784.63|1782.03|0
1640667600000|2021-12-28 05:00:00|1784.39|1781.79|1784.26|1781.66|1784.63|1782.03|1783.9|1781.3|0
1640667900000|2021-12-28 05:05:00|1784.14|1781.54|1784.39|1781.79|1784.63|1782.03|1784.14|1781.54|0
1640668200000|2021-12-28 05:10:00|1784.63|1782.03|1785.37|1782.77|1785.62|1783.02|1784.63|1782.03|0
1640668500000|2021-12-28 05:15:00|1785.49|1782.89|1785.12|1782.52|1785.49|1782.89|1784.88|1782.28|0
1640668800000|2021-12-28 05:20:00|1785.24|1782.64|1784.88|1782.28|1785.37|1782.77|1784.63|1782.03|0
1640669100000|2021-12-28 05:25:00|1785.12|1782.52|1784.88|1782.28|1785.12|1782.52|1784.38|1781.78|0
1640669400000|2021-12-28 05:30:00|1784.75|1782.15|1785.12|1782.52|1785.12|1782.52|1784.63|1782.03|0
1640669700000|2021-12-28 05:35:00|1784.99|1782.39|1786.6|1784|1786.6|1784|1784.99|1782.39|0
1640670000000|2021-12-28 05:40:00|1786.72|1784.12|1786.35|1783.75|1786.85|1784.25|1786.35|1783.75|0
1640670300000|2021-12-28 05:45:00|1786.6|1784|1787.09|1784.49|1787.09|1784.49|1786.35|1783.75|0
1640670600000|2021-12-28 05:50:00|1787.34|1784.74|1788.07|1785.47|1788.07|1785.47|1787.34|1784.74|0
1640670900000|2021-12-28 05:55:00|1787.83|1785.23|1788.32|1785.72|1788.57|1785.97|1787.83|1785.23|0
1640671200000|2021-12-28 06:00:00|1788.81|1786.21|1788.57|1785.97|1789.31|1786.71|1787.58|1784.98|0
1640671500000|2021-12-28 06:05:00|1788.32|1785.72|1786.1|1783.5|1788.32|1785.72|1786.1|1783.5|0
1640671800000|2021-12-28 06:10:00|1785.85|1783.25|1785.36|1782.76|1786.35|1783.75|1785.36|1782.76|0
1640672100000|2021-12-28 06:15:00|1785.61|1783.01|1786.1|1783.5|1787.09|1784.49|1785.61|1783.01|0
1640672400000|2021-12-28 06:20:00|1786.35|1783.75|1786.59|1783.99|1786.84|1784.24|1786.35|1783.75|0
1640672700000|2021-12-28 06:25:00|1786.34|1783.74|1787.82|1785.22|1787.82|1785.22|1786.34|1783.74|0
1640673000000|2021-12-28 06:30:00|1788.07|1785.47|1787.82|1785.22|1788.07|1785.47|1787.08|1784.48|0
1640673300000|2021-12-28 06:35:00|1787.69|1785.09|1787.33|1784.73|1788.07|1785.47|1787.33|1784.73|0
1640673600000|2021-12-28 06:40:00|1787.57|1784.97|1788.07|1785.47|1788.07|1785.47|1787.45|1784.85|0
1640673900000|2021-12-28 06:45:00|1787.57|1784.97|1787.33|1784.73|1787.82|1785.22|1787.33|1784.73|0
1640674200000|2021-12-28 06:50:00|1787.69|1785.09|1787.33|1784.73|1788.07|1785.47|1786.95|1784.35|0
1640674500000|2021-12-28 06:55:00|1787.2|1784.6|1788.56|1785.96|1788.8|1786.2|1787.08|1784.48|0
1640674800000|2021-12-28 07:00:00|1788.43|1785.83|1786.58|1783.98|1789.05|1786.45|1786.34|1783.74|0
1640675100000|2021-12-28 07:05:00|1786.34|1783.74|1787.32|1784.72|1787.57|1784.97|1786.09|1783.49|0
1640675400000|2021-12-28 07:10:00|1787.19|1784.59|1787.08|1784.48|1788.06|1785.46|1786.83|1784.23|0
1640675700000|2021-12-28 07:15:00|1787.32|1784.72|1786.95|1784.35|1787.32|1784.72|1786.83|1784.23|0
1640676000000|2021-12-28 07:20:00|1787.07|1784.47|1786.33|1783.73|1787.07|1784.47|1786.33|1783.73|0
1640676300000|2021-12-28 07:25:00|1786.45|1783.85|1785.84|1783.24|1786.45|1783.85|1785.84|1783.24|0
1640676600000|2021-12-28 07:30:00|1785.59|1782.99|1784.61|1782.01|1785.84|1783.24|1784.36|1781.76|0
1640676900000|2021-12-28 07:35:00|1784.73|1782.13|1783.87|1781.27|1784.85|1782.25|1783.87|1781.27|0
1640677200000|2021-12-28 07:40:00|1784.11|1781.51|1782.64|1780.04|1784.11|1781.51|1782.64|1780.04|0
1640677500000|2021-12-28 07:45:00|1782.88|1780.28|1784.11|1781.51|1784.11|1781.51|1782.64|1780.04|0
1640677800000|2021-12-28 07:50:00|1784.23|1781.63|1783.62|1781.02|1784.97|1782.37|1783.13|1780.53|0
1640678100000|2021-12-28 07:55:00|1783.87|1781.27|1784.85|1782.25|1784.85|1782.25|1783.37|1780.77|0
1640678400000|2021-12-28 08:00:00|1784.36|1781.76|1784.6|1782|1785.59|1782.99|1784.11|1781.51|0
1640678700000|2021-12-28 08:05:00|1784.06|1782.06|1786.98|1784.98|1786.98|1784.98|1784.06|1782.06|0
1640679000000|2021-12-28 08:10:00|1786.73|1784.73|1786.24|1784.24|1786.98|1784.98|1786.24|1784.24|0
1640679300000|2021-12-28 08:15:00|1786.36|1784.36|1787.22|1785.22|1787.96|1785.96|1786.24|1784.24|0
1640679600000|2021-12-28 08:20:00|1786.98|1784.98|1787.22|1785.22|1787.72|1785.72|1786.73|1784.73|0
1640679900000|2021-12-28 08:25:00|1787.47|1785.47|1792.4|1790.4|1793.88|1791.88|1787.22|1785.22|0
1640680200000|2021-12-28 08:30:00|1792.64|1790.64|1791.41|1789.41|1792.64|1790.64|1790.43|1788.43|0
1640680500000|2021-12-28 08:35:00|1791.16|1789.16|1789.68|1787.68|1791.16|1789.16|1788.95|1786.95|0
1640680800000|2021-12-28 08:40:00|1789.56|1787.56|1790.67|1788.67|1791.66|1789.66|1789.44|1787.44|0
1640681100000|2021-12-28 08:45:00|1790.92|1788.92|1792.64|1790.64|1793.38|1791.38|1790.92|1788.92|0
1640681400000|2021-12-28 08:50:00|1792.39|1790.39|1794.12|1792.12|1794.61|1792.61|1792.15|1790.15|0
1640681700000|2021-12-28 08:55:00|1794.37|1792.37|1795.22|1793.22|1795.84|1793.84|1793.38|1791.38|0
1640682000000|2021-12-28 09:00:00|1795.35|1793.35|1796.21|1794.21|1796.34|1794.34|1793.87|1791.87|0
1640682300000|2021-12-28 09:05:00|1796.34|1794.34|1797.07|1795.07|1797.69|1795.69|1795.6|1793.6|0
1640682600000|2021-12-28 09:10:00|1796.83|1794.83|1798.8|1796.8|1799.05|1797.05|1796.33|1794.33|0
1640682900000|2021-12-28 09:15:00|1798.55|1796.55|1797.81|1795.81|1798.8|1796.8|1796.83|1794.83|0
1640683200000|2021-12-28 09:20:00|1798.06|1796.06|1800.52|1798.52|1800.52|1798.52|1797.81|1795.81|0
1640683500000|2021-12-28 09:25:00|1800.39|1798.39|1799.78|1797.78|1800.52|1798.52|1799.78|1797.78|0
1640683800000|2021-12-28 09:30:00|1799.54|1797.54|1799.54|1797.54|1800.28|1798.28|1798.8|1796.8|0
1640684100000|2021-12-28 09:35:00|1799.29|1797.29|1801.26|1799.26|1801.51|1799.51|1799.29|1797.29|0
1640684400000|2021-12-28 09:40:00|1801.01|1799.01|1800.77|1798.77|1801.26|1799.26|1800.03|1798.03|0
1640684700000|2021-12-28 09:45:00|1800.03|1798.03|1799.29|1797.29|1800.39|1798.39|1798.79|1796.79|0
1640685000000|2021-12-28 09:50:00|1799.04|1797.04|1800.02|1798.02|1800.27|1798.27|1798.55|1796.55|0
1640685300000|2021-12-28 09:55:00|1799.78|1797.78|1800.88|1798.88|1801.26|1799.26|1799.78|1797.78|0
1640685600000|2021-12-28 10:00:00|1801.01|1799.01|1801.75|1799.75|1802|1800|1800.88|1798.88|0
1640685900000|2021-12-28 10:05:00|1801.87|1799.87|1803.47|1801.47|1803.47|1801.47|1801.75|1799.75|0
1640686200000|2021-12-28 10:10:00|1803.23|1801.23|1803.69|1801.69|1803.69|1801.69|1802.73|1800.73|0
1640686500000|2021-12-28 10:15:00|1803.56|1801.56|1803.93|1801.93|1804.18|1802.18|1803.19|1801.19|0
1640686800000|2021-12-28 10:20:00|1803.69|1801.69|1802.45|1800.45|1803.69|1801.69|1802.21|1800.21|0
1640687100000|2021-12-28 10:25:00|1802.7|1800.7|1800.73|1798.73|1802.7|1800.7|1800.48|1798.48|0
1640687400000|2021-12-28 10:30:00|1800.48|1798.48|1802.94|1800.94|1802.94|1800.94|1800.23|1798.23|0
1640687700000|2021-12-28 10:35:00|1802.7|1800.7|1801.96|1799.96|1802.94|1800.94|1801.46|1799.46|0
1640688000000|2021-12-28 10:40:00|1801.71|1799.71|1801.71|1799.71|1802.2|1800.2|1801.71|1799.71|0
1640688300000|2021-12-28 10:45:00|1801.58|1799.58|1800.48|1798.48|1801.58|1799.58|1800.48|1798.48|0
1640688600000|2021-12-28 10:50:00|1800.6|1798.6|1800.23|1798.23|1800.72|1798.72|1799.98|1797.98|0
1640688900000|2021-12-28 10:55:00|1800.1|1798.1|1801.71|1799.71|1801.71|1799.71|1799.74|1797.74|0
1640689200000|2021-12-28 11:00:00|1801.95|1799.95|1800.72|1798.72|1801.95|1799.95|1800.47|1798.47|0
1640689500000|2021-12-28 11:05:00|1800.97|1798.97|1800.47|1798.47|1800.97|1798.97|1800.23|1798.23|0
1640689800000|2021-12-28 11:10:00|1800.72|1798.72|1800.97|1798.97|1800.97|1798.97|1800.23|1798.23|0
1640690100000|2021-12-28 11:15:00|1800.84|1798.84|1801.82|1799.82|1801.95|1799.95|1800.84|1798.84|0
1640690400000|2021-12-28 11:20:00|1801.95|1799.95|1801.95|1799.95|1802.2|1800.2|1801.7|1799.7|0
1640690700000|2021-12-28 11:25:00|1802.07|1800.07|1801.95|1799.95|1802.2|1800.2|1801.46|1799.46|0
1640691000000|2021-12-28 11:30:00|1801.7|1799.7|1801.21|1799.21|1801.7|1799.7|1801.21|1799.21|0
1640691300000|2021-12-28 11:35:00|1801.33|1799.33|1800.47|1798.47|1801.46|1799.46|1800.22|1798.22|0
1640691600000|2021-12-28 11:40:00|1800.22|1798.22|1799.97|1797.97|1800.22|1798.22|1798.74|1796.74|0
1640691900000|2021-12-28 11:45:00|1800.22|1798.22|1800.22|1798.22|1800.47|1798.47|1799.85|1797.85|0
1640692200000|2021-12-28 11:50:00|1799.73|1797.73|1799.73|1797.73|1799.97|1797.97|1799.48|1797.48|0
1640692500000|2021-12-28 11:55:00|1799.48|1797.48|1799.23|1797.23|1799.48|1797.48|1798.49|1796.49|0
1640692800000|2021-12-28 12:00:00|1798.99|1796.99|1799.48|1797.48|1799.84|1797.84|1798.25|1796.25|0
1640693100000|2021-12-28 12:05:00|1799.72|1797.72|1799.72|1797.72|1799.97|1797.97|1799.23|1797.23|0
1640693400000|2021-12-28 12:10:00|1799.84|1797.84|1800.96|1798.96|1800.96|1798.96|1799.84|1797.84|0
1640693700000|2021-12-28 12:15:00|1801.07|1799.07|1801.45|1799.45|1801.45|1799.45|1800.96|1798.96|0
1640694000000|2021-12-28 12:20:00|1801.57|1799.57|1802.19|1800.19|1802.93|1800.93|1801.45|1799.45|0
1640694300000|2021-12-28 12:25:00|1802.43|1800.43|1801.94|1799.94|1802.68|1800.68|1801.94|1799.94|0
1640694600000|2021-12-28 12:30:00|1801.81|1799.81|1802.3|1800.3|1802.92|1800.92|1801.81|1799.81|0
1640694900000|2021-12-28 12:35:00|1802.18|1800.18|1801.69|1799.69|1802.68|1800.68|1801.69|1799.69|0
1640695200000|2021-12-28 12:40:00|1801.94|1799.94|1802.92|1800.92|1802.92|1800.92|1801.94|1799.94|0
1640695500000|2021-12-28 12:45:00|1802.68|1800.68|1802.43|1800.43|1802.92|1800.92|1801.94|1799.94|0
1640695800000|2021-12-28 12:50:00|1802.67|1800.67|1802.92|1800.92|1803.41|1801.41|1802.18|1800.18|0
1640696100000|2021-12-28 12:55:00|1802.67|1800.67|1801.69|1799.69|1802.67|1800.67|1801.69|1799.69|0
1640696400000|2021-12-28 13:00:00|1801.93|1799.93|1802.67|1800.67|1802.92|1800.92|1801.69|1799.69|0
1640696700000|2021-12-28 13:05:00|1802.79|1800.79|1802.42|1800.42|1802.79|1800.79|1801.93|1799.93|0
1640697000000|2021-12-28 13:10:00|1802.18|1800.18|1800.45|1798.45|1802.42|1800.42|1800.45|1798.45|0
1640697300000|2021-12-28 13:15:00|1800.7|1798.7|1800.94|1798.94|1800.94|1798.94|1799.96|1797.96|0
1640697600000|2021-12-28 13:20:00|1800.7|1798.7|1801.44|1799.44|1801.44|1799.44|1800.7|1798.7|0
1640697900000|2021-12-28 13:25:00|1801.19|1799.19|1800.94|1798.94|1801.44|1799.44|1800.94|1798.94|0
1640698200000|2021-12-28 13:30:00|1800.7|1798.7|1800.94|1798.94|1800.94|1798.94|1800.2|1798.2|0
1640698500000|2021-12-28 13:35:00|1801.19|1799.19|1801.43|1799.43|1801.93|1799.93|1801.19|1799.19|0
1640698800000|2021-12-28 13:40:00|1801.19|1799.19|1802.67|1800.67|1802.67|1800.67|1801.19|1799.19|0
1640699100000|2021-12-28 13:45:00|1802.78|1800.78|1800.94|1798.94|1802.78|1800.78|1800.94|1798.94|0
1640699400000|2021-12-28 13:50:00|1801.19|1799.19|1797.98|1795.98|1801.68|1799.68|1797.61|1795.61|0
1640699700000|2021-12-28 13:55:00|1798.23|1796.23|1796.01|1794.01|1798.97|1796.97|1795.76|1793.76|0
1640700000000|2021-12-28 14:00:00|1796.26|1794.26|1794.53|1792.53|1796.75|1794.75|1794.04|1792.04|0
1640700300000|2021-12-28 14:05:00|1794.28|1792.28|1792.06|1790.06|1794.78|1792.78|1791.33|1789.33|0
1640700600000|2021-12-28 14:10:00|1791.94|1789.94|1793.79|1791.79|1794.53|1792.53|1791.82|1789.82|0
1640700900000|2021-12-28 14:15:00|1793.3|1791.3|1796.5|1794.5|1796.5|1794.5|1793.3|1791.3|0
1640701200000|2021-12-28 14:20:00|1796.25|1794.25|1794.03|1792.03|1796.5|1794.5|1793.91|1791.91|0
1640701500000|2021-12-28 14:25:00|1794.77|1792.77|1794.03|1792.03|1795.02|1793.02|1792.06|1790.06|0
1640701800000|2021-12-28 14:30:00|1794.28|1792.28|1795.26|1793.26|1795.26|1793.26|1791.32|1789.32|0
1640702100000|2021-12-28 14:35:00|1795.76|1793.76|1791.66|1789.66|1796|1794|1789.45|1787.45|0
1640702400000|2021-12-28 14:40:00|1791.17|1789.17|1797.36|1795.36|1798.59|1796.59|1791.17|1789.17|0
1640702700000|2021-12-28 14:45:00|1796.13|1794.13|1795.47|1793.47|1798.35|1796.35|1792.76|1790.76|0
1640703000000|2021-12-28 14:50:00|1795.23|1793.23|1800.4|1798.4|1800.4|1798.4|1793.87|1791.87|0
1640703300000|2021-12-28 14:55:00|1799.91|1797.91|1801.63|1799.63|1804.83|1802.83|1799.66|1797.66|0
1640703600000|2021-12-28 15:00:00|1801.88|1799.88|1803.35|1801.35|1804.09|1802.09|1799.9|1797.9|0
1640703900000|2021-12-28 15:05:00|1803.11|1801.11|1792.02|1790.02|1803.35|1801.35|1792.02|1790.02|0
1640704200000|2021-12-28 15:10:00|1791.77|1789.77|1793.21|1791.21|1796.9|1794.9|1791.24|1789.24|0
1640704500000|2021-12-28 15:15:00|1793.46|1791.46|1789.51|1787.51|1794.93|1792.93|1789.51|1787.51|0
1640704800000|2021-12-28 15:20:00|1789.02|1787.02|1794.89|1792.89|1795.67|1793.67|1789.02|1787.02|0
1640705100000|2021-12-28 15:25:00|1795.14|1793.14|1796.04|1794.04|1797.76|1795.76|1793.41|1791.41|0
1640705400000|2021-12-28 15:30:00|1796.29|1794.29|1798.75|1796.75|1799|1797|1794.07|1792.07|0
1640705700000|2021-12-28 15:35:00|1798.87|1796.87|1796.78|1794.78|1800.97|1798.97|1796.04|1794.04|0
1640706000000|2021-12-28 15:40:00|1796.53|1794.53|1795.79|1793.79|1798.25|1796.25|1793.08|1791.08|0
1640706300000|2021-12-28 15:45:00|1795.3|1793.3|1797.02|1795.02|1798.25|1796.25|1794.07|1792.07|0
1640706600000|2021-12-28 15:50:00|1796.77|1794.77|1794.31|1792.31|1798.5|1796.5|1793.94|1791.94|0
1640706900000|2021-12-28 15:55:00|1794.06|1792.06|1795.05|1793.05|1796.28|1794.28|1794.06|1792.06|0
1640707200000|2021-12-28 16:00:00|1794.8|1792.8|1798|1796|1798|1796|1794.06|1792.06|0
1640707500000|2021-12-28 16:05:00|1797.76|1795.76|1794.8|1792.8|1798|1796|1794.8|1792.8|0
1640707800000|2021-12-28 16:10:00|1794.55|1792.55|1794.55|1792.55|1796.03|1794.03|1794.31|1792.31|0
1640708100000|2021-12-28 16:15:00|1794.31|1792.31|1792.83|1790.83|1794.55|1792.55|1792.33|1790.33|0
1640708400000|2021-12-28 16:20:00|1792.7|1790.7|1792.25|1790.25|1795.46|1793.46|1791.27|1789.27|0
1640708700000|2021-12-28 16:25:00|1792.01|1790.01|1792.74|1790.74|1792.99|1790.99|1788.8|1786.8|0
1640709000000|2021-12-28 16:30:00|1793.48|1791.48|1792.74|1790.74|1793.48|1791.48|1790.03|1788.03|0
1640709300000|2021-12-28 16:35:00|1792.25|1790.25|1792|1790|1792.25|1790.25|1789.79|1787.79|0
1640709600000|2021-12-28 16:40:00|1791.76|1789.76|1790.52|1788.52|1792.74|1790.74|1789.78|1787.78|0
1640709900000|2021-12-28 16:45:00|1790.77|1788.77|1792.99|1790.99|1793.23|1791.23|1789.78|1787.78|0
1640710200000|2021-12-28 16:50:00|1792.74|1790.74|1797.42|1795.42|1797.67|1795.67|1792.74|1790.74|0
1640710500000|2021-12-28 16:55:00|1797.18|1795.18|1797.29|1795.29|1798.41|1796.41|1796.68|1794.68|0
1640710800000|2021-12-28 17:00:00|1797.42|1795.42|1796.19|1794.19|1797.67|1795.67|1794.71|1792.71|0
1640711100000|2021-12-28 17:05:00|1796.43|1794.43|1793.97|1791.97|1796.43|1794.43|1793.23|1791.23|0
1640711400000|2021-12-28 17:10:00|1793.72|1791.72|1792.98|1790.98|1794.46|1792.46|1792|1790|0
1640711700000|2021-12-28 17:15:00|1793.23|1791.23|1792|1790|1793.23|1791.23|1791.01|1789.01|0
1640712000000|2021-12-28 17:20:00|1791.75|1789.75|1792|1790|1792.24|1790.24|1790.52|1788.52|0
1640712300000|2021-12-28 17:25:00|1791.75|1789.75|1785.59|1783.59|1792.49|1790.49|1785.1|1783.1|0
1640712600000|2021-12-28 17:30:00|1785.46|1783.46|1777.95|1775.95|1787.31|1785.31|1777.95|1775.95|0
1640712900000|2021-12-28 17:35:00|1777.7|1775.7|1780.41|1778.41|1781.65|1779.65|1777.7|1775.7|0
1640713200000|2021-12-28 17:40:00|1780.29|1778.29|1780.41|1778.41|1781.15|1779.15|1779.67|1777.67|0
1640713500000|2021-12-28 17:45:00|1780.66|1778.66|1780.17|1778.17|1781.15|1779.15|1778.44|1776.44|0
1640713800000|2021-12-28 17:50:00|1779.92|1777.92|1783.12|1781.12|1783.86|1781.86|1779.3|1777.3|0
1640714100000|2021-12-28 17:55:00|1783.37|1781.37|1784.83|1782.83|1785.61|1783.61|1783.37|1781.37|0
1640714400000|2021-12-28 18:00:00|1784.46|1782.46|1786.8|1784.8|1786.8|1784.8|1782.86|1780.86|0
1640714700000|2021-12-28 18:05:00|1786.56|1784.56|1786.06|1784.06|1786.8|1784.8|1784.83|1782.83|0
1640715000000|2021-12-28 18:10:00|1785.82|1783.82|1784.83|1782.83|1786.56|1784.56|1784.34|1782.34|0
1640715300000|2021-12-28 18:15:00|1785.08|1783.08|1783.72|1781.72|1786.55|1784.55|1783.6|1781.6|0
1640715600000|2021-12-28 18:20:00|1783.84|1781.84|1783.35|1781.35|1785.32|1783.32|1781.63|1779.63|0
1640715900000|2021-12-28 18:25:00|1783.6|1781.6|1785.81|1783.81|1786.06|1784.06|1781.87|1779.87|0
1640716200000|2021-12-28 18:30:00|1785.57|1783.57|1784.09|1782.09|1786.55|1784.55|1784.09|1782.09|0
1640716500000|2021-12-28 18:35:00|1784.33|1782.33|1783.1|1781.1|1785.07|1783.07|1782.86|1780.86|0
1640716800000|2021-12-28 18:40:00|1782.86|1780.86|1782.85|1780.85|1785.81|1783.81|1782.48|1780.48|0
1640717100000|2021-12-28 18:45:00|1782.61|1780.61|1784.58|1782.58|1784.58|1782.58|1782.36|1780.36|0
1640717400000|2021-12-28 18:50:00|1784.33|1782.33|1785.32|1783.32|1786.06|1784.06|1784.33|1782.33|0
1640717700000|2021-12-28 18:55:00|1785.56|1783.56|1788.76|1786.76|1788.76|1786.76|1784.82|1782.82|0
1640718000000|2021-12-28 19:00:00|1788.27|1786.27|1779.89|1777.89|1788.76|1786.76|1779.89|1777.89|0
1640718300000|2021-12-28 19:05:00|1780.14|1778.14|1779.65|1777.65|1782.36|1780.36|1779.65|1777.65|0
1640718600000|2021-12-28 19:10:00|1779.89|1777.89|1780.88|1778.88|1780.88|1778.88|1779.65|1777.65|0
1640718900000|2021-12-28 19:15:00|1781.12|1779.12|1782.36|1780.36|1784.33|1782.33|1781.12|1779.12|0
1640719200000|2021-12-28 19:20:00|1782.6|1780.6|1783.83|1781.83|1784.82|1782.82|1782.36|1780.36|0
1640719500000|2021-12-28 19:25:00|1784.08|1782.08|1783.59|1781.59|1784.57|1782.57|1782.11|1780.11|0
1640719800000|2021-12-28 19:30:00|1783.34|1781.34|1783.83|1781.83|1785.31|1783.31|1782.6|1780.6|0
1640720100000|2021-12-28 19:35:00|1783.58|1781.58|1784.57|1782.57|1784.57|1782.57|1783.09|1781.09|0
1640720400000|2021-12-28 19:40:00|1784.32|1782.32|1784.77|1782.77|1785.8|1783.8|1783.83|1781.83|0
1640720700000|2021-12-28 19:45:00|1785.02|1783.02|1784.77|1782.77|1785.51|1783.51|1781.82|1779.82|0
1640721000000|2021-12-28 19:50:00|1784.53|1782.53|1786.25|1784.25|1787.24|1785.24|1782.56|1780.56|0
1640721300000|2021-12-28 19:55:00|1786|1784|1786.74|1784.74|1786.74|1784.74|1784.53|1782.53|0
1640721600000|2021-12-28 20:00:00|1786.5|1784.5|1784.44|1782.44|1786.5|1784.5|1783.95|1781.95|0
1640721900000|2021-12-28 20:05:00|1784.2|1782.2|1787.15|1785.15|1787.4|1785.4|1782.96|1780.96|0
1640722200000|2021-12-28 20:10:00|1787.4|1785.4|1788.38|1786.38|1788.38|1786.38|1786.41|1784.41|0
1640722500000|2021-12-28 20:15:00|1788.14|1786.14|1786.62|1784.62|1788.38|1786.38|1785.26|1783.26|0
1640722800000|2021-12-28 20:20:00|1786.37|1784.37|1786.86|1784.86|1788.1|1786.1|1786.37|1784.37|0
1640723100000|2021-12-28 20:25:00|1787.11|1785.11|1786.37|1784.37|1787.85|1785.85|1786.37|1784.37|0
1640723400000|2021-12-28 20:30:00|1786.62|1784.62|1785.38|1783.38|1788.83|1786.83|1782.43|1780.43|0
1640723700000|2021-12-28 20:35:00|1785.25|1783.25|1787.35|1785.35|1788.34|1786.34|1785.14|1783.14|0
1640724000000|2021-12-28 20:40:00|1787.11|1785.11|1789.82|1787.82|1792.28|1790.28|1786.86|1784.86|0
1640724300000|2021-12-28 20:45:00|1790.31|1788.31|1791.3|1789.3|1793.52|1791.52|1789.82|1787.82|0
1640724600000|2021-12-28 20:50:00|1790.31|1788.31|1783.9|1781.9|1790.31|1788.31|1782.18|1780.18|0
1640724900000|2021-12-28 20:55:00|1783.65|1781.65|1785.38|1783.38|1785.38|1783.38|1781.93|1779.93|0
1640725200000|2021-12-28 21:00:00|1786.61|1784.61|1790.01|1788.01|1790.5|1788.5|1786.61|1784.61|0
1640725500000|2021-12-28 21:05:00|1790.25|1788.25|1790.75|1788.75|1791.49|1789.49|1790.01|1788.01|0
1640725800000|2021-12-28 21:10:00|1790.25|1788.25|1790.25|1788.25|1790.74|1788.74|1789.51|1787.51|0
1640726100000|2021-12-28 21:15:00|1791.04|1788.44|1790.8|1788.2|1791.29|1788.69|1790.55|1787.95|0
1640726400000|2021-12-28 21:20:00|1791.04|1788.44|1790.8|1788.2|1791.29|1788.69|1790.8|1788.2|0
1640726700000|2021-12-28 21:25:00|1791.04|1788.44|1790.8|1788.2|1791.04|1788.44|1790.8|1788.2|0
1640727000000|2021-12-28 21:30:00|1790.55|1787.95|1790.06|1787.46|1790.55|1787.95|1789.81|1787.21|0
1640727300000|2021-12-28 21:35:00|1790.05|1787.45|1789.56|1786.96|1790.05|1787.45|1789.31|1786.71|0
1640727600000|2021-12-28 21:40:00|1789.31|1786.71|1788.57|1785.97|1789.31|1786.71|1788.33|1785.73|0
1640727900000|2021-12-28 21:45:00|1788.69|1786.09|1788.33|1785.73|1789.07|1786.47|1787.59|1784.99|0
1640728200000|2021-12-28 21:50:00|1788.57|1785.97|1788.08|1785.48|1788.57|1785.97|1787.59|1784.99|0
1640728500000|2021-12-28 21:55:00|1787.83|1785.23|1787.95|1785.35|1788.08|1785.48|1787.34|1784.74|0
1640728800000|2021-12-28 22:00:00|1787.72|1785.12|1787.86|1785.26|1788.19|1785.59|1787.72|1785.12|0
1640729100000|2021-12-28 22:05:00|1787.94|1785.34|1787.51|1784.91|1787.94|1785.34|1787.51|1784.91|0
1640729400000|2021-12-28 22:10:00|1787.68|1785.08|1787.4|1784.8|1787.68|1785.08|1787.36|1784.76|0
1640729700000|2021-12-28 22:15:00|1787.36|1784.76|1787.04|1784.44|1787.61|1785.01|1786.61|1784.01|0
1640730000000|2021-12-28 22:20:00|1787.15|1784.55|1787.01|1784.41|1787.46|1784.86|1787.01|1784.41|0
1640730300000|2021-12-28 22:25:00|1787.08|1784.48|1786.82|1784.22|1787.08|1784.48|1786.82|1784.22|0
1640730600000|2021-12-28 22:30:00|1786.97|1784.37|1787.01|1784.41|1787.15|1784.55|1786.82|1784.22|0
1640730900000|2021-12-28 22:35:00|1786.93|1784.33|1786.97|1784.37|1786.97|1784.37|1786.93|1784.33|0
1640731200000|2021-12-28 22:40:00|1786.93|1784.33|1786.82|1784.22|1786.93|1784.33|1786.75|1784.15|0
1640731500000|2021-12-28 22:45:00|1786.9|1784.3|1786.97|1784.37|1786.97|1784.37|1786.86|1784.26|0
1640731800000|2021-12-28 22:50:00|1787.01|1784.41|1787.07|1784.47|1787.14|1784.54|1786.97|1784.37|0
1640732100000|2021-12-28 22:55:00|1787|1784.4|1787.5|1784.9|1787.5|1784.9|1786.93|1784.33|0
1640732400000|2021-12-28 23:00:00|1789.67|1787.07|1788.31|1785.71|1789.91|1787.31|1788.31|1785.71|0
1640732700000|2021-12-28 23:05:00|1788.56|1785.96|1789.55|1786.95|1790.78|1788.18|1788.56|1785.96|0
1640733000000|2021-12-28 23:10:00|1789.79|1787.19|1788.81|1786.21|1790.16|1787.56|1788.81|1786.21|0
1640733300000|2021-12-28 23:15:00|1789.05|1786.45|1790.78|1788.18|1792.01|1789.41|1789.05|1786.45|0
1640733600000|2021-12-28 23:20:00|1790.53|1787.93|1792.01|1789.41|1792.01|1789.41|1790.28|1787.68|0
1640733900000|2021-12-28 23:25:00|1791.27|1788.67|1791.27|1788.67|1791.63|1789.03|1791.02|1788.42|0
1640734200000|2021-12-28 23:30:00|1791.52|1788.92|1792.01|1789.41|1792.25|1789.65|1791.27|1788.67|0
1640734500000|2021-12-28 23:35:00|1791.76|1789.16|1792.01|1789.41|1792.25|1789.65|1791.27|1788.67|0
1640734800000|2021-12-28 23:40:00|1792.13|1789.53|1792.25|1789.65|1792.5|1789.9|1791.51|1788.91|0
1640735100000|2021-12-28 23:45:00|1792.5|1789.9|1793.98|1791.38|1794.22|1791.62|1792.5|1789.9|0
1640735400000|2021-12-28 23:50:00|1793.73|1791.13|1793.73|1791.13|1793.98|1791.38|1793.24|1790.64|0
1640735700000|2021-12-28 23:55:00|1793.48|1790.88|1792.99|1790.39|1793.48|1790.88|1792.74|1790.14|0
1640736000000|2021-12-29 00:00:00|1792.74|1790.14|1792.25|1789.65|1794.47|1791.87|1791.26|1788.66|0
1640736300000|2021-12-29 00:05:00|1792.12|1789.52|1793.48|1790.88|1794.47|1791.87|1792.12|1789.52|0
1640736600000|2021-12-29 00:10:00|1793.73|1791.13|1792.86|1790.26|1793.97|1791.37|1792.74|1790.14|0
1640736900000|2021-12-29 00:15:00|1792.99|1790.39|1792.25|1789.65|1792.99|1790.39|1791.75|1789.15|0
1640737200000|2021-12-29 00:20:00|1792.12|1789.52|1792.49|1789.89|1793.73|1791.13|1792|1789.4|0
1640737500000|2021-12-29 00:25:00|1792.61|1790.01|1792.25|1789.65|1792.74|1790.14|1791.51|1788.91|0
1640737800000|2021-12-29 00:30:00|1792|1789.4|1791.01|1788.41|1792.12|1789.52|1790.76|1788.16|0
1640738100000|2021-12-29 00:35:00|1791.13|1788.53|1791.01|1788.41|1791.38|1788.78|1790.76|1788.16|0
1640738400000|2021-12-29 00:40:00|1791.26|1788.66|1791.75|1789.15|1791.75|1789.15|1791.01|1788.41|0
1640738700000|2021-12-29 00:45:00|1792|1789.4|1792.24|1789.64|1792.49|1789.89|1791.75|1789.15|0
1640739000000|2021-12-29 00:50:00|1792.49|1789.89|1792.11|1789.51|1792.49|1789.89|1791.75|1789.15|0
1640739300000|2021-12-29 00:55:00|1791.99|1789.39|1793.72|1791.12|1793.72|1791.12|1791.99|1789.39|0
1640739600000|2021-12-29 01:00:00|1793.59|1790.99|1793.72|1791.12|1794.46|1791.86|1793.23|1790.63|0
1640739900000|2021-12-29 01:05:00|1793.97|1791.37|1794.21|1791.61|1794.95|1792.35|1793.97|1791.37|0
1640740200000|2021-12-29 01:10:00|1793.96|1791.36|1793.47|1790.87|1794.95|1792.35|1793.22|1790.62|0
1640740500000|2021-12-29 01:15:00|1793.59|1790.99|1791.25|1788.65|1793.96|1791.36|1790.76|1788.16|0
1640740800000|2021-12-29 01:20:00|1791|1788.4|1791.74|1789.14|1792.48|1789.88|1791|1788.4|0
1640741100000|2021-12-29 01:25:00|1791.86|1789.26|1791.99|1789.39|1792.73|1790.13|1791.74|1789.14|0
1640741400000|2021-12-29 01:30:00|1791.74|1789.14|1786.56|1783.96|1791.74|1789.14|1786.19|1783.59|0
1640741700000|2021-12-29 01:35:00|1786.68|1784.08|1787.06|1784.46|1788.04|1785.44|1786.32|1783.72|0
1640742000000|2021-12-29 01:40:00|1786.81|1784.21|1787.06|1784.46|1787.8|1785.2|1786.19|1783.59|0
1640742300000|2021-12-29 01:45:00|1787.17|1784.57|1787.05|1784.45|1787.3|1784.7|1786.07|1783.47|0
1640742600000|2021-12-29 01:50:00|1786.81|1784.21|1787.05|1784.45|1788.04|1785.44|1786.31|1783.71|0
1640742900000|2021-12-29 01:55:00|1787.3|1784.7|1784.09|1781.49|1787.3|1784.7|1783.6|1781|0
1640743200000|2021-12-29 02:00:00|1783.97|1781.37|1783.6|1781|1784.09|1781.49|1782.62|1780.02|0
1640743500000|2021-12-29 02:05:00|1783.47|1780.87|1784.34|1781.74|1784.34|1781.74|1782.86|1780.26|0
1640743800000|2021-12-29 02:10:00|1784.21|1781.61|1784.59|1781.99|1784.83|1782.23|1784.09|1781.49|0
1640744100000|2021-12-29 02:15:00|1784.83|1782.23|1784.34|1781.74|1785.32|1782.72|1784.34|1781.74|0
1640744400000|2021-12-29 02:20:00|1784.58|1781.98|1784.83|1782.23|1785.08|1782.48|1784.58|1781.98|0
1640744700000|2021-12-29 02:25:00|1784.95|1782.35|1784.83|1782.23|1785.08|1782.48|1783.84|1781.24|0
1640745000000|2021-12-29 02:30:00|1784.58|1781.98|1785.81|1783.21|1785.81|1783.21|1784.34|1781.74|0
1640745300000|2021-12-29 02:35:00|1786.06|1783.46|1787.54|1784.94|1787.79|1785.19|1785.57|1782.97|0
1640745600000|2021-12-29 02:40:00|1787.29|1784.69|1787.41|1784.81|1787.66|1785.06|1786.55|1783.95|0
1640745900000|2021-12-29 02:45:00|1787.29|1784.69|1787.04|1784.44|1787.54|1784.94|1786.55|1783.95|0
1640746200000|2021-12-29 02:50:00|1786.8|1784.2|1788.52|1785.92|1788.77|1786.17|1786.55|1783.95|0
1640746500000|2021-12-29 02:55:00|1788.77|1786.17|1789.02|1786.42|1789.02|1786.42|1788.03|1785.43|0
1640746800000|2021-12-29 03:00:00|1788.89|1786.29|1788.27|1785.67|1789.02|1786.42|1788.27|1785.67|0
1640747100000|2021-12-29 03:05:00|1788.39|1785.79|1789.01|1786.41|1789.26|1786.66|1788.27|1785.67|0
1640747400000|2021-12-29 03:10:00|1789.26|1786.66|1789.75|1787.15|1790.49|1787.89|1789.26|1786.66|0
1640747700000|2021-12-29 03:15:00|1789.62|1787.02|1789.01|1786.41|1789.75|1787.15|1788.77|1786.17|0
1640748000000|2021-12-29 03:20:00|1789.26|1786.66|1789.01|1786.41|1789.26|1786.66|1788.52|1785.92|0
1640748300000|2021-12-29 03:25:00|1788.76|1786.16|1787.78|1785.18|1788.88|1786.28|1787.04|1784.44|0
1640748600000|2021-12-29 03:30:00|1788.02|1785.42|1789.62|1787.02|1790.49|1787.89|1788.02|1785.42|0
1640748900000|2021-12-29 03:35:00|1789.75|1787.15|1789.26|1786.66|1789.75|1787.15|1789.01|1786.41|0
1640749200000|2021-12-29 03:40:00|1789.13|1786.53|1789.87|1787.27|1790.24|1787.64|1789.01|1786.41|0
1640749500000|2021-12-29 03:45:00|1789.75|1787.15|1789.87|1787.27|1790.49|1787.89|1789.5|1786.9|0
1640749800000|2021-12-29 03:50:00|1789.75|1787.15|1790.36|1787.76|1791.23|1788.63|1789.75|1787.15|0
1640750100000|2021-12-29 03:55:00|1790.49|1787.89|1790.24|1787.64|1790.49|1787.89|1789.5|1786.9|0
1640750400000|2021-12-29 04:00:00|1789.99|1787.39|1789.5|1786.9|1790.11|1787.51|1789.5|1786.9|0
1640750700000|2021-12-29 04:05:00|1789.25|1786.65|1789.74|1787.14|1790.24|1787.64|1789.25|1786.65|0
1640751000000|2021-12-29 04:10:00|1789.99|1787.39|1788.51|1785.91|1789.99|1787.39|1788.51|1785.91|0
1640751300000|2021-12-29 04:15:00|1788.76|1786.16|1789|1786.4|1789|1786.4|1788.51|1785.91|0
1640751600000|2021-12-29 04:20:00|1788.76|1786.16|1789.25|1786.65|1789.5|1786.9|1788.76|1786.16|0
1640751900000|2021-12-29 04:25:00|1789|1786.4|1788.75|1786.15|1789.49|1786.89|1788.51|1785.91|0
1640752200000|2021-12-29 04:30:00|1789|1786.4|1789.49|1786.89|1789.49|1786.89|1788.75|1786.15|0
1640752500000|2021-12-29 04:35:00|1789.61|1787.01|1789.25|1786.65|1789.99|1787.39|1789.12|1786.52|0
1640752800000|2021-12-29 04:40:00|1789.49|1786.89|1789.49|1786.89|1789.98|1787.38|1789.25|1786.65|0
1640753100000|2021-12-29 04:45:00|1789.74|1787.14|1789.24|1786.64|1789.74|1787.14|1789.24|1786.64|0
1640753400000|2021-12-29 04:50:00|1789.49|1786.89|1790.23|1787.63|1790.23|1787.63|1789.49|1786.89|0
1640753700000|2021-12-29 04:55:00|1790.1|1787.5|1789.98|1787.38|1790.23|1787.63|1789.74|1787.14|0
1640754000000|2021-12-29 05:00:00|1789.85|1787.25|1789.24|1786.64|1789.85|1787.25|1789|1786.4|0
1640754300000|2021-12-29 05:05:00|1789.49|1786.89|1789.98|1787.38|1790.23|1787.63|1789.24|1786.64|0
1640754600000|2021-12-29 05:10:00|1789.73|1787.13|1789.98|1787.38|1790.47|1787.87|1789.73|1787.13|0
1640754900000|2021-12-29 05:15:00|1790.23|1787.63|1790.72|1788.12|1790.97|1788.37|1790.23|1787.63|0
1640755200000|2021-12-29 05:20:00|1790.47|1787.87|1789.73|1787.13|1790.72|1788.12|1789.73|1787.13|0
1640755500000|2021-12-29 05:25:00|1789.48|1786.88|1787.76|1785.16|1789.73|1787.13|1787.76|1785.16|0
1640755800000|2021-12-29 05:30:00|1788|1785.4|1789.48|1786.88|1789.73|1787.13|1787.51|1784.91|0
1640756100000|2021-12-29 05:35:00|1789.6|1787|1792.93|1790.33|1792.93|1790.33|1789.48|1786.88|0
1640756400000|2021-12-29 05:40:00|1792.69|1790.09|1792.93|1790.33|1792.93|1790.33|1792.19|1789.59|0
1640756700000|2021-12-29 05:45:00|1793.18|1790.58|1793.67|1791.07|1793.92|1791.32|1792.93|1790.33|0
1640757000000|2021-12-29 05:50:00|1793.43|1790.83|1793.05|1790.45|1793.43|1790.83|1792.8|1790.2|0
1640757300000|2021-12-29 05:55:00|1793.18|1790.58|1792.56|1789.96|1793.18|1790.58|1792.19|1789.59|0
1640757600000|2021-12-29 06:00:00|1792.68|1790.08|1792.44|1789.84|1793.92|1791.32|1791.7|1789.1|0
1640757900000|2021-12-29 06:05:00|1792.31|1789.71|1791.7|1789.1|1792.44|1789.84|1791.2|1788.6|0
1640758200000|2021-12-29 06:10:00|1791.94|1789.34|1789.48|1786.88|1792.19|1789.59|1789.48|1786.88|0
1640758500000|2021-12-29 06:15:00|1789.72|1787.12|1789.97|1787.37|1790.46|1787.86|1789.59|1786.99|0
1640758800000|2021-12-29 06:20:00|1790.46|1787.86|1790.95|1788.35|1791.2|1788.6|1789.97|1787.37|0
1640759100000|2021-12-29 06:25:00|1790.83|1788.23|1790.95|1788.35|1791.2|1788.6|1790.71|1788.11|0
1640759400000|2021-12-29 06:30:00|1791.07|1788.47|1791.69|1789.09|1792.3|1789.7|1791.07|1788.47|0
1640759700000|2021-12-29 06:35:00|1791.56|1788.96|1791.69|1789.09|1792.18|1789.58|1791.2|1788.6|0
1640760000000|2021-12-29 06:40:00|1791.81|1789.21|1791.69|1789.09|1792.06|1789.46|1791.44|1788.84|0
1640760300000|2021-12-29 06:45:00|1791.81|1789.21|1791.69|1789.09|1791.94|1789.34|1791.44|1788.84|0
1640760600000|2021-12-29 06:50:00|1791.94|1789.34|1791.94|1789.34|1791.94|1789.34|1791.69|1789.09|0
1640760900000|2021-12-29 06:55:00|1792.18|1789.58|1792.18|1789.58|1792.68|1790.08|1791.93|1789.33|0
1640761200000|2021-12-29 07:00:00|1792.43|1789.83|1793.41|1790.81|1793.66|1791.06|1792.18|1789.58|0
1640761500000|2021-12-29 07:05:00|1793.66|1791.06|1793.17|1790.57|1794.15|1791.55|1792.92|1790.32|0
1640761800000|2021-12-29 07:10:00|1792.92|1790.32|1793.91|1791.31|1794.15|1791.55|1792.92|1790.32|0
1640762100000|2021-12-29 07:15:00|1794.15|1791.55|1794.7|1792.1|1794.7|1792.1|1793.9|1791.3|0
1640762400000|2021-12-29 07:20:00|1794.57|1791.97|1793.96|1791.36|1795.93|1793.33|1793.96|1791.36|0
1640762700000|2021-12-29 07:25:00|1794.08|1791.48|1793.96|1791.36|1794.08|1791.48|1793.47|1790.87|0
1640763000000|2021-12-29 07:30:00|1793.71|1791.11|1792.73|1790.13|1793.83|1791.23|1792.48|1789.88|0
1640763300000|2021-12-29 07:35:00|1792.6|1790|1793.71|1791.11|1793.71|1791.11|1792.48|1789.88|0
1640763600000|2021-12-29 07:40:00|1793.58|1790.98|1794.32|1791.72|1795.44|1792.84|1793.58|1790.98|0
1640763900000|2021-12-29 07:45:00|1794.2|1791.6|1794.94|1792.34|1795.68|1793.08|1794.2|1791.6|0
1640764200000|2021-12-29 07:50:00|1795.06|1792.46|1795.19|1792.59|1795.68|1793.08|1794.7|1792.1|0
1640764500000|2021-12-29 07:55:00|1795.43|1792.83|1795.93|1793.33|1796.67|1794.07|1794.94|1792.34|0
1640764800000|2021-12-29 08:00:00|1795.68|1793.08|1794.07|1791.47|1796.42|1793.82|1793.46|1790.86|0
1640765100000|2021-12-29 08:05:00|1793.41|1791.41|1793.77|1791.77|1795.63|1793.63|1793.16|1791.16|0
1640765400000|2021-12-29 08:10:00|1794.15|1792.15|1792.67|1790.67|1794.15|1792.15|1792.17|1790.17|0
1640765700000|2021-12-29 08:15:00|1792.42|1790.42|1792.42|1790.42|1794.39|1792.39|1792.17|1790.17|0
1640766000000|2021-12-29 08:20:00|1792.66|1790.66|1793.65|1791.65|1794.39|1792.39|1792.66|1790.66|0
1640766300000|2021-12-29 08:25:00|1793.4|1791.4|1793.65|1791.65|1794.64|1792.64|1793.4|1791.4|0
1640766600000|2021-12-29 08:30:00|1793.4|1791.4|1794.88|1792.88|1795.37|1793.37|1792.42|1790.42|0
1640766900000|2021-12-29 08:35:00|1795.13|1793.13|1795.25|1793.25|1795.37|1793.37|1794.63|1792.63|0
1640767200000|2021-12-29 08:40:00|1795.13|1793.13|1795.62|1793.62|1795.87|1793.87|1794.88|1792.88|0
1640767500000|2021-12-29 08:45:00|1795.37|1793.37|1795.37|1793.37|1796.11|1794.11|1794.88|1792.88|0
1640767800000|2021-12-29 08:50:00|1795.62|1793.62|1794.38|1792.38|1795.86|1793.86|1794.14|1792.14|0
1640768100000|2021-12-29 08:55:00|1794.14|1792.14|1794.38|1792.38|1795.37|1793.37|1794.14|1792.14|0
1640768400000|2021-12-29 09:00:00|1794.14|1792.14|1795.86|1793.86|1796.11|1794.11|1794.14|1792.14|0
1640768700000|2021-12-29 09:05:00|1796.11|1794.11|1793.89|1791.89|1796.11|1794.11|1793.4|1791.4|0
1640769000000|2021-12-29 09:10:00|1793.76|1791.76|1793.64|1791.64|1794.63|1792.63|1793.64|1791.64|0
1640769300000|2021-12-29 09:15:00|1793.4|1791.4|1793.39|1791.39|1793.64|1791.64|1793.15|1791.15|0
1640769600000|2021-12-29 09:20:00|1793.27|1791.27|1793.39|1791.39|1793.51|1791.51|1792.65|1790.65|0
1640769900000|2021-12-29 09:25:00|1792.9|1790.9|1794.87|1792.87|1794.87|1792.87|1792.9|1790.9|0
1640770200000|2021-12-29 09:30:00|1794.63|1792.63|1794.62|1792.62|1795.24|1793.24|1794.38|1792.38|0
1640770500000|2021-12-29 09:35:00|1794.87|1792.87|1794.87|1792.87|1795.12|1793.12|1794.62|1792.62|0
1640770800000|2021-12-29 09:40:00|1794.62|1792.62|1794.87|1792.87|1795.61|1793.61|1794.62|1792.62|0
1640771100000|2021-12-29 09:45:00|1795.12|1793.12|1794.87|1792.87|1795.12|1793.12|1794.62|1792.62|0
1640771400000|2021-12-29 09:50:00|1795.12|1793.12|1794.87|1792.87|1795.36|1793.36|1794.38|1792.38|0
1640771700000|2021-12-29 09:55:00|1794.99|1792.99|1795.36|1793.36|1795.36|1793.36|1794.62|1792.62|0
1640772000000|2021-12-29 10:00:00|1795.11|1793.11|1795.85|1793.85|1796.84|1794.84|1795.11|1793.11|0
1640772300000|2021-12-29 10:05:00|1795.72|1793.72|1794.87|1792.87|1796.59|1794.59|1794.62|1792.62|0
1640772600000|2021-12-29 10:10:00|1794.62|1792.62|1794.37|1792.37|1794.87|1792.87|1794.13|1792.13|0
1640772900000|2021-12-29 10:15:00|1794.24|1792.24|1794.12|1792.12|1794.86|1792.86|1793.63|1791.63|0
1640773200000|2021-12-29 10:20:00|1794.37|1792.37|1793.63|1791.63|1794.62|1792.62|1793.14|1791.14|0
1640773500000|2021-12-29 10:25:00|1793.5|1791.5|1794.12|1792.12|1794.37|1792.37|1793.38|1791.38|0
1640773800000|2021-12-29 10:30:00|1793.99|1791.99|1793.88|1791.88|1794.12|1792.12|1793.63|1791.63|0
1640774100000|2021-12-29 10:35:00|1793.75|1791.75|1793.38|1791.38|1793.88|1791.88|1793.13|1791.13|0
1640774400000|2021-12-29 10:40:00|1793.87|1791.87|1794.12|1792.12|1794.37|1792.37|1793.63|1791.63|0
1640774700000|2021-12-29 10:45:00|1794.86|1792.86|1794.48|1792.48|1795.11|1793.11|1794.12|1792.12|0
1640775000000|2021-12-29 10:50:00|1794.61|1792.61|1792.15|1790.15|1794.61|1792.61|1791.9|1789.9|0
1640775300000|2021-12-29 10:55:00|1792.26|1790.26|1793.62|1791.62|1793.87|1791.87|1792.26|1790.26|0
1640775600000|2021-12-29 11:00:00|1791.41|1789.41|1791.77|1789.77|1792.39|1790.39|1791.28|1789.28|0
1640775900000|2021-12-29 11:05:00|1791.65|1789.65|1790.17|1788.17|1791.65|1789.65|1789.68|1787.68|0
1640776200000|2021-12-29 11:10:00|1789.92|1787.92|1790.66|1788.66|1791.16|1789.16|1789.92|1787.92|0
1640776500000|2021-12-29 11:15:00|1790.78|1788.78|1789.43|1787.43|1790.78|1788.78|1789.18|1787.18|0
1640776800000|2021-12-29 11:20:00|1789.18|1787.18|1790.41|1788.41|1790.42|1788.42|1788.69|1786.69|0
1640777100000|2021-12-29 11:25:00|1790.53|1788.53|1788.44|1786.44|1790.91|1788.91|1788.44|1786.44|0
1640777400000|2021-12-29 11:30:00|1788.2|1786.2|1789.43|1787.43|1789.43|1787.43|1788.19|1786.19|0
1640777700000|2021-12-29 11:35:00|1789.18|1787.18|1788.93|1786.93|1789.18|1787.18|1788.44|1786.44|0
1640778000000|2021-12-29 11:40:00|1789.05|1787.05|1788.93|1786.93|1789.43|1787.43|1788.93|1786.93|0
1640778300000|2021-12-29 11:45:00|1788.69|1786.69|1788.72|1786.72|1789.22|1787.22|1788.44|1786.44|0
1640778600000|2021-12-29 11:50:00|1788.48|1786.48|1788.48|1786.48|1788.97|1786.97|1788.48|1786.48|0
1640778900000|2021-12-29 11:55:00|1788.23|1786.23|1789.46|1787.46|1789.46|1787.46|1787.98|1785.98|0
1640779200000|2021-12-29 12:00:00|1789.22|1787.22|1788.48|1786.48|1789.46|1787.46|1788.23|1786.23|0
1640779500000|2021-12-29 12:05:00|1788.23|1786.23|1786.5|1784.5|1788.48|1786.48|1786.26|1784.26|0
1640779800000|2021-12-29 12:10:00|1786.26|1784.26|1787.24|1785.24|1787.73|1785.73|1785.76|1783.76|0
1640780100000|2021-12-29 12:15:00|1786.99|1784.99|1787.98|1785.98|1788.23|1786.23|1786.99|1784.99|0
1640780400000|2021-12-29 12:20:00|1788.1|1786.1|1788.23|1786.23|1788.47|1786.47|1786.99|1784.99|0
1640780700000|2021-12-29 12:25:00|1787.98|1785.98|1789.21|1787.21|1789.21|1787.21|1787.98|1785.98|0
1640781000000|2021-12-29 12:30:00|1788.96|1786.96|1786.99|1784.99|1788.96|1786.96|1786.74|1784.74|0
1640781300000|2021-12-29 12:35:00|1787.11|1785.11|1788.22|1786.22|1788.96|1786.96|1786.99|1784.99|0
1640781600000|2021-12-29 12:40:00|1787.98|1785.98|1788.47|1786.47|1788.72|1786.72|1787.98|1785.98|0
1640781900000|2021-12-29 12:45:00|1788.22|1786.22|1787.48|1785.48|1788.22|1786.22|1786.74|1784.74|0
1640782200000|2021-12-29 12:50:00|1787.24|1785.24|1787.23|1785.23|1787.97|1785.97|1786.99|1784.99|0
1640782500000|2021-12-29 12:55:00|1786.99|1784.99|1785.75|1783.75|1787.23|1785.23|1785.51|1783.51|0
1640782800000|2021-12-29 13:00:00|1786.25|1784.25|1785.01|1783.01|1786.49|1784.49|1784.77|1782.77|0
1640783100000|2021-12-29 13:05:00|1785.51|1783.51|1786.25|1784.25|1786.49|1784.49|1785.26|1783.26|0
1640783400000|2021-12-29 13:10:00|1786.49|1784.49|1786.74|1784.74|1787.48|1785.48|1786.25|1784.25|0
1640783700000|2021-12-29 13:15:00|1786.98|1784.98|1787.23|1785.23|1787.48|1785.48|1786.74|1784.74|0
1640784000000|2021-12-29 13:20:00|1786.98|1784.98|1785.01|1783.01|1787.23|1785.23|1784.76|1782.76|0
1640784300000|2021-12-29 13:25:00|1785.26|1783.26|1783.45|1781.45|1785.75|1783.75|1782.71|1780.71|0
1640784600000|2021-12-29 13:30:00|1784.19|1782.19|1784.19|1782.19|1785.79|1783.79|1783.69|1781.69|0
1640784900000|2021-12-29 13:35:00|1784.43|1782.43|1781.72|1779.72|1784.43|1782.43|1781.72|1779.72|0
1640785200000|2021-12-29 13:40:00|1782.21|1780.21|1782.95|1780.95|1783.94|1781.94|1781.97|1779.97|0
1640785500000|2021-12-29 13:45:00|1782.46|1780.46|1784.18|1782.18|1784.43|1782.43|1782.46|1780.46|0
1640785800000|2021-12-29 13:50:00|1783.94|1781.94|1785.42|1783.42|1786.16|1784.16|1783.45|1781.45|0
1640786100000|2021-12-29 13:55:00|1785.66|1783.66|1785.91|1783.91|1786.4|1784.4|1784.92|1782.92|0
1640786400000|2021-12-29 14:00:00|1785.66|1783.66|1789.36|1787.36|1789.61|1787.61|1785.66|1783.66|0
1640786700000|2021-12-29 14:05:00|1789.23|1787.23|1789.85|1787.85|1790.35|1788.35|1788.13|1786.13|0
1640787000000|2021-12-29 14:10:00|1790.1|1788.1|1789.61|1787.61|1790.35|1788.35|1788.87|1786.87|0
1640787300000|2021-12-29 14:15:00|1790.1|1788.1|1790.1|1788.1|1790.84|1788.84|1788.62|1786.62|0
1640787600000|2021-12-29 14:20:00|1789.85|1787.85|1788.62|1786.62|1789.85|1787.85|1788.62|1786.62|0
1640787900000|2021-12-29 14:25:00|1788.37|1786.37|1786.89|1784.89|1789.36|1787.36|1786.89|1784.89|0
1640788200000|2021-12-29 14:30:00|1787.88|1785.88|1791.2|1789.2|1792.07|1790.07|1787.14|1785.14|0
1640788500000|2021-12-29 14:35:00|1791.08|1789.08|1792.56|1790.56|1793.55|1791.55|1789.85|1787.85|0
1640788800000|2021-12-29 14:40:00|1793.05|1791.05|1790.59|1788.59|1797.99|1795.99|1790.34|1788.34|0
1640789100000|2021-12-29 14:45:00|1790.83|1788.83|1792.81|1790.81|1793.55|1791.55|1788.12|1786.12|0
1640789400000|2021-12-29 14:50:00|1792.56|1790.56|1795.52|1793.52|1796.5|1794.5|1791.33|1789.33|0
1640789700000|2021-12-29 14:55:00|1795.27|1793.27|1792.56|1790.56|1795.52|1793.52|1790.58|1788.58|0
1640790000000|2021-12-29 15:00:00|1793.54|1791.54|1790.83|1788.83|1793.79|1791.79|1790.34|1788.34|0
1640790300000|2021-12-29 15:05:00|1790.58|1788.58|1791.82|1789.82|1792.8|1790.8|1789.1|1787.1|0
1640790600000|2021-12-29 15:10:00|1791.57|1789.57|1781.71|1779.71|1792.8|1790.8|1780.23|1778.23|0
1640790900000|2021-12-29 15:15:00|1781.46|1779.46|1783.18|1781.18|1784.17|1782.17|1776.77|1774.77|0
1640791200000|2021-12-29 15:20:00|1782.69|1780.69|1786.63|1784.63|1786.63|1784.63|1782.2|1780.2|0
1640791500000|2021-12-29 15:25:00|1785.9|1783.9|1783.43|1781.43|1786.39|1784.39|1782.44|1780.44|0
1640791800000|2021-12-29 15:30:00|1783.68|1781.68|1786.14|1784.14|1786.14|1784.14|1781.7|1779.7|0
1640792100000|2021-12-29 15:35:00|1785.65|1783.65|1784.91|1782.91|1785.89|1783.89|1783.43|1781.43|0
1640792400000|2021-12-29 15:40:00|1784.41|1782.41|1789.34|1787.34|1790.82|1788.82|1783.92|1781.92|0
1640792700000|2021-12-29 15:45:00|1788.6|1786.6|1789.84|1787.84|1791.07|1789.07|1788.6|1786.6|0
1640793000000|2021-12-29 15:50:00|1789.95|1787.95|1790.58|1788.58|1790.58|1788.58|1787.37|1785.37|0
1640793300000|2021-12-29 15:55:00|1790.33|1788.33|1789.1|1787.1|1790.58|1788.58|1788.11|1786.11|0
1640793600000|2021-12-29 16:00:00|1788.85|1786.85|1790.42|1788.42|1790.67|1788.67|1787.86|1785.86|0
1640793900000|2021-12-29 16:05:00|1790.17|1788.17|1788.94|1786.94|1790.91|1788.91|1788.69|1786.69|0
1640794200000|2021-12-29 16:10:00|1788.69|1786.69|1785.24|1783.24|1788.69|1786.69|1784.99|1782.99|0
1640794500000|2021-12-29 16:15:00|1785.49|1783.49|1787.21|1785.21|1787.46|1785.46|1785.49|1783.49|0
1640794800000|2021-12-29 16:20:00|1787.71|1785.71|1786.47|1784.47|1788.69|1786.69|1786.47|1784.47|0
1640795100000|2021-12-29 16:25:00|1786.22|1784.22|1783.76|1781.76|1786.72|1784.72|1783.26|1781.26|0
1640795400000|2021-12-29 16:30:00|1783.51|1781.51|1784|1782|1784.25|1782.25|1781.29|1779.29|0
1640795700000|2021-12-29 16:35:00|1784.25|1782.25|1783.26|1781.26|1784.99|1782.99|1782.28|1780.28|0
1640796000000|2021-12-29 16:40:00|1783.02|1781.02|1784|1782|1784.99|1782.99|1782.28|1780.28|0
1640796300000|2021-12-29 16:45:00|1784.25|1782.25|1785.23|1783.23|1785.73|1783.73|1783.01|1781.01|0
1640796600000|2021-12-29 16:50:00|1784.99|1782.99|1782.77|1780.77|1785.97|1783.97|1782.77|1780.77|0
1640796900000|2021-12-29 16:55:00|1782.52|1780.52|1782.52|1780.52|1784.49|1782.49|1781.78|1779.78|0
1640797200000|2021-12-29 17:00:00|1782.27|1780.27|1782.76|1780.76|1783.26|1781.26|1780.79|1778.79|0
1640797500000|2021-12-29 17:05:00|1782.52|1780.52|1781.18|1779.18|1783.5|1781.5|1780.68|1778.68|0
1640797800000|2021-12-29 17:10:00|1780.93|1778.93|1780.44|1778.44|1781.92|1779.92|1779.94|1777.94|0
1640798100000|2021-12-29 17:15:00|1780.19|1778.19|1780.68|1778.68|1781.18|1779.18|1779.2|1777.2|0
1640798400000|2021-12-29 17:20:00|1780.93|1778.93|1780.19|1778.19|1781.67|1779.67|1780.19|1778.19|0
1640798700000|2021-12-29 17:25:00|1779.94|1777.94|1779.2|1777.2|1780.43|1778.43|1778.71|1776.71|0
1640799000000|2021-12-29 17:30:00|1779.32|1777.32|1779.69|1777.69|1779.69|1777.69|1778.21|1776.21|0
1640799300000|2021-12-29 17:35:00|1779.94|1777.94|1782.9|1780.9|1782.9|1780.9|1779.94|1777.94|0
1640799600000|2021-12-29 17:40:00|1782.65|1780.65|1782.16|1780.16|1782.9|1780.9|1782.03|1780.03|0
1640799900000|2021-12-29 17:45:00|1782.03|1780.03|1781.91|1779.91|1782.16|1780.16|1780.68|1778.68|0
1640800200000|2021-12-29 17:50:00|1781.66|1779.66|1782.9|1780.9|1783.14|1781.14|1781.66|1779.66|0
1640800500000|2021-12-29 17:55:00|1783.14|1781.14|1783.88|1781.88|1784.13|1782.13|1782.9|1780.9|0
1640800800000|2021-12-29 18:00:00|1784.13|1782.13|1786.35|1784.35|1786.35|1784.35|1783.64|1781.64|0
1640801100000|2021-12-29 18:05:00|1786.1|1784.1|1787.09|1785.09|1787.21|1785.21|1785.86|1783.86|0
1640801400000|2021-12-29 18:10:00|1786.84|1784.84|1786.84|1784.84|1786.84|1784.84|1785.61|1783.61|0
1640801700000|2021-12-29 18:15:00|1786.59|1784.59|1786.59|1784.59|1786.84|1784.84|1785.61|1783.61|0
1640802000000|2021-12-29 18:20:00|1786.35|1784.35|1784.13|1782.13|1786.35|1784.35|1783.88|1781.88|0
1640802300000|2021-12-29 18:25:00|1784.37|1782.37|1783.88|1781.88|1784.87|1782.87|1783.63|1781.63|0
1640802600000|2021-12-29 18:30:00|1784.12|1782.12|1784.86|1782.86|1786.1|1784.1|1783.88|1781.88|0
1640802900000|2021-12-29 18:35:00|1785.11|1783.11|1783.38|1781.38|1785.36|1783.36|1782.64|1780.64|0
1640803200000|2021-12-29 18:40:00|1783.63|1781.63|1784.54|1782.54|1784.54|1782.54|1783.55|1781.55|0
1640803500000|2021-12-29 18:45:00|1784.79|1782.79|1784.79|1782.79|1785.28|1783.28|1784.05|1782.05|0
1640803800000|2021-12-29 18:50:00|1784.54|1782.54|1786.76|1784.76|1786.76|1784.76|1783.8|1781.8|0
1640804100000|2021-12-29 18:55:00|1786.51|1784.51|1787.99|1785.99|1788.98|1786.98|1786.02|1784.02|0
1640804400000|2021-12-29 19:00:00|1787.75|1785.75|1787.01|1785.01|1787.75|1785.75|1786.51|1784.51|0
1640804700000|2021-12-29 19:05:00|1787.25|1785.25|1787.5|1785.5|1787.75|1785.75|1787|1785|0
1640805000000|2021-12-29 19:10:00|1787.74|1785.74|1789.72|1787.72|1789.72|1787.72|1787.5|1785.5|0
1640805300000|2021-12-29 19:15:00|1789.47|1787.47|1789.72|1787.72|1789.96|1787.96|1788.73|1786.73|0
1640805600000|2021-12-29 19:20:00|1789.47|1787.47|1788.73|1786.73|1790.21|1788.21|1788.73|1786.73|0
1640805900000|2021-12-29 19:25:00|1788.48|1786.48|1789.47|1787.47|1789.96|1787.96|1788.48|1786.48|0
1640806200000|2021-12-29 19:30:00|1789.22|1787.22|1790.21|1788.21|1790.46|1788.46|1789.22|1787.22|0
1640806500000|2021-12-29 19:35:00|1790.46|1788.46|1790.45|1788.45|1791.2|1789.2|1789.96|1787.96|0
1640806800000|2021-12-29 19:40:00|1790.57|1788.57|1789.47|1787.47|1790.57|1788.57|1788.48|1786.48|0
1640807100000|2021-12-29 19:45:00|1789.71|1787.71|1789.71|1787.71|1789.71|1787.71|1789.22|1787.22|0
1640807400000|2021-12-29 19:50:00|1789.96|1787.96|1791.44|1789.44|1791.93|1789.93|1789.71|1787.71|0
1640807700000|2021-12-29 19:55:00|1791.19|1789.19|1791.93|1789.93|1792.18|1790.18|1791.19|1789.19|0
1640808000000|2021-12-29 20:00:00|1791.69|1789.69|1791.19|1789.19|1791.69|1789.69|1789.71|1787.71|0
1640808300000|2021-12-29 20:05:00|1790.94|1788.94|1792.92|1790.92|1792.92|1790.92|1790.45|1788.45|0
1640808600000|2021-12-29 20:10:00|1792.67|1790.67|1792.67|1790.67|1793.41|1791.41|1792.18|1790.18|0
1640808900000|2021-12-29 20:15:00|1792.42|1790.42|1794.4|1792.4|1794.89|1792.89|1791.93|1789.93|0
1640809200000|2021-12-29 20:20:00|1794.15|1792.15|1793.66|1791.66|1794.4|1792.4|1792.67|1790.67|0
1640809500000|2021-12-29 20:25:00|1793.77|1791.77|1795.14|1793.14|1795.38|1793.38|1793.41|1791.41|0
1640809800000|2021-12-29 20:30:00|1795.38|1793.38|1798.59|1796.59|1799.08|1797.08|1795.14|1793.14|0
1640810100000|2021-12-29 20:35:00|1798.52|1796.52|1797.04|1795.04|1799.26|1797.26|1796.54|1794.54|0
1640810400000|2021-12-29 20:40:00|1797.28|1795.28|1796.79|1794.79|1798.52|1796.52|1796.05|1794.05|0
1640810700000|2021-12-29 20:45:00|1796.54|1794.54|1799.26|1797.26|1800.25|1798.25|1796.54|1794.54|0
1640811000000|2021-12-29 20:50:00|1800.49|1798.49|1796.29|1794.29|1800.74|1798.74|1796.05|1794.05|0
1640811300000|2021-12-29 20:55:00|1796.05|1794.05|1790.37|1788.37|1796.05|1794.05|1790.37|1788.37|0
1640811600000|2021-12-29 21:00:00|1790.62|1788.62|1791.6|1789.6|1792.34|1790.34|1790.12|1788.12|0
1640811900000|2021-12-29 21:05:00|1791.85|1789.85|1792.34|1790.34|1793.33|1791.33|1791.6|1789.6|0
1640812200000|2021-12-29 21:10:00|1792.1|1790.1|1789.13|1787.13|1792.1|1790.1|1789.13|1787.13|0
1640812500000|2021-12-29 21:15:00|1789.68|1787.08|1790.67|1788.07|1790.67|1788.07|1789.55|1786.95|0
1640812800000|2021-12-29 21:20:00|1790.42|1787.82|1790.67|1788.07|1791.16|1788.56|1790.42|1787.82|0
1640813100000|2021-12-29 21:25:00|1790.66|1788.06|1790.17|1787.57|1791.16|1788.56|1790.17|1787.57|0
1640813400000|2021-12-29 21:30:00|1790.42|1787.82|1790.42|1787.82|1790.66|1788.06|1790.17|1787.57|0
1640813700000|2021-12-29 21:35:00|1790.17|1787.57|1790.42|1787.82|1790.91|1788.31|1790.17|1787.57|0
1640814000000|2021-12-29 21:40:00|1790.17|1787.57|1790.17|1787.57|1790.42|1787.82|1789.68|1787.08|0
1640814300000|2021-12-29 21:45:00|1790.42|1787.82|1790.17|1787.57|1790.42|1787.82|1789.92|1787.32|0
1640814600000|2021-12-29 21:50:00|1790.41|1787.81|1789.43|1786.83|1790.41|1787.81|1789.43|1786.83|0
1640814900000|2021-12-29 21:55:00|1789.18|1786.58|1789.93|1787.33|1790.28|1787.68|1789.18|1786.58|0
1640815200000|2021-12-29 22:00:00|1790.27|1787.67|1790.41|1787.81|1790.49|1787.89|1790.23|1787.63|0
1640815500000|2021-12-29 22:05:00|1790.27|1787.67|1790.63|1788.03|1790.67|1788.07|1790.27|1787.67|0
1640815800000|2021-12-29 22:10:00|1790.6|1788|1790.6|1788|1790.6|1788|1790.6|1788|0
1640816100000|2021-12-29 22:15:00|1790.52|1787.92|1790.67|1788.07|1790.67|1788.07|1790.52|1787.92|0
1640816400000|2021-12-29 22:20:00|1790.81|1788.21|1790.81|1788.21|1790.92|1788.32|1790.81|1788.21|0
1640816700000|2021-12-29 22:25:00|1790.84|1788.24|1790.84|1788.24|1790.88|1788.28|1790.84|1788.24|0
1640817000000|2021-12-29 22:30:00|1790.88|1788.28|1790.88|1788.28|1790.88|1788.28|1790.88|1788.28|0
1640817300000|2021-12-29 22:35:00|1790.84|1788.24|1790.49|1787.89|1790.92|1788.32|1790.45|1787.85|0
1640817600000|2021-12-29 22:40:00|1790.45|1787.85|1790.59|1787.99|1790.62|1788.02|1790.45|1787.85|0
1640817900000|2021-12-29 22:45:00|1790.62|1788.02|1790.34|1787.74|1790.62|1788.02|1790.12|1787.52|0
1640818200000|2021-12-29 22:50:00|1790.44|1787.84|1790.34|1787.74|1790.62|1788.02|1790.34|1787.74|0
1640818500000|2021-12-29 22:55:00|1790.48|1787.88|1790.33|1787.73|1790.48|1787.88|1790.33|1787.73|0
1640818800000|2021-12-29 23:00:00|1791.26|1788.66|1785.83|1783.23|1792.63|1790.03|1785.83|1783.23|0
1640819100000|2021-12-29 23:05:00|1785.71|1783.11|1787.19|1784.59|1787.19|1784.59|1785.71|1783.11|0
1640819400000|2021-12-29 23:10:00|1787.31|1784.71|1787.19|1784.59|1787.93|1785.33|1786.95|1784.35|0
1640819700000|2021-12-29 23:15:00|1787.31|1784.71|1785.96|1783.36|1787.69|1785.09|1785.96|1783.36|0
1640820000000|2021-12-29 23:20:00|1787.19|1784.59|1786.2|1783.6|1787.19|1784.59|1785.71|1783.11|0
1640820300000|2021-12-29 23:25:00|1786.45|1783.85|1785.58|1782.98|1786.45|1783.85|1784.97|1782.37|0
1640820600000|2021-12-29 23:30:00|1785.71|1783.11|1786.2|1783.6|1786.7|1784.1|1785.46|1782.86|0
1640820900000|2021-12-29 23:35:00|1785.96|1783.36|1787.19|1784.59|1787.44|1784.84|1785.83|1783.23|0
1640821200000|2021-12-29 23:40:00|1787.44|1784.84|1787.68|1785.08|1787.68|1785.08|1786.69|1784.09|0
1640821500000|2021-12-29 23:45:00|1787.55|1784.95|1787.43|1784.83|1788.67|1786.07|1787.19|1784.59|0
1640821800000|2021-12-29 23:50:00|1787.19|1784.59|1786.45|1783.85|1787.55|1784.95|1786.2|1783.6|0
1640822100000|2021-12-29 23:55:00|1786.56|1783.96|1786.69|1784.09|1787.93|1785.33|1786.45|1783.85|0
1640822400000|2021-12-30 00:00:00|1786.45|1783.85|1785.95|1783.35|1786.94|1784.34|1785.21|1782.61|0
1640822700000|2021-12-30 00:05:00|1785.7|1783.1|1785.7|1783.1|1786.07|1783.47|1785.21|1782.61|0
1640823000000|2021-12-30 00:10:00|1785.95|1783.35|1783.98|1781.38|1785.95|1783.35|1783.24|1780.64|0
1640823300000|2021-12-30 00:15:00|1783.73|1781.13|1783.73|1781.13|1783.98|1781.38|1782|1779.4|0
1640823600000|2021-12-30 00:20:00|1783.85|1781.25|1784.59|1781.99|1784.96|1782.36|1783.48|1780.88|0
1640823900000|2021-12-30 00:25:00|1784.71|1782.11|1784.47|1781.87|1785.21|1782.61|1783.97|1781.37|0
1640824200000|2021-12-30 00:30:00|1784.22|1781.62|1785.57|1782.97|1785.95|1783.35|1783.97|1781.37|0
1640824500000|2021-12-30 00:35:00|1785.45|1782.85|1786.44|1783.84|1786.44|1783.84|1785.32|1782.72|0
1640824800000|2021-12-30 00:40:00|1786.19|1783.59|1785.82|1783.22|1786.44|1783.84|1785.7|1783.1|0
1640825100000|2021-12-30 00:45:00|1785.95|1783.35|1786.44|1783.84|1786.44|1783.84|1785.2|1782.6|0
1640825400000|2021-12-30 00:50:00|1786.19|1783.59|1786.68|1784.08|1786.68|1784.08|1785.7|1783.1|0
1640825700000|2021-12-30 00:55:00|1786.44|1783.84|1786.68|1784.08|1786.93|1784.33|1786.19|1783.59|0
1640826000000|2021-12-30 01:00:00|1786.8|1784.2|1785.45|1782.85|1786.93|1784.33|1785.45|1782.85|0
1640826300000|2021-12-30 01:05:00|1785.7|1783.1|1785.94|1783.34|1786.44|1783.84|1785.45|1782.85|0
1640826600000|2021-12-30 01:10:00|1786.19|1783.59|1787.92|1785.32|1788.16|1785.56|1785.94|1783.34|0
1640826900000|2021-12-30 01:15:00|1788.16|1785.56|1789.4|1786.8|1789.4|1786.8|1787.79|1785.19|0
1640827200000|2021-12-30 01:20:00|1789.15|1786.55|1788.16|1785.56|1789.15|1786.55|1786.93|1784.33|0
1640827500000|2021-12-30 01:25:00|1788.41|1785.81|1788.41|1785.81|1788.9|1786.3|1788.16|1785.56|0
1640827800000|2021-12-30 01:30:00|1788.65|1786.05|1788.65|1786.05|1789.39|1786.79|1788.03|1785.43|0
1640828100000|2021-12-30 01:35:00|1788.16|1785.56|1790.38|1787.78|1790.63|1788.03|1788.03|1785.43|0
1640828400000|2021-12-30 01:40:00|1790.63|1788.03|1790.63|1788.03|1790.87|1788.27|1789.64|1787.04|0
1640828700000|2021-12-30 01:45:00|1790.87|1788.27|1790.62|1788.02|1791.12|1788.52|1790.13|1787.53|0
1640829000000|2021-12-30 01:50:00|1790.38|1787.78|1790.38|1787.78|1790.62|1788.02|1789.88|1787.28|0
1640829300000|2021-12-30 01:55:00|1790.62|1788.02|1790.38|1787.78|1790.62|1788.02|1789.88|1787.28|0
1640829600000|2021-12-30 02:00:00|1790.62|1788.02|1792.1|1789.5|1792.35|1789.75|1790.13|1787.53|0
1640829900000|2021-12-30 02:05:00|1791.86|1789.26|1791.36|1788.76|1791.86|1789.26|1791.36|1788.76|0
1640830200000|2021-12-30 02:10:00|1791.12|1788.52|1789.39|1786.79|1791.12|1788.52|1789.39|1786.79|0
1640830500000|2021-12-30 02:15:00|1789.63|1787.03|1789.63|1787.03|1790.13|1787.53|1789.39|1786.79|0
1640830800000|2021-12-30 02:20:00|1789.75|1787.15|1789.88|1787.28|1790.13|1787.53|1789.14|1786.54|0
1640831100000|2021-12-30 02:25:00|1790.13|1787.53|1789.75|1787.15|1790.13|1787.53|1789.63|1787.03|0
1640831400000|2021-12-30 02:30:00|1789.88|1787.28|1790.12|1787.52|1790.37|1787.77|1789.14|1786.54|0
1640831700000|2021-12-30 02:35:00|1789.88|1787.28|1789.88|1787.28|1789.88|1787.28|1789.14|1786.54|0
1640832000000|2021-12-30 02:40:00|1789.63|1787.03|1789.63|1787.03|1789.88|1787.28|1788.64|1786.04|0
1640832300000|2021-12-30 02:45:00|1789.38|1786.78|1789.88|1787.28|1790.12|1787.52|1789.38|1786.78|0
1640832600000|2021-12-30 02:50:00|1790.12|1787.52|1788.89|1786.29|1790.12|1787.52|1788.64|1786.04|0
1640832900000|2021-12-30 02:55:00|1788.64|1786.04|1788.64|1786.04|1788.89|1786.29|1787.9|1785.3|0
1640833200000|2021-12-30 03:00:00|1788.39|1785.79|1789.5|1786.9|1789.63|1787.03|1788.15|1785.55|0
1640833500000|2021-12-30 03:05:00|1789.38|1786.78|1789.13|1786.53|1789.63|1787.03|1788.89|1786.29|0
1640833800000|2021-12-30 03:10:00|1789|1786.4|1788.14|1785.54|1789.13|1786.53|1787.9|1785.3|0
1640834100000|2021-12-30 03:15:00|1788.39|1785.79|1788.39|1785.79|1788.64|1786.04|1787.9|1785.3|0
1640834400000|2021-12-30 03:20:00|1788.14|1785.54|1788.39|1785.79|1788.39|1785.79|1787.9|1785.3|0
1640834700000|2021-12-30 03:25:00|1788.14|1785.54|1787.15|1784.55|1788.14|1785.54|1787.15|1784.55|0
1640835000000|2021-12-30 03:30:00|1787.4|1784.8|1787.15|1784.55|1787.65|1785.05|1787.03|1784.43|0
1640835300000|2021-12-30 03:35:00|1787.4|1784.8|1787.4|1784.8|1787.4|1784.8|1787.15|1784.55|0
1640835600000|2021-12-30 03:40:00|1787.65|1785.05|1787.65|1785.05|1787.89|1785.29|1787.65|1785.05|0
1640835900000|2021-12-30 03:45:00|1787.89|1785.29|1787.4|1784.8|1788.14|1785.54|1787.4|1784.8|0
1640836200000|2021-12-30 03:50:00|1787.64|1785.04|1787.4|1784.8|1787.64|1785.04|1787.15|1784.55|0
1640836500000|2021-12-30 03:55:00|1787.64|1785.04|1787.15|1784.55|1787.64|1785.04|1787.15|1784.55|0
1640836800000|2021-12-30 04:00:00|1787.27|1784.67|1787.15|1784.55|1787.4|1784.8|1786.9|1784.3|0
1640837100000|2021-12-30 04:05:00|1787.02|1784.42|1787.64|1785.04|1787.64|1785.04|1787.02|1784.42|0
1640837400000|2021-12-30 04:10:00|1787.89|1785.29|1787.89|1785.29|1788.14|1785.54|1787.89|1785.29|0
1640837700000|2021-12-30 04:15:00|1788.01|1785.41|1788.63|1786.03|1788.87|1786.27|1787.89|1785.29|0
1640838000000|2021-12-30 04:20:00|1788.87|1786.27|1788.63|1786.03|1789.12|1786.52|1788.63|1786.03|0
1640838300000|2021-12-30 04:25:00|1788.38|1785.78|1788.5|1785.9|1788.87|1786.27|1788.13|1785.53|0
1640838600000|2021-12-30 04:30:00|1788.63|1786.03|1787.88|1785.28|1788.63|1786.03|1787.64|1785.04|0
1640838900000|2021-12-30 04:35:00|1788.13|1785.53|1787.64|1785.04|1788.13|1785.53|1787.64|1785.04|0
1640839200000|2021-12-30 04:40:00|1787.88|1785.28|1788.13|1785.53|1788.38|1785.78|1787.88|1785.28|0
1640839500000|2021-12-30 04:45:00|1788|1785.4|1788.87|1786.27|1788.87|1786.27|1787.75|1785.15|0
1640839800000|2021-12-30 04:50:00|1788.62|1786.02|1788.62|1786.02|1788.87|1786.27|1787.88|1785.28|0
1640840100000|2021-12-30 04:55:00|1788.38|1785.78|1789.12|1786.52|1789.36|1786.76|1788.38|1785.78|0
1640840400000|2021-12-30 05:00:00|1789.23|1786.63|1789.85|1787.25|1789.86|1787.26|1789.11|1786.51|0
1640840700000|2021-12-30 05:05:00|1789.61|1787.01|1789.11|1786.51|1789.61|1787.01|1788.62|1786.02|0
1640841000000|2021-12-30 05:10:00|1789.36|1786.76|1788.62|1786.02|1789.36|1786.76|1788.62|1786.02|0
1640841300000|2021-12-30 05:15:00|1788.87|1786.27|1788.87|1786.27|1789.36|1786.76|1788.62|1786.02|0
1640841600000|2021-12-30 05:20:00|1788.74|1786.14|1788.86|1786.26|1789.11|1786.51|1788.37|1785.77|0
1640841900000|2021-12-30 05:25:00|1788.62|1786.02|1788.37|1785.77|1788.86|1786.26|1787.88|1785.28|0
1640842200000|2021-12-30 05:30:00|1788.24|1785.64|1787.88|1785.28|1788.24|1785.64|1787.14|1784.54|0
1640842500000|2021-12-30 05:35:00|1787.63|1785.03|1787.87|1785.27|1788.37|1785.77|1787.13|1784.53|0
1640842800000|2021-12-30 05:40:00|1787.75|1785.15|1787.25|1784.65|1787.87|1785.27|1786.89|1784.29|0
1640843100000|2021-12-30 05:45:00|1787.13|1784.53|1787.63|1785.03|1787.87|1785.27|1787.13|1784.53|0
1640843400000|2021-12-30 05:50:00|1787.38|1784.78|1787.63|1785.03|1787.63|1785.03|1786.89|1784.29|0
1640843700000|2021-12-30 05:55:00|1787.38|1784.78|1785.9|1783.3|1787.63|1785.03|1785.65|1783.05|0
1640844000000|2021-12-30 06:00:00|1785.65|1783.05|1786.14|1783.54|1787.13|1784.53|1785.65|1783.05|0
1640844300000|2021-12-30 06:05:00|1786.01|1783.41|1788.12|1785.52|1788.61|1786.01|1785.52|1782.92|0
1640844600000|2021-12-30 06:10:00|1787.99|1785.39|1789.47|1786.87|1789.72|1787.12|1787.87|1785.27|0
1640844900000|2021-12-30 06:15:00|1789.35|1786.75|1788.86|1786.26|1789.35|1786.75|1788.36|1785.76|0
1640845200000|2021-12-30 06:20:00|1788.73|1786.13|1788.73|1786.13|1788.97|1786.37|1788.12|1785.52|0
1640845500000|2021-12-30 06:25:00|1788.61|1786.01|1788.11|1785.51|1788.86|1786.26|1787.87|1785.27|0
1640845800000|2021-12-30 06:30:00|1788.36|1785.76|1788.11|1785.51|1788.36|1785.76|1787.62|1785.02|0
1640846100000|2021-12-30 06:35:00|1787.98|1785.38|1788.61|1786.01|1788.85|1786.25|1787.87|1785.27|0
1640846400000|2021-12-30 06:40:00|1788.36|1785.76|1788.61|1786.01|1788.72|1786.12|1788.36|1785.76|0
1640846700000|2021-12-30 06:45:00|1788.36|1785.76|1788.36|1785.76|1788.61|1786.01|1787.86|1785.26|0
1640847000000|2021-12-30 06:50:00|1788.23|1785.63|1789.34|1786.74|1789.34|1786.74|1788.23|1785.63|0
1640847300000|2021-12-30 06:55:00|1789.59|1786.99|1789.34|1786.74|1789.59|1786.99|1788.85|1786.25|0
1640847600000|2021-12-30 07:00:00|1789.59|1786.99|1788.85|1786.25|1789.84|1787.24|1788.6|1786|0
1640847900000|2021-12-30 07:05:00|1788.72|1786.12|1787.86|1785.26|1789.34|1786.74|1787.61|1785.01|0
1640848200000|2021-12-30 07:10:00|1787.98|1785.38|1787.12|1784.52|1788.11|1785.51|1786.87|1784.27|0
1640848500000|2021-12-30 07:15:00|1787.37|1784.77|1787.61|1785.01|1787.73|1785.13|1786.63|1784.03|0
1640848800000|2021-12-30 07:20:00|1787.86|1785.26|1788.6|1786|1788.85|1786.25|1787.12|1784.52|0
1640849100000|2021-12-30 07:25:00|1788.72|1786.12|1789.83|1787.23|1789.83|1787.23|1788.6|1786|0
1640849400000|2021-12-30 07:30:00|1790.08|1787.48|1792.55|1789.95|1793.04|1790.44|1790.08|1787.48|0
1640849700000|2021-12-30 07:35:00|1792.3|1789.7|1791.07|1788.47|1792.55|1789.95|1790.82|1788.22|0
1640850000000|2021-12-30 07:40:00|1791.31|1788.71|1790.08|1787.48|1791.31|1788.71|1789.83|1787.23|0
1640850300000|2021-12-30 07:45:00|1789.95|1787.35|1789.58|1786.98|1790.08|1787.48|1789.34|1786.74|0
1640850600000|2021-12-30 07:50:00|1789.34|1786.74|1788.59|1785.99|1789.34|1786.74|1788.35|1785.75|0
1640850900000|2021-12-30 07:55:00|1788.84|1786.24|1789.41|1786.81|1789.65|1787.05|1788.35|1785.75|0
1640851200000|2021-12-30 08:00:00|1790.15|1787.55|1790.39|1787.79|1791.38|1788.78|1789.65|1787.05|0
1640851500000|2021-12-30 08:05:00|1789.35|1787.35|1791.08|1789.08|1791.33|1789.33|1788.61|1786.61|0
1640851800000|2021-12-30 08:10:00|1790.83|1788.83|1790.59|1788.59|1791.08|1789.08|1789.96|1787.96|0
1640852100000|2021-12-30 08:15:00|1790.34|1788.34|1791.33|1789.33|1791.82|1789.82|1790.34|1788.34|0
1640852400000|2021-12-30 08:20:00|1791.2|1789.2|1792.81|1790.81|1793.3|1791.3|1790.83|1788.83|0
1640852700000|2021-12-30 08:25:00|1793.79|1791.79|1793.3|1791.3|1794.04|1792.04|1792.81|1790.81|0
1640853000000|2021-12-30 08:30:00|1793.05|1791.05|1792.31|1790.31|1793.79|1791.79|1792.06|1790.06|0
1640853300000|2021-12-30 08:35:00|1792.06|1790.06|1790.95|1788.95|1792.06|1790.06|1790.83|1788.83|0
1640853600000|2021-12-30 08:40:00|1790.83|1788.83|1792.31|1790.31|1792.56|1790.56|1790.7|1788.7|0
1640853900000|2021-12-30 08:45:00|1792.56|1790.56|1793.79|1791.79|1794.04|1792.04|1791.82|1789.82|0
1640854200000|2021-12-30 08:50:00|1793.54|1791.54|1794.04|1792.04|1794.04|1792.04|1793.54|1791.54|0
1640854500000|2021-12-30 08:55:00|1794.28|1792.28|1794.03|1792.03|1794.53|1792.53|1793.54|1791.54|0
1640854800000|2021-12-30 09:00:00|1794.28|1792.28|1794.77|1792.77|1794.77|1792.77|1792.55|1790.55|0
1640855100000|2021-12-30 09:05:00|1795.02|1793.02|1795.27|1793.27|1795.52|1793.52|1794.53|1792.53|0
1640855400000|2021-12-30 09:10:00|1795.02|1793.02|1794.28|1792.28|1795.51|1793.51|1794.28|1792.28|0
1640855700000|2021-12-30 09:15:00|1794.53|1792.53|1795.51|1793.51|1795.76|1793.76|1794.53|1792.53|0
1640856000000|2021-12-30 09:20:00|1795.27|1793.27|1795.76|1793.76|1796.75|1794.75|1795.02|1793.02|0
1640856300000|2021-12-30 09:25:00|1795.51|1793.51|1796.5|1794.5|1796.75|1794.75|1795.02|1793.02|0
1640856600000|2021-12-30 09:30:00|1796.62|1794.62|1796.5|1794.5|1796.75|1794.75|1796.01|1794.01|0
1640856900000|2021-12-30 09:35:00|1796.75|1794.75|1797.98|1795.98|1798.23|1796.23|1796.25|1794.25|0
1640857200000|2021-12-30 09:40:00|1797.73|1795.73|1797.48|1795.48|1798.47|1796.47|1797.48|1795.48|0
1640857500000|2021-12-30 09:45:00|1797.24|1795.24|1796|1794|1797.48|1795.48|1795.76|1793.76|0
1640857800000|2021-12-30 09:50:00|1796.25|1794.25|1796|1794|1796.74|1794.74|1795.76|1793.76|0
1640858100000|2021-12-30 09:55:00|1795.75|1793.75|1796.12|1794.12|1796.5|1794.5|1795.75|1793.75|0
1640858400000|2021-12-30 10:00:00|1796.49|1794.49|1795.13|1793.13|1796.74|1794.74|1795.13|1793.13|0
1640858700000|2021-12-30 10:05:00|1795.01|1793.01|1794.02|1792.02|1795.51|1793.51|1794.02|1792.02|0
1640859000000|2021-12-30 10:10:00|1794.27|1792.27|1794.52|1792.52|1795.26|1793.26|1794.02|1792.02|0
1640859300000|2021-12-30 10:15:00|1794.76|1792.76|1795.5|1793.5|1795.75|1793.75|1794.39|1792.39|0
1640859600000|2021-12-30 10:20:00|1795.38|1793.38|1794.27|1792.27|1795.38|1793.38|1794.27|1792.27|0
1640859900000|2021-12-30 10:25:00|1794.14|1792.14|1794.27|1792.27|1794.52|1792.52|1793.53|1791.53|0
1640860200000|2021-12-30 10:30:00|1794.02|1792.02|1792.66|1790.66|1794.27|1792.27|1792.29|1790.29|0
1640860500000|2021-12-30 10:35:00|1792.79|1790.79|1794.02|1792.02|1794.02|1792.02|1792.66|1790.66|0
1640860800000|2021-12-30 10:40:00|1793.89|1791.89|1794.51|1792.51|1795.25|1793.25|1793.77|1791.77|0
1640861100000|2021-12-30 10:45:00|1794.76|1792.76|1794.27|1792.27|1795.25|1793.25|1794.27|1792.27|0
1640861400000|2021-12-30 10:50:00|1794.02|1792.02|1793.77|1791.77|1794.38|1792.38|1793.28|1791.28|0
1640861700000|2021-12-30 10:55:00|1793.64|1791.64|1794.88|1792.88|1795.25|1793.25|1793.52|1791.52|0
1640862000000|2021-12-30 11:00:00|1794.76|1792.76|1794.51|1792.51|1795.25|1793.25|1793.77|1791.77|0
1640862300000|2021-12-30 11:05:00|1794.76|1792.76|1796.11|1794.11|1796.11|1794.11|1794.76|1792.76|0
1640862600000|2021-12-30 11:10:00|1795.99|1793.99|1795.74|1793.74|1796.24|1794.24|1795.5|1793.5|0
1640862900000|2021-12-30 11:15:00|1795.61|1793.61|1794.75|1792.75|1795.99|1793.99|1794.51|1792.51|0
1640863200000|2021-12-30 11:20:00|1794.51|1792.51|1795.61|1793.61|1795.61|1793.61|1794.26|1792.26|0
1640863500000|2021-12-30 11:25:00|1795.49|1793.49|1794.75|1792.75|1795.74|1793.74|1794.38|1792.38|0
1640863800000|2021-12-30 11:30:00|1795|1793|1795.99|1793.99|1795.99|1793.99|1794.75|1792.75|0
1640864100000|2021-12-30 11:35:00|1796.23|1794.23|1797.96|1795.96|1798.21|1796.21|1796.23|1794.23|0
1640864400000|2021-12-30 11:40:00|1798.21|1796.21|1797.71|1795.71|1798.21|1796.21|1797.47|1795.47|0
1640864700000|2021-12-30 11:45:00|1797.96|1795.96|1800.18|1798.18|1800.18|1798.18|1797.96|1795.96|0
1640865000000|2021-12-30 11:50:00|1799.94|1797.94|1798.95|1796.95|1800.43|1798.43|1798.82|1796.82|0
1640865300000|2021-12-30 11:55:00|1798.82|1796.82|1799.52|1797.52|1799.93|1797.93|1798.82|1796.82|0
1640865600000|2021-12-30 12:00:00|1799.28|1797.28|1798.29|1796.29|1799.28|1797.28|1797.55|1795.55|0
1640865900000|2021-12-30 12:05:00|1798.04|1796.04|1798.53|1796.53|1798.65|1796.65|1797.79|1795.79|0
1640866200000|2021-12-30 12:10:00|1798.29|1796.29|1799.52|1797.52|1799.52|1797.52|1798.29|1796.29|0
1640866500000|2021-12-30 12:15:00|1799.77|1797.77|1799.03|1797.03|1799.77|1797.77|1798.78|1796.78|0
1640866800000|2021-12-30 12:20:00|1799.27|1797.27|1798.9|1796.9|1799.52|1797.52|1798.28|1796.28|0
1640867100000|2021-12-30 12:25:00|1799.03|1797.03|1799.27|1797.27|1799.52|1797.52|1798.78|1796.78|0
1640867400000|2021-12-30 12:30:00|1799.52|1797.52|1799.02|1797.02|1799.52|1797.52|1798.28|1796.28|0
1640867700000|2021-12-30 12:35:00|1799.14|1797.14|1799.39|1797.39|1799.52|1797.52|1799.02|1797.02|0
1640868000000|2021-12-30 12:40:00|1799.27|1797.27|1800.01|1798.01|1800.5|1798.5|1799.02|1797.02|0
1640868300000|2021-12-30 12:45:00|1799.76|1797.76|1798.92|1796.92|1800.26|1798.26|1798.78|1796.78|0
1640868600000|2021-12-30 12:50:00|1799.03|1797.03|1797.68|1795.68|1799.03|1797.03|1797.43|1795.43|0
1640868900000|2021-12-30 12:55:00|1797.43|1795.43|1796.69|1794.69|1797.68|1795.68|1796.44|1794.44|0
1640869200000|2021-12-30 13:00:00|1796.94|1794.94|1797.68|1795.68|1797.68|1795.68|1795.95|1793.95|0
1640869500000|2021-12-30 13:05:00|1797.93|1795.93|1797.68|1795.68|1798.67|1796.67|1797.43|1795.43|0
1640869800000|2021-12-30 13:10:00|1797.92|1795.92|1796.69|1794.69|1797.92|1795.92|1796.69|1794.69|0
1640870100000|2021-12-30 13:15:00|1796.94|1794.94|1796.19|1794.19|1796.94|1794.94|1796.07|1794.07|0
1640870400000|2021-12-30 13:20:00|1795.95|1793.95|1794.71|1792.71|1796.19|1794.19|1793.97|1791.97|0
1640870700000|2021-12-30 13:25:00|1794.47|1792.47|1795.45|1793.45|1795.45|1793.45|1793.97|1791.97|0
1640871000000|2021-12-30 13:30:00|1795.7|1793.7|1797.18|1795.18|1797.18|1795.18|1795.7|1793.7|0
1640871300000|2021-12-30 13:35:00|1797.3|1795.3|1797.92|1795.92|1797.92|1795.92|1796.93|1794.93|0
1640871600000|2021-12-30 13:40:00|1798.17|1796.17|1797.5|1795.5|1798.41|1796.41|1797|1795|0
1640871900000|2021-12-30 13:45:00|1797.25|1795.25|1796.76|1794.76|1797.74|1795.74|1796.26|1794.26|0
1640872200000|2021-12-30 13:50:00|1796.75|1794.75|1796.01|1794.01|1797.12|1795.12|1796.01|1794.01|0
1640872500000|2021-12-30 13:55:00|1796.13|1794.13|1796.51|1794.51|1797|1795|1795.77|1793.77|0
1640872800000|2021-12-30 14:00:00|1796.26|1794.26|1795.77|1793.77|1796.51|1794.51|1794.28|1792.28|0
1640873100000|2021-12-30 14:05:00|1795.52|1793.52|1796.26|1794.26|1796.26|1794.26|1795.52|1793.52|0
1640873400000|2021-12-30 14:10:00|1796.01|1794.01|1797.25|1795.25|1797.49|1795.49|1796.01|1794.01|0
1640873700000|2021-12-30 14:15:00|1797.24|1795.24|1796.75|1794.75|1798.23|1796.23|1796.75|1794.75|0
1640874000000|2021-12-30 14:20:00|1796.87|1794.87|1796.75|1794.75|1797.24|1795.24|1796.26|1794.26|0
1640874300000|2021-12-30 14:25:00|1796.26|1794.26|1795.27|1793.27|1796.26|1794.26|1794.03|1792.03|0
1640874600000|2021-12-30 14:30:00|1794.53|1792.53|1801.93|1799.93|1801.93|1799.93|1792.55|1790.55|0
1640874900000|2021-12-30 14:35:00|1802.92|1800.92|1802.67|1800.67|1804.65|1802.65|1801.93|1799.93|0
1640875200000|2021-12-30 14:40:00|1802.92|1800.92|1795.51|1793.51|1802.92|1800.92|1793.78|1791.78|0
1640875500000|2021-12-30 14:45:00|1795.02|1793.02|1798.23|1796.23|1799.46|1797.46|1794.15|1792.15|0
1640875800000|2021-12-30 14:50:00|1798.47|1796.47|1796|1794|1798.72|1796.72|1794.77|1792.77|0
1640876100000|2021-12-30 14:55:00|1796.25|1794.25|1797.73|1795.73|1798.47|1796.47|1795.51|1793.51|0
1640876400000|2021-12-30 15:00:00|1797.49|1795.49|1796.99|1794.99|1798.97|1796.97|1795.51|1793.51|0
1640876700000|2021-12-30 15:05:00|1797.24|1795.24|1801.68|1799.68|1801.68|1799.68|1796.5|1794.5|0
1640877000000|2021-12-30 15:10:00|1801.43|1799.43|1803.66|1801.66|1803.66|1801.66|1800.2|1798.2|0
1640877300000|2021-12-30 15:15:00|1803.41|1801.41|1804.89|1802.89|1805.14|1803.14|1802.42|1800.42|0
1640877600000|2021-12-30 15:20:00|1804.64|1802.64|1804.15|1802.15|1804.64|1802.64|1801.68|1799.68|0
1640877900000|2021-12-30 15:25:00|1803.9|1801.9|1803.41|1801.41|1805.38|1803.38|1803.41|1801.41|0
1640878200000|2021-12-30 15:30:00|1803.16|1801.16|1801.92|1799.92|1803.9|1801.9|1800.44|1798.44|0
1640878500000|2021-12-30 15:35:00|1802.17|1800.17|1799.7|1797.7|1802.67|1800.67|1799.21|1797.21|0
1640878800000|2021-12-30 15:40:00|1799.95|1797.95|1800.94|1798.94|1801.68|1799.68|1799.7|1797.7|0
1640879100000|2021-12-30 15:45:00|1801.18|1799.18|1800.69|1798.69|1801.68|1799.68|1800.19|1798.19|0
1640879400000|2021-12-30 15:50:00|1800.93|1798.93|1800.44|1798.44|1801.92|1799.92|1800.19|1798.19|0
1640879700000|2021-12-30 15:55:00|1800.19|1798.19|1797.48|1795.48|1800.44|1798.44|1796.98|1794.98|0
1640880000000|2021-12-30 16:00:00|1796.98|1794.98|1797.97|1795.97|1798.22|1796.22|1795.99|1793.99|0
1640880300000|2021-12-30 16:05:00|1797.72|1795.72|1796.49|1794.49|1798.22|1796.22|1796.24|1794.24|0
1640880600000|2021-12-30 16:10:00|1796.24|1794.24|1798.46|1796.46|1798.96|1796.96|1795.99|1793.99|0
1640880900000|2021-12-30 16:15:00|1798.21|1796.21|1797.13|1795.13|1798.86|1796.86|1797.13|1795.13|0
1640881200000|2021-12-30 16:20:00|1797.37|1795.37|1797.37|1795.37|1797.87|1795.87|1796.14|1794.14|0
1640881500000|2021-12-30 16:25:00|1797.13|1795.13|1798.61|1796.61|1799.84|1797.84|1797.13|1795.13|0
1640881800000|2021-12-30 16:30:00|1798.85|1796.85|1798.36|1796.36|1799.6|1797.6|1797.62|1795.62|0
1640882100000|2021-12-30 16:35:00|1798.61|1796.61|1799.35|1797.35|1799.35|1797.35|1797.87|1795.87|0
1640882400000|2021-12-30 16:40:00|1799.59|1797.59|1797.12|1795.12|1799.59|1797.59|1796.5|1794.5|0
1640882700000|2021-12-30 16:45:00|1797.37|1795.37|1796.88|1794.88|1797.37|1795.37|1796.14|1794.14|0
1640883000000|2021-12-30 16:50:00|1797.12|1795.12|1796.88|1794.88|1797.62|1795.62|1796.38|1794.38|0
1640883300000|2021-12-30 16:55:00|1796.63|1794.63|1798.11|1796.11|1798.11|1796.11|1796.63|1794.63|0
1640883600000|2021-12-30 17:00:00|1798.36|1796.36|1799.59|1797.59|1799.84|1797.84|1798.36|1796.36|0
1640883900000|2021-12-30 17:05:00|1799.34|1797.34|1797.86|1795.86|1799.59|1797.59|1797.61|1795.61|0
1640884200000|2021-12-30 17:10:00|1797.61|1795.61|1796.63|1794.63|1798.11|1796.11|1795.88|1793.88|0
1640884500000|2021-12-30 17:15:00|1796.38|1794.38|1794.65|1792.65|1796.63|1794.63|1794.4|1792.4|0
1640884800000|2021-12-30 17:20:00|1794.4|1792.4|1793.91|1791.91|1794.9|1792.9|1793.91|1791.91|0
1640885100000|2021-12-30 17:25:00|1794.15|1792.15|1795.88|1793.88|1796.13|1794.13|1793.66|1791.66|0
1640885400000|2021-12-30 17:30:00|1796.13|1794.13|1794.89|1792.89|1796.13|1794.13|1794.65|1792.65|0
1640885700000|2021-12-30 17:35:00|1794.65|1792.65|1795.88|1793.88|1796.13|1794.13|1794.65|1792.65|0
1640886000000|2021-12-30 17:40:00|1795.63|1793.63|1797.61|1795.61|1797.61|1795.61|1795.39|1793.39|0
1640886300000|2021-12-30 17:45:00|1797.36|1795.36|1797.86|1795.86|1798.35|1796.35|1797.36|1795.36|0
1640886600000|2021-12-30 17:50:00|1797.61|1795.61|1797.11|1795.11|1798.1|1796.1|1797.11|1795.11|0
1640886900000|2021-12-30 17:55:00|1797.36|1795.36|1798.84|1796.84|1798.84|1796.84|1797.36|1795.36|0
1640887200000|2021-12-30 18:00:00|1798.59|1796.59|1797.61|1795.61|1798.59|1796.59|1797.61|1795.61|0
1640887500000|2021-12-30 18:05:00|1797.85|1795.85|1798.35|1796.35|1798.59|1796.59|1797.36|1795.36|0
1640887800000|2021-12-30 18:10:00|1797.85|1795.85|1796.62|1794.62|1797.85|1795.85|1796.37|1794.37|0
1640888100000|2021-12-30 18:15:00|1796.37|1794.37|1795.38|1793.38|1796.86|1794.86|1795.13|1793.13|0
1640888400000|2021-12-30 18:20:00|1795.63|1793.63|1796.62|1794.62|1796.86|1794.86|1794.89|1792.89|0
1640888700000|2021-12-30 18:25:00|1796.37|1794.37|1796.12|1794.12|1796.62|1794.62|1795.87|1793.87|0
1640889000000|2021-12-30 18:30:00|1796.37|1794.37|1797.35|1795.35|1797.6|1795.6|1796.37|1794.37|0
1640889300000|2021-12-30 18:35:00|1797.11|1795.11|1796.86|1794.86|1797.35|1795.35|1796.12|1794.12|0
1640889600000|2021-12-30 18:40:00|1796.37|1794.37|1797.35|1795.35|1797.35|1795.35|1796.12|1794.12|0
1640889900000|2021-12-30 18:45:00|1797.6|1795.6|1797.85|1795.85|1798.59|1796.59|1797.6|1795.6|0
1640890200000|2021-12-30 18:50:00|1798.09|1796.09|1798.76|1796.76|1799.08|1797.08|1797.85|1795.85|0
1640890500000|2021-12-30 18:55:00|1798.52|1796.52|1797.78|1795.78|1798.76|1796.76|1797.28|1795.28|0
1640890800000|2021-12-30 19:00:00|1797.53|1795.53|1794.32|1792.32|1797.53|1795.53|1793.58|1791.58|0
1640891100000|2021-12-30 19:05:00|1794.07|1792.07|1795.06|1793.06|1795.55|1793.55|1793.08|1791.08|0
1640891400000|2021-12-30 19:10:00|1795.18|1793.18|1794.56|1792.56|1795.3|1793.3|1793.82|1791.82|0
1640891700000|2021-12-30 19:15:00|1794.81|1792.81|1795.55|1793.55|1796.04|1794.04|1794.56|1792.56|0
1640892000000|2021-12-30 19:20:00|1795.3|1793.3|1794.81|1792.81|1796.04|1794.04|1794.56|1792.56|0
1640892300000|2021-12-30 19:25:00|1795.05|1793.05|1796.78|1794.78|1796.78|1794.78|1794.81|1792.81|0
1640892600000|2021-12-30 19:30:00|1796.54|1794.54|1796.29|1794.29|1796.78|1794.78|1795.55|1793.55|0
1640892900000|2021-12-30 19:35:00|1796.04|1794.04|1797.03|1795.03|1797.28|1795.28|1796.04|1794.04|0
1640893200000|2021-12-30 19:40:00|1797.28|1795.28|1798.51|1796.51|1798.51|1796.51|1797.28|1795.28|0
1640893500000|2021-12-30 19:45:00|1798.26|1796.26|1796.71|1794.71|1798.51|1796.51|1796.46|1794.46|0
1640893800000|2021-12-30 19:50:00|1796.96|1794.96|1795.97|1793.97|1796.96|1794.96|1795.48|1793.48|0
1640894100000|2021-12-30 19:55:00|1795.72|1793.72|1796.71|1794.71|1796.71|1794.71|1795.72|1793.72|0
1640894400000|2021-12-30 20:00:00|1796.96|1794.96|1794.98|1792.98|1796.96|1794.96|1793.25|1791.25|0
1640894700000|2021-12-30 20:05:00|1794.73|1792.73|1793.25|1791.25|1795.23|1793.23|1793.25|1791.25|0
1640895000000|2021-12-30 20:10:00|1793.5|1791.5|1792.01|1790.01|1793.5|1791.5|1791.03|1789.03|0
1640895300000|2021-12-30 20:15:00|1791.77|1789.77|1793.5|1791.5|1793.74|1791.74|1791.52|1789.52|0
1640895600000|2021-12-30 20:20:00|1793.25|1791.25|1792.01|1790.01|1793.99|1791.99|1791.52|1789.52|0
1640895900000|2021-12-30 20:25:00|1791.77|1789.77|1791.27|1789.27|1793.12|1791.12|1791.02|1789.02|0
1640896200000|2021-12-30 20:30:00|1791.52|1789.52|1789.79|1787.79|1792.75|1790.75|1789.79|1787.79|0
1640896500000|2021-12-30 20:35:00|1790.04|1788.04|1789.29|1787.29|1790.78|1788.78|1788.31|1786.31|0
1640896800000|2021-12-30 20:40:00|1789.05|1787.05|1785.84|1783.84|1789.05|1787.05|1784.6|1782.6|0
1640897100000|2021-12-30 20:45:00|1785.59|1783.59|1783.86|1781.86|1787.07|1785.07|1781.39|1779.39|0
1640897400000|2021-12-30 20:50:00|1781.14|1779.14|1779.17|1777.17|1784.11|1782.11|1775.71|1773.71|0
1640897700000|2021-12-30 20:55:00|1779.66|1777.66|1778.49|1776.49|1781.14|1779.14|1773.1|1771.1|0
1640898000000|2021-12-30 21:00:00|1779.23|1777.23|1775.98|1773.98|1780.22|1778.22|1775.49|1773.49|0
1640898300000|2021-12-30 21:05:00|1775.49|1773.49|1778.7|1776.7|1778.95|1776.95|1775.49|1773.49|0
1640898600000|2021-12-30 21:10:00|1778.95|1776.95|1780.43|1778.43|1780.67|1778.67|1778.7|1776.7|0
1640898900000|2021-12-30 21:15:00|1779|1776.4|1779.98|1777.38|1780.48|1777.88|1778.75|1776.15|0
1640899200000|2021-12-30 21:20:00|1779.74|1777.14|1779.24|1776.64|1780.23|1777.63|1779|1776.4|0
1640899500000|2021-12-30 21:25:00|1779.36|1776.76|1778.75|1776.15|1779.49|1776.89|1778.75|1776.15|0
1640899800000|2021-12-30 21:30:00|1779|1776.4|1778.5|1775.9|1779|1776.4|1778.25|1775.65|0
1640900100000|2021-12-30 21:35:00|1778.75|1776.15|1778.75|1776.15|1779.74|1777.14|1778.75|1776.15|0
1640900400000|2021-12-30 21:40:00|1778.5|1775.9|1778.25|1775.65|1778.99|1776.39|1777.51|1774.91|0
1640900700000|2021-12-30 21:45:00|1778.5|1775.9|1777.51|1774.91|1779.24|1776.64|1777.51|1774.91|0
1640901000000|2021-12-30 21:50:00|1777.76|1775.16|1778.25|1775.65|1778.99|1776.39|1777.51|1774.91|0
1640901300000|2021-12-30 21:55:00|1778.12|1775.52|1778.62|1776.02|1778.99|1776.39|1778|1775.4|0
1640901600000|2021-12-30 22:00:00|1778.4|1775.8|1778.32|1775.72|1778.43|1775.83|1778.32|1775.72|0
1640901900000|2021-12-30 22:05:00|1778.43|1775.83|1778.67|1776.07|1778.96|1776.36|1778.36|1775.76|0
1640902200000|2021-12-30 22:10:00|1778.74|1776.14|1778.36|1775.76|1778.74|1776.14|1778.07|1775.47|0
1640902500000|2021-12-30 22:15:00|1778.51|1775.91|1778.25|1775.65|1778.78|1776.18|1777.89|1775.29|0
1640902800000|2021-12-30 22:20:00|1778.32|1775.72|1778.14|1775.54|1778.4|1775.8|1777.64|1775.04|0
1640903100000|2021-12-30 22:25:00|1777.96|1775.36|1777.89|1775.29|1778.1|1775.5|1777.89|1775.29|0
1640903400000|2021-12-30 22:30:00|1777.85|1775.25|1777.99|1775.39|1778.07|1775.47|1777.85|1775.25|0
1640903700000|2021-12-30 22:35:00|1777.81|1775.21|1777.81|1775.21|1777.81|1775.21|1777.81|1775.21|0
1640904000000|2021-12-30 22:40:00|1777.85|1775.25|1777.85|1775.25|1777.85|1775.25|1777.85|1775.25|0
1640904300000|2021-12-30 22:45:00|1777.81|1775.21|1778.24|1775.64|1778.24|1775.64|1777.81|1775.21|0
1640904600000|2021-12-30 22:50:00|1778.2|1775.6|1778.24|1775.64|1778.24|1775.64|1778.2|1775.6|0
1640904900000|2021-12-30 22:55:00|1778.35|1775.75|1778.28|1775.68|1778.39|1775.79|1778.02|1775.42|0
1640905200000|2021-12-30 23:00:00|1779.84|1777.24|1780.71|1778.11|1781.7|1779.1|1779.84|1777.24|0
1640905500000|2021-12-30 23:05:00|1780.46|1777.86|1780.58|1777.98|1781.7|1779.1|1780.22|1777.62|0
1640905800000|2021-12-30 23:10:00|1780.71|1778.11|1780.46|1777.86|1780.96|1778.36|1780.46|1777.86|0
1640906100000|2021-12-30 23:15:00|1780.71|1778.11|1780.71|1778.11|1781.7|1779.1|1780.09|1777.49|0
1640906400000|2021-12-30 23:20:00|1780.83|1778.23|1780.46|1777.86|1780.83|1778.23|1779.72|1777.12|0
1640906700000|2021-12-30 23:25:00|1780.21|1777.61|1780.21|1777.61|1780.21|1777.61|1779.47|1776.87|0
1640907000000|2021-12-30 23:30:00|1779.97|1777.37|1779.22|1776.62|1780.21|1777.61|1777.99|1775.39|0
1640907300000|2021-12-30 23:35:00|1778.98|1776.38|1779.22|1776.62|1779.22|1776.62|1778.24|1775.64|0
1640907600000|2021-12-30 23:40:00|1779.47|1776.87|1779.34|1776.74|1779.47|1776.87|1779.22|1776.62|0
1640907900000|2021-12-30 23:45:00|1779.22|1776.62|1778.73|1776.13|1779.22|1776.62|1778.48|1775.88|0
1640908200000|2021-12-30 23:50:00|1778.48|1775.88|1778.23|1775.63|1778.73|1776.13|1777.49|1774.89|0
1640908500000|2021-12-30 23:55:00|1778.48|1775.88|1779.22|1776.62|1779.47|1776.87|1778.23|1775.63|0
1640908800000|2021-12-31 00:00:00|1779.34|1776.74|1779.09|1776.49|1779.71|1777.11|1778.73|1776.13|0
1640909100000|2021-12-31 00:05:00|1778.97|1776.37|1777.36|1774.76|1778.97|1776.37|1777.24|1774.64|0
1640909400000|2021-12-31 00:10:00|1777.24|1774.64|1777.36|1774.76|1778.23|1775.63|1777.24|1774.64|0
1640909700000|2021-12-31 00:15:00|1777.24|1774.64|1773.05|1770.45|1777.74|1775.14|1772.55|1769.95|0
1640910000000|2021-12-31 00:20:00|1773.29|1770.69|1767.61|1765.01|1773.29|1770.69|1767.61|1765.01|0
1640910300000|2021-12-31 00:25:00|1767.73|1765.13|1760.95|1758.35|1768.35|1765.75|1757.5|1754.9|0
1640910600000|2021-12-31 00:30:00|1761.2|1758.6|1758.98|1756.38|1761.44|1758.84|1758.98|1756.38|0
1640910900000|2021-12-31 00:35:00|1759.22|1756.62|1761.69|1759.09|1762.18|1759.58|1759.22|1756.62|0
1640911200000|2021-12-31 00:40:00|1761.81|1759.21|1760.45|1757.85|1761.81|1759.21|1760.21|1757.61|0
1640911500000|2021-12-31 00:45:00|1760.57|1757.97|1760.95|1758.35|1761.69|1759.09|1760.57|1757.97|0
1640911800000|2021-12-31 00:50:00|1761.07|1758.47|1762.43|1759.83|1762.67|1760.07|1760.95|1758.35|0
1640912100000|2021-12-31 00:55:00|1762.18|1759.58|1761.44|1758.84|1762.67|1760.07|1760.45|1757.85|0
1640912400000|2021-12-31 01:00:00|1762.92|1760.32|1764.4|1761.8|1764.52|1761.92|1762.18|1759.58|0
1640912700000|2021-12-31 01:05:00|1764.52|1761.92|1763.41|1760.81|1764.89|1762.29|1763.17|1760.57|0
1640913000000|2021-12-31 01:10:00|1763.53|1760.93|1763.16|1760.56|1763.91|1761.31|1762.42|1759.82|0
1640913300000|2021-12-31 01:15:00|1762.79|1760.19|1768.35|1765.75|1769.83|1767.23|1762.79|1760.19|0
1640913600000|2021-12-31 01:20:00|1768.71|1766.11|1771.92|1769.32|1773.28|1770.68|1767.85|1765.25|0
1640913900000|2021-12-31 01:25:00|1771.8|1769.2|1773.03|1770.43|1773.03|1770.43|1771.8|1769.2|0
1640914200000|2021-12-31 01:30:00|1773.28|1770.68|1770.44|1767.84|1773.78|1771.18|1770.19|1767.59|0
1640914500000|2021-12-31 01:35:00|1770.32|1767.72|1772.29|1769.69|1772.29|1769.69|1770.07|1767.47|0
1640914800000|2021-12-31 01:40:00|1772.05|1769.45|1774.02|1771.42|1774.02|1771.42|1771.06|1768.46|0
1640915100000|2021-12-31 01:45:00|1774.27|1771.67|1773.77|1771.17|1774.27|1771.67|1772.9|1770.3|0
1640915400000|2021-12-31 01:50:00|1774.02|1771.42|1773.52|1770.92|1775.5|1772.9|1772.54|1769.94|0
1640915700000|2021-12-31 01:55:00|1773.28|1770.68|1775.75|1773.15|1775.75|1773.15|1773.28|1770.68|0
1640916000000|2021-12-31 02:00:00|1775.25|1772.65|1774.26|1771.66|1775.75|1773.15|1773.52|1770.92|0
1640916300000|2021-12-31 02:05:00|1774.51|1771.91|1774.76|1772.16|1775.25|1772.65|1774.02|1771.42|0
1640916600000|2021-12-31 02:10:00|1774.88|1772.28|1772.78|1770.18|1774.88|1772.28|1772.78|1770.18|0
1640916900000|2021-12-31 02:15:00|1773.03|1770.43|1773.77|1771.17|1773.89|1771.29|1772.53|1769.93|0
1640917200000|2021-12-31 02:20:00|1773.27|1770.67|1771.05|1768.45|1773.52|1770.92|1770.31|1767.71|0
1640917500000|2021-12-31 02:25:00|1771.17|1768.57|1771.3|1768.7|1771.79|1769.19|1770.56|1767.96|0
1640917800000|2021-12-31 02:30:00|1771.05|1768.45|1769.32|1766.72|1771.05|1768.45|1768.58|1765.98|0
1640918100000|2021-12-31 02:35:00|1769.57|1766.97|1768.83|1766.23|1769.57|1766.97|1768.33|1765.73|0
1640918400000|2021-12-31 02:40:00|1768.58|1765.98|1768.58|1765.98|1768.83|1766.23|1767.59|1764.99|0
1640918700000|2021-12-31 02:45:00|1768.83|1766.23|1769.81|1767.21|1770.06|1767.46|1768.58|1765.98|0
1640919000000|2021-12-31 02:50:00|1769.93|1767.33|1770.06|1767.46|1770.31|1767.71|1769.57|1766.97|0
1640919300000|2021-12-31 02:55:00|1770.31|1767.71|1769.81|1767.21|1770.31|1767.71|1768.33|1765.73|0
1640919600000|2021-12-31 03:00:00|1769.57|1766.97|1769.93|1767.33|1770.06|1767.46|1768.33|1765.73|0
1640919900000|2021-12-31 03:05:00|1769.81|1767.21|1768.58|1765.98|1769.93|1767.33|1768.45|1765.85|0
1640920200000|2021-12-31 03:10:00|1766.6|1764|1765.61|1763.01|1767.59|1764.99|1764.38|1761.78|0
1640920500000|2021-12-31 03:15:00|1765.49|1762.89|1766.85|1764.25|1766.85|1764.25|1764.87|1762.27|0
1640920800000|2021-12-31 03:20:00|1766.6|1764|1765.12|1762.52|1766.85|1764.25|1764.87|1762.27|0
1640921100000|2021-12-31 03:25:00|1765.24|1762.64|1765.61|1763.01|1765.61|1763.01|1764.25|1761.65|0
1640921400000|2021-12-31 03:30:00|1765.86|1763.26|1766.22|1763.62|1767.34|1764.74|1765.12|1762.52|0
1640921700000|2021-12-31 03:35:00|1766.35|1763.75|1766.1|1763.5|1766.72|1764.12|1765.12|1762.52|0
1640922000000|2021-12-31 03:40:00|1765.86|1763.26|1765.36|1762.76|1766.1|1763.5|1765.12|1762.52|0
1640922300000|2021-12-31 03:45:00|1765.48|1762.88|1765.86|1763.26|1766.35|1763.75|1765.36|1762.76|0
1640922600000|2021-12-31 03:50:00|1765.73|1763.13|1766.59|1763.99|1767.34|1764.74|1765.61|1763.01|0
1640922900000|2021-12-31 03:55:00|1766.71|1764.11|1766.71|1764.11|1766.84|1764.24|1766.35|1763.75|0
1640923200000|2021-12-31 04:00:00|1767.09|1764.49|1768.44|1765.84|1768.82|1766.22|1766.71|1764.11|0
1640923500000|2021-12-31 04:05:00|1768.32|1765.72|1768.32|1765.72|1768.93|1766.33|1768.32|1765.72|0
1640923800000|2021-12-31 04:10:00|1768.07|1765.47|1768.32|1765.72|1768.81|1766.21|1767.83|1765.23|0
1640924100000|2021-12-31 04:15:00|1768.07|1765.47|1768.07|1765.47|1768.07|1765.47|1767.83|1765.23|0
1640924400000|2021-12-31 04:20:00|1768.32|1765.72|1768.07|1765.47|1768.32|1765.72|1767.82|1765.22|0
1640924700000|2021-12-31 04:25:00|1768.19|1765.59|1767.58|1764.98|1768.32|1765.72|1767.58|1764.98|0
1640925000000|2021-12-31 04:30:00|1767.45|1764.85|1768.44|1765.84|1768.56|1765.96|1767.45|1764.85|0
1640925300000|2021-12-31 04:35:00|1768.56|1765.96|1768.81|1766.21|1768.81|1766.21|1768.07|1765.47|0
1640925600000|2021-12-31 04:40:00|1769.06|1766.46|1768.81|1766.21|1769.06|1766.46|1768.32|1765.72|0
1640925900000|2021-12-31 04:45:00|1769.06|1766.46|1769.05|1766.45|1769.3|1766.7|1768.81|1766.21|0
1640926200000|2021-12-31 04:50:00|1769.3|1766.7|1769.05|1766.45|1769.55|1766.95|1768.81|1766.21|0
1640926500000|2021-12-31 04:55:00|1769.3|1766.7|1769.55|1766.95|1769.79|1767.19|1769.17|1766.57|0
1640926800000|2021-12-31 05:00:00|1769.42|1766.82|1768.81|1766.21|1769.55|1766.95|1768.31|1765.71|0
1640927100000|2021-12-31 05:05:00|1768.68|1766.08|1768.31|1765.71|1768.81|1766.21|1767.82|1765.22|0
1640927400000|2021-12-31 05:10:00|1768.56|1765.96|1769.54|1766.94|1769.54|1766.94|1768.56|1765.96|0
1640927700000|2021-12-31 05:15:00|1769.79|1767.19|1769.54|1766.94|1770.04|1767.44|1769.54|1766.94|0
1640928000000|2021-12-31 05:20:00|1769.42|1766.82|1769.05|1766.45|1769.54|1766.94|1769.05|1766.45|0
1640928300000|2021-12-31 05:25:00|1768.8|1766.2|1768.8|1766.2|1769.05|1766.45|1768.31|1765.71|0
1640928600000|2021-12-31 05:30:00|1769.05|1766.45|1772.75|1770.15|1773.49|1770.89|1769.05|1766.45|0
1640928900000|2021-12-31 05:35:00|1772.5|1769.9|1771.27|1768.67|1772.5|1769.9|1771.02|1768.42|0
1640929200000|2021-12-31 05:40:00|1771.02|1768.42|1771.02|1768.42|1771.27|1768.67|1770.77|1768.17|0
1640929500000|2021-12-31 05:45:00|1770.77|1768.17|1771.51|1768.91|1771.51|1768.91|1770.53|1767.93|0
1640929800000|2021-12-31 05:50:00|1771.39|1768.79|1772.5|1769.9|1772.5|1769.9|1771.39|1768.79|0
1640930100000|2021-12-31 05:55:00|1772.62|1770.02|1772.5|1769.9|1772.99|1770.39|1772.5|1769.9|0
1640930400000|2021-12-31 06:00:00|1772.75|1770.15|1772.5|1769.9|1773.73|1771.13|1771.88|1769.28|0
1640930700000|2021-12-31 06:05:00|1772.75|1770.15|1773.11|1770.51|1774.23|1771.63|1772.75|1770.15|0
1640931000000|2021-12-31 06:10:00|1773.24|1770.64|1772.5|1769.9|1773.24|1770.64|1772.25|1769.65|0
1640931300000|2021-12-31 06:15:00|1772.37|1769.77|1772.99|1770.39|1772.99|1770.39|1772.25|1769.65|0
1640931600000|2021-12-31 06:20:00|1773.24|1770.64|1771.63|1769.03|1773.36|1770.76|1770.89|1768.29|0
1640931900000|2021-12-31 06:25:00|1771.76|1769.16|1771.51|1768.91|1772|1769.4|1771.38|1768.78|0
1640932200000|2021-12-31 06:30:00|1771.76|1769.16|1771.01|1768.41|1771.76|1769.16|1771.01|1768.41|0
1640932500000|2021-12-31 06:35:00|1771.26|1768.66|1771.01|1768.41|1771.26|1768.66|1770.39|1767.79|0
1640932800000|2021-12-31 06:40:00|1771.26|1768.66|1771.51|1768.91|1771.75|1769.15|1771.26|1768.66|0
1640933100000|2021-12-31 06:45:00|1771.38|1768.78|1771.13|1768.53|1771.51|1768.91|1771.01|1768.41|0
1640933400000|2021-12-31 06:50:00|1771.26|1768.66|1771.13|1768.53|1771.26|1768.66|1770.88|1768.28|0
1640933700000|2021-12-31 06:55:00|1771.01|1768.41|1770.88|1768.28|1771.5|1768.9|1770.52|1767.92|0
1640934000000|2021-12-31 07:00:00|1771.01|1768.41|1772.24|1769.64|1772.49|1769.89|1770.88|1768.28|0
1640934300000|2021-12-31 07:05:00|1772.49|1769.89|1772.98|1770.38|1772.98|1770.38|1772.49|1769.89|0
1640934600000|2021-12-31 07:10:00|1773.1|1770.5|1773.72|1771.12|1773.72|1771.12|1772.98|1770.38|0
1640934900000|2021-12-31 07:15:00|1773.97|1771.37|1773.84|1771.24|1774.22|1771.62|1772.98|1770.38|0
1640935200000|2021-12-31 07:20:00|1773.72|1771.12|1773.23|1770.63|1773.97|1771.37|1773.23|1770.63|0
1640935500000|2021-12-31 07:25:00|1773.1|1770.5|1773.23|1770.63|1773.23|1770.63|1772.85|1770.25|0
1640935800000|2021-12-31 07:30:00|1772.98|1770.38|1773.23|1770.63|1773.47|1770.87|1772.85|1770.25|0
1640936100000|2021-12-31 07:35:00|1772.98|1770.38|1773.72|1771.12|1773.97|1771.37|1772.73|1770.13|0
1640936400000|2021-12-31 07:40:00|1773.59|1770.99|1773.97|1771.37|1773.97|1771.37|1773.47|1770.87|0
1640936700000|2021-12-31 07:45:00|1773.72|1771.12|1772.73|1770.13|1774.21|1771.61|1772.48|1769.88|0
1640937000000|2021-12-31 07:50:00|1772.98|1770.38|1771.74|1769.14|1773.47|1770.87|1771.5|1768.9|0
1640937300000|2021-12-31 07:55:00|1771.99|1769.39|1772.98|1770.38|1772.98|1770.38|1771.5|1768.9|0
1640937600000|2021-12-31 08:00:00|1773.22|1770.62|1774.46|1771.86|1774.95|1772.35|1772.98|1770.38|0
1640937900000|2021-12-31 08:05:00|1774.16|1772.16|1774.65|1772.65|1774.65|1772.65|1772.92|1770.92|0
1640938200000|2021-12-31 08:10:00|1775.14|1773.14|1776.62|1774.62|1776.87|1774.87|1775.14|1773.14|0
1640938500000|2021-12-31 08:15:00|1776.38|1774.38|1774.4|1772.4|1777.12|1775.12|1774.15|1772.15|0
1640938800000|2021-12-31 08:20:00|1774.65|1772.65|1774.4|1772.4|1775.14|1773.14|1774.15|1772.15|0
1640939100000|2021-12-31 08:25:00|1774.65|1772.65|1774.89|1772.89|1775.39|1773.39|1774.4|1772.4|0
1640939400000|2021-12-31 08:30:00|1774.77|1772.77|1776.62|1774.62|1776.62|1774.62|1774.77|1772.77|0
1640939700000|2021-12-31 08:35:00|1776.37|1774.37|1775.39|1773.39|1776.37|1774.37|1775.14|1773.14|0
1640940000000|2021-12-31 08:40:00|1775.14|1773.14|1776.13|1774.13|1776.37|1774.37|1774.65|1772.65|0
1640940300000|2021-12-31 08:45:00|1776.24|1774.24|1775.38|1773.38|1777.11|1775.11|1775.38|1773.38|0
1640940600000|2021-12-31 08:50:00|1775.63|1773.63|1775.14|1773.14|1775.63|1773.63|1775.14|1773.14|0
1640940900000|2021-12-31 08:55:00|1775.01|1773.01|1774.64|1772.64|1775.14|1773.14|1774.02|1772.02|0
1640941200000|2021-12-31 09:00:00|1774.4|1772.4|1774.39|1772.39|1774.64|1772.64|1773.9|1771.9|0
1640941500000|2021-12-31 09:05:00|1774.51|1772.51|1776.37|1774.37|1776.37|1774.37|1774.15|1772.15|0
1640941800000|2021-12-31 09:10:00|1776.12|1774.12|1775.87|1773.87|1776.37|1774.37|1775.87|1773.87|0
1640942100000|2021-12-31 09:15:00|1775.99|1773.99|1772.17|1770.17|1776.12|1774.12|1772.17|1770.17|0
1640942400000|2021-12-31 09:20:00|1772.04|1770.04|1771.68|1769.68|1772.66|1770.66|1770.94|1768.94|0
1640942700000|2021-12-31 09:25:00|1771.43|1769.43|1772.42|1770.42|1772.66|1770.66|1771.43|1769.43|0
1640943000000|2021-12-31 09:30:00|1772.17|1770.17|1772.42|1770.42|1772.91|1770.91|1772.17|1770.17|0
1640943300000|2021-12-31 09:35:00|1772.53|1770.53|1773.4|1771.4|1773.4|1771.4|1772.53|1770.53|0
1640943600000|2021-12-31 09:40:00|1773.65|1771.65|1773.77|1771.77|1774.14|1772.14|1773.4|1771.4|0
1640943900000|2021-12-31 09:45:00|1773.89|1771.89|1773.4|1771.4|1774.14|1772.14|1773.4|1771.4|0
1640944200000|2021-12-31 09:50:00|1773.65|1771.65|1773.89|1771.89|1774.39|1772.39|1773.65|1771.65|0
1640944500000|2021-12-31 09:55:00|1774.14|1772.14|1774.39|1772.39|1774.39|1772.39|1773.89|1771.89|0
1640944800000|2021-12-31 10:00:00|1774.63|1772.63|1773.4|1771.4|1774.63|1772.63|1773.4|1771.4|0
1640945100000|2021-12-31 10:05:00|1773.15|1771.15|1772.9|1770.9|1773.64|1771.64|1772.66|1770.66|0
1640945400000|2021-12-31 10:10:00|1773.15|1771.15|1772.9|1770.9|1773.15|1771.15|1772.66|1770.66|0
1640945700000|2021-12-31 10:15:00|1773.02|1771.02|1772.9|1770.9|1773.15|1771.15|1772.77|1770.77|0
1640946000000|2021-12-31 10:20:00|1772.77|1770.77|1772.41|1770.41|1772.9|1770.9|1772.16|1770.16|0
1640946300000|2021-12-31 10:25:00|1772.53|1770.53|1773.39|1771.39|1773.39|1771.39|1772.41|1770.41|0
1640946600000|2021-12-31 10:30:00|1773.64|1771.64|1773.64|1771.64|1774.13|1772.13|1773.39|1771.39|0
1640946900000|2021-12-31 10:35:00|1773.39|1771.39|1772.65|1770.65|1773.64|1771.64|1772.65|1770.65|0
1640947200000|2021-12-31 10:40:00|1772.41|1770.41|1771.17|1769.17|1772.41|1770.41|1770.18|1768.18|0
1640947500000|2021-12-31 10:45:00|1771.42|1769.42|1770.43|1768.43|1771.66|1769.66|1770.18|1768.18|0
1640947800000|2021-12-31 10:50:00|1770.68|1768.68|1770.67|1768.67|1770.92|1768.92|1769.93|1767.93|0
1640948100000|2021-12-31 10:55:00|1770.92|1768.92|1770.67|1768.67|1771.42|1769.42|1770.67|1768.67|0
1640948400000|2021-12-31 11:00:00|1771.17|1769.17|1769.93|1767.93|1771.29|1769.29|1769.93|1767.93|0
1640948700000|2021-12-31 11:05:00|1768.95|1766.95|1767.22|1765.22|1769.19|1767.19|1766.97|1764.97|0
1640949000000|2021-12-31 11:10:00|1767.09|1765.09|1768.45|1766.45|1768.45|1766.45|1766.97|1764.97|0
1640949300000|2021-12-31 11:15:00|1768.57|1766.57|1768.94|1766.94|1769.44|1767.44|1768.45|1766.45|0
1640949600000|2021-12-31 11:20:00|1769.19|1767.19|1769.54|1767.54|1770.18|1768.18|1768.94|1766.94|0
1640949900000|2021-12-31 11:25:00|1769.41|1767.41|1770.28|1768.28|1770.78|1768.78|1769.05|1767.05|0
1640950200000|2021-12-31 11:30:00|1770.04|1768.04|1769.05|1767.05|1770.04|1768.04|1768.92|1766.92|0
1640950500000|2021-12-31 11:35:00|1768.8|1766.8|1769.05|1767.05|1769.29|1767.29|1768.8|1766.8|0
1640950800000|2021-12-31 11:40:00|1769.29|1767.29|1769.05|1767.05|1770.15|1768.15|1768.92|1766.92|0
1640951100000|2021-12-31 11:45:00|1769.29|1767.29|1768.8|1766.8|1769.29|1767.29|1768.55|1766.55|0
1640951400000|2021-12-31 11:50:00|1769.05|1767.05|1767.56|1765.56|1769.05|1767.05|1766.82|1764.82|0
1640951700000|2021-12-31 11:55:00|1767.81|1765.81|1766.33|1764.33|1768.06|1766.06|1765.1|1763.1|0
1640952000000|2021-12-31 12:00:00|1766.58|1764.58|1764.35|1762.35|1766.58|1764.58|1764.35|1762.35|0
1640952300000|2021-12-31 12:05:00|1763.86|1761.86|1762.87|1760.87|1764.6|1762.6|1762.13|1760.13|0
1640952600000|2021-12-31 12:10:00|1763.12|1761.12|1765.34|1763.34|1766.08|1764.08|1763.12|1761.12|0
1640952900000|2021-12-31 12:15:00|1765.83|1763.83|1767.06|1765.06|1767.31|1765.31|1765.58|1763.58|0
1640953200000|2021-12-31 12:20:00|1766.82|1764.82|1768.79|1766.79|1768.79|1766.79|1766.57|1764.57|0
1640953500000|2021-12-31 12:25:00|1769.04|1767.04|1770.02|1768.02|1770.02|1768.02|1768.3|1766.3|0
1640953800000|2021-12-31 12:30:00|1770.14|1768.14|1770.27|1768.27|1770.76|1768.76|1769.65|1767.65|0
1640954100000|2021-12-31 12:35:00|1770.02|1768.02|1769.95|1767.95|1770.44|1768.44|1769.67|1767.67|0
1640954400000|2021-12-31 12:40:00|1769.82|1767.82|1772.91|1770.91|1773.16|1771.16|1769.82|1767.82|0
1640954700000|2021-12-31 12:45:00|1772.67|1770.67|1772.67|1770.67|1773.41|1771.41|1772.42|1770.42|0
1640955000000|2021-12-31 12:50:00|1772.78|1770.78|1773.41|1771.41|1773.41|1771.41|1772.42|1770.42|0
1640955300000|2021-12-31 12:55:00|1773.16|1771.16|1772.66|1770.66|1773.9|1771.9|1772.42|1770.42|0
1640955600000|2021-12-31 13:00:00|1772.91|1770.91|1771.92|1769.92|1772.91|1770.91|1771.18|1769.18|0
1640955900000|2021-12-31 13:05:00|1771.68|1769.68|1771.67|1769.67|1772.42|1770.42|1770.93|1768.93|0
1640956200000|2021-12-31 13:10:00|1771.92|1769.92|1771.43|1769.43|1772.91|1770.91|1771.43|1769.43|0
1640956500000|2021-12-31 13:15:00|1771.55|1769.55|1772.17|1770.17|1772.66|1770.66|1771.18|1769.18|0
1640956800000|2021-12-31 13:20:00|1772.41|1770.41|1772.17|1770.17|1772.41|1770.41|1771.43|1769.43|0
1640957100000|2021-12-31 13:25:00|1772.28|1770.28|1772.41|1770.41|1772.66|1770.66|1772.17|1770.17|0
1640957400000|2021-12-31 13:30:00|1772.66|1770.66|1772.16|1770.16|1772.66|1770.66|1771.92|1769.92|0
1640957700000|2021-12-31 13:35:00|1771.92|1769.92|1773.89|1771.89|1775.13|1773.13|1771.42|1769.42|0
1640958000000|2021-12-31 13:40:00|1774.01|1772.01|1774.39|1772.39|1774.63|1772.63|1773.15|1771.15|0
1640958300000|2021-12-31 13:45:00|1774.14|1772.14|1773.15|1771.15|1774.39|1772.39|1772.66|1770.66|0
1640958600000|2021-12-31 13:50:00|1772.66|1770.66|1774.14|1772.14|1774.38|1772.38|1771.42|1769.42|0
1640958900000|2021-12-31 13:55:00|1773.89|1771.89|1772.41|1770.41|1774.38|1772.38|1772.28|1770.28|0
1640959200000|2021-12-31 14:00:00|1772.65|1770.65|1773.15|1771.15|1774.14|1772.14|1772.16|1770.16|0
1640959500000|2021-12-31 14:05:00|1773.39|1771.39|1774.13|1772.13|1774.63|1772.63|1773.39|1771.39|0
1640959800000|2021-12-31 14:10:00|1774.38|1772.38|1773.39|1771.39|1774.38|1772.38|1773.15|1771.15|0
1640960100000|2021-12-31 14:15:00|1773.64|1771.64|1772.16|1770.16|1774.13|1772.13|1771.42|1769.42|0
1640960400000|2021-12-31 14:20:00|1772.65|1770.65|1772.4|1770.4|1773.39|1771.39|1771.91|1769.91|0
1640960700000|2021-12-31 14:25:00|1772.16|1770.16|1771.66|1769.66|1772.65|1770.65|1771.66|1769.66|0
1640961000000|2021-12-31 14:30:00|1771.91|1769.91|1782.56|1780.56|1782.56|1780.56|1771.17|1769.17|0
1640961300000|2021-12-31 14:35:00|1782.31|1780.31|1782.06|1780.06|1783.3|1781.3|1780.09|1778.09|0
1640961600000|2021-12-31 14:40:00|1782.31|1780.31|1775.4|1773.4|1784.04|1782.04|1775.4|1773.4|0
1640961900000|2021-12-31 14:45:00|1775.89|1773.89|1773.67|1771.67|1778.11|1776.11|1771.69|1769.69|0
1640962200000|2021-12-31 14:50:00|1773.42|1771.42|1777.37|1775.37|1777.62|1775.62|1772.68|1770.68|0
1640962500000|2021-12-31 14:55:00|1777.62|1775.62|1772.68|1770.68|1779.84|1777.84|1770.21|1768.21|0
1640962800000|2021-12-31 15:00:00|1772.92|1770.92|1770.45|1768.45|1774.03|1772.03|1764.53|1762.53|0
1640963100000|2021-12-31 15:05:00|1770.21|1768.21|1774.33|1772.33|1776.8|1774.8|1769.71|1767.71|0
1640963400000|2021-12-31 15:10:00|1774.58|1772.58|1772.99|1770.99|1775.57|1773.57|1771.86|1769.86|0
1640963700000|2021-12-31 15:15:00|1772.75|1770.75|1777.19|1775.19|1778.18|1776.18|1772.25|1770.25|0
1640964000000|2021-12-31 15:20:00|1776.45|1774.45|1772.5|1770.5|1776.45|1774.45|1772|1770|0
1640964300000|2021-12-31 15:25:00|1772.25|1770.25|1775.46|1773.46|1776.2|1774.2|1772|1770|0
1640964600000|2021-12-31 15:30:00|1775.95|1773.95|1769.71|1767.71|1775.95|1773.95|1769.46|1767.46|0
1640964900000|2021-12-31 15:35:00|1769.96|1767.96|1769.71|1767.71|1771.93|1769.93|1767.73|1765.73|0
1640965200000|2021-12-31 15:40:00|1769.33|1767.33|1770.13|1768.13|1770.13|1768.13|1766.5|1764.5|0
1640965500000|2021-12-31 15:45:00|1770.62|1768.62|1769.39|1767.39|1771.12|1769.12|1768.15|1766.15|0
1640965800000|2021-12-31 15:50:00|1769.63|1767.63|1772.1|1770.1|1772.6|1770.6|1766.92|1764.92|0
1640966100000|2021-12-31 15:55:00|1771.86|1769.86|1772.96|1770.96|1773.83|1771.83|1771.61|1769.61|0
1640966400000|2021-12-31 16:00:00|1773.34|1771.34|1771.36|1769.36|1775.06|1773.06|1769.63|1767.63|0
1640966700000|2021-12-31 16:05:00|1771.11|1769.11|1770.87|1768.87|1771.61|1769.61|1769.14|1767.14|0
1640967000000|2021-12-31 16:10:00|1770.62|1768.62|1771.61|1769.61|1774.32|1772.32|1769.88|1767.88|0
1640967300000|2021-12-31 16:15:00|1771.36|1769.36|1773.83|1771.83|1774.81|1772.81|1771.11|1769.11|0
1640967600000|2021-12-31 16:20:00|1773.58|1771.58|1774.07|1772.07|1774.81|1772.81|1773.58|1771.58|0
1640967900000|2021-12-31 16:25:00|1773.83|1771.83|1774.32|1772.32|1774.81|1772.81|1773.83|1771.83|0
1640968200000|2021-12-31 16:30:00|1774.07|1772.07|1772.59|1770.59|1774.81|1772.81|1772.1|1770.1|0
1640968500000|2021-12-31 16:35:00|1772.84|1770.84|1772.1|1770.1|1772.84|1770.84|1770.86|1768.86|0
1640968800000|2021-12-31 16:40:00|1772.34|1770.34|1773.33|1771.33|1773.58|1771.58|1771.85|1769.85|0
1640969100000|2021-12-31 16:45:00|1773.58|1771.58|1772.59|1770.59|1774.32|1772.32|1771.85|1769.85|0
1640969400000|2021-12-31 16:50:00|1772.34|1770.34|1770.36|1768.36|1772.34|1770.34|1768.39|1766.39|0
1640969700000|2021-12-31 16:55:00|1770.12|1768.12|1768.64|1766.64|1771.6|1769.6|1768.39|1766.39|0
1640970000000|2021-12-31 17:00:00|1768.88|1766.88|1770.86|1768.86|1771.35|1769.35|1766.66|1764.66|0
1640970300000|2021-12-31 17:05:00|1770.61|1768.61|1770.12|1768.12|1771.84|1769.84|1770.12|1768.12|0
1640970600000|2021-12-31 17:10:00|1770.36|1768.36|1769.13|1767.13|1771.1|1769.1|1768.14|1766.14|0
1640970900000|2021-12-31 17:15:00|1768.88|1766.88|1765.92|1763.92|1768.88|1766.88|1765.18|1763.18|0
1640971200000|2021-12-31 17:20:00|1765.67|1763.67|1767.89|1765.89|1768.39|1766.39|1765.18|1763.18|0
1640971500000|2021-12-31 17:25:00|1767.64|1765.64|1767.15|1765.15|1769.37|1767.37|1767.15|1765.15|0
1640971800000|2021-12-31 17:30:00|1767.4|1765.4|1766.9|1764.9|1767.89|1765.89|1766.41|1764.41|0
1640972100000|2021-12-31 17:35:00|1767.15|1765.15|1772.09|1770.09|1772.09|1770.09|1766.9|1764.9|0
1640972400000|2021-12-31 17:40:00|1771.84|1769.84|1772.09|1770.09|1772.58|1770.58|1771.84|1769.84|0
1640972700000|2021-12-31 17:45:00|1772.33|1770.33|1770.36|1768.36|1772.33|1770.33|1770.11|1768.11|0
1640973000000|2021-12-31 17:50:00|1770.6|1768.6|1772.33|1770.33|1772.58|1770.58|1770.6|1768.6|0
1640973300000|2021-12-31 17:55:00|1772.08|1770.08|1776.85|1774.85|1777.16|1775.16|1772.08|1770.08|0
1640973600000|2021-12-31 18:00:00|1777.34|1775.34|1777.59|1775.59|1778.08|1776.08|1776.11|1774.11|0
1640973900000|2021-12-31 18:05:00|1777.83|1775.83|1777.59|1775.59|1779.07|1777.07|1777.09|1775.09|0
1640974200000|2021-12-31 18:10:00|1777.34|1775.34|1777.34|1775.34|1778.33|1776.33|1777.09|1775.09|0
1640974500000|2021-12-31 18:15:00|1777.09|1775.09|1776.6|1774.6|1778.08|1776.08|1776.1|1774.1|0
1640974800000|2021-12-31 18:20:00|1776.35|1774.35|1777.34|1775.34|1778.57|1776.57|1776.1|1774.1|0
1640975100000|2021-12-31 18:25:00|1777.09|1775.09|1778.57|1776.57|1778.82|1776.82|1776.84|1774.84|0
1640975400000|2021-12-31 18:30:00|1778.82|1776.82|1779.81|1777.81|1780.3|1778.3|1776.35|1774.35|0
1640975700000|2021-12-31 18:35:00|1779.56|1777.56|1777.58|1775.58|1780.3|1778.3|1777.58|1775.58|0
1640976000000|2021-12-31 18:40:00|1777.83|1775.83|1775.36|1773.36|1777.83|1775.83|1775.36|1773.36|0
1640976300000|2021-12-31 18:45:00|1775.11|1773.11|1775.61|1773.61|1776.1|1774.1|1774.62|1772.62|0
1640976600000|2021-12-31 18:50:00|1775.36|1773.36|1776.84|1774.84|1776.84|1774.84|1774.86|1772.86|0
1640976900000|2021-12-31 18:55:00|1776.59|1774.59|1778.81|1776.81|1778.81|1776.81|1776.59|1774.59|0
1640977200000|2021-12-31 19:00:00|1779.06|1777.06|1779.8|1777.8|1780.54|1778.54|1778.07|1776.07|0
1640977500000|2021-12-31 19:05:00|1780.05|1778.05|1779.42|1777.42|1782.13|1780.13|1779.29|1777.29|0
1640977800000|2021-12-31 19:10:00|1779.17|1777.17|1778.18|1776.18|1779.91|1777.91|1777.69|1775.69|0
1640978100000|2021-12-31 19:15:00|1777.93|1775.93|1775.22|1773.22|1778.18|1776.18|1774.72|1772.72|0
1640978400000|2021-12-31 19:20:00|1774.97|1772.97|1774.47|1772.47|1776.2|1774.2|1774.23|1772.23|0
1640978700000|2021-12-31 19:25:00|1774.72|1772.72|1776.2|1774.2|1776.94|1774.94|1774.23|1772.23|0
1640979000000|2021-12-31 19:30:00|1776.45|1774.45|1777.19|1775.19|1778.67|1776.67|1776.07|1774.07|0
1640979300000|2021-12-31 19:35:00|1776.94|1774.94|1778.18|1776.18|1778.18|1776.18|1776.2|1774.2|0
1640979600000|2021-12-31 19:40:00|1777.93|1775.93|1777.68|1775.68|1778.67|1776.67|1777.19|1775.19|0
1640979900000|2021-12-31 19:45:00|1777.44|1775.44|1776.45|1774.45|1777.93|1775.93|1775.71|1773.71|0
1640980200000|2021-12-31 19:50:00|1776.69|1774.69|1775.21|1773.21|1777.19|1775.19|1775.21|1773.21|0
1640980500000|2021-12-31 19:55:00|1775.46|1773.46|1774.96|1772.96|1775.95|1773.95|1773.23|1771.23|0
1640980800000|2021-12-31 20:00:00|1774.72|1772.72|1777.93|1775.93|1779.66|1777.66|1774.72|1772.72|0
1640981100000|2021-12-31 20:05:00|1777.68|1775.68|1777.43|1775.43|1778.17|1776.17|1776.2|1774.2|0
1640981400000|2021-12-31 20:10:00|1777.68|1775.68|1775.46|1773.46|1778.67|1776.67|1775.21|1773.21|0
1640981700000|2021-12-31 20:15:00|1775.21|1773.21|1777.92|1775.92|1777.92|1775.92|1774.47|1772.47|0
1640982000000|2021-12-31 20:20:00|1777.68|1775.68|1777.43|1775.43|1777.68|1775.68|1775.45|1773.45|0
1640982300000|2021-12-31 20:25:00|1777.18|1775.18|1780.15|1778.15|1781.13|1779.13|1776.94|1774.94|0
1640982600000|2021-12-31 20:30:00|1780.39|1778.39|1776.44|1774.44|1781.63|1779.63|1775.95|1773.95|0
1640982900000|2021-12-31 20:35:00|1776.69|1774.69|1777.43|1775.43|1777.43|1775.43|1775.7|1773.7|0
1640983200000|2021-12-31 20:40:00|1777.67|1775.67|1780.14|1778.14|1780.39|1778.39|1777.18|1775.18|0
1640983500000|2021-12-31 20:45:00|1779.9|1777.9|1777.92|1775.92|1782.61|1780.61|1777.92|1775.92|0
1640983800000|2021-12-31 20:50:00|1777.79|1775.79|1766.06|1764.06|1777.79|1775.79|1765.82|1763.82|0
1640984100000|2021-12-31 20:55:00|1765.82|1763.82|1763.35|1761.35|1767.79|1765.79|1763.35|1761.35|0
1640984400000|2021-12-31 21:00:00|1764.09|1762.09|1768.78|1766.78|1771.74|1769.74|1764.09|1762.09|0
1640984700000|2021-12-31 21:05:00|1768.53|1766.53|1768.28|1766.28|1769.27|1767.27|1767.54|1765.54|0
1640985000000|2021-12-31 21:10:00|1768.53|1766.53|1770.01|1768.01|1770.01|1768.01|1767.54|1765.54|0
1641197100000|2022-01-03 08:05:00|1782.68|1780.68|1781.69|1779.69|1783.67|1781.67|1781.69|1779.69|0
1641197400000|2022-01-03 08:10:00|1781.94|1779.94|1782.92|1780.92|1782.92|1780.92|1781.44|1779.44|0
1641197700000|2022-01-03 08:15:00|1783.04|1781.04|1782.92|1780.92|1784.65|1782.65|1782.92|1780.92|0
1641198000000|2022-01-03 08:20:00|1783.42|1781.42|1783.66|1781.66|1784.16|1782.16|1782.92|1780.92|0
1641198300000|2022-01-03 08:25:00|1783.42|1781.42|1784.16|1782.16|1784.16|1782.16|1783.17|1781.17|0
1641198600000|2022-01-03 08:30:00|1784.41|1782.41|1783.42|1781.42|1784.41|1782.41|1783.17|1781.17|0
1641198900000|2022-01-03 08:35:00|1783.53|1781.53|1784.4|1782.4|1784.9|1782.9|1783.42|1781.42|0
1641199200000|2022-01-03 08:40:00|1784.28|1782.28|1783.66|1781.66|1784.65|1782.65|1783.41|1781.41|0
1641199500000|2022-01-03 08:45:00|1783.91|1781.91|1782.67|1780.67|1784.16|1782.16|1782.67|1780.67|0
1641199800000|2022-01-03 08:50:00|1782.92|1780.92|1781.19|1779.19|1782.92|1780.92|1780.94|1778.94|0
1641200100000|2022-01-03 08:55:00|1781.06|1779.06|1781.19|1779.19|1781.93|1779.93|1780.56|1778.56|0
1641200400000|2022-01-03 09:00:00|1781.43|1779.43|1780.69|1778.69|1782.42|1780.42|1780.2|1778.2|0
1641200700000|2022-01-03 09:05:00|1780.81|1778.81|1779.95|1777.95|1780.81|1778.81|1778.96|1776.96|0
1641201000000|2022-01-03 09:10:00|1779.7|1777.7|1783.16|1781.16|1783.41|1781.41|1779.7|1777.7|0
1641201300000|2022-01-03 09:15:00|1783.28|1781.28|1781.06|1779.06|1783.41|1781.41|1780.69|1778.69|0
1641201600000|2022-01-03 09:20:00|1781.18|1779.18|1783.16|1781.16|1783.16|1781.16|1781.18|1779.18|0
1641201900000|2022-01-03 09:25:00|1782.91|1780.91|1782.91|1780.91|1783.77|1781.77|1782.17|1780.17|0
1641202200000|2022-01-03 09:30:00|1783.16|1781.16|1783.53|1781.53|1783.66|1781.66|1782.17|1780.17|0
1641202500000|2022-01-03 09:35:00|1783.41|1781.41|1783.03|1781.03|1783.9|1781.9|1782.66|1780.66|0
1641202800000|2022-01-03 09:40:00|1782.66|1780.66|1783.16|1781.16|1783.41|1781.41|1782.17|1780.17|0
1641203100000|2022-01-03 09:45:00|1783.03|1781.03|1784.64|1782.64|1784.64|1782.64|1782.66|1780.66|0
1641203400000|2022-01-03 09:50:00|1784.39|1782.39|1785.88|1783.88|1786.62|1784.62|1784.39|1782.39|0
1641203700000|2022-01-03 09:55:00|1786|1784|1787.36|1785.36|1787.61|1785.61|1785.63|1783.63|0
1641204000000|2022-01-03 10:00:00|1787.61|1785.61|1786.62|1784.62|1787.61|1785.61|1786.24|1784.24|0
1641204300000|2022-01-03 10:05:00|1786.74|1784.74|1787.36|1785.36|1787.36|1785.36|1786.62|1784.62|0
1641204600000|2022-01-03 10:10:00|1787.23|1785.23|1788.84|1786.84|1788.84|1786.84|1787.11|1785.11|0
1641204900000|2022-01-03 10:15:00|1789.09|1787.09|1788.84|1786.84|1789.83|1787.83|1788.6|1786.6|0
1641205200000|2022-01-03 10:20:00|1789.09|1787.09|1790.2|1788.2|1791.32|1789.32|1789.09|1787.09|0
1641205500000|2022-01-03 10:25:00|1790.33|1788.33|1791.81|1789.81|1791.81|1789.81|1790.33|1788.33|0
1641205800000|2022-01-03 10:30:00|1791.56|1789.56|1791.07|1789.07|1791.68|1789.68|1790.57|1788.57|0
1641206100000|2022-01-03 10:35:00|1791.31|1789.31|1791.56|1789.56|1792.06|1790.06|1790.82|1788.82|0
1641206400000|2022-01-03 10:40:00|1791.31|1789.31|1791.56|1789.56|1791.56|1789.56|1790.82|1788.82|0
1641206700000|2022-01-03 10:45:00|1791.43|1789.43|1791.43|1789.43|1791.56|1789.56|1791.31|1789.31|0
1641207000000|2022-01-03 10:50:00|1791.56|1789.56|1791.56|1789.56|1791.81|1789.81|1790.82|1788.82|0
1641207300000|2022-01-03 10:55:00|1791.81|1789.81|1792.3|1790.3|1792.55|1790.55|1791.56|1789.56|0
1641207600000|2022-01-03 11:00:00|1792.55|1790.55|1794.28|1792.28|1794.64|1792.64|1792.55|1790.55|0
1641207900000|2022-01-03 11:05:00|1794.53|1792.53|1794.52|1792.52|1795.27|1793.27|1794.28|1792.28|0
1641208200000|2022-01-03 11:10:00|1794.77|1792.77|1794.28|1792.28|1795.51|1793.51|1794.28|1792.28|0
1641208500000|2022-01-03 11:15:00|1794.52|1792.52|1795.02|1793.02|1795.02|1793.02|1794.28|1792.28|0
1641208800000|2022-01-03 11:20:00|1795.27|1793.27|1795.51|1793.51|1795.76|1793.76|1795.27|1793.27|0
1641209100000|2022-01-03 11:25:00|1795.76|1793.76|1794.27|1792.27|1796.01|1794.01|1793.53|1791.53|0
1641209400000|2022-01-03 11:30:00|1794.39|1792.39|1795.02|1793.02|1795.38|1793.38|1794.27|1792.27|0
1641209700000|2022-01-03 11:35:00|1794.89|1792.89|1795.51|1793.51|1795.76|1793.76|1794.27|1792.27|0
1641210000000|2022-01-03 11:40:00|1795.26|1793.26|1794.77|1792.77|1795.26|1793.26|1794.27|1792.27|0
1641210300000|2022-01-03 11:45:00|1794.64|1792.64|1794.52|1792.52|1794.77|1792.77|1794.02|1792.02|0
1641210600000|2022-01-03 11:50:00|1794.27|1792.27|1794.77|1792.77|1795.26|1793.26|1794.27|1792.27|0
1641210900000|2022-01-03 11:55:00|1794.88|1792.88|1795.51|1793.51|1795.76|1793.76|1794.77|1792.77|0
1641211200000|2022-01-03 12:00:00|1795.26|1793.26|1794.27|1792.27|1795.26|1793.26|1794.02|1792.02|0
1641211500000|2022-01-03 12:05:00|1793.78|1791.78|1792.29|1790.29|1794.14|1792.14|1792.29|1790.29|0
1641211800000|2022-01-03 12:10:00|1792.54|1790.54|1793.15|1791.15|1793.77|1791.77|1792.29|1790.29|0
1641212100000|2022-01-03 12:15:00|1793.03|1791.03|1793.77|1791.77|1794.02|1792.02|1793.03|1791.03|0
1641212400000|2022-01-03 12:20:00|1793.53|1791.53|1792.29|1790.29|1794.02|1792.02|1792.29|1790.29|0
1641212700000|2022-01-03 12:25:00|1792.41|1790.41|1792.54|1790.54|1793.52|1791.52|1791.79|1789.79|0
1641213000000|2022-01-03 12:30:00|1792.29|1790.29|1791.79|1789.79|1792.29|1790.29|1790.56|1788.56|0
1641213300000|2022-01-03 12:35:00|1791.66|1789.66|1792.04|1790.04|1792.04|1790.04|1791.05|1789.05|0
1641213600000|2022-01-03 12:40:00|1791.79|1789.79|1791.05|1789.05|1792.53|1790.53|1791.05|1789.05|0
1641213900000|2022-01-03 12:45:00|1791.3|1789.3|1790.42|1788.42|1791.3|1789.3|1788.82|1786.82|0
1641214200000|2022-01-03 12:50:00|1790.55|1788.55|1790.55|1788.55|1791.3|1789.3|1790.31|1788.31|0
1641214500000|2022-01-03 12:55:00|1790.06|1788.06|1789.32|1787.32|1790.31|1788.31|1789.07|1787.07|0
1641214800000|2022-01-03 13:00:00|1788.82|1786.82|1790.06|1788.06|1790.06|1788.06|1788.82|1786.82|0
1641215100000|2022-01-03 13:05:00|1789.81|1787.81|1789.56|1787.56|1790.06|1788.06|1788.57|1786.57|0
1641215400000|2022-01-03 13:10:00|1789.81|1787.81|1789.31|1787.31|1789.81|1787.81|1789.07|1787.07|0
1641215700000|2022-01-03 13:15:00|1789.07|1787.07|1788.51|1786.51|1789.75|1787.75|1788.02|1786.02|0
1641216000000|2022-01-03 13:20:00|1788.27|1786.27|1789.01|1787.01|1789.01|1787.01|1788.02|1786.02|0
1641216300000|2022-01-03 13:25:00|1789.25|1787.25|1789.5|1787.5|1789.75|1787.75|1788.26|1786.26|0
1641216600000|2022-01-03 13:30:00|1789.25|1787.25|1787.52|1785.52|1790|1788|1786.78|1784.78|0
1641216900000|2022-01-03 13:35:00|1787.39|1785.39|1787.52|1785.52|1788.51|1786.51|1787.27|1785.27|0
1641217200000|2022-01-03 13:40:00|1787.27|1785.27|1786.78|1784.78|1787.77|1785.77|1786.04|1784.04|0
1641217500000|2022-01-03 13:45:00|1786.53|1784.53|1788.26|1786.26|1788.26|1786.26|1786.53|1784.53|0
1641217800000|2022-01-03 13:50:00|1788.01|1786.01|1787.52|1785.52|1788.51|1786.51|1787.02|1785.02|0
1641218100000|2022-01-03 13:55:00|1787.64|1785.64|1780.1|1778.1|1787.77|1785.77|1780.1|1778.1|0
1641218400000|2022-01-03 14:00:00|1780.59|1778.59|1779.6|1777.6|1781.33|1779.33|1777.87|1775.87|0
1641218700000|2022-01-03 14:05:00|1779.85|1777.85|1780.84|1778.84|1780.84|1778.84|1777.38|1775.38|0
1641219000000|2022-01-03 14:10:00|1781.09|1779.09|1782.07|1780.07|1782.07|1780.07|1779.6|1777.6|0
1641219300000|2022-01-03 14:15:00|1781.83|1779.83|1782.82|1780.82|1783.31|1781.31|1780.1|1778.1|0
1641219600000|2022-01-03 14:20:00|1782.69|1780.69|1781.83|1779.83|1782.69|1780.69|1780.84|1778.84|0
1641219900000|2022-01-03 14:25:00|1781.58|1779.58|1777.62|1775.62|1782.07|1780.07|1777.37|1775.37|0
1641220200000|2022-01-03 14:30:00|1778.12|1776.12|1785.53|1783.53|1786.03|1784.03|1777.87|1775.87|0
1641220500000|2022-01-03 14:35:00|1785.04|1783.04|1786.28|1784.28|1791.22|1789.22|1783.8|1781.8|0
1641220800000|2022-01-03 14:40:00|1787.76|1785.76|1784.91|1782.91|1788.25|1786.25|1784.3|1782.3|0
1641221100000|2022-01-03 14:45:00|1786.52|1784.52|1762.35|1760.35|1786.52|1784.52|1760.12|1758.12|0
1641221400000|2022-01-03 14:50:00|1763.09|1761.09|1763.76|1761.76|1768.4|1766.4|1753.2|1751.2|0
1641221700000|2022-01-03 14:55:00|1764.51|1762.51|1763.52|1761.52|1769.45|1767.45|1760.55|1758.55|0
1641222000000|2022-01-03 15:00:00|1763.76|1761.76|1766.48|1764.48|1771.3|1769.3|1762.53|1760.53|0
1641222300000|2022-01-03 15:05:00|1766.24|1764.24|1766.48|1764.48|1769.2|1767.2|1763.76|1761.76|0
1641222600000|2022-01-03 15:10:00|1766.73|1764.73|1775.38|1773.38|1775.88|1773.88|1766.73|1764.73|0
1641222900000|2022-01-03 15:15:00|1774.76|1772.76|1775.88|1773.88|1778.35|1776.35|1772.66|1770.66|0
1641223200000|2022-01-03 15:20:00|1775.38|1773.38|1776.12|1774.12|1776.62|1774.62|1769.94|1767.94|0
1641223500000|2022-01-03 15:25:00|1776.37|1774.37|1781.32|1779.32|1781.32|1779.32|1774.89|1772.89|0
1641223800000|2022-01-03 15:30:00|1781.56|1779.56|1774.39|1772.39|1781.81|1779.81|1770.43|1768.43|0
1641224100000|2022-01-03 15:35:00|1774.64|1772.64|1774.46|1772.46|1775.87|1773.87|1772.97|1770.97|0
1641224400000|2022-01-03 15:40:00|1774.33|1772.33|1773.22|1771.22|1777.54|1775.54|1772.23|1770.23|0
1641224700000|2022-01-03 15:45:00|1772.97|1770.97|1776.93|1774.93|1777.92|1775.92|1771.99|1769.99|0
1641225000000|2022-01-03 15:50:00|1777.18|1775.18|1775.36|1773.36|1777.42|1775.42|1773.88|1771.88|0
1641225300000|2022-01-03 15:55:00|1775.61|1773.61|1775.61|1773.61|1776.84|1774.84|1773.13|1771.13|0
1641225600000|2022-01-03 16:00:00|1775.85|1773.85|1774.12|1772.12|1776.59|1774.59|1772.14|1770.14|0
1641225900000|2022-01-03 16:05:00|1773.87|1771.87|1770.66|1768.66|1775.6|1773.6|1769.42|1767.42|0
1641226200000|2022-01-03 16:10:00|1770.41|1768.41|1766.7|1764.7|1770.91|1768.91|1766.21|1764.21|0
1641226500000|2022-01-03 16:15:00|1766.95|1764.95|1766.95|1764.95|1768.43|1766.43|1764.97|1762.97|0
1641226800000|2022-01-03 16:20:00|1766.7|1764.7|1769.42|1767.42|1770.16|1768.16|1764.97|1762.97|0
1641227100000|2022-01-03 16:25:00|1769.17|1767.17|1769.42|1767.42|1769.91|1767.91|1766.95|1764.95|0
1641227400000|2022-01-03 16:30:00|1768.68|1766.68|1765.96|1763.96|1768.92|1766.92|1765.46|1763.46|0
1641227700000|2022-01-03 16:35:00|1766.2|1764.2|1759.78|1757.78|1766.7|1764.7|1759.03|1757.03|0
1641228000000|2022-01-03 16:40:00|1760.02|1758.02|1767.44|1765.44|1767.44|1765.44|1760.02|1758.02|0
1641228300000|2022-01-03 16:45:00|1767.19|1765.19|1768.92|1766.92|1772.14|1770.14|1766.2|1764.2|0
1641228600000|2022-01-03 16:50:00|1767.69|1765.69|1767.8|1765.8|1769.91|1767.91|1764.97|1762.97|0
1641228900000|2022-01-03 16:55:00|1767.93|1765.93|1767.62|1765.62|1769.42|1767.42|1766.2|1764.2|0
1641229200000|2022-01-03 17:00:00|1767.38|1765.38|1767.87|1765.87|1768.36|1766.36|1764.41|1762.41|0
1641229500000|2022-01-03 17:05:00|1767.62|1765.62|1768.86|1766.86|1769.6|1767.6|1765.4|1763.4|0
1641229800000|2022-01-03 17:10:00|1769.11|1767.11|1769.85|1767.85|1769.85|1767.85|1766.14|1764.14|0
1641230100000|2022-01-03 17:15:00|1769.6|1767.6|1769.96|1767.96|1770.34|1768.34|1768.12|1766.12|0
1641230400000|2022-01-03 17:20:00|1769.85|1767.85|1773.06|1771.06|1773.8|1771.8|1769.85|1767.85|0
1641230700000|2022-01-03 17:25:00|1772.93|1770.93|1773.06|1771.06|1773.31|1771.31|1771.58|1769.58|0
1641231000000|2022-01-03 17:30:00|1773.31|1771.31|1771.82|1769.82|1773.31|1771.31|1771.08|1769.08|0
1641231300000|2022-01-03 17:35:00|1772.07|1770.07|1770.83|1768.83|1772.56|1770.56|1770.09|1768.09|0
1641231600000|2022-01-03 17:40:00|1770.59|1768.59|1770.34|1768.34|1771.33|1769.33|1768.61|1766.61|0
1641231900000|2022-01-03 17:45:00|1770.83|1768.83|1771.57|1769.57|1772.07|1770.07|1770.83|1768.83|0
1641232200000|2022-01-03 17:50:00|1771.82|1769.82|1769.35|1767.35|1773.06|1771.06|1769.35|1767.35|0
1641232500000|2022-01-03 17:55:00|1769.59|1767.59|1769.59|1767.59|1770.58|1768.58|1769.1|1767.1|0
1641232800000|2022-01-03 18:00:00|1769.84|1767.84|1770.09|1768.09|1770.34|1768.34|1767.86|1765.86|0
1641233100000|2022-01-03 18:05:00|1770.33|1768.33|1768.36|1766.36|1770.33|1768.33|1768.11|1766.11|0
1641233400000|2022-01-03 18:10:00|1768.11|1766.11|1772.81|1770.81|1774.79|1772.79|1767.12|1765.12|0
1641233700000|2022-01-03 18:15:00|1772.56|1770.56|1773.3|1771.3|1774.54|1772.54|1772.06|1770.06|0
1641234000000|2022-01-03 18:20:00|1773.55|1771.55|1773.79|1771.79|1775.03|1773.03|1773.55|1771.55|0
1641234300000|2022-01-03 18:25:00|1774.04|1772.04|1774.29|1772.29|1775.53|1773.53|1773.79|1771.79|0
1641234600000|2022-01-03 18:30:00|1774.78|1772.78|1773.3|1771.3|1775.52|1773.52|1772.56|1770.56|0
1641234900000|2022-01-03 18:35:00|1773.55|1771.55|1773.54|1771.54|1774.29|1772.29|1773.05|1771.05|0
1641235200000|2022-01-03 18:40:00|1773.3|1771.3|1777.5|1775.5|1777.75|1775.75|1772.8|1770.8|0
1641235500000|2022-01-03 18:45:00|1777.75|1775.75|1777.5|1775.5|1777.75|1775.75|1775.77|1773.77|0
1641235800000|2022-01-03 18:50:00|1777.75|1775.75|1780.22|1778.22|1780.22|1778.22|1777.5|1775.5|0
1641236100000|2022-01-03 18:55:00|1780.47|1778.47|1780.96|1778.96|1781.21|1779.21|1779.48|1777.48|0
1641236400000|2022-01-03 19:00:00|1780.72|1778.72|1780.72|1778.72|1782.2|1780.2|1779.73|1777.73|0
1641236700000|2022-01-03 19:05:00|1780.47|1778.47|1783.44|1781.44|1784.18|1782.18|1779.73|1777.73|0
1641237000000|2022-01-03 19:10:00|1783.19|1781.19|1782.69|1780.69|1783.68|1781.68|1782.2|1780.2|0
1641237300000|2022-01-03 19:15:00|1782.45|1780.45|1782.69|1780.69|1783.93|1781.93|1781.46|1779.46|0
1641237600000|2022-01-03 19:20:00|1782.94|1780.94|1781.05|1779.05|1782.94|1780.94|1780.8|1778.8|0
1641237900000|2022-01-03 19:25:00|1781.3|1779.3|1783.03|1781.03|1783.03|1781.03|1780.8|1778.8|0
1641238200000|2022-01-03 19:30:00|1782.78|1780.78|1781.79|1779.79|1784.02|1782.02|1781.79|1779.79|0
1641238500000|2022-01-03 19:35:00|1782.04|1780.04|1784.26|1782.26|1784.26|1782.26|1781.54|1779.54|0
1641238800000|2022-01-03 19:40:00|1785|1783|1789.7|1787.7|1790.2|1788.2|1785|1783|0
1641239100000|2022-01-03 19:45:00|1789.46|1787.46|1788.47|1786.47|1790.45|1788.45|1787.72|1785.72|0
1641239400000|2022-01-03 19:50:00|1788.71|1786.71|1787.72|1785.72|1789.46|1787.46|1787.23|1785.23|0
1641239700000|2022-01-03 19:55:00|1787.48|1785.48|1785.99|1783.99|1787.48|1785.48|1785.5|1783.5|0
1641240000000|2022-01-03 20:00:00|1785.74|1783.74|1786.73|1784.73|1787.47|1785.47|1784.01|1782.01|0
1641240300000|2022-01-03 20:05:00|1786.48|1784.48|1786.73|1784.73|1787.23|1785.23|1785|1783|0
1641240600000|2022-01-03 20:10:00|1786.48|1784.48|1787.47|1785.47|1788.46|1786.46|1786.48|1784.48|0
1641240900000|2022-01-03 20:15:00|1787.72|1785.72|1787.22|1785.22|1788.46|1786.46|1785.99|1783.99|0
1641241200000|2022-01-03 20:20:00|1787.72|1785.72|1786.73|1784.73|1788.96|1786.96|1786.48|1784.48|0
1641241500000|2022-01-03 20:25:00|1786.98|1784.98|1787.47|1785.47|1788.46|1786.46|1786.48|1784.48|0
1641241800000|2022-01-03 20:30:00|1787.72|1785.72|1788.71|1786.71|1788.95|1786.95|1786.48|1784.48|0
1641242100000|2022-01-03 20:35:00|1788.95|1786.95|1787.72|1785.72|1790.93|1788.93|1786.73|1784.73|0
1641242400000|2022-01-03 20:40:00|1787.47|1785.47|1783.02|1781.02|1787.96|1785.96|1780.3|1778.3|0
1641242700000|2022-01-03 20:45:00|1782.77|1780.77|1790.44|1788.44|1790.44|1788.44|1782.27|1780.27|0
1641243000000|2022-01-03 20:50:00|1788.21|1786.21|1788.46|1786.46|1790.68|1788.68|1784.99|1782.99|0
1641243300000|2022-01-03 20:55:00|1788.7|1786.7|1790.68|1788.68|1791.18|1789.18|1785.24|1783.24|0
1641243600000|2022-01-03 21:00:00|1791.43|1789.43|1791.42|1789.42|1791.43|1789.43|1789.69|1787.69|0
1641243900000|2022-01-03 21:05:00|1791.67|1789.67|1790.92|1788.92|1792.17|1790.17|1790.19|1788.19|0
1641244200000|2022-01-03 21:10:00|1790.67|1788.67|1789.43|1787.43|1791.17|1789.17|1788.94|1786.94|0
1641244500000|2022-01-03 21:15:00|1790.23|1787.63|1791.71|1789.11|1791.71|1789.11|1790.23|1787.63|0
1641244800000|2022-01-03 21:20:00|1791.96|1789.36|1791.96|1789.36|1792.7|1790.1|1791.71|1789.11|0
1641245100000|2022-01-03 21:25:00|1791.71|1789.11|1791.22|1788.62|1792.45|1789.85|1790.97|1788.37|0
1641245400000|2022-01-03 21:30:00|1791.46|1788.86|1791.46|1788.86|1791.71|1789.11|1791.22|1788.62|0
1641245700000|2022-01-03 21:35:00|1791.22|1788.62|1792.45|1789.85|1792.7|1790.1|1791.22|1788.62|0
1641246000000|2022-01-03 21:40:00|1792.21|1789.61|1791.22|1788.62|1792.32|1789.72|1790.97|1788.37|0
1641246300000|2022-01-03 21:45:00|1791.46|1788.86|1789.24|1786.64|1791.46|1788.86|1789.24|1786.64|0
1641246600000|2022-01-03 21:50:00|1789.23|1786.63|1789.73|1787.13|1789.73|1787.13|1789.23|1786.63|0
1641246900000|2022-01-03 21:55:00|1789.85|1787.25|1789.6|1787|1789.98|1787.38|1789.23|1786.63|0
1641247200000|2022-01-03 22:00:00|1789.53|1786.93|1789.93|1787.33|1789.93|1787.33|1789.53|1786.93|0
1641247500000|2022-01-03 22:05:00|1789.97|1787.37|1790.11|1787.51|1790.11|1787.51|1789.93|1787.33|0
1641247800000|2022-01-03 22:10:00|1790.07|1787.47|1790.03|1787.43|1790.07|1787.47|1790|1787.4|0
1641248100000|2022-01-03 22:15:00|1790.07|1787.47|1790.14|1787.54|1790.14|1787.54|1789.85|1787.25|0
1641248400000|2022-01-03 22:20:00|1789.89|1787.29|1790.29|1787.69|1790.29|1787.69|1789.89|1787.29|0
1641248700000|2022-01-03 22:25:00|1790.11|1787.51|1790.29|1787.69|1790.32|1787.72|1790.11|1787.51|0
1641249000000|2022-01-03 22:30:00|1790.22|1787.62|1790.32|1787.72|1790.32|1787.72|1790.11|1787.51|0
1641249300000|2022-01-03 22:35:00|1790.29|1787.69|1790.14|1787.54|1790.36|1787.76|1790.14|1787.54|0
1641249600000|2022-01-03 22:40:00|1790.11|1787.51|1790.07|1787.47|1790.14|1787.54|1790.07|1787.47|0
1641249900000|2022-01-03 22:45:00|1789.85|1787.25|1789.92|1787.32|1789.96|1787.36|1789.78|1787.18|0
1641250200000|2022-01-03 22:50:00|1789.96|1787.36|1790.22|1787.62|1790.22|1787.62|1789.96|1787.36|0
1641250500000|2022-01-03 22:55:00|1790.25|1787.65|1790.28|1787.68|1790.35|1787.75|1790|1787.4|0
1641250800000|2022-01-03 23:00:00|1790.09|1787.49|1790.21|1787.61|1791.32|1788.72|1789.72|1787.12|0
1641251100000|2022-01-03 23:05:00|1790.46|1787.86|1790.96|1788.36|1791.2|1788.6|1790.21|1787.61|0
1641251400000|2022-01-03 23:10:00|1791.2|1788.6|1791.45|1788.85|1791.95|1789.35|1790.46|1787.86|0
1641251700000|2022-01-03 23:15:00|1791.57|1788.97|1790.96|1788.36|1791.7|1789.1|1790.58|1787.98|0
1641252000000|2022-01-03 23:20:00|1791.2|1788.6|1790.46|1787.86|1791.7|1789.1|1790.21|1787.61|0
1641252300000|2022-01-03 23:25:00|1790.58|1787.98|1789.72|1787.12|1790.58|1787.98|1789.72|1787.12|0
1641252600000|2022-01-03 23:30:00|1789.96|1787.36|1789.96|1787.36|1789.96|1787.36|1788.23|1785.63|0
1641252900000|2022-01-03 23:35:00|1789.72|1787.12|1788.73|1786.13|1789.72|1787.12|1788.23|1785.63|0
1641253200000|2022-01-03 23:40:00|1788.84|1786.24|1789.96|1787.36|1789.96|1787.36|1788.48|1785.88|0
1641253500000|2022-01-03 23:45:00|1790.21|1787.61|1789.22|1786.62|1790.21|1787.61|1788.72|1786.12|0
1641253800000|2022-01-03 23:50:00|1788.97|1786.37|1788.72|1786.12|1789.09|1786.49|1787.98|1785.38|0
1641254100000|2022-01-03 23:55:00|1788.6|1786|1787.98|1785.38|1788.97|1786.37|1787.24|1784.64|0
1641254400000|2022-01-04 00:00:00|1788.23|1785.63|1788.1|1785.5|1788.72|1786.12|1786.25|1783.65|0
1641254700000|2022-01-04 00:05:00|1787.85|1785.25|1787.24|1784.64|1787.85|1785.25|1786.74|1784.14|0
1641255000000|2022-01-04 00:10:00|1786.99|1784.39|1787.73|1785.13|1788.23|1785.63|1786.99|1784.39|0
1641255300000|2022-01-04 00:15:00|1787.98|1785.38|1787.98|1785.38|1788.23|1785.63|1786.49|1783.89|0
1641255600000|2022-01-04 00:20:00|1787.85|1785.25|1787.24|1784.64|1788.23|1785.63|1786.99|1784.39|0
1641255900000|2022-01-04 00:25:00|1787.48|1784.88|1787.35|1784.75|1788.22|1785.62|1787.23|1784.63|0
1641256200000|2022-01-04 00:30:00|1787.23|1784.63|1787.48|1784.88|1787.98|1785.38|1786.86|1784.26|0
1641256500000|2022-01-04 00:35:00|1787.35|1784.75|1787.48|1784.88|1787.98|1785.38|1786.99|1784.39|0
1641256800000|2022-01-04 00:40:00|1787.23|1784.63|1787.48|1784.88|1787.73|1785.13|1786.36|1783.76|0
1641257100000|2022-01-04 00:45:00|1787.73|1785.13|1789.21|1786.61|1789.21|1786.61|1787.73|1785.13|0
1641257400000|2022-01-04 00:50:00|1789.46|1786.86|1789.95|1787.35|1790.2|1787.6|1788.96|1786.36|0
1641257700000|2022-01-04 00:55:00|1789.71|1787.11|1789.46|1786.86|1790.81|1788.21|1789.21|1786.61|0
1641258000000|2022-01-04 01:00:00|1789.21|1786.61|1787.97|1785.37|1789.21|1786.61|1787.48|1784.88|0
1641258300000|2022-01-04 01:05:00|1788.22|1785.62|1789.82|1787.22|1789.95|1787.35|1788.22|1785.62|0
1641258600000|2022-01-04 01:10:00|1789.95|1787.35|1790.69|1788.09|1790.69|1788.09|1788.96|1786.36|0
1641258900000|2022-01-04 01:15:00|1790.45|1787.85|1790.2|1787.6|1791.44|1788.84|1790.2|1787.6|0
1641259200000|2022-01-04 01:20:00|1789.95|1787.35|1790.69|1788.09|1790.94|1788.34|1789.95|1787.35|0
1641259500000|2022-01-04 01:25:00|1790.81|1788.21|1790.44|1787.84|1791.06|1788.46|1790.2|1787.6|0
1641259800000|2022-01-04 01:30:00|1790.2|1787.6|1789.45|1786.85|1790.44|1787.84|1789.45|1786.85|0
1641260100000|2022-01-04 01:35:00|1789.7|1787.1|1790.56|1787.96|1790.94|1788.34|1789.45|1786.85|0
1641260400000|2022-01-04 01:40:00|1790.44|1787.84|1790.69|1788.09|1791.18|1788.58|1789.95|1787.35|0
1641260700000|2022-01-04 01:45:00|1790.94|1788.34|1790.19|1787.59|1791.68|1789.08|1790.19|1787.59|0
1641261000000|2022-01-04 01:50:00|1790.44|1787.84|1789.7|1787.1|1790.56|1787.96|1789.45|1786.85|0
1641261300000|2022-01-04 01:55:00|1789.82|1787.22|1789.45|1786.85|1790.44|1787.84|1789.45|1786.85|0
1641261600000|2022-01-04 02:00:00|1789.7|1787.1|1789.32|1786.72|1790.44|1787.84|1789.32|1786.72|0
1641261900000|2022-01-04 02:05:00|1789.2|1786.6|1789.45|1786.85|1790.19|1787.59|1788.95|1786.35|0
1641262200000|2022-01-04 02:10:00|1789.57|1786.97|1789.94|1787.34|1790.19|1787.59|1789.57|1786.97|0
1641262500000|2022-01-04 02:15:00|1790.06|1787.46|1790.19|1787.59|1790.93|1788.33|1789.94|1787.34|0
1641262800000|2022-01-04 02:20:00|1789.94|1787.34|1790.68|1788.08|1790.93|1788.33|1789.69|1787.09|0
1641263100000|2022-01-04 02:25:00|1790.56|1787.96|1790.93|1788.33|1790.93|1788.33|1790.19|1787.59|0
1641263400000|2022-01-04 02:30:00|1790.68|1788.08|1790.68|1788.08|1790.93|1788.33|1789.94|1787.34|0
1641263700000|2022-01-04 02:35:00|1790.55|1787.95|1790.93|1788.33|1791.18|1788.58|1789.94|1787.34|0
1641264000000|2022-01-04 02:40:00|1790.68|1788.08|1791.42|1788.82|1791.42|1788.82|1790.68|1788.08|0
1641264300000|2022-01-04 02:45:00|1791.67|1789.07|1791.42|1788.82|1791.92|1789.32|1790.93|1788.33|0
1641264600000|2022-01-04 02:50:00|1791.67|1789.07|1792.66|1790.06|1792.66|1790.06|1791.54|1788.94|0
1641264900000|2022-01-04 02:55:00|1792.41|1789.81|1793.9|1791.3|1794.14|1791.54|1792.16|1789.56|0
1641265200000|2022-01-04 03:00:00|1794.02|1791.42|1792.91|1790.31|1794.39|1791.79|1792.66|1790.06|0
1641265500000|2022-01-04 03:05:00|1792.66|1790.06|1792.41|1789.81|1792.91|1790.31|1792.03|1789.43|0
1641265800000|2022-01-04 03:10:00|1792.16|1789.56|1792.41|1789.81|1792.66|1790.06|1792.16|1789.56|0
1641266100000|2022-01-04 03:15:00|1792.66|1790.06|1793.4|1790.8|1793.4|1790.8|1792.66|1790.06|0
1641266400000|2022-01-04 03:20:00|1793.65|1791.05|1794.64|1792.04|1794.88|1792.28|1793.4|1790.8|0
1641266700000|2022-01-04 03:25:00|1794.39|1791.79|1794.39|1791.79|1794.88|1792.28|1794.39|1791.79|0
1641267000000|2022-01-04 03:30:00|1794.63|1792.03|1794.75|1792.15|1794.88|1792.28|1794.14|1791.54|0
1641267300000|2022-01-04 03:35:00|1794.88|1792.28|1794.63|1792.03|1794.88|1792.28|1794.14|1791.54|0
1641267600000|2022-01-04 03:40:00|1794.75|1792.15|1795.38|1792.78|1795.38|1792.78|1794.63|1792.03|0
1641267900000|2022-01-04 03:45:00|1795.13|1792.53|1795.13|1792.53|1795.62|1793.02|1795.13|1792.53|0
1641268200000|2022-01-04 03:50:00|1794.88|1792.28|1794.38|1791.78|1794.88|1792.28|1794.38|1791.78|0
1641268500000|2022-01-04 03:55:00|1794.5|1791.9|1794.88|1792.28|1795.13|1792.53|1794.38|1791.78|0
1641268800000|2022-01-04 04:00:00|1795.13|1792.53|1795.13|1792.53|1795.37|1792.77|1794.88|1792.28|0
1641269100000|2022-01-04 04:05:00|1794.88|1792.28|1795.37|1792.77|1795.37|1792.77|1794.63|1792.03|0
1641269400000|2022-01-04 04:10:00|1795.12|1792.52|1795.37|1792.77|1795.37|1792.77|1795.12|1792.52|0
1641269700000|2022-01-04 04:15:00|1795.12|1792.52|1795.87|1793.27|1795.87|1793.27|1795.12|1792.52|0
1641270000000|2022-01-04 04:20:00|1796.11|1793.51|1798.09|1795.49|1798.09|1795.49|1796.11|1793.51|0
1641270300000|2022-01-04 04:25:00|1797.85|1795.25|1798.21|1795.61|1798.34|1795.74|1797.35|1794.75|0
1641270600000|2022-01-04 04:30:00|1798.09|1795.49|1798.09|1795.49|1798.59|1795.99|1798.09|1795.49|0
1641270900000|2022-01-04 04:35:00|1798.34|1795.74|1798.09|1795.49|1798.34|1795.74|1797.84|1795.24|0
1641271200000|2022-01-04 04:40:00|1797.84|1795.24|1798.09|1795.49|1798.34|1795.74|1797.84|1795.24|0
1641271500000|2022-01-04 04:45:00|1798.34|1795.74|1798.58|1795.98|1798.83|1796.23|1798.09|1795.49|0
1641271800000|2022-01-04 04:50:00|1798.7|1796.1|1799.82|1797.22|1799.82|1797.22|1798.58|1795.98|0
1641272100000|2022-01-04 04:55:00|1799.57|1796.97|1799.33|1796.73|1799.57|1796.97|1799.33|1796.73|0
1641272400000|2022-01-04 05:00:00|1799.57|1796.97|1799.57|1796.97|1800.07|1797.47|1799.33|1796.73|0
1641272700000|2022-01-04 05:05:00|1799.82|1797.22|1799.82|1797.22|1799.82|1797.22|1799.57|1796.97|0
1641273000000|2022-01-04 05:10:00|1800.07|1797.47|1800.31|1797.71|1800.56|1797.96|1799.82|1797.22|0
1641273300000|2022-01-04 05:15:00|1800.07|1797.47|1801.55|1798.95|1801.55|1798.95|1799.94|1797.34|0
1641273600000|2022-01-04 05:20:00|1801.3|1798.7|1801.8|1799.2|1801.8|1799.2|1801.3|1798.7|0
1641273900000|2022-01-04 05:25:00|1801.55|1798.95|1802.04|1799.44|1802.04|1799.44|1801.05|1798.45|0
1641274200000|2022-01-04 05:30:00|1801.8|1799.2|1801.8|1799.2|1802.04|1799.44|1801.3|1798.7|0
1641274500000|2022-01-04 05:35:00|1802.04|1799.44|1802.04|1799.44|1802.29|1799.69|1801.8|1799.2|0
1641274800000|2022-01-04 05:40:00|1801.8|1799.2|1802.29|1799.69|1802.54|1799.94|1801.8|1799.2|0
1641275100000|2022-01-04 05:45:00|1802.04|1799.44|1802.54|1799.94|1802.54|1799.94|1802.04|1799.44|0
1641275400000|2022-01-04 05:50:00|1802.29|1799.69|1802.29|1799.69|1802.54|1799.94|1802.04|1799.44|0
1641275700000|2022-01-04 05:55:00|1802.54|1799.94|1802.04|1799.44|1802.78|1800.18|1802.04|1799.44|0
1641276000000|2022-01-04 06:00:00|1802.29|1799.69|1802.29|1799.69|1802.29|1799.69|1801.79|1799.19|0
1641276300000|2022-01-04 06:05:00|1802.41|1799.81|1802.78|1800.18|1803.28|1800.68|1802.41|1799.81|0
1641276600000|2022-01-04 06:10:00|1803.03|1800.43|1802.78|1800.18|1803.28|1800.68|1802.78|1800.18|0
1641276900000|2022-01-04 06:15:00|1802.65|1800.05|1800.8|1798.2|1802.65|1800.05|1800.8|1798.2|0
1641277200000|2022-01-04 06:20:00|1800.55|1797.95|1801.05|1798.45|1801.05|1798.45|1800.31|1797.71|0
1641277500000|2022-01-04 06:25:00|1800.8|1798.2|1800.55|1797.95|1801.05|1798.45|1800.3|1797.7|0
1641277800000|2022-01-04 06:30:00|1800.42|1797.82|1801.05|1798.45|1801.05|1798.45|1800.3|1797.7|0
1641278100000|2022-01-04 06:35:00|1801.29|1798.69|1801.29|1798.69|1801.54|1798.94|1800.8|1798.2|0
1641278400000|2022-01-04 06:40:00|1801.54|1798.94|1801.41|1798.81|1802.04|1799.44|1801.29|1798.69|0
1641278700000|2022-01-04 06:45:00|1801.29|1798.69|1801.54|1798.94|1801.79|1799.19|1800.67|1798.07|0
1641279000000|2022-01-04 06:50:00|1801.29|1798.69|1801.54|1798.94|1802.03|1799.43|1801.04|1798.44|0
1641279300000|2022-01-04 06:55:00|1801.66|1799.06|1801.29|1798.69|1801.79|1799.19|1801.04|1798.44|0
1641279600000|2022-01-04 07:00:00|1800.8|1798.2|1799.31|1796.71|1800.8|1798.2|1798.81|1796.21|0
1641279900000|2022-01-04 07:05:00|1799.06|1796.46|1798.32|1795.72|1799.56|1796.96|1798.07|1795.47|0
1641280200000|2022-01-04 07:10:00|1798.44|1795.84|1799.56|1796.96|1799.8|1797.2|1798.07|1795.47|0
1641280500000|2022-01-04 07:15:00|1799.67|1797.07|1798.81|1796.21|1799.8|1797.2|1798.57|1795.97|0
1641280800000|2022-01-04 07:20:00|1798.57|1795.97|1798.56|1795.96|1798.81|1796.21|1798.07|1795.47|0
1641281100000|2022-01-04 07:25:00|1798.68|1796.08|1798.81|1796.21|1799.55|1796.95|1798.56|1795.96|0
1641281400000|2022-01-04 07:30:00|1798.93|1796.33|1800.05|1797.45|1800.3|1797.7|1798.93|1796.33|0
1641281700000|2022-01-04 07:35:00|1799.8|1797.2|1800.05|1797.45|1800.54|1797.94|1799.55|1796.95|0
1641282000000|2022-01-04 07:40:00|1799.8|1797.2|1801.29|1798.69|1801.29|1798.69|1799.8|1797.2|0
1641282300000|2022-01-04 07:45:00|1801.16|1798.56|1800.54|1797.94|1801.29|1798.69|1800.05|1797.45|0
1641282600000|2022-01-04 07:50:00|1800.29|1797.69|1801.28|1798.68|1801.78|1799.18|1800.29|1797.69|0
1641282900000|2022-01-04 07:55:00|1801.04|1798.44|1802.03|1799.43|1802.14|1799.54|1800.29|1797.69|0
1641283200000|2022-01-04 08:00:00|1802.27|1799.67|1800.79|1798.19|1802.27|1799.67|1799.55|1796.95|0
1641283500000|2022-01-04 08:05:00|1800.24|1798.24|1799.5|1797.5|1801.97|1799.97|1799.25|1797.25|0
1641283800000|2022-01-04 08:10:00|1799.37|1797.37|1798.26|1796.26|1799.5|1797.5|1798.01|1796.01|0
1641284100000|2022-01-04 08:15:00|1798.51|1796.51|1799.74|1797.74|1799.74|1797.74|1797.52|1795.52|0
1641284400000|2022-01-04 08:20:00|1799.61|1797.61|1800.73|1798.73|1800.98|1798.98|1799|1797|0
1641284700000|2022-01-04 08:25:00|1800.48|1798.48|1800.09|1798.09|1800.48|1798.48|1799.1|1797.1|0
1641285000000|2022-01-04 08:30:00|1800.34|1798.34|1800.09|1798.09|1800.59|1798.59|1798.73|1796.73|0
1641285300000|2022-01-04 08:35:00|1799.96|1797.96|1800.34|1798.34|1800.84|1798.84|1799.35|1797.35|0
1641285600000|2022-01-04 08:40:00|1800.59|1798.59|1798.36|1796.36|1801.58|1799.58|1798.36|1796.36|0
1641285900000|2022-01-04 08:45:00|1798.61|1796.61|1799.35|1797.35|1799.6|1797.6|1798.36|1796.36|0
1641286200000|2022-01-04 08:50:00|1799.22|1797.22|1798.97|1796.97|1799.6|1797.6|1798.11|1796.11|0
1641286500000|2022-01-04 08:55:00|1798.85|1796.85|1798.23|1796.23|1799.22|1797.22|1797.37|1795.37|0
1641286800000|2022-01-04 09:00:00|1798.11|1796.11|1798.85|1796.85|1799.1|1797.1|1797.86|1795.86|0
1641287100000|2022-01-04 09:05:00|1798.6|1796.6|1798.85|1796.85|1799.47|1797.47|1798.48|1796.48|0
1641287400000|2022-01-04 09:10:00|1799.1|1797.1|1799.59|1797.59|1799.84|1797.84|1798.85|1796.85|0
1641287700000|2022-01-04 09:15:00|1799.84|1797.84|1800.58|1798.58|1800.58|1798.58|1799.59|1797.59|0
1641288000000|2022-01-04 09:20:00|1800.34|1798.34|1799.81|1797.81|1800.58|1798.58|1799.53|1797.53|0
1641288300000|2022-01-04 09:25:00|1800.06|1798.06|1799.56|1797.56|1800.06|1798.06|1799.32|1797.32|0
1641288600000|2022-01-04 09:30:00|1799.43|1797.43|1798.57|1796.57|1799.81|1797.81|1798.57|1796.57|0
1641288900000|2022-01-04 09:35:00|1798.32|1796.32|1798.82|1796.82|1799.07|1797.07|1797.95|1795.95|0
1641289200000|2022-01-04 09:40:00|1798.94|1796.94|1800.06|1798.06|1800.06|1798.06|1798.32|1796.32|0
1641289500000|2022-01-04 09:45:00|1799.81|1797.81|1800.06|1798.06|1800.3|1798.3|1799.56|1797.56|0
1641289800000|2022-01-04 09:50:00|1800.3|1798.3|1800.3|1798.3|1800.8|1798.8|1800.3|1798.3|0
1641290100000|2022-01-04 09:55:00|1800.05|1798.05|1801.04|1799.04|1801.04|1799.04|1800.05|1798.05|0
1641290400000|2022-01-04 10:00:00|1801.29|1799.29|1802.53|1800.53|1802.53|1800.53|1801.29|1799.29|0
1641290700000|2022-01-04 10:05:00|1802.28|1800.28|1804.01|1802.01|1804.26|1802.26|1801.79|1799.79|0
1641291000000|2022-01-04 10:10:00|1803.77|1801.77|1805.74|1803.74|1806.98|1804.98|1803.77|1801.77|0
1641291300000|2022-01-04 10:15:00|1805.5|1803.5|1806.24|1804.24|1806.24|1804.24|1804.75|1802.75|0
1641291600000|2022-01-04 10:20:00|1806.49|1804.49|1808.47|1806.47|1808.71|1806.71|1805.99|1803.99|0
1641291900000|2022-01-04 10:25:00|1808.71|1806.71|1808.71|1806.71|1809.21|1807.21|1807.72|1805.72|0
1641292200000|2022-01-04 10:30:00|1808.83|1806.83|1809.46|1807.46|1809.7|1807.7|1808.22|1806.22|0
1641292500000|2022-01-04 10:35:00|1809.21|1807.21|1808.46|1806.46|1809.46|1807.46|1807.97|1805.97|0
1641292800000|2022-01-04 10:40:00|1808.71|1806.71|1809.45|1807.45|1809.45|1807.45|1808.22|1806.22|0
1641293100000|2022-01-04 10:45:00|1809.57|1807.57|1808.23|1806.23|1809.7|1807.7|1807.74|1805.74|0
1641293400000|2022-01-04 10:50:00|1808.48|1806.48|1807|1805|1808.73|1806.73|1807|1805|0
1641293700000|2022-01-04 10:55:00|1807.24|1805.24|1808.48|1806.48|1808.48|1806.48|1807|1805|0
1641294000000|2022-01-04 11:00:00|1808.23|1806.23|1809.72|1807.72|1810.71|1808.71|1807|1805|0
1641294300000|2022-01-04 11:05:00|1809.97|1807.97|1810.96|1808.96|1811.2|1809.2|1809.59|1807.59|0
1641294600000|2022-01-04 11:10:00|1811.45|1809.45|1811.2|1809.2|1811.95|1809.95|1810.71|1808.71|0
1641294900000|2022-01-04 11:15:00|1811.32|1809.32|1810.95|1808.95|1811.7|1809.7|1810.71|1808.71|0
1641295200000|2022-01-04 11:20:00|1811.2|1809.2|1810.3|1808.3|1811.7|1809.7|1810.3|1808.3|0
1641295500000|2022-01-04 11:25:00|1809.8|1807.8|1809.3|1807.3|1810.3|1808.3|1808.81|1806.81|0
1641295800000|2022-01-04 11:30:00|1809.18|1807.18|1808.56|1806.56|1809.8|1807.8|1808.56|1806.56|0
1641296100000|2022-01-04 11:35:00|1808.31|1806.31|1809.3|1807.3|1809.55|1807.55|1808.07|1806.07|0
1641296400000|2022-01-04 11:40:00|1809.42|1807.42|1808.56|1806.56|1809.42|1807.42|1808.31|1806.31|0
1641296700000|2022-01-04 11:45:00|1808.81|1806.81|1809.3|1807.3|1809.3|1807.3|1808.56|1806.56|0
1641297000000|2022-01-04 11:50:00|1809.55|1807.55|1809.8|1807.8|1809.8|1807.8|1809.3|1807.3|0
1641297300000|2022-01-04 11:55:00|1809.55|1807.55|1807.82|1805.82|1809.8|1807.8|1807.57|1805.57|0
1641297600000|2022-01-04 12:00:00|1807.57|1805.57|1807.07|1805.07|1808.06|1806.06|1807.07|1805.07|0
1641297900000|2022-01-04 12:05:00|1807.32|1805.32|1807.57|1805.57|1808.31|1806.31|1807.07|1805.07|0
1641298200000|2022-01-04 12:10:00|1807.32|1805.32|1806.33|1804.33|1808.31|1806.31|1806.33|1804.33|0
1641298500000|2022-01-04 12:15:00|1806.08|1804.08|1806.08|1804.08|1807.07|1805.07|1805.83|1803.83|0
1641298800000|2022-01-04 12:20:00|1806.2|1804.2|1803.36|1801.36|1806.58|1804.58|1803.11|1801.11|0
1641299100000|2022-01-04 12:25:00|1803.11|1801.11|1801.63|1799.63|1803.11|1801.11|1799.89|1797.89|0
1641299400000|2022-01-04 12:30:00|1801.38|1799.38|1803.85|1801.85|1803.85|1801.85|1800.64|1798.64|0
1641299700000|2022-01-04 12:35:00|1803.6|1801.6|1801.87|1799.87|1804.1|1802.1|1801.87|1799.87|0
1641300000000|2022-01-04 12:40:00|1802.12|1800.12|1802.86|1800.86|1803.85|1801.85|1801.62|1799.62|0
1641300300000|2022-01-04 12:45:00|1802.37|1800.37|1802.36|1800.36|1803.6|1801.6|1802.12|1800.12|0
1641300600000|2022-01-04 12:50:00|1802.12|1800.12|1801.87|1799.87|1802.61|1800.61|1801.13|1799.13|0
1641300900000|2022-01-04 12:55:00|1802.12|1800.12|1803.85|1801.85|1804.34|1802.34|1801.87|1799.87|0
1641301200000|2022-01-04 13:00:00|1803.72|1801.72|1803.35|1801.35|1804.34|1802.34|1802.86|1800.86|0
1641301500000|2022-01-04 13:05:00|1803.6|1801.6|1804.59|1802.59|1804.84|1802.84|1803.11|1801.11|0
1641301800000|2022-01-04 13:10:00|1804.34|1802.34|1806.07|1804.07|1806.07|1804.07|1804.21|1802.21|0
1641302100000|2022-01-04 13:15:00|1805.83|1803.83|1806.82|1804.82|1807.06|1805.06|1804.84|1802.84|0
1641302400000|2022-01-04 13:20:00|1806.57|1804.57|1808.55|1806.55|1809.54|1807.54|1806.57|1804.57|0
1641302700000|2022-01-04 13:25:00|1808.8|1806.8|1808.05|1806.05|1809.04|1807.04|1806.93|1804.93|0
1641303000000|2022-01-04 13:30:00|1807.92|1805.92|1806.81|1804.81|1808.55|1806.55|1806.57|1804.57|0
1641303300000|2022-01-04 13:35:00|1806.57|1804.57|1806.57|1804.57|1806.81|1804.81|1805.08|1803.08|0
1641303600000|2022-01-04 13:40:00|1806.32|1804.32|1806.81|1804.81|1807.31|1805.31|1805.82|1803.82|0
1641303900000|2022-01-04 13:45:00|1806.56|1804.56|1805.08|1803.08|1806.81|1804.81|1805.08|1803.08|0
1641304200000|2022-01-04 13:50:00|1805.33|1803.33|1807.43|1805.43|1807.55|1805.55|1805.33|1803.33|0
1641304500000|2022-01-04 13:55:00|1807.31|1805.31|1807.31|1805.31|1807.8|1805.8|1807.06|1805.06|0
1641304800000|2022-01-04 14:00:00|1807.55|1805.55|1804.83|1802.83|1808.3|1806.3|1804.83|1802.83|0
1641305100000|2022-01-04 14:05:00|1805.08|1803.08|1806.81|1804.81|1807.06|1805.06|1805.08|1803.08|0
1641305400000|2022-01-04 14:10:00|1806.68|1804.68|1807.8|1805.8|1808.79|1806.79|1806.56|1804.56|0
1641305700000|2022-01-04 14:15:00|1807.55|1805.55|1807.3|1805.3|1808.05|1806.05|1806.81|1804.81|0
1641306000000|2022-01-04 14:20:00|1807.55|1805.55|1808.04|1806.04|1808.05|1806.05|1807.3|1805.3|0
1641306300000|2022-01-04 14:25:00|1807.8|1805.8|1806.31|1804.31|1807.8|1805.8|1805.57|1803.57|0
1641306600000|2022-01-04 14:30:00|1806.56|1804.56|1809.28|1807.28|1809.78|1807.78|1803.84|1801.84|0
1641306900000|2022-01-04 14:35:00|1808.54|1806.54|1810.27|1808.27|1812.5|1810.5|1805.82|1803.82|0
1641307200000|2022-01-04 14:40:00|1810.52|1808.52|1810.36|1808.36|1812.77|1810.77|1808.38|1806.38|0
1641307500000|2022-01-04 14:45:00|1810.11|1808.11|1809.37|1807.37|1811.59|1809.59|1808.87|1806.87|0
1641307800000|2022-01-04 14:50:00|1808.87|1806.87|1811.1|1809.1|1811.34|1809.34|1806.15|1804.15|0
1641308100000|2022-01-04 14:55:00|1811.34|1809.34|1809.92|1807.92|1812.09|1810.09|1808.93|1806.93|0
1641308400000|2022-01-04 15:00:00|1809.79|1807.79|1805.96|1803.96|1809.92|1807.92|1803.24|1801.24|0
1641308700000|2022-01-04 15:05:00|1805.71|1803.71|1807.19|1805.19|1807.19|1805.19|1804.22|1802.22|0
1641309000000|2022-01-04 15:10:00|1806.95|1804.95|1804.97|1802.97|1808.68|1806.68|1803.48|1801.48|0
1641309300000|2022-01-04 15:15:00|1805.21|1803.21|1802.74|1800.74|1806.45|1804.45|1802.24|1800.24|0
1641309600000|2022-01-04 15:20:00|1803.48|1801.48|1804.96|1802.96|1807.06|1805.06|1801.75|1799.75|0
1641309900000|2022-01-04 15:25:00|1805.08|1803.08|1809.17|1807.17|1809.17|1807.17|1800.76|1798.76|0
1641310200000|2022-01-04 15:30:00|1809.42|1807.42|1804.22|1802.22|1810.9|1808.9|1804.09|1802.09|0
1641310500000|2022-01-04 15:35:00|1804.96|1802.96|1800.01|1798.01|1805.21|1803.21|1800.01|1798.01|0
1641310800000|2022-01-04 15:40:00|1800.51|1798.51|1797.68|1795.68|1802.74|1800.74|1796.94|1794.94|0
1641311100000|2022-01-04 15:45:00|1797.18|1795.18|1798.92|1796.92|1800.4|1798.4|1796.69|1794.69|0
1641311400000|2022-01-04 15:50:00|1799.16|1797.16|1795.7|1793.7|1799.91|1797.91|1794.96|1792.96|0
1641311700000|2022-01-04 15:55:00|1795.45|1793.45|1789.76|1787.76|1795.45|1793.45|1788.77|1786.77|0
1641312000000|2022-01-04 16:00:00|1789.51|1787.51|1781.85|1779.85|1790.01|1788.01|1779.12|1777.12|0
1641312300000|2022-01-04 16:05:00|1782.35|1780.35|1784.67|1782.67|1785.66|1783.66|1782.35|1780.35|0
1641312600000|2022-01-04 16:10:00|1784.92|1782.92|1785.41|1783.41|1785.9|1783.9|1781.45|1779.45|0
1641312900000|2022-01-04 16:15:00|1785.16|1783.16|1783.93|1781.93|1785.16|1783.16|1781.45|1779.45|0
1641313200000|2022-01-04 16:20:00|1784.17|1782.17|1781.7|1779.7|1784.17|1782.17|1778.24|1776.24|0
1641313500000|2022-01-04 16:25:00|1781.95|1779.95|1782.93|1780.93|1783.43|1781.43|1778.73|1776.73|0
1641313800000|2022-01-04 16:30:00|1782.69|1780.69|1787.63|1785.63|1787.63|1785.63|1782.19|1780.19|0
1641314100000|2022-01-04 16:35:00|1787.88|1785.88|1788.37|1786.37|1788.37|1786.37|1786.15|1784.15|0
1641314400000|2022-01-04 16:40:00|1788.13|1786.13|1789.11|1787.11|1789.11|1787.11|1785.9|1783.9|0
1641314700000|2022-01-04 16:45:00|1789.36|1787.36|1792.33|1790.33|1793.32|1791.32|1788.87|1786.87|0
1641315000000|2022-01-04 16:50:00|1792.08|1790.08|1792.08|1790.08|1792.58|1790.58|1790.1|1788.1|0
1641315300000|2022-01-04 16:55:00|1791.83|1789.83|1788.37|1786.37|1792.33|1790.33|1787.63|1785.63|0
1641315600000|2022-01-04 17:00:00|1788.24|1786.24|1786.64|1784.64|1789.36|1787.36|1785.9|1783.9|0
1641315900000|2022-01-04 17:05:00|1787.13|1785.13|1786.39|1784.39|1787.88|1785.88|1784.91|1782.91|0
1641316200000|2022-01-04 17:10:00|1786.64|1784.64|1790.35|1788.35|1790.6|1788.6|1786.39|1784.39|0
1641316500000|2022-01-04 17:15:00|1790.1|1788.1|1791.15|1789.15|1793.07|1791.07|1790.1|1788.1|0
1641316800000|2022-01-04 17:20:00|1790.9|1788.9|1789.85|1787.85|1791.83|1789.83|1789.85|1787.85|0
1641317100000|2022-01-04 17:25:00|1789.61|1787.61|1789.11|1787.11|1790.84|1788.84|1788.86|1786.86|0
1641317400000|2022-01-04 17:30:00|1788.86|1786.86|1787.63|1785.63|1788.86|1786.86|1786.14|1784.14|0
1641317700000|2022-01-04 17:35:00|1787.87|1785.87|1788.12|1786.12|1789.61|1787.61|1787.87|1785.87|0
1641318000000|2022-01-04 17:40:00|1788.37|1786.37|1786.39|1784.39|1788.62|1786.62|1786.14|1784.14|0
1641318300000|2022-01-04 17:45:00|1786.64|1784.64|1784.9|1782.9|1788.49|1786.49|1784.16|1782.16|0
1641318600000|2022-01-04 17:50:00|1785.4|1783.4|1783.91|1781.91|1786.39|1784.39|1782.93|1780.93|0
1641318900000|2022-01-04 17:55:00|1784.16|1782.16|1781.69|1779.69|1784.66|1782.66|1780.7|1778.7|0
1641319200000|2022-01-04 18:00:00|1781.44|1779.44|1783.17|1781.17|1783.67|1781.67|1779.96|1777.96|0
1641319500000|2022-01-04 18:05:00|1782.92|1780.92|1784.16|1782.16|1786.63|1784.63|1782.92|1780.92|0
1641319800000|2022-01-04 18:10:00|1784.65|1782.65|1782.92|1780.92|1784.65|1782.65|1782.43|1780.43|0
1641320100000|2022-01-04 18:15:00|1783.17|1781.17|1780.7|1778.7|1783.66|1781.66|1780.2|1778.2|0
1641320400000|2022-01-04 18:20:00|1780.45|1778.45|1781.93|1779.93|1782.43|1780.43|1779.71|1777.71|0
1641320700000|2022-01-04 18:25:00|1781.68|1779.68|1781.68|1779.68|1784.65|1782.65|1780.94|1778.94|0
1641321000000|2022-01-04 18:30:00|1781.44|1779.44|1774.76|1772.76|1781.68|1779.68|1774.51|1772.51|0
1641321300000|2022-01-04 18:35:00|1775.01|1773.01|1777.48|1775.48|1778.72|1776.72|1774.27|1772.27|0
1641321600000|2022-01-04 18:40:00|1776.98|1774.98|1777.48|1775.48|1778.47|1776.47|1776|1774|0
1641321900000|2022-01-04 18:45:00|1777.73|1775.73|1776.98|1774.98|1778.71|1776.71|1776.74|1774.74|0
1641322200000|2022-01-04 18:50:00|1776.74|1774.74|1773.77|1771.77|1776.74|1774.74|1772.04|1770.04|0
1641322500000|2022-01-04 18:55:00|1773.52|1771.52|1771.05|1769.05|1773.52|1771.52|1770.06|1768.06|0
1641322800000|2022-01-04 19:00:00|1770.55|1768.55|1776.49|1774.49|1776.49|1774.49|1770.55|1768.55|0
1641323100000|2022-01-04 19:05:00|1776.24|1774.24|1774.26|1772.26|1776.73|1774.73|1773.52|1771.52|0
1641323400000|2022-01-04 19:10:00|1774.01|1772.01|1777.97|1775.97|1777.97|1775.97|1773.27|1771.27|0
1641323700000|2022-01-04 19:15:00|1778.22|1776.22|1778.64|1776.64|1779.7|1777.7|1776.98|1774.98|0
1641324000000|2022-01-04 19:20:00|1778.39|1776.39|1776.66|1774.66|1779.38|1777.38|1776.41|1774.41|0
1641324300000|2022-01-04 19:25:00|1776.41|1774.41|1778.39|1776.39|1779.38|1777.38|1776.41|1774.41|0
1641324600000|2022-01-04 19:30:00|1778.64|1776.64|1782.35|1780.35|1785.32|1783.32|1778.14|1776.14|0
1641324900000|2022-01-04 19:35:00|1782.84|1780.84|1781.85|1779.85|1783.09|1781.09|1781.36|1779.36|0
1641325200000|2022-01-04 19:40:00|1782.1|1780.1|1786.06|1784.06|1786.3|1784.3|1781.85|1779.85|0
1641325500000|2022-01-04 19:45:00|1785.56|1783.56|1786.55|1784.55|1787.54|1785.54|1784.82|1782.82|0
1641325800000|2022-01-04 19:50:00|1787.05|1785.05|1787.54|1785.54|1788.53|1786.53|1786.06|1784.06|0
1641326100000|2022-01-04 19:55:00|1787.05|1785.05|1787.05|1785.05|1787.66|1785.66|1786.3|1784.3|0
1641326400000|2022-01-04 20:00:00|1787.29|1785.29|1789.77|1787.77|1790.01|1788.01|1787.05|1785.05|0
1641326700000|2022-01-04 20:05:00|1789.52|1787.52|1790.01|1788.01|1790.51|1788.51|1788.78|1786.78|0
1641327000000|2022-01-04 20:10:00|1790.26|1788.26|1791.75|1789.75|1792.49|1790.49|1790.26|1788.26|0
1641327300000|2022-01-04 20:15:00|1791.99|1789.99|1791.99|1789.99|1792.98|1790.98|1790.51|1788.51|0
1641327600000|2022-01-04 20:20:00|1792.24|1790.24|1794.22|1792.22|1795.71|1793.71|1792.24|1790.24|0
1641327900000|2022-01-04 20:25:00|1794.47|1792.47|1795.46|1793.46|1795.95|1793.95|1792.98|1790.98|0
1641328200000|2022-01-04 20:30:00|1795.7|1793.7|1793.48|1791.48|1795.7|1793.7|1792.24|1790.24|0
1641328500000|2022-01-04 20:35:00|1792.98|1790.98|1793.77|1791.77|1795.01|1793.01|1792.78|1790.78|0
1641328800000|2022-01-04 20:40:00|1794.02|1792.02|1796.49|1794.49|1797.48|1795.48|1793.28|1791.28|0
1641329100000|2022-01-04 20:45:00|1796.74|1794.74|1799.22|1797.22|1799.46|1797.46|1796.25|1794.25|0
1641329400000|2022-01-04 20:50:00|1798.23|1796.23|1794.76|1792.76|1802.19|1800.19|1794.76|1792.76|0
1641329700000|2022-01-04 20:55:00|1793.27|1791.27|1787.83|1785.83|1793.52|1791.52|1787.83|1785.83|0
1641330000000|2022-01-04 21:00:00|1788.57|1786.57|1787.33|1785.33|1789.56|1787.56|1786.34|1784.34|0
1641330300000|2022-01-04 21:05:00|1787.09|1785.09|1787.83|1785.83|1789.07|1787.07|1786.84|1784.84|0
1641330600000|2022-01-04 21:10:00|1787.58|1785.58|1786.59|1784.59|1787.83|1785.83|1785.85|1783.85|0
1641330900000|2022-01-04 21:15:00|1786.39|1783.79|1788.62|1786.02|1788.62|1786.02|1786.39|1783.79|0
1641331200000|2022-01-04 21:20:00|1789.12|1786.52|1789.12|1786.52|1789.36|1786.76|1788.62|1786.02|0
1641331500000|2022-01-04 21:25:00|1788.87|1786.27|1787.88|1785.28|1789.12|1786.52|1787.38|1784.78|0
1641331800000|2022-01-04 21:30:00|1787.63|1785.03|1786.89|1784.29|1788.12|1785.52|1786.39|1783.79|0
1641332100000|2022-01-04 21:35:00|1787.38|1784.78|1787.63|1785.03|1787.88|1785.28|1787.13|1784.53|0
1641332400000|2022-01-04 21:40:00|1787.88|1785.28|1788.37|1785.77|1788.62|1786.02|1787.88|1785.28|0
1641332700000|2022-01-04 21:45:00|1788.24|1785.64|1787.88|1785.28|1788.37|1785.77|1787.13|1784.53|0
1641333000000|2022-01-04 21:50:00|1787.87|1785.27|1787.63|1785.03|1787.87|1785.27|1787.38|1784.78|0
1641333300000|2022-01-04 21:55:00|1787.87|1785.27|1788.63|1786.03|1788.73|1786.13|1787.38|1784.78|0
1641333600000|2022-01-04 22:00:00|1788.37|1785.77|1787.93|1785.33|1788.37|1785.77|1787.93|1785.33|0
1641333900000|2022-01-04 22:05:00|1788.26|1785.66|1788.11|1785.51|1788.33|1785.73|1788.11|1785.51|0
1641334200000|2022-01-04 22:10:00|1788.04|1785.44|1788.01|1785.41|1788.11|1785.51|1787.93|1785.33|0
1641334500000|2022-01-04 22:15:00|1787.86|1785.26|1788.19|1785.59|1788.19|1785.59|1787.79|1785.19|0
1641334800000|2022-01-04 22:20:00|1788.04|1785.44|1788.41|1785.81|1788.51|1785.91|1788.04|1785.44|0
1641335100000|2022-01-04 22:25:00|1788.19|1785.59|1788.22|1785.62|1788.43|1785.83|1788.19|1785.59|0
1641335400000|2022-01-04 22:30:00|1788.26|1785.66|1787.93|1785.33|1788.4|1785.8|1787.93|1785.33|0
1641335700000|2022-01-04 22:35:00|1788.04|1785.44|1787.82|1785.22|1788.04|1785.44|1787.79|1785.19|0
1641336000000|2022-01-04 22:40:00|1787.93|1785.33|1787.82|1785.22|1787.93|1785.33|1787.79|1785.19|0
1641336300000|2022-01-04 22:45:00|1787.86|1785.26|1787.9|1785.3|1787.9|1785.3|1787.75|1785.15|0
1641336600000|2022-01-04 22:50:00|1787.86|1785.26|1787.9|1785.3|1787.9|1785.3|1787.86|1785.26|0
1641336900000|2022-01-04 22:55:00|1788.07|1785.47|1787.9|1785.3|1788.07|1785.47|1787.71|1785.11|0
1641337200000|2022-01-04 23:00:00|1788.23|1785.63|1788.11|1785.51|1789.22|1786.62|1787.62|1785.02|0
1641337500000|2022-01-04 23:05:00|1788.36|1785.76|1786.63|1784.03|1788.86|1786.26|1786.63|1784.03|0
1641337800000|2022-01-04 23:10:00|1787.12|1784.52|1787.24|1784.64|1787.86|1785.26|1786.87|1784.27|0
1641338100000|2022-01-04 23:15:00|1787.12|1784.52|1784.89|1782.29|1787.12|1784.52|1784.89|1782.29|0
1641338400000|2022-01-04 23:20:00|1785.14|1782.54|1783.66|1781.06|1785.14|1782.54|1783.41|1780.81|0
1641338700000|2022-01-04 23:25:00|1783.77|1781.17|1784.76|1782.16|1785.88|1783.28|1783.41|1780.81|0
1641339000000|2022-01-04 23:30:00|1784.4|1781.8|1784.15|1781.55|1784.4|1781.8|1783.16|1780.56|0
1641339300000|2022-01-04 23:35:00|1784.02|1781.42|1784.4|1781.8|1784.64|1782.04|1783.65|1781.05|0
1641339600000|2022-01-04 23:40:00|1784.15|1781.55|1783.65|1781.05|1784.64|1782.04|1783.16|1780.56|0
1641339900000|2022-01-04 23:45:00|1783.9|1781.3|1782.42|1779.82|1783.9|1781.3|1782.17|1779.57|0
1641340200000|2022-01-04 23:50:00|1782.53|1779.93|1783.16|1780.56|1783.65|1781.05|1782.42|1779.82|0
1641340500000|2022-01-04 23:55:00|1783.4|1780.8|1783.16|1780.56|1783.9|1781.3|1782.66|1780.06|0
1641340800000|2022-01-05 00:00:00|1783.4|1780.8|1781.92|1779.32|1784.15|1781.55|1780.93|1778.33|0
1641341100000|2022-01-05 00:05:00|1782.17|1779.57|1781.42|1778.82|1782.41|1779.81|1780.3|1777.7|0
1641341400000|2022-01-05 00:10:00|1781.67|1779.07|1782.04|1779.44|1782.41|1779.81|1780.68|1778.08|0
1641341700000|2022-01-05 00:15:00|1781.92|1779.32|1780.18|1777.58|1782.41|1779.81|1780.18|1777.58|0
1641342000000|2022-01-05 00:20:00|1780.43|1777.83|1781.92|1779.32|1782.16|1779.56|1779.94|1777.34|0
1641342300000|2022-01-05 00:25:00|1781.79|1779.19|1781.29|1778.69|1781.92|1779.32|1781.04|1778.44|0
1641342600000|2022-01-05 00:30:00|1781.42|1778.82|1780.68|1778.08|1781.42|1778.82|1779.81|1777.21|0
1641342900000|2022-01-05 00:35:00|1781.17|1778.57|1780.18|1777.58|1781.67|1779.07|1779.44|1776.84|0
1641343200000|2022-01-05 00:40:00|1780.3|1777.7|1780.68|1778.08|1780.92|1778.32|1779.93|1777.33|0
1641343500000|2022-01-05 00:45:00|1780.55|1777.95|1780.92|1778.32|1781.17|1778.57|1780.18|1777.58|0
1641343800000|2022-01-05 00:50:00|1780.68|1778.08|1781.66|1779.06|1781.91|1779.31|1780.68|1778.08|0
1641344100000|2022-01-05 00:55:00|1781.78|1779.18|1781.91|1779.31|1782.16|1779.56|1781.42|1778.82|0
1641344400000|2022-01-05 01:00:00|1782.16|1779.56|1782.16|1779.56|1782.65|1780.05|1781.66|1779.06|0
1641344700000|2022-01-05 01:05:00|1781.91|1779.31|1781.42|1778.82|1782.65|1780.05|1781.42|1778.82|0
1641345000000|2022-01-05 01:10:00|1781.17|1778.57|1783.39|1780.79|1783.39|1780.79|1780.67|1778.07|0
1641345300000|2022-01-05 01:15:00|1783.64|1781.04|1785.37|1782.77|1786.12|1783.52|1783.39|1780.79|0
1641345600000|2022-01-05 01:20:00|1785.13|1782.53|1784.63|1782.03|1785.37|1782.77|1783.89|1781.29|0
1641345900000|2022-01-05 01:25:00|1784.38|1781.78|1783.14|1780.54|1784.38|1781.78|1783.14|1780.54|0
1641346200000|2022-01-05 01:30:00|1782.9|1780.3|1779.68|1777.08|1782.9|1780.3|1778.94|1776.34|0
1641346500000|2022-01-05 01:35:00|1779.93|1777.33|1778.81|1776.21|1780.42|1777.82|1777.95|1775.35|0
1641346800000|2022-01-05 01:40:00|1778.69|1776.09|1778.19|1775.59|1779.18|1776.58|1777.45|1774.85|0
1641347100000|2022-01-05 01:45:00|1778.31|1775.71|1776.21|1773.61|1778.31|1775.71|1775.47|1772.87|0
1641347400000|2022-01-05 01:50:00|1775.97|1773.37|1777.32|1774.72|1777.95|1775.35|1775.97|1773.37|0
1641347700000|2022-01-05 01:55:00|1777.2|1774.6|1777.2|1774.6|1777.94|1775.34|1776.95|1774.35|0
1641348000000|2022-01-05 02:00:00|1777.45|1774.85|1777.2|1774.6|1778.93|1776.33|1777.2|1774.6|0
1641348300000|2022-01-05 02:05:00|1776.95|1774.35|1776.95|1774.35|1777.45|1774.85|1776.21|1773.61|0
1641348600000|2022-01-05 02:10:00|1777.45|1774.85|1778.19|1775.59|1778.93|1776.33|1777.2|1774.6|0
1641348900000|2022-01-05 02:15:00|1778.31|1775.71|1779.43|1776.83|1779.67|1777.07|1778.31|1775.71|0
1641349200000|2022-01-05 02:20:00|1779.3|1776.7|1778.68|1776.08|1779.3|1776.7|1778.44|1775.84|0
1641349500000|2022-01-05 02:25:00|1778.93|1776.33|1777.69|1775.09|1779.18|1776.58|1777.69|1775.09|0
1641349800000|2022-01-05 02:30:00|1777.45|1774.85|1778.19|1775.59|1778.68|1776.08|1776.7|1774.1|0
1641350100000|2022-01-05 02:35:00|1778.43|1775.83|1777.44|1774.84|1778.68|1776.08|1777.2|1774.6|0
1641350400000|2022-01-05 02:40:00|1777.2|1774.6|1776.7|1774.1|1777.2|1774.6|1776.45|1773.85|0
1641350700000|2022-01-05 02:45:00|1776.95|1774.35|1777.44|1774.84|1777.69|1775.09|1776.7|1774.1|0
1641351000000|2022-01-05 02:50:00|1777.69|1775.09|1777.69|1775.09|1778.19|1775.59|1777.44|1774.84|0
1641351300000|2022-01-05 02:55:00|1777.44|1774.84|1778.68|1776.08|1779.17|1776.57|1777.44|1774.84|0
1641351600000|2022-01-05 03:00:00|1778.93|1776.33|1778.93|1776.33|1779.42|1776.82|1778.43|1775.83|0
1641351900000|2022-01-05 03:05:00|1779.04|1776.44|1778.93|1776.33|1779.42|1776.82|1778.68|1776.08|0
1641352200000|2022-01-05 03:10:00|1778.68|1776.08|1777.44|1774.84|1778.93|1776.33|1777.19|1774.59|0
1641352500000|2022-01-05 03:15:00|1777.19|1774.59|1776.94|1774.34|1777.19|1774.59|1776.45|1773.85|0
1641352800000|2022-01-05 03:20:00|1776.7|1774.1|1777.44|1774.84|1777.93|1775.33|1776.45|1773.85|0
1641353100000|2022-01-05 03:25:00|1777.19|1774.59|1777.44|1774.84|1777.44|1774.84|1776.94|1774.34|0
1641353400000|2022-01-05 03:30:00|1777.31|1774.71|1777.44|1774.84|1777.93|1775.33|1776.7|1774.1|0
1641353700000|2022-01-05 03:35:00|1777.68|1775.08|1778.43|1775.83|1778.67|1776.07|1777.68|1775.08|0
1641354000000|2022-01-05 03:40:00|1778.18|1775.58|1778.67|1776.07|1778.67|1776.07|1778.18|1775.58|0
1641354300000|2022-01-05 03:45:00|1778.43|1775.83|1777.68|1775.08|1778.43|1775.83|1777.68|1775.08|0
1641354600000|2022-01-05 03:50:00|1777.44|1774.84|1778.54|1775.94|1778.67|1776.07|1777.44|1774.84|0
1641354900000|2022-01-05 03:55:00|1778.67|1776.07|1778.79|1776.19|1779.17|1776.57|1778.18|1775.58|0
1641355200000|2022-01-05 04:00:00|1778.67|1776.07|1778.92|1776.32|1779.41|1776.81|1778.67|1776.07|0
1641355500000|2022-01-05 04:05:00|1778.67|1776.07|1778.42|1775.82|1778.67|1776.07|1778.17|1775.57|0
1641355800000|2022-01-05 04:10:00|1778.67|1776.07|1778.42|1775.82|1778.67|1776.07|1778.42|1775.82|0
1641356100000|2022-01-05 04:15:00|1778.17|1775.57|1778.17|1775.57|1778.42|1775.82|1777.93|1775.33|0
1641356400000|2022-01-05 04:20:00|1778.42|1775.82|1778.67|1776.07|1778.67|1776.07|1778.17|1775.57|0
1641356700000|2022-01-05 04:25:00|1778.54|1775.94|1778.17|1775.57|1778.54|1775.94|1778.17|1775.57|0
1641357000000|2022-01-05 04:30:00|1777.92|1775.32|1777.43|1774.83|1777.92|1775.32|1777.18|1774.58|0
1641357300000|2022-01-05 04:35:00|1777.68|1775.08|1776.93|1774.33|1777.68|1775.08|1776.44|1773.84|0
1641357600000|2022-01-05 04:40:00|1777.18|1774.58|1777.43|1774.83|1777.68|1775.08|1777.18|1774.58|0
1641357900000|2022-01-05 04:45:00|1777.68|1775.08|1778.29|1775.69|1778.29|1775.69|1777.43|1774.83|0
1641358200000|2022-01-05 04:50:00|1778.17|1775.57|1777.67|1775.07|1778.42|1775.82|1777.43|1774.83|0
1641358500000|2022-01-05 04:55:00|1777.43|1774.83|1777.67|1775.07|1777.67|1775.07|1777.43|1774.83|0
1641358800000|2022-01-05 05:00:00|1777.92|1775.32|1776.93|1774.33|1778.04|1775.44|1776.19|1773.59|0
1641359100000|2022-01-05 05:05:00|1776.8|1774.2|1776.19|1773.59|1777.18|1774.58|1775.69|1773.09|0
1641359400000|2022-01-05 05:10:00|1776.44|1773.84|1777.42|1774.82|1777.67|1775.07|1776.19|1773.59|0
1641359700000|2022-01-05 05:15:00|1777.67|1775.07|1775.94|1773.34|1777.67|1775.07|1775.69|1773.09|0
1641360000000|2022-01-05 05:20:00|1776.19|1773.59|1774.45|1771.85|1776.19|1773.59|1774.21|1771.61|0
1641360300000|2022-01-05 05:25:00|1774.7|1772.1|1772.97|1770.37|1775.69|1773.09|1772.23|1769.63|0
1641360600000|2022-01-05 05:30:00|1773.22|1770.62|1773.22|1770.62|1774.45|1771.85|1773.09|1770.49|0
1641360900000|2022-01-05 05:35:00|1773.46|1770.86|1774.7|1772.1|1774.82|1772.22|1772.47|1769.87|0
1641361200000|2022-01-05 05:40:00|1774.57|1771.97|1774.2|1771.6|1775.19|1772.59|1774.2|1771.6|0
1641361500000|2022-01-05 05:45:00|1773.96|1771.36|1774.45|1771.85|1774.7|1772.1|1773.71|1771.11|0
1641361800000|2022-01-05 05:50:00|1774.32|1771.72|1774.2|1771.6|1774.45|1771.85|1773.71|1771.11|0
1641362100000|2022-01-05 05:55:00|1774.45|1771.85|1773.71|1771.11|1774.45|1771.85|1773.71|1771.11|0
1641362400000|2022-01-05 06:00:00|1773.46|1770.86|1774.2|1771.6|1774.2|1771.6|1773.46|1770.86|0
1641362700000|2022-01-05 06:05:00|1774.45|1771.85|1772.47|1769.87|1774.45|1771.85|1771.97|1769.37|0
1641363000000|2022-01-05 06:10:00|1772.59|1769.99|1774.32|1771.72|1774.45|1771.85|1772.59|1769.99|0
1641363300000|2022-01-05 06:15:00|1774.45|1771.85|1774.94|1772.34|1775.31|1772.71|1774.2|1771.6|0
1641363600000|2022-01-05 06:20:00|1775.19|1772.59|1775.93|1773.33|1775.93|1773.33|1775.19|1772.59|0
1641363900000|2022-01-05 06:25:00|1775.68|1773.08|1775.43|1772.83|1775.93|1773.33|1775.19|1772.59|0
1641364200000|2022-01-05 06:30:00|1775.19|1772.59|1774.94|1772.34|1775.55|1772.95|1774.44|1771.84|0
1641364500000|2022-01-05 06:35:00|1775.19|1772.59|1775.68|1773.08|1775.93|1773.33|1774.94|1772.34|0
1641364800000|2022-01-05 06:40:00|1775.93|1773.33|1778.65|1776.05|1778.65|1776.05|1775.93|1773.33|0
1641365100000|2022-01-05 06:45:00|1778.4|1775.8|1780.25|1777.65|1780.63|1778.03|1778.4|1775.8|0
1641365400000|2022-01-05 06:50:00|1780.38|1777.78|1779.89|1777.29|1780.63|1778.03|1779.64|1777.04|0
1641365700000|2022-01-05 06:55:00|1779.64|1777.04|1779.39|1776.79|1780.88|1778.28|1779.39|1776.79|0
1641366000000|2022-01-05 07:00:00|1779.76|1777.16|1780.13|1777.53|1780.38|1777.78|1778.15|1775.55|0
1641366300000|2022-01-05 07:05:00|1780|1777.4|1781.49|1778.89|1781.86|1779.26|1779.88|1777.28|0
1641366600000|2022-01-05 07:10:00|1781.37|1778.77|1781.12|1778.52|1781.86|1779.26|1780.63|1778.03|0
1641366900000|2022-01-05 07:15:00|1780.87|1778.27|1781.86|1779.26|1781.86|1779.26|1780.87|1778.27|0
1641367200000|2022-01-05 07:20:00|1781.73|1779.13|1780.38|1777.78|1781.86|1779.26|1780.38|1777.78|0
1641367500000|2022-01-05 07:25:00|1780.62|1778.02|1780.13|1777.53|1780.87|1778.27|1779.63|1777.03|0
1641367800000|2022-01-05 07:30:00|1779.88|1777.28|1781.37|1778.77|1781.37|1778.77|1779.63|1777.03|0
1641368100000|2022-01-05 07:35:00|1781.61|1779.01|1779.14|1776.54|1781.86|1779.26|1779.14|1776.54|0
1641368400000|2022-01-05 07:40:00|1779.38|1776.78|1781.12|1778.52|1781.36|1778.76|1779.14|1776.54|0
1641368700000|2022-01-05 07:45:00|1780.87|1778.27|1784.58|1781.98|1784.58|1781.98|1780.87|1778.27|0
1641369000000|2022-01-05 07:50:00|1784.83|1782.23|1784.33|1781.73|1785.32|1782.72|1783.59|1780.99|0
1641369300000|2022-01-05 07:55:00|1784.58|1781.98|1783.59|1780.99|1785.07|1782.47|1783.34|1780.74|0
1641369600000|2022-01-05 08:00:00|1784.08|1781.48|1782.49|1779.89|1786.81|1784.21|1782.49|1779.89|0
1641369900000|2022-01-05 08:05:00|1782.19|1780.19|1783.15|1781.15|1783.64|1781.64|1781.32|1779.32|0
1641370200000|2022-01-05 08:10:00|1782.9|1780.9|1784.14|1782.14|1785.37|1783.37|1781.66|1779.66|0
1641370500000|2022-01-05 08:15:00|1784.88|1782.88|1783.64|1781.64|1785.62|1783.62|1783.39|1781.39|0
1641370800000|2022-01-05 08:20:00|1783.39|1781.39|1784.38|1782.38|1784.38|1782.38|1780.92|1778.92|0
1641371100000|2022-01-05 08:25:00|1784.63|1782.63|1783.64|1781.64|1785.37|1783.37|1783.39|1781.39|0
1641371400000|2022-01-05 08:30:00|1783.76|1781.76|1782.4|1780.4|1785.62|1783.62|1782.4|1780.4|0
1641371700000|2022-01-05 08:35:00|1782.27|1780.27|1783.26|1781.26|1783.26|1781.26|1781.16|1779.16|0
1641372000000|2022-01-05 08:40:00|1783.14|1781.14|1783.14|1781.14|1784.88|1782.88|1782.9|1780.9|0
1641372300000|2022-01-05 08:45:00|1783.39|1781.39|1781.16|1779.16|1783.89|1781.89|1781.16|1779.16|0
1641372600000|2022-01-05 08:50:00|1781.41|1779.41|1781.41|1779.41|1782.15|1780.15|1780.92|1778.92|0
1641372900000|2022-01-05 08:55:00|1781.16|1779.16|1782.65|1780.65|1783.14|1781.14|1780.67|1778.67|0
1641373200000|2022-01-05 09:00:00|1782.89|1780.89|1783.64|1781.64|1784.63|1782.63|1781.9|1779.9|0
1641373500000|2022-01-05 09:05:00|1783.75|1781.75|1784.87|1782.87|1786.11|1784.11|1783.64|1781.64|0
1641373800000|2022-01-05 09:10:00|1785.12|1783.12|1787.59|1785.59|1787.84|1785.84|1784.13|1782.13|0
1641374100000|2022-01-05 09:15:00|1786.85|1784.85|1788.58|1786.58|1790.32|1788.32|1786.85|1784.85|0
1641374400000|2022-01-05 09:20:00|1788.83|1786.83|1788.83|1786.83|1790.07|1788.07|1788.09|1786.09|0
1641374700000|2022-01-05 09:25:00|1788.58|1786.58|1788.33|1786.33|1789.08|1787.08|1788.09|1786.09|0
1641375000000|2022-01-05 09:30:00|1788.45|1786.45|1787.84|1785.84|1788.58|1786.58|1787.46|1785.46|0
1641375300000|2022-01-05 09:35:00|1787.96|1785.96|1786.6|1784.6|1788.33|1786.33|1786.6|1784.6|0
1641375600000|2022-01-05 09:40:00|1786.47|1784.47|1787.84|1785.84|1788.58|1786.58|1786.1|1784.1|0
1641375900000|2022-01-05 09:45:00|1787.34|1785.34|1787.34|1785.34|1788.58|1786.58|1786.35|1784.35|0
1641376200000|2022-01-05 09:50:00|1787.46|1785.46|1787.71|1785.71|1787.95|1785.95|1786.85|1784.85|0
1641376500000|2022-01-05 09:55:00|1787.84|1785.84|1788.45|1786.45|1789.19|1787.19|1787.09|1785.09|0
1641376800000|2022-01-05 10:00:00|1788.82|1786.82|1790.06|1788.06|1791.05|1789.05|1788.08|1786.08|0
1641377100000|2022-01-05 10:05:00|1790.56|1788.56|1791.79|1789.79|1792.29|1790.29|1789.81|1787.81|0
1641377400000|2022-01-05 10:10:00|1792.04|1790.04|1789.81|1787.81|1792.29|1790.29|1789.07|1787.07|0
1641377700000|2022-01-05 10:15:00|1789.56|1787.56|1789.32|1787.32|1789.81|1787.81|1789.07|1787.07|0
1641378000000|2022-01-05 10:20:00|1789.56|1787.56|1789.07|1787.07|1790.06|1788.06|1788.57|1786.57|0
1641378300000|2022-01-05 10:25:00|1789.32|1787.32|1790.8|1788.8|1790.8|1788.8|1789.19|1787.19|0
1641378600000|2022-01-05 10:30:00|1791.54|1789.54|1789.07|1787.07|1792.04|1790.04|1788.33|1786.33|0
1641378900000|2022-01-05 10:35:00|1789.31|1787.31|1787.58|1785.58|1789.31|1787.31|1787.09|1785.09|0
1641379200000|2022-01-05 10:40:00|1787.83|1785.83|1786.59|1784.59|1788.08|1786.08|1786.34|1784.34|0
1641379500000|2022-01-05 10:45:00|1786.84|1784.84|1786.96|1784.96|1787.58|1785.58|1786.34|1784.34|0
1641379800000|2022-01-05 10:50:00|1787.09|1785.09|1786.34|1784.34|1787.7|1785.7|1785.85|1783.85|0
1641380100000|2022-01-05 10:55:00|1786.59|1784.59|1786.59|1784.59|1788.82|1786.82|1786.34|1784.34|0
1641380400000|2022-01-05 11:00:00|1786.34|1784.34|1784.86|1782.86|1787.08|1785.08|1784.86|1782.86|0
1641380700000|2022-01-05 11:05:00|1785.1|1783.1|1785.35|1783.35|1785.85|1783.85|1783.62|1781.62|0
1641381000000|2022-01-05 11:10:00|1785.22|1783.22|1786.59|1784.59|1786.84|1784.84|1784.36|1782.36|0
1641381300000|2022-01-05 11:15:00|1786.34|1784.34|1785.6|1783.6|1786.83|1784.83|1784.61|1782.61|0
1641381600000|2022-01-05 11:20:00|1785.35|1783.35|1784.11|1782.11|1786.09|1784.09|1784.11|1782.11|0
1641381900000|2022-01-05 11:25:00|1783.62|1781.62|1783.62|1781.62|1785.6|1783.6|1783.12|1781.12|0
1641382200000|2022-01-05 11:30:00|1783.37|1781.37|1783.37|1781.37|1784.36|1782.36|1783.37|1781.37|0
1641382500000|2022-01-05 11:35:00|1783.12|1781.12|1783.86|1781.86|1784.11|1782.11|1783.12|1781.12|0
1641382800000|2022-01-05 11:40:00|1784.11|1782.11|1785.1|1783.1|1785.35|1783.35|1783.86|1781.86|0
1641383100000|2022-01-05 11:45:00|1784.85|1782.85|1785.59|1783.59|1786.09|1784.09|1784.6|1782.6|0
1641383400000|2022-01-05 11:50:00|1786.09|1784.09|1785.84|1783.84|1786.33|1784.33|1784.36|1782.36|0
1641383700000|2022-01-05 11:55:00|1786.09|1784.09|1785.84|1783.84|1786.33|1784.33|1785.1|1783.1|0
1641384000000|2022-01-05 12:00:00|1785.34|1783.34|1785.34|1783.34|1786.83|1784.83|1785.1|1783.1|0
1641384300000|2022-01-05 12:05:00|1785.1|1783.1|1786.83|1784.83|1787.57|1785.57|1784.11|1782.11|0
1641384600000|2022-01-05 12:10:00|1787.08|1785.08|1787.57|1785.57|1788.06|1786.06|1786.58|1784.58|0
1641384900000|2022-01-05 12:15:00|1787.82|1785.82|1787.07|1785.07|1788.31|1786.31|1786.58|1784.58|0
1641385200000|2022-01-05 12:20:00|1787.19|1785.19|1784.85|1782.85|1787.32|1785.32|1784.85|1782.85|0
1641385500000|2022-01-05 12:25:00|1784.96|1782.96|1787.32|1785.32|1787.57|1785.57|1784.6|1782.6|0
1641385800000|2022-01-05 12:30:00|1787.07|1785.07|1786.08|1784.08|1787.69|1785.69|1785.83|1783.83|0
1641386100000|2022-01-05 12:35:00|1786.33|1784.33|1784.6|1782.6|1786.58|1784.58|1784.6|1782.6|0
1641386400000|2022-01-05 12:40:00|1784.35|1782.35|1784.1|1782.1|1784.6|1782.6|1783.61|1781.61|0
1641386700000|2022-01-05 12:45:00|1783.85|1781.85|1781.87|1779.87|1784.1|1782.1|1781.87|1779.87|0
1641387000000|2022-01-05 12:50:00|1782.12|1780.12|1782.37|1780.37|1782.62|1780.62|1781.87|1779.87|0
1641387300000|2022-01-05 12:55:00|1782.24|1780.24|1783.85|1781.85|1784.1|1782.1|1781.87|1779.87|0
1641387600000|2022-01-05 13:00:00|1784.35|1782.35|1784.1|1782.1|1785.34|1783.34|1783.85|1781.85|0
1641387900000|2022-01-05 13:05:00|1784.35|1782.35|1784.1|1782.1|1785.58|1783.58|1783.85|1781.85|0
1641388200000|2022-01-05 13:10:00|1783.85|1781.85|1782.12|1780.12|1783.85|1781.85|1781.87|1779.87|0
1641388500000|2022-01-05 13:15:00|1781.87|1779.87|1784.84|1782.84|1785.83|1783.83|1780.01|1778.01|0
1641388800000|2022-01-05 13:20:00|1784.59|1782.59|1784.96|1782.96|1785.33|1783.33|1783.6|1781.6|0
1641389100000|2022-01-05 13:25:00|1785.09|1783.09|1785.83|1783.83|1786.82|1784.82|1784.84|1782.84|0
1641389400000|2022-01-05 13:30:00|1786.07|1784.07|1786.07|1784.07|1786.82|1784.82|1784.59|1782.59|0
1641389700000|2022-01-05 13:35:00|1786.32|1784.32|1785.08|1783.08|1786.82|1784.82|1784.34|1782.34|0
1641390000000|2022-01-05 13:40:00|1784.84|1782.84|1785.33|1783.33|1786.07|1784.07|1784.34|1782.34|0
1641390300000|2022-01-05 13:45:00|1785.58|1783.58|1784.59|1782.59|1786.07|1784.07|1783.1|1781.1|0
1641390600000|2022-01-05 13:50:00|1784.09|1782.09|1787.43|1785.43|1787.43|1785.43|1783.6|1781.6|0
1641390900000|2022-01-05 13:55:00|1787.31|1785.31|1787.06|1785.06|1788.55|1786.55|1787.06|1785.06|0
1641391200000|2022-01-05 14:00:00|1787.31|1785.31|1784.59|1782.59|1788.3|1786.3|1784.59|1782.59|0
1641391500000|2022-01-05 14:05:00|1784.83|1782.83|1783.84|1781.84|1785.58|1783.58|1783.35|1781.35|0
1641391800000|2022-01-05 14:10:00|1784.09|1782.09|1787.31|1785.31|1787.31|1785.31|1784.09|1782.09|0
1641392100000|2022-01-05 14:15:00|1787.55|1785.55|1787.31|1785.31|1788.3|1786.3|1786.56|1784.56|0
1641392400000|2022-01-05 14:20:00|1787.06|1785.06|1787.55|1785.55|1787.8|1785.8|1786.07|1784.07|0
1641392700000|2022-01-05 14:25:00|1787.67|1785.67|1785.2|1783.2|1787.67|1785.67|1784.33|1782.33|0
1641393000000|2022-01-05 14:30:00|1786.07|1784.07|1777.41|1775.41|1789.78|1787.78|1777.41|1775.41|0
1641393300000|2022-01-05 14:35:00|1776.66|1774.66|1779.88|1777.88|1783.59|1781.59|1774.93|1772.93|0
1641393600000|2022-01-05 14:40:00|1779.63|1777.63|1781.86|1779.86|1787.8|1785.8|1778.64|1776.64|0
1641393900000|2022-01-05 14:45:00|1781.48|1779.48|1780.37|1778.37|1782.35|1780.35|1777.65|1775.65|0
1641394200000|2022-01-05 14:50:00|1780.13|1778.13|1783.72|1781.72|1787.55|1785.55|1779.14|1777.14|0
1641394500000|2022-01-05 14:55:00|1783.48|1781.48|1785.21|1783.21|1787.44|1785.44|1783.23|1781.23|0
1641394800000|2022-01-05 15:00:00|1784.96|1782.96|1781.61|1779.61|1787.44|1785.44|1780.75|1778.75|0
1641395100000|2022-01-05 15:05:00|1781.74|1779.74|1783.59|1781.59|1786.2|1784.2|1781.74|1779.74|0
1641395400000|2022-01-05 15:10:00|1783.97|1781.97|1782.48|1780.48|1785.7|1783.7|1781.99|1779.99|0
1641395700000|2022-01-05 15:15:00|1782.73|1780.73|1783.34|1781.34|1785.21|1783.21|1782.48|1780.48|0
1641396000000|2022-01-05 15:20:00|1783.47|1781.47|1787.43|1785.43|1788.42|1786.42|1783.47|1781.47|0
1641396300000|2022-01-05 15:25:00|1787.68|1785.68|1790.4|1788.4|1792.63|1790.63|1787.68|1785.68|0
1641396600000|2022-01-05 15:30:00|1789.91|1787.91|1784.21|1782.21|1790.15|1788.15|1783.72|1781.72|0
1641396900000|2022-01-05 15:35:00|1784.46|1782.46|1784.21|1782.21|1786.69|1784.69|1783.22|1781.22|0
1641397200000|2022-01-05 15:40:00|1784.46|1782.46|1785.45|1783.45|1786.44|1784.44|1783.96|1781.96|0
1641397500000|2022-01-05 15:45:00|1785.7|1783.7|1785.2|1783.2|1786.69|1784.69|1782.97|1780.97|0
1641397800000|2022-01-05 15:50:00|1784.95|1782.95|1785.45|1783.45|1785.7|1783.7|1782.48|1780.48|0
1641398100000|2022-01-05 15:55:00|1785.2|1783.2|1785.94|1783.94|1786.44|1784.44|1783.72|1781.72|0
1641398400000|2022-01-05 16:00:00|1786.19|1784.19|1782.48|1780.48|1786.93|1784.93|1782.48|1780.48|0
1641398700000|2022-01-05 16:05:00|1782.72|1780.72|1780.5|1778.5|1783.71|1781.71|1779.75|1777.75|0
1641399000000|2022-01-05 16:10:00|1780.74|1778.74|1782.23|1780.23|1782.23|1780.23|1778.02|1776.02|0
1641399300000|2022-01-05 16:15:00|1781.98|1779.98|1782.47|1780.47|1783.71|1781.71|1781.98|1779.98|0
1641399600000|2022-01-05 16:20:00|1782.35|1780.35|1782.47|1780.47|1784.45|1782.45|1781.48|1779.48|0
1641399900000|2022-01-05 16:25:00|1782.72|1780.72|1785.44|1783.44|1785.44|1783.44|1782.47|1780.47|0
1641400200000|2022-01-05 16:30:00|1785.2|1783.2|1780.74|1778.74|1785.69|1783.69|1780.25|1778.25|0
1641400500000|2022-01-05 16:35:00|1781.24|1779.24|1781.98|1779.98|1782.23|1780.23|1779.5|1777.5|0
1641400800000|2022-01-05 16:40:00|1781.73|1779.73|1777.03|1775.03|1782.22|1780.22|1776.53|1774.53|0
1641401100000|2022-01-05 16:45:00|1777.52|1775.52|1777.52|1775.52|1779.01|1777.01|1776.28|1774.28|0
1641401400000|2022-01-05 16:50:00|1777.77|1775.77|1776.78|1774.78|1778.51|1776.51|1776.28|1774.28|0
1641401700000|2022-01-05 16:55:00|1777.03|1775.03|1778.51|1776.51|1779.5|1777.5|1776.78|1774.78|0
1641402000000|2022-01-05 17:00:00|1778.26|1776.26|1781.48|1779.48|1781.48|1779.48|1777.02|1775.02|0
1641402300000|2022-01-05 17:05:00|1781.23|1779.23|1780.24|1778.24|1781.97|1779.97|1779|1777|0
1641402600000|2022-01-05 17:10:00|1779.99|1777.99|1781.73|1779.73|1781.73|1779.73|1779.99|1777.99|0
1641402900000|2022-01-05 17:15:00|1781.97|1779.97|1783.21|1781.21|1783.46|1781.46|1781.23|1779.23|0
1641403200000|2022-01-05 17:20:00|1782.96|1780.96|1783.46|1781.46|1784.2|1782.2|1781.97|1779.97|0
1641403500000|2022-01-05 17:25:00|1783.7|1781.7|1784.69|1782.69|1785.44|1783.44|1783.46|1781.46|0
1641403800000|2022-01-05 17:30:00|1784.45|1782.45|1781.48|1779.48|1784.69|1782.69|1780.73|1778.73|0
1641404100000|2022-01-05 17:35:00|1781.23|1779.23|1775.78|1773.78|1781.48|1779.48|1775.29|1773.29|0
1641404400000|2022-01-05 17:40:00|1776.03|1774.03|1775.04|1773.04|1777.51|1775.51|1773.8|1771.8|0
1641404700000|2022-01-05 17:45:00|1775.29|1773.29|1773.55|1771.55|1775.53|1773.53|1772.32|1770.32|0
1641405000000|2022-01-05 17:50:00|1773.8|1771.8|1774.79|1772.79|1775.04|1773.04|1772.07|1770.07|0
1641405300000|2022-01-05 17:55:00|1774.54|1772.54|1772.31|1770.31|1775.04|1773.04|1772.07|1770.07|0
1641405600000|2022-01-05 18:00:00|1772.56|1770.56|1772.81|1770.81|1773.3|1771.3|1770.83|1768.83|0
1641405900000|2022-01-05 18:05:00|1772.71|1770.71|1768.61|1766.61|1773.43|1771.43|1767.62|1765.62|0
1641406200000|2022-01-05 18:10:00|1768.36|1766.36|1768.61|1766.61|1769.35|1767.35|1766.14|1764.14|0
1641406500000|2022-01-05 18:15:00|1768.86|1766.86|1769.6|1767.6|1771.08|1769.08|1768.86|1766.86|0
1641406800000|2022-01-05 18:20:00|1769.85|1767.85|1771.83|1769.83|1773.06|1771.06|1769.85|1767.85|0
1641407100000|2022-01-05 18:25:00|1772.32|1770.32|1771.58|1769.58|1772.57|1770.57|1771.08|1769.08|0
1641407400000|2022-01-05 18:30:00|1771.33|1769.33|1771.94|1769.94|1774.05|1772.05|1771.33|1769.33|0
1641407700000|2022-01-05 18:35:00|1771.82|1769.82|1772.07|1770.07|1773.06|1771.06|1769.84|1767.84|0
1641408000000|2022-01-05 18:40:00|1771.82|1769.82|1772.07|1770.07|1773.8|1771.8|1771.33|1769.33|0
1641408300000|2022-01-05 18:45:00|1771.82|1769.82|1769.6|1767.6|1773.06|1771.06|1769.1|1767.1|0
1641408600000|2022-01-05 18:50:00|1770.09|1768.09|1770.58|1768.58|1771.33|1769.33|1769.35|1767.35|0
1641408900000|2022-01-05 18:55:00|1770.83|1768.83|1771.33|1769.33|1771.82|1769.82|1769.59|1767.59|0
1641409200000|2022-01-05 19:00:00|1771.2|1769.2|1765.64|1763.64|1781.72|1779.72|1765.64|1763.64|0
1641409500000|2022-01-05 19:05:00|1766.38|1764.38|1759.51|1757.51|1767.42|1765.42|1758.76|1756.76|0
1641409800000|2022-01-05 19:10:00|1759.75|1757.75|1752.58|1750.58|1760|1758|1748.74|1746.74|0
1641410100000|2022-01-05 19:15:00|1752.09|1750.09|1748.37|1746.37|1756.54|1754.54|1747.39|1745.39|0
1641410400000|2022-01-05 19:20:00|1748.12|1746.12|1748.62|1746.62|1752.33|1750.33|1746.39|1744.39|0
1641410700000|2022-01-05 19:25:00|1749.11|1747.11|1746.89|1744.89|1753.32|1751.32|1745.65|1743.65|0
1641411000000|2022-01-05 19:30:00|1747.13|1745.13|1738.98|1736.98|1751.58|1749.58|1738.73|1736.73|0
1641411300000|2022-01-05 19:35:00|1739.22|1737.22|1736.66|1734.66|1742.1|1740.1|1734.19|1732.19|0
1641411600000|2022-01-05 19:40:00|1735.92|1733.92|1726.9|1724.9|1735.92|1733.92|1726.9|1724.9|0
1641411900000|2022-01-05 19:45:00|1727.15|1725.15|1732.34|1730.34|1732.58|1730.58|1725.42|1723.42|0
1641412200000|2022-01-05 19:50:00|1732.58|1730.58|1732.95|1730.95|1735.55|1733.55|1729|1727|0
1641412500000|2022-01-05 19:55:00|1731.96|1729.96|1730.6|1728.6|1732.46|1730.46|1728.5|1726.5|0
1641412800000|2022-01-05 20:00:00|1730.48|1728.48|1721.83|1719.83|1730.48|1728.48|1721.83|1719.83|0
1641413100000|2022-01-05 20:05:00|1722.08|1720.08|1718.67|1716.67|1723.81|1721.81|1713.17|1711.17|0
1641413400000|2022-01-05 20:10:00|1718.43|1716.43|1721.14|1719.14|1723.61|1721.61|1716.45|1714.45|0
1641413700000|2022-01-05 20:15:00|1720.9|1718.9|1720.4|1718.4|1722.38|1720.38|1717.93|1715.93|0
1641414000000|2022-01-05 20:20:00|1719.78|1717.78|1718.92|1716.92|1721.88|1719.88|1715.95|1713.95|0
1641414300000|2022-01-05 20:25:00|1718.67|1716.67|1716.94|1714.94|1721.64|1719.64|1715.71|1713.71|0
1641414600000|2022-01-05 20:30:00|1715.71|1713.71|1716.2|1714.2|1718.98|1716.98|1713.48|1711.48|0
1641414900000|2022-01-05 20:35:00|1716.56|1714.56|1718.73|1716.73|1724.66|1722.66|1713.73|1711.73|0
1641415200000|2022-01-05 20:40:00|1719.22|1717.22|1716.13|1714.13|1722.43|1720.43|1715.89|1713.89|0
1641415500000|2022-01-05 20:45:00|1716.63|1714.63|1708.72|1706.72|1716.63|1714.63|1708.72|1706.72|0
1641415800000|2022-01-05 20:50:00|1706.5|1704.5|1709.03|1707.03|1713.48|1711.48|1706.5|1704.5|0
1641416100000|2022-01-05 20:55:00|1709.53|1707.53|1697|1695|1709.77|1707.77|1696.75|1694.75|0
1641416400000|2022-01-05 21:00:00|1698.23|1696.23|1696.75|1694.75|1699.96|1697.96|1695.51|1693.51|0
1641416700000|2022-01-05 21:05:00|1697|1695|1701.44|1699.44|1702.67|1700.67|1695.76|1693.76|0
1641417000000|2022-01-05 21:10:00|1701.69|1699.69|1704.15|1702.15|1704.4|1702.4|1700.7|1698.7|0
1641417300000|2022-01-05 21:15:00|1703.91|1701.91|1703.22|1700.62|1704.45|1701.91|1702.97|1700.37|0
1641417600000|2022-01-05 21:20:00|1703.71|1701.11|1702.23|1699.63|1703.83|1701.23|1701.74|1699.14|0
1641417900000|2022-01-05 21:25:00|1702.1|1699.5|1700.99|1698.39|1702.23|1699.63|1700.99|1698.39|0
1641418200000|2022-01-05 21:30:00|1701.24|1698.64|1700.99|1698.39|1701.49|1698.89|1700.99|1698.39|0
1641418500000|2022-01-05 21:35:00|1701.24|1698.64|1700.99|1698.39|1701.24|1698.64|1700.99|1698.39|0
1641418800000|2022-01-05 21:40:00|1701.24|1698.64|1699.02|1696.42|1701.24|1698.64|1699.02|1696.42|0
1641419100000|2022-01-05 21:45:00|1699.88|1697.28|1698.52|1695.92|1700.75|1698.15|1698.03|1695.43|0
1641419400000|2022-01-05 21:50:00|1698.77|1696.17|1698.03|1695.43|1700|1697.4|1697.78|1695.18|0
1641419700000|2022-01-05 21:55:00|1697.78|1695.18|1697.9|1695.3|1698.27|1695.67|1696.05|1693.45|0
1641420000000|2022-01-05 22:00:00|1697.85|1695.25|1697.34|1694.74|1697.85|1695.25|1697.34|1694.74|0
1641420300000|2022-01-05 22:05:00|1698.01|1695.41|1697.47|1694.87|1698.15|1695.55|1697.44|1694.84|0
1641420600000|2022-01-05 22:10:00|1697.41|1694.81|1697.16|1694.56|1698.13|1695.53|1697.16|1694.56|0
1641420900000|2022-01-05 22:15:00|1697.12|1694.52|1697.72|1695.12|1697.83|1695.23|1697.12|1694.52|0
1641421200000|2022-01-05 22:20:00|1697.87|1695.27|1697.8|1695.2|1697.98|1695.38|1697.62|1695.02|0
1641421500000|2022-01-05 22:25:00|1697.83|1695.23|1697.77|1695.17|1698.19|1695.59|1697.77|1695.17|0
1641421800000|2022-01-05 22:30:00|1697.84|1695.24|1697.49|1694.89|1697.89|1695.29|1697.49|1694.89|0
1641422100000|2022-01-05 22:35:00|1697.42|1694.82|1697.49|1694.89|1697.53|1694.93|1697.42|1694.82|0
1641422400000|2022-01-05 22:40:00|1697.42|1694.82|1697.35|1694.75|1697.42|1694.82|1697.27|1694.67|0
1641422700000|2022-01-05 22:45:00|1697.38|1694.78|1697.48|1694.88|1697.68|1695.08|1697.27|1694.67|0
1641423000000|2022-01-05 22:50:00|1697.69|1695.09|1697.62|1695.02|1698.08|1695.48|1697.62|1695.02|0
1641423300000|2022-01-05 22:55:00|1697.65|1695.05|1697.71|1695.11|1698.75|1696.15|1697.65|1695.05|0
1641423600000|2022-01-05 23:00:00|1699.06|1696.46|1694.25|1691.65|1699.93|1697.33|1694.25|1691.65|0
1641423900000|2022-01-05 23:05:00|1694.49|1691.89|1691.04|1688.44|1694.74|1692.14|1688.32|1685.72|0
1641424200000|2022-01-05 23:10:00|1691.53|1688.93|1692.65|1690.05|1692.65|1690.05|1690.68|1688.08|0
1641424500000|2022-01-05 23:15:00|1693.39|1690.79|1695.37|1692.77|1695.61|1693.01|1693.15|1690.55|0
1641424800000|2022-01-05 23:20:00|1695.12|1692.52|1698.33|1695.73|1698.58|1695.98|1694.87|1692.27|0
1641425100000|2022-01-05 23:25:00|1698.58|1695.98|1701.29|1698.69|1701.29|1698.69|1698.58|1695.98|0
1641425400000|2022-01-05 23:30:00|1701.54|1698.94|1702.03|1699.43|1703.02|1700.42|1700.8|1698.2|0
1641425700000|2022-01-05 23:35:00|1702.28|1699.68|1701.29|1698.69|1702.52|1699.92|1699.07|1696.47|0
1641426000000|2022-01-05 23:40:00|1701.54|1698.94|1702.15|1699.55|1702.39|1699.79|1699.81|1697.21|0
1641426300000|2022-01-05 23:45:00|1702.03|1699.43|1701.29|1698.69|1702.52|1699.92|1700.3|1697.7|0
1641426600000|2022-01-05 23:50:00|1701.41|1698.81|1702.03|1699.43|1702.52|1699.92|1701.29|1698.69|0
1641426900000|2022-01-05 23:55:00|1702.27|1699.67|1704.25|1701.65|1704.74|1702.14|1702.27|1699.67|0
1641427200000|2022-01-06 00:00:00|1704|1701.4|1705.85|1703.25|1705.85|1703.25|1704|1701.4|0
1641427500000|2022-01-06 00:05:00|1705.6|1703|1704.74|1702.14|1706.96|1704.36|1703.51|1700.91|0
1641427800000|2022-01-06 00:10:00|1704.99|1702.39|1707.46|1704.86|1707.57|1704.97|1704.99|1702.39|0
1641428100000|2022-01-06 00:15:00|1707.7|1705.1|1706.71|1704.11|1708.69|1706.09|1706.71|1704.11|0
1641428400000|2022-01-06 00:20:00|1706.47|1703.87|1704.49|1701.89|1707.45|1704.85|1704.36|1701.76|0
1641428700000|2022-01-06 00:25:00|1704.74|1702.14|1706.96|1704.36|1707.21|1704.61|1704.74|1702.14|0
1641429000000|2022-01-06 00:30:00|1706.71|1704.11|1706.96|1704.36|1708.69|1706.09|1706.22|1703.62|0
1641429300000|2022-01-06 00:35:00|1707.08|1704.48|1702.27|1699.67|1707.45|1704.85|1702.27|1699.67|0
1641429600000|2022-01-06 00:40:00|1702.51|1699.91|1700.04|1697.44|1702.51|1699.91|1700.04|1697.44|0
1641429900000|2022-01-06 00:45:00|1699.8|1697.2|1702.27|1699.67|1702.51|1699.91|1697.82|1695.22|0
1641430200000|2022-01-06 00:50:00|1702.02|1699.42|1704.49|1701.89|1704.98|1702.38|1702.02|1699.42|0
1641430500000|2022-01-06 00:55:00|1704.24|1701.64|1703.99|1701.39|1704.24|1701.64|1703|1700.4|0
1641430800000|2022-01-06 01:00:00|1704.24|1701.64|1705.23|1702.63|1705.72|1703.12|1701.03|1698.43|0
1641431100000|2022-01-06 01:05:00|1704.98|1702.38|1697.69|1695.09|1705.23|1702.63|1697.69|1695.09|0
1641431400000|2022-01-06 01:10:00|1697.57|1694.97|1698.31|1695.71|1699.79|1697.19|1695.22|1692.62|0
1641431700000|2022-01-06 01:15:00|1698.56|1695.96|1701.27|1698.67|1702.26|1699.66|1698.56|1695.96|0
1641432000000|2022-01-06 01:20:00|1701.52|1698.92|1702.26|1699.66|1702.26|1699.66|1700.65|1698.05|0
1641432300000|2022-01-06 01:25:00|1702.51|1699.91|1703|1700.4|1703.49|1700.89|1702.26|1699.66|0
1641432600000|2022-01-06 01:30:00|1702.75|1700.15|1708.18|1705.58|1708.43|1705.83|1700.78|1698.18|0
1641432900000|2022-01-06 01:35:00|1708.43|1705.83|1703.99|1701.39|1708.68|1706.08|1703.99|1701.39|0
1641433200000|2022-01-06 01:40:00|1704.23|1701.63|1705.47|1702.87|1705.58|1702.98|1702.5|1699.9|0
1641433500000|2022-01-06 01:45:00|1705.58|1702.98|1704.23|1701.63|1706.45|1703.85|1703|1700.4|0
1641433800000|2022-01-06 01:50:00|1704.35|1701.75|1705.83|1703.23|1706.45|1703.85|1704.35|1701.75|0
1641434100000|2022-01-06 01:55:00|1705.46|1702.86|1703.98|1701.38|1705.71|1703.11|1703|1700.4|0
1641434400000|2022-01-06 02:00:00|1704.59|1701.99|1702.37|1699.77|1704.59|1701.99|1700.53|1697.93|0
1641434700000|2022-01-06 02:05:00|1702.25|1699.65|1700.28|1697.68|1702.62|1700.02|1700.03|1697.43|0
1641435000000|2022-01-06 02:10:00|1700.03|1697.43|1701.51|1698.91|1703.24|1700.64|1700.03|1697.43|0
1641435300000|2022-01-06 02:15:00|1701.26|1698.66|1700.77|1698.17|1701.51|1698.91|1697.07|1694.47|0
1641435600000|2022-01-06 02:20:00|1701.02|1698.42|1699.9|1697.3|1701.38|1698.78|1698.79|1696.19|0
1641435900000|2022-01-06 02:25:00|1699.78|1697.18|1696.33|1693.73|1700.03|1697.43|1695.83|1693.23|0
1641436200000|2022-01-06 02:30:00|1696.08|1693.48|1699.29|1696.69|1699.53|1696.93|1695.83|1693.23|0
1641436500000|2022-01-06 02:35:00|1699.53|1696.93|1698.17|1695.57|1699.53|1696.93|1697.56|1694.96|0
1641436800000|2022-01-06 02:40:00|1698.05|1695.45|1695.34|1692.74|1698.05|1695.45|1694.1|1691.5|0
1641437100000|2022-01-06 02:45:00|1695.09|1692.49|1695.58|1692.98|1695.58|1692.98|1694.1|1691.5|0
1641437400000|2022-01-06 02:50:00|1695.45|1692.85|1696.57|1693.97|1696.57|1693.97|1695.09|1692.49|0
1641437700000|2022-01-06 02:55:00|1696.44|1693.84|1699.4|1696.8|1699.53|1696.93|1695.58|1692.98|0
1641438000000|2022-01-06 03:00:00|1699.53|1696.93|1699.28|1696.68|1700.02|1697.42|1698.54|1695.94|0
1641438300000|2022-01-06 03:05:00|1699.4|1696.8|1697.8|1695.2|1699.53|1696.93|1697.67|1695.07|0
1641438600000|2022-01-06 03:10:00|1697.55|1694.95|1694.34|1691.74|1697.55|1694.95|1692.62|1690.02|0
1641438900000|2022-01-06 03:15:00|1694.59|1691.99|1693.85|1691.25|1695.08|1692.48|1692.73|1690.13|0
1641439200000|2022-01-06 03:20:00|1693.6|1691|1695.33|1692.73|1695.82|1693.22|1692.86|1690.26|0
1641439500000|2022-01-06 03:25:00|1695.08|1692.48|1696.07|1693.47|1696.32|1693.72|1693.85|1691.25|0
1641439800000|2022-01-06 03:30:00|1695.82|1693.22|1694.83|1692.23|1695.82|1693.22|1693.72|1691.12|0
1641440100000|2022-01-06 03:35:00|1694.46|1691.86|1695.57|1692.97|1696.81|1694.21|1693.85|1691.25|0
1641440400000|2022-01-06 03:40:00|1695.45|1692.85|1688.91|1686.31|1695.45|1692.85|1688.91|1686.31|0
1641440700000|2022-01-06 03:45:00|1689.16|1686.56|1685.45|1682.85|1689.27|1686.67|1684.96|1682.36|0
1641441000000|2022-01-06 03:50:00|1685.7|1683.1|1681.75|1679.15|1686.31|1683.71|1681.75|1679.15|0
1641441300000|2022-01-06 03:55:00|1682|1679.4|1680.34|1677.74|1682.81|1680.21|1679.85|1677.25|0
1641441600000|2022-01-06 04:00:00|1680.83|1678.23|1680.34|1677.74|1682.07|1679.47|1680.09|1677.49|0
1641441900000|2022-01-06 04:05:00|1679.85|1677.25|1681.69|1679.09|1681.82|1679.22|1679.6|1677|0
1641442200000|2022-01-06 04:10:00|1681.08|1678.48|1681.33|1678.73|1681.57|1678.97|1680.09|1677.49|0
1641442500000|2022-01-06 04:15:00|1681.08|1678.48|1679.84|1677.24|1681.57|1678.97|1679.6|1677|0
1641442800000|2022-01-06 04:20:00|1679.96|1677.36|1679.6|1677|1681.57|1678.97|1679.6|1677|0
1641443100000|2022-01-06 04:25:00|1679.84|1677.24|1680.09|1677.49|1680.83|1678.23|1679.6|1677|0
1641443400000|2022-01-06 04:30:00|1680.34|1677.74|1679.84|1677.24|1680.46|1677.86|1679.6|1677|0
1641443700000|2022-01-06 04:35:00|1679.6|1677|1679.84|1677.24|1680.09|1677.49|1679.6|1677|0
1641444000000|2022-01-06 04:40:00|1680.09|1677.49|1676.75|1674.15|1680.09|1677.49|1674.66|1672.06|0
1641444300000|2022-01-06 04:45:00|1676.88|1674.28|1675.3|1672.7|1677.87|1675.27|1674.8|1672.2|0
1641444600000|2022-01-06 04:50:00|1675.54|1672.94|1676.04|1673.44|1677.52|1674.92|1675.3|1672.7|0
1641444900000|2022-01-06 04:55:00|1675.79|1673.19|1675.54|1672.94|1676.04|1673.44|1674.56|1671.96|0
1641445200000|2022-01-06 05:00:00|1675.3|1672.7|1674.56|1671.96|1675.79|1673.19|1674.56|1671.96|0
1641445500000|2022-01-06 05:05:00|1674.8|1672.2|1677.51|1674.91|1678.99|1676.39|1674.56|1671.96|0
1641445800000|2022-01-06 05:10:00|1677.76|1675.16|1677.76|1675.16|1678.01|1675.41|1675.54|1672.94|0
1641446100000|2022-01-06 05:15:00|1677.63|1675.03|1679.73|1677.13|1679.98|1677.38|1677.14|1674.54|0
1641446400000|2022-01-06 05:20:00|1679.48|1676.88|1679.98|1677.38|1680.1|1677.5|1678.37|1675.77|0
1641446700000|2022-01-06 05:25:00|1679.73|1677.13|1682.94|1680.34|1682.94|1680.34|1679.24|1676.64|0
1641447000000|2022-01-06 05:30:00|1682.69|1680.09|1680.83|1678.23|1682.69|1680.09|1680.83|1678.23|0
1641447300000|2022-01-06 05:35:00|1680.96|1678.36|1681.21|1678.61|1682.69|1680.09|1680.72|1678.12|0
1641447600000|2022-01-06 05:40:00|1680.96|1678.36|1681.21|1678.61|1681.7|1679.1|1679.73|1677.13|0
1641447900000|2022-01-06 05:45:00|1680.96|1678.36|1681.7|1679.1|1682.44|1679.84|1680.71|1678.11|0
1641448200000|2022-01-06 05:50:00|1681.95|1679.35|1679.23|1676.63|1681.95|1679.35|1679.23|1676.63|0
1641448500000|2022-01-06 05:55:00|1679.48|1676.88|1681.2|1678.6|1682.44|1679.84|1678.61|1676.01|0
1641448800000|2022-01-06 06:00:00|1681.32|1678.72|1680.58|1677.98|1681.7|1679.1|1677.75|1675.15|0
1641449100000|2022-01-06 06:05:00|1680.46|1677.86|1678.24|1675.64|1680.58|1677.98|1678.24|1675.64|0
1641449400000|2022-01-06 06:10:00|1678.49|1675.89|1676.27|1673.67|1679.23|1676.63|1676.27|1673.67|0
1641449700000|2022-01-06 06:15:00|1676.52|1673.92|1675.78|1673.18|1676.76|1674.16|1675.28|1672.68|0
1641450000000|2022-01-06 06:20:00|1675.53|1672.93|1678.24|1675.64|1678.24|1675.64|1675.28|1672.68|0
1641450300000|2022-01-06 06:25:00|1678.73|1676.13|1679.23|1676.63|1680.21|1677.61|1678.49|1675.89|0
1641450600000|2022-01-06 06:30:00|1679.59|1676.99|1678.98|1676.38|1680.21|1677.61|1678.98|1676.38|0
1641450900000|2022-01-06 06:35:00|1679.47|1676.87|1683.17|1680.57|1683.42|1680.82|1679.47|1676.87|0
1641451200000|2022-01-06 06:40:00|1682.92|1680.32|1683.66|1681.06|1683.66|1681.06|1682.18|1679.58|0
1641451500000|2022-01-06 06:45:00|1683.91|1681.31|1682.18|1679.58|1684.16|1681.56|1681.69|1679.09|0
1641451800000|2022-01-06 06:50:00|1681.94|1679.34|1681.44|1678.84|1682.3|1679.7|1680.46|1677.86|0
1641452100000|2022-01-06 06:55:00|1681.93|1679.33|1682.67|1680.07|1683.41|1680.81|1681.19|1678.59|0
1641452400000|2022-01-06 07:00:00|1682.92|1680.32|1688.46|1685.86|1688.59|1685.99|1682.05|1679.45|0
1641452700000|2022-01-06 07:05:00|1688.84|1686.24|1689.09|1686.49|1690.57|1687.97|1687.85|1685.25|0
1641453000000|2022-01-06 07:10:00|1688.84|1686.24|1690.92|1688.32|1690.92|1688.32|1688.59|1685.99|0
1641453300000|2022-01-06 07:15:00|1691.17|1688.57|1692.15|1689.55|1692.65|1690.05|1689.93|1687.33|0
1641453600000|2022-01-06 07:20:00|1692.4|1689.8|1696.59|1693.99|1696.59|1693.99|1692.4|1689.8|0
1641453900000|2022-01-06 07:25:00|1696.84|1694.24|1699.56|1696.96|1699.8|1697.2|1695.97|1693.37|0
1641454200000|2022-01-06 07:30:00|1699.8|1697.2|1694.12|1691.52|1701.04|1698.44|1694.12|1691.52|0
1641454500000|2022-01-06 07:35:00|1694.37|1691.77|1701.78|1699.18|1701.78|1699.18|1694.12|1691.52|0
1641454800000|2022-01-06 07:40:00|1701.53|1698.93|1699.92|1697.32|1702.52|1699.92|1699.31|1696.71|0
1641455100000|2022-01-06 07:45:00|1699.8|1697.2|1697.82|1695.22|1700.05|1697.45|1695.85|1693.25|0
1641455400000|2022-01-06 07:50:00|1698.07|1695.47|1694.37|1691.77|1698.07|1695.47|1692.64|1690.04|0
1641455700000|2022-01-06 07:55:00|1694.61|1692.01|1692.89|1690.29|1694.86|1692.26|1692.89|1690.29|0
1641456000000|2022-01-06 08:00:00|1693.87|1691.27|1699.8|1697.2|1699.91|1697.31|1692.15|1689.55|0
1641456300000|2022-01-06 08:05:00|1699|1697|1697.52|1695.52|1700.98|1698.98|1696.78|1694.78|0
1641456600000|2022-01-06 08:10:00|1697.39|1695.39|1695.05|1693.05|1699.25|1697.25|1693.82|1691.82|0
1641456900000|2022-01-06 08:15:00|1694.81|1692.81|1697.03|1695.03|1697.03|1695.03|1694.06|1692.06|0
1641457200000|2022-01-06 08:20:00|1696.53|1694.53|1689.74|1687.74|1697.77|1695.77|1689.12|1687.12|0
1641457500000|2022-01-06 08:25:00|1689.37|1687.37|1689.62|1687.62|1690.85|1688.85|1686.41|1684.41|0
1641457800000|2022-01-06 08:30:00|1689.37|1687.37|1689.62|1687.62|1691.59|1689.59|1687.89|1685.89|0
1641458100000|2022-01-06 08:35:00|1688.88|1686.88|1688.38|1686.38|1689.62|1687.62|1684.93|1682.93|0
1641458400000|2022-01-06 08:40:00|1688.63|1686.63|1688.13|1686.13|1691.34|1689.34|1687.89|1685.89|0
1641458700000|2022-01-06 08:45:00|1687.89|1685.89|1692.58|1690.58|1692.58|1690.58|1687.64|1685.64|0
1641459000000|2022-01-06 08:50:00|1692.69|1690.69|1694.3|1692.3|1694.3|1692.3|1688.63|1686.63|0
1641459300000|2022-01-06 08:55:00|1694.55|1692.55|1697.63|1695.63|1699.73|1697.73|1694.06|1692.06|0
1641459600000|2022-01-06 09:00:00|1698|1696|1691.83|1689.83|1698.74|1696.74|1691.09|1689.09|0
1641459900000|2022-01-06 09:05:00|1692.33|1690.33|1693.07|1691.07|1693.81|1691.81|1690.35|1688.35|0
1641460200000|2022-01-06 09:10:00|1693.31|1691.31|1694.3|1692.3|1695.29|1693.29|1692.82|1690.82|0
1641460500000|2022-01-06 09:15:00|1694.55|1692.55|1697.26|1695.26|1698.25|1696.25|1694.05|1692.05|0
1641460800000|2022-01-06 09:20:00|1697.01|1695.01|1697.75|1695.75|1698.49|1696.49|1695.53|1693.53|0
1641461100000|2022-01-06 09:25:00|1698|1696|1694.3|1692.3|1698.99|1696.99|1694.3|1692.3|0
1641461400000|2022-01-06 09:30:00|1694.05|1692.05|1691.09|1689.09|1695.28|1693.28|1691.09|1689.09|0
1641461700000|2022-01-06 09:35:00|1691.33|1689.33|1692.93|1690.93|1693.92|1691.92|1690.47|1688.47|0
1641462000000|2022-01-06 09:40:00|1693.06|1691.06|1692.81|1690.81|1693.55|1691.55|1690.59|1688.59|0
1641462300000|2022-01-06 09:45:00|1692.57|1690.57|1692.57|1690.57|1693.8|1691.8|1691.09|1689.09|0
1641462600000|2022-01-06 09:50:00|1692.93|1690.93|1693.55|1691.55|1696.02|1694.02|1692.07|1690.07|0
1641462900000|2022-01-06 09:55:00|1693.31|1691.31|1695.77|1693.77|1695.77|1693.77|1689.85|1687.85|0
1641463200000|2022-01-06 10:00:00|1696.27|1694.27|1696.27|1694.27|1697.01|1695.01|1694.54|1692.54|0
1641463500000|2022-01-06 10:05:00|1696.51|1694.51|1698.73|1696.73|1699.72|1697.72|1696.27|1694.27|0
1641463800000|2022-01-06 10:10:00|1698.49|1696.49|1700.46|1698.46|1700.95|1698.95|1698.49|1696.49|0
1641464100000|2022-01-06 10:15:00|1700.71|1698.71|1699.1|1697.1|1700.95|1698.95|1698.49|1696.49|0
1641464400000|2022-01-06 10:20:00|1699.23|1697.23|1703.18|1701.18|1703.92|1701.92|1699.23|1697.23|0
1641464700000|2022-01-06 10:25:00|1702.93|1700.93|1702.68|1700.68|1703.92|1701.92|1701.69|1699.69|0
1641465000000|2022-01-06 10:30:00|1702.55|1700.55|1703.79|1701.79|1705.15|1703.15|1702.06|1700.06|0
1641465300000|2022-01-06 10:35:00|1703.91|1701.91|1706.81|1704.81|1706.81|1704.81|1703.91|1701.91|0
1641465600000|2022-01-06 10:40:00|1706.57|1704.57|1700.89|1698.89|1707.8|1705.8|1698.91|1696.91|0
1641465900000|2022-01-06 10:45:00|1701.01|1699.01|1703.11|1701.11|1703.36|1701.36|1700.64|1698.64|0
1641466200000|2022-01-06 10:50:00|1702.86|1700.86|1700.39|1698.39|1704.34|1702.34|1699.9|1697.9|0
1641466500000|2022-01-06 10:55:00|1700.89|1698.89|1700.89|1698.89|1702.12|1700.12|1699.9|1697.9|0
1641466800000|2022-01-06 11:00:00|1701.13|1699.13|1703.6|1701.6|1704.34|1702.34|1700.02|1698.02|0
1641467100000|2022-01-06 11:05:00|1704.09|1702.09|1700.51|1698.51|1705.08|1703.08|1700.39|1698.39|0
1641467400000|2022-01-06 11:10:00|1700.39|1698.39|1699.52|1697.52|1701.13|1699.13|1698.91|1696.91|0
1641467700000|2022-01-06 11:15:00|1700.39|1698.39|1699.89|1697.89|1700.64|1698.64|1698.41|1696.41|0
1641468000000|2022-01-06 11:20:00|1700.14|1698.14|1697.42|1695.42|1700.88|1698.88|1697.18|1695.18|0
1641468300000|2022-01-06 11:25:00|1697.67|1695.67|1697.67|1695.67|1699.65|1697.65|1696.68|1694.68|0
1641468600000|2022-01-06 11:30:00|1697.79|1695.79|1700.14|1698.14|1700.88|1698.88|1696.68|1694.68|0
1641468900000|2022-01-06 11:35:00|1700.5|1698.5|1696.93|1694.93|1700.5|1698.5|1696.19|1694.19|0
1641469200000|2022-01-06 11:40:00|1696.68|1694.68|1697.17|1695.17|1699.64|1697.64|1695.94|1693.94|0
1641469500000|2022-01-06 11:45:00|1697.42|1695.42|1694.33|1692.33|1698.16|1696.16|1693.72|1691.72|0
1641469800000|2022-01-06 11:50:00|1693.96|1691.96|1698.16|1696.16|1698.16|1696.16|1693.96|1691.96|0
1641470100000|2022-01-06 11:55:00|1697.91|1695.91|1696.43|1694.43|1698.16|1696.16|1695.94|1693.94|0
1641470400000|2022-01-06 12:00:00|1695.94|1693.94|1700.01|1698.01|1701.37|1699.37|1695.94|1693.94|0
1641470700000|2022-01-06 12:05:00|1700.63|1698.63|1701.37|1699.37|1702.11|1700.11|1699.64|1697.64|0
1641471000000|2022-01-06 12:10:00|1701.62|1699.62|1701.86|1699.86|1702.6|1700.6|1700.87|1698.87|0
1641471300000|2022-01-06 12:15:00|1702.11|1700.11|1700.38|1698.38|1702.6|1700.6|1700.38|1698.38|0
1641471600000|2022-01-06 12:20:00|1700.5|1698.5|1696.67|1694.67|1700.63|1698.63|1695.69|1693.69|0
1641471900000|2022-01-06 12:25:00|1697.17|1695.17|1693.46|1691.46|1697.29|1695.29|1692.72|1690.72|0
1641472200000|2022-01-06 12:30:00|1693.22|1691.22|1693.83|1691.83|1696.18|1694.18|1692.97|1690.97|0
1641472500000|2022-01-06 12:35:00|1693.46|1691.46|1697.41|1695.41|1698.4|1696.4|1693.46|1691.46|0
1641472800000|2022-01-06 12:40:00|1697.17|1695.17|1693.71|1691.71|1697.41|1695.41|1693.46|1691.46|0
1641473100000|2022-01-06 12:45:00|1693.83|1691.83|1693.46|1691.46|1693.96|1691.96|1692.47|1690.47|0
1641473400000|2022-01-06 12:50:00|1693.58|1691.58|1695.68|1693.68|1696.42|1694.42|1693.21|1691.21|0
1641473700000|2022-01-06 12:55:00|1695.93|1693.93|1696.67|1694.67|1697.41|1695.41|1694.69|1692.69|0
1641474000000|2022-01-06 13:00:00|1696.18|1694.18|1696.42|1694.42|1698.4|1696.4|1694.45|1692.45|0
1641474300000|2022-01-06 13:05:00|1696.17|1694.17|1697.53|1695.53|1697.9|1695.9|1694.94|1692.94|0
1641474600000|2022-01-06 13:10:00|1697.66|1695.66|1699.14|1697.14|1699.63|1697.63|1696.67|1694.67|0
1641474900000|2022-01-06 13:15:00|1699.38|1697.38|1701.85|1699.85|1702.35|1700.35|1698.89|1696.89|0
1641475200000|2022-01-06 13:20:00|1702.1|1700.1|1699.38|1697.38|1703.09|1701.09|1699.13|1697.13|0
1641475500000|2022-01-06 13:25:00|1699.63|1697.63|1700.49|1698.49|1700.62|1698.62|1698.89|1696.89|0
1641475800000|2022-01-06 13:30:00|1700.73|1698.73|1697.16|1695.16|1701.6|1699.6|1696.42|1694.42|0
1641476100000|2022-01-06 13:35:00|1697.4|1695.4|1698.76|1696.76|1699.13|1697.13|1696.91|1694.91|0
1641476400000|2022-01-06 13:40:00|1698.39|1696.39|1699.38|1697.38|1699.87|1697.87|1696.42|1694.42|0
1641476700000|2022-01-06 13:45:00|1699.63|1697.63|1696.17|1694.17|1700.12|1698.12|1695.67|1693.67|0
1641477000000|2022-01-06 13:50:00|1695.92|1693.92|1698.14|1696.14|1698.14|1696.14|1694.93|1692.93|0
1641477300000|2022-01-06 13:55:00|1697.9|1695.9|1698.64|1696.64|1698.88|1696.88|1696.91|1694.91|0
1641477600000|2022-01-06 14:00:00|1698.14|1696.14|1699.38|1697.38|1699.38|1697.38|1697.15|1695.15|0
1641477900000|2022-01-06 14:05:00|1699.62|1697.62|1697.15|1695.15|1701.1|1699.1|1696.66|1694.66|0
1641478200000|2022-01-06 14:10:00|1697.65|1695.65|1699.13|1697.13|1699.13|1697.13|1695.67|1693.67|0
1641478500000|2022-01-06 14:15:00|1698.88|1696.88|1698.88|1696.88|1699.37|1697.37|1697.4|1695.4|0
1641478800000|2022-01-06 14:20:00|1699.13|1697.13|1701.1|1699.1|1701.35|1699.35|1698.88|1696.88|0
1641479100000|2022-01-06 14:25:00|1700.85|1698.85|1691.72|1689.72|1700.85|1698.85|1691.72|1689.72|0
1641479400000|2022-01-06 14:30:00|1692.46|1690.46|1703.57|1701.57|1704.56|1702.56|1691.96|1689.96|0
1641479700000|2022-01-06 14:35:00|1703.82|1701.82|1711.97|1709.97|1713.2|1711.2|1699.86|1697.86|0
1641480000000|2022-01-06 14:40:00|1712.46|1710.46|1712.21|1710.21|1717.15|1715.15|1708.26|1706.26|0
1641480300000|2022-01-06 14:45:00|1712.46|1710.46|1696.9|1694.9|1713.2|1711.2|1696.65|1694.65|0
1641480600000|2022-01-06 14:50:00|1697.64|1695.64|1689.07|1687.07|1701.9|1699.9|1689.07|1687.07|0
1641480900000|2022-01-06 14:55:00|1688.57|1686.57|1683.19|1681.19|1695.24|1693.24|1681.79|1679.79|0
1641481200000|2022-01-06 15:00:00|1682.95|1680.95|1677.02|1675.02|1687.51|1685.51|1676.9|1674.9|0
1641481500000|2022-01-06 15:05:00|1676.53|1674.53|1674.56|1672.56|1680.72|1678.72|1672.83|1670.83|0
1641481800000|2022-01-06 15:10:00|1673.82|1671.82|1677.76|1675.76|1678.5|1676.5|1668.88|1666.88|0
1641482100000|2022-01-06 15:15:00|1679.24|1677.24|1678.26|1676.26|1688.12|1686.12|1677.76|1675.76|0
1641482400000|2022-01-06 15:20:00|1678.5|1676.5|1688.12|1686.12|1688.12|1686.12|1677.51|1675.51|0
1641482700000|2022-01-06 15:25:00|1688.86|1686.86|1691.58|1689.58|1698.98|1696.98|1688.86|1686.86|0
1641483000000|2022-01-06 15:30:00|1690.34|1688.34|1701.11|1699.11|1704.44|1702.44|1690.34|1688.34|0
1641483300000|2022-01-06 15:35:00|1700.87|1698.87|1702.35|1700.35|1705.56|1703.56|1697.66|1695.66|0
1641483600000|2022-01-06 15:40:00|1703.09|1701.09|1699.38|1697.38|1704.32|1702.32|1697.16|1695.16|0
1641483900000|2022-01-06 15:45:00|1700.12|1698.12|1707.78|1705.78|1708.27|1706.27|1697.9|1695.9|0
1641484200000|2022-01-06 15:50:00|1707.29|1705.29|1700.62|1698.62|1707.53|1705.53|1699.38|1697.38|0
1641484500000|2022-01-06 15:55:00|1701.23|1699.23|1700.49|1698.49|1710|1708|1699.63|1697.63|0
1641484800000|2022-01-06 16:00:00|1700.37|1698.37|1696.91|1694.91|1703.83|1701.83|1694.69|1692.69|0
1641485100000|2022-01-06 16:05:00|1696.66|1694.66|1701.11|1699.11|1703.58|1701.58|1694.2|1692.2|0
1641485400000|2022-01-06 16:10:00|1701.23|1699.23|1705.31|1703.31|1708.02|1706.02|1701.11|1699.11|0
1641485700000|2022-01-06 16:15:00|1705.55|1703.55|1703.33|1701.33|1712.72|1710.72|1703.33|1701.33|0
1641486000000|2022-01-06 16:20:00|1704.07|1702.07|1704.56|1702.56|1705.06|1703.06|1699.63|1697.63|0
1641486300000|2022-01-06 16:25:00|1703.69|1701.69|1699.87|1697.87|1703.69|1701.69|1696.41|1694.41|0
1641486600000|2022-01-06 16:30:00|1700.12|1698.12|1696.17|1694.17|1701.85|1699.85|1693.7|1691.7|0
1641486900000|2022-01-06 16:35:00|1695.92|1693.92|1698.63|1696.63|1701.84|1699.84|1695.67|1693.67|0
1641487200000|2022-01-06 16:40:00|1698.39|1696.39|1697.4|1695.4|1701.1|1699.1|1694.19|1692.19|0
1641487500000|2022-01-06 16:45:00|1697.65|1695.65|1700.36|1698.36|1701.84|1699.84|1694.93|1692.93|0
1641487800000|2022-01-06 16:50:00|1700.61|1698.61|1704.81|1702.81|1705.05|1703.05|1697.64|1695.64|0
1641488100000|2022-01-06 16:55:00|1705.05|1703.05|1704.31|1702.31|1706.29|1704.29|1702.95|1700.95|0
1641488400000|2022-01-06 17:00:00|1704.8|1702.8|1702.09|1700.09|1705.05|1703.05|1701.59|1699.59|0
1641488700000|2022-01-06 17:05:00|1701.84|1699.84|1709|1707|1709.5|1707.5|1700.36|1698.36|0
1641489000000|2022-01-06 17:10:00|1708.75|1706.75|1705.3|1703.3|1709|1707|1704.8|1702.8|0
1641489300000|2022-01-06 17:15:00|1705.79|1703.79|1703.93|1701.93|1707.27|1705.27|1702.58|1700.58|0
1641489600000|2022-01-06 17:20:00|1704.31|1702.31|1704.87|1702.87|1709.74|1707.74|1702.58|1700.58|0
1641489900000|2022-01-06 17:25:00|1704.38|1702.38|1709.31|1707.31|1710.05|1708.05|1704.13|1702.13|0
1641490200000|2022-01-06 17:30:00|1709.43|1707.43|1709.22|1707.22|1711.04|1709.04|1706.01|1704.01|0
1641490500000|2022-01-06 17:35:00|1708.97|1706.97|1710.95|1708.95|1714.41|1712.41|1707.25|1705.25|0
1641490800000|2022-01-06 17:40:00|1711.44|1709.44|1719.35|1717.35|1719.84|1717.84|1710.21|1708.21|0
1641491100000|2022-01-06 17:45:00|1719.84|1717.84|1716.14|1714.14|1720.83|1718.83|1715.15|1713.15|0
1641491400000|2022-01-06 17:50:00|1715.89|1713.89|1711.69|1709.69|1715.89|1713.89|1710.95|1708.95|0
1641491700000|2022-01-06 17:55:00|1711.94|1709.94|1708.48|1706.48|1712.92|1710.92|1708.23|1706.23|0
1641492000000|2022-01-06 18:00:00|1709.22|1707.22|1709.71|1707.71|1710.7|1708.7|1706.01|1704.01|0
1641492300000|2022-01-06 18:05:00|1710.21|1708.21|1710.7|1708.7|1711.19|1709.19|1707.49|1705.49|0
1641492600000|2022-01-06 18:10:00|1710.45|1708.45|1710.95|1708.95|1712.67|1710.67|1709.22|1707.22|0
1641492900000|2022-01-06 18:15:00|1711.19|1709.19|1708.72|1706.72|1711.19|1709.19|1704.03|1702.03|0
1641493200000|2022-01-06 18:20:00|1708.84|1706.84|1701.56|1699.56|1709.46|1707.46|1700.82|1698.82|0
1641493500000|2022-01-06 18:25:00|1701.31|1699.31|1699.33|1697.33|1702.3|1700.3|1698.59|1696.59|0
1641493800000|2022-01-06 18:30:00|1699.58|1697.58|1700.32|1698.32|1701.06|1699.06|1697.36|1695.36|0
1641494100000|2022-01-06 18:35:00|1699.95|1697.95|1699.83|1697.83|1703.04|1701.04|1697.36|1695.36|0
1641494400000|2022-01-06 18:40:00|1699.33|1697.33|1701.06|1699.06|1701.8|1699.8|1697.85|1695.85|0
1641494700000|2022-01-06 18:45:00|1700.07|1698.07|1701.8|1699.8|1704.52|1702.52|1698.84|1696.84|0
1641495000000|2022-01-06 18:50:00|1701.55|1699.55|1702.54|1700.54|1703.04|1701.04|1698.84|1696.84|0
1641495300000|2022-01-06 18:55:00|1702.79|1700.79|1703.78|1701.78|1704.52|1702.52|1700.81|1698.81|0
1641495600000|2022-01-06 19:00:00|1703.53|1701.53|1697.85|1695.85|1704.76|1702.76|1697.85|1695.85|0
1641495900000|2022-01-06 19:05:00|1698.09|1696.09|1702.04|1700.04|1703.03|1701.03|1695.99|1693.99|0
1641496200000|2022-01-06 19:10:00|1702.54|1700.54|1698.83|1696.83|1708.96|1706.96|1698.83|1696.83|0
1641496500000|2022-01-06 19:15:00|1698.34|1696.34|1699.33|1697.33|1702.78|1700.78|1697.96|1695.96|0
1641496800000|2022-01-06 19:20:00|1699.82|1697.82|1699.57|1697.57|1700.81|1698.81|1696.86|1694.86|0
1641497100000|2022-01-06 19:25:00|1699.33|1697.33|1700.38|1698.38|1701.86|1699.86|1698.83|1696.83|0
1641497400000|2022-01-06 19:30:00|1700.87|1698.87|1702.11|1700.11|1703.83|1701.83|1698.9|1696.9|0
1641497700000|2022-01-06 19:35:00|1702.35|1700.35|1704.08|1702.08|1705.07|1703.07|1701.12|1699.12|0
1641498000000|2022-01-06 19:40:00|1703.83|1701.83|1703.09|1701.09|1705.07|1703.07|1701.12|1699.12|0
1641498300000|2022-01-06 19:45:00|1703.59|1701.59|1706.55|1704.55|1708.28|1706.28|1703.34|1701.34|0
1641498600000|2022-01-06 19:50:00|1706.8|1704.8|1707.18|1705.18|1707.29|1705.29|1703.97|1701.97|0
1641498900000|2022-01-06 19:55:00|1707.43|1705.43|1706.93|1704.93|1709.4|1707.4|1706.19|1704.19|0
1641499200000|2022-01-06 20:00:00|1707.42|1705.42|1712.86|1710.86|1713.11|1711.11|1707.42|1705.42|0
1641499500000|2022-01-06 20:05:00|1712.61|1710.61|1709.31|1707.31|1714.34|1712.34|1708.57|1706.57|0
1641499800000|2022-01-06 20:10:00|1709.56|1707.56|1706.1|1704.1|1711.29|1709.29|1705.6|1703.6|0
1641500100000|2022-01-06 20:15:00|1705.85|1703.85|1700.42|1698.42|1706.84|1704.84|1698.93|1696.93|0
1641500400000|2022-01-06 20:20:00|1701.16|1699.16|1698.19|1696.19|1702.14|1700.14|1696.71|1694.71|0
1641500700000|2022-01-06 20:25:00|1698.69|1696.69|1702.64|1700.64|1702.64|1700.64|1697.7|1695.7|0
1641501000000|2022-01-06 20:30:00|1702.39|1700.39|1696.71|1694.71|1703.63|1701.63|1695.72|1693.72|0
1641501300000|2022-01-06 20:35:00|1696.21|1694.21|1693.74|1691.74|1697.94|1695.94|1692.26|1690.26|0
1641501600000|2022-01-06 20:40:00|1694.48|1692.48|1695.72|1693.72|1697.2|1695.2|1691.27|1689.27|0
1641501900000|2022-01-06 20:45:00|1695.22|1693.22|1691.58|1689.58|1697.2|1695.2|1691.58|1689.58|0
1641502200000|2022-01-06 20:50:00|1692.33|1690.33|1690.84|1688.84|1695.78|1693.78|1690.6|1688.6|0
1641502500000|2022-01-06 20:55:00|1690.6|1688.6|1692.72|1690.72|1694.79|1692.79|1684.92|1682.92|0
1641502800000|2022-01-06 21:00:00|1692.23|1690.23|1694.95|1692.95|1694.95|1692.95|1691.49|1689.49|0
1641503100000|2022-01-06 21:05:00|1694.7|1692.7|1696.18|1694.18|1697.91|1695.91|1694.7|1692.7|0
1641503400000|2022-01-06 21:10:00|1696.43|1694.43|1696.92|1694.92|1698.9|1696.9|1694.7|1692.7|0
1641503700000|2022-01-06 21:15:00|1697.22|1694.62|1697.47|1694.87|1698.21|1695.61|1696.6|1694|0
1641504000000|2022-01-06 21:20:00|1697.34|1694.74|1698.46|1695.86|1698.46|1695.86|1697.34|1694.74|0
1641504300000|2022-01-06 21:25:00|1698.7|1696.1|1698.21|1695.61|1698.95|1696.35|1698.21|1695.61|0
1641504600000|2022-01-06 21:30:00|1698.45|1695.85|1697.22|1694.62|1698.7|1696.1|1696.97|1694.37|0
1641504900000|2022-01-06 21:35:00|1697.47|1694.87|1696.23|1693.63|1698.21|1695.61|1695.74|1693.14|0
1641505200000|2022-01-06 21:40:00|1696.1|1693.5|1698.7|1696.1|1699.19|1696.59|1696.1|1693.5|0
1641505500000|2022-01-06 21:45:00|1698.95|1696.35|1698.7|1696.1|1699.69|1697.09|1698.7|1696.1|0
1641505800000|2022-01-06 21:50:00|1698.94|1696.34|1700.18|1697.58|1700.43|1697.83|1698.94|1696.34|0
1641506100000|2022-01-06 21:55:00|1699.93|1697.33|1699.31|1696.71|1700.18|1697.58|1698.7|1696.1|0
1641506400000|2022-01-06 22:00:00|1699.46|1696.86|1699.96|1697.36|1699.96|1697.36|1699.28|1696.68|0
1641506700000|2022-01-06 22:05:00|1700|1697.4|1699.5|1696.9|1700|1697.4|1699.5|1696.9|0
1641507000000|2022-01-06 22:10:00|1699.46|1696.86|1699.89|1697.29|1699.93|1697.33|1699.46|1696.86|0
1641507300000|2022-01-06 22:15:00|1699.93|1697.33|1699.85|1697.25|1699.93|1697.33|1699.85|1697.25|0
1641507600000|2022-01-06 22:20:00|1699.93|1697.33|1699.93|1697.33|1699.93|1697.33|1699.93|1697.33|0
1641507900000|2022-01-06 22:25:00|1699.96|1697.36|1699.41|1696.81|1699.96|1697.36|1698.99|1696.39|0
1641508200000|2022-01-06 22:30:00|1699.49|1696.89|1699.49|1696.89|1699.49|1696.89|1699.49|1696.89|0
1641508500000|2022-01-06 22:35:00|1699.6|1697|1699.6|1697|1699.71|1697.11|1699.6|1697|0
1641508800000|2022-01-06 22:40:00|1699.52|1696.92|1699.6|1697|1699.6|1697|1699.52|1696.92|0
1641509100000|2022-01-06 22:45:00|1699.63|1697.03|1699.63|1697.03|1699.63|1697.03|1699.63|1697.03|0
1641509400000|2022-01-06 22:50:00|1699.67|1697.07|1699.78|1697.18|1699.85|1697.25|1699.67|1697.07|0
1641509700000|2022-01-06 22:55:00|1699.84|1697.24|1700.39|1697.79|1700.39|1697.79|1699.81|1697.21|0
1641510000000|2022-01-06 23:00:00|1703.25|1700.65|1702.64|1700.04|1704.24|1701.64|1702.39|1699.79|0
1641510300000|2022-01-06 23:05:00|1702.51|1699.91|1703.63|1701.03|1703.88|1701.28|1702.51|1699.91|0
1641510600000|2022-01-06 23:10:00|1703.87|1701.27|1702.64|1700.04|1704.12|1701.52|1702.64|1700.04|0
1641510900000|2022-01-06 23:15:00|1701.9|1699.3|1703.87|1701.27|1704.12|1701.52|1701.4|1698.8|0
1641511200000|2022-01-06 23:20:00|1704.12|1701.52|1702.88|1700.28|1704.61|1702.01|1702.64|1700.04|0
1641511500000|2022-01-06 23:25:00|1703.38|1700.78|1703.87|1701.27|1703.87|1701.27|1702.64|1700.04|0
1641511800000|2022-01-06 23:30:00|1704.12|1701.52|1703.99|1701.39|1705.11|1702.51|1702.88|1700.28|0
1641512100000|2022-01-06 23:35:00|1704.12|1701.52|1704.73|1702.13|1705.35|1702.75|1703.87|1701.27|0
1641512400000|2022-01-06 23:40:00|1704.86|1702.26|1703.87|1701.27|1705.11|1702.51|1703.62|1701.02|0
1641512700000|2022-01-06 23:45:00|1704.24|1701.64|1703.62|1701.02|1704.86|1702.26|1702.88|1700.28|0
1641513000000|2022-01-06 23:50:00|1703.87|1701.27|1704.86|1702.26|1705.1|1702.5|1703.62|1701.02|0
1641513300000|2022-01-06 23:55:00|1705.35|1702.75|1704.61|1702.01|1705.35|1702.75|1704.61|1702.01|0
1641513600000|2022-01-07 00:00:00|1704.86|1702.26|1706.46|1703.86|1707.57|1704.97|1703.62|1701.02|0
1641513900000|2022-01-07 00:05:00|1706.58|1703.98|1706.83|1704.23|1707.44|1704.84|1706.09|1703.49|0
1641514200000|2022-01-07 00:10:00|1706.95|1704.35|1708.56|1705.96|1709.05|1706.45|1705.6|1703|0
1641514500000|2022-01-07 00:15:00|1708.31|1705.71|1708.56|1705.96|1708.81|1706.21|1707.57|1704.97|0
1641514800000|2022-01-07 00:20:00|1708.31|1705.71|1708.06|1705.46|1708.56|1705.96|1707.32|1704.72|0
1641515100000|2022-01-07 00:25:00|1708.18|1705.58|1708.43|1705.83|1709.3|1706.7|1707.44|1704.84|0
1641515400000|2022-01-07 00:30:00|1708.56|1705.96|1709.3|1706.7|1709.79|1707.19|1707.94|1705.34|0
1641515700000|2022-01-07 00:35:00|1709.42|1706.82|1709.79|1707.19|1709.79|1707.19|1708.8|1706.2|0
1641516000000|2022-01-07 00:40:00|1709.55|1706.95|1709.3|1706.7|1710.29|1707.69|1709.3|1706.7|0
1641516300000|2022-01-07 00:45:00|1709.42|1706.82|1709.17|1706.57|1709.79|1707.19|1709.05|1706.45|0
1641516600000|2022-01-07 00:50:00|1709.3|1706.7|1708.8|1706.2|1709.3|1706.7|1708.31|1705.71|0
1641516900000|2022-01-07 00:55:00|1708.55|1705.95|1709.3|1706.7|1709.54|1706.94|1708.06|1705.46|0
1641517200000|2022-01-07 01:00:00|1709.41|1706.81|1710.53|1707.93|1710.53|1707.93|1708.55|1705.95|0
1641517500000|2022-01-07 01:05:00|1711.02|1708.42|1709.05|1706.45|1711.02|1708.42|1708.8|1706.2|0
1641517800000|2022-01-07 01:10:00|1709.17|1706.57|1708.67|1706.07|1709.54|1706.94|1708.06|1705.46|0
1641518100000|2022-01-07 01:15:00|1708.8|1706.2|1708.06|1705.46|1709.54|1706.94|1707.56|1704.96|0
1641518400000|2022-01-07 01:20:00|1707.81|1705.21|1708.3|1705.7|1708.8|1706.2|1707.81|1705.21|0
1641518700000|2022-01-07 01:25:00|1708.06|1705.46|1708.55|1705.95|1709.29|1706.69|1707.81|1705.21|0
1641519000000|2022-01-07 01:30:00|1708.8|1706.2|1709.78|1707.18|1710.28|1707.68|1708.3|1705.7|0
1641519300000|2022-01-07 01:35:00|1709.54|1706.94|1707.07|1704.47|1709.54|1706.94|1706.57|1703.97|0
1641519600000|2022-01-07 01:40:00|1706.94|1704.34|1706.08|1703.48|1707.81|1705.21|1705.58|1702.98|0
1641519900000|2022-01-07 01:45:00|1706.32|1703.72|1705.83|1703.23|1708.3|1705.7|1705.83|1703.23|0
1641520200000|2022-01-07 01:50:00|1705.58|1702.98|1706.07|1703.47|1707.06|1704.46|1705.33|1702.73|0
1641520500000|2022-01-07 01:55:00|1706.32|1703.72|1708.17|1705.57|1708.3|1705.7|1706.07|1703.47|0
1641520800000|2022-01-07 02:00:00|1707.8|1705.2|1702.61|1700.01|1707.8|1705.2|1702.37|1699.77|0
1641521100000|2022-01-07 02:05:00|1702.37|1699.77|1701.87|1699.27|1702.61|1700.01|1700.14|1697.54|0
1641521400000|2022-01-07 02:10:00|1701.62|1699.02|1702.37|1699.77|1703.35|1700.75|1701.62|1699.02|0
1641521700000|2022-01-07 02:15:00|1702.61|1700.01|1701.13|1698.53|1702.61|1700.01|1699.4|1696.8|0
1641522000000|2022-01-07 02:20:00|1700.88|1698.28|1703.35|1700.75|1703.97|1701.37|1700.75|1698.15|0
1641522300000|2022-01-07 02:25:00|1703.22|1700.62|1702.61|1700.01|1703.35|1700.75|1702.61|1700.01|0
1641522600000|2022-01-07 02:30:00|1702.36|1699.76|1701.25|1698.65|1703.1|1700.5|1700.39|1697.79|0
1641522900000|2022-01-07 02:35:00|1701.37|1698.77|1699.64|1697.04|1701.87|1699.27|1699.64|1697.04|0
1641523200000|2022-01-07 02:40:00|1699.89|1697.29|1701.13|1698.53|1701.37|1698.77|1699.89|1697.29|0
1641523500000|2022-01-07 02:45:00|1700.88|1698.28|1701.37|1698.77|1701.37|1698.77|1699.89|1697.29|0
1641523800000|2022-01-07 02:50:00|1701.62|1699.02|1703.22|1700.62|1703.47|1700.87|1701.62|1699.02|0
1641524100000|2022-01-07 02:55:00|1703.1|1700.5|1704.34|1701.74|1705.08|1702.48|1703.1|1700.5|0
1641524400000|2022-01-07 03:00:00|1704.58|1701.98|1703.84|1701.24|1704.83|1702.23|1703.35|1700.75|0
1641524700000|2022-01-07 03:05:00|1704.09|1701.49|1704.33|1701.73|1705.32|1702.72|1704.09|1701.49|0
1641525000000|2022-01-07 03:10:00|1704.09|1701.49|1703.84|1701.24|1704.58|1701.98|1703.59|1700.99|0
1641525300000|2022-01-07 03:15:00|1703.96|1701.36|1704.33|1701.73|1704.7|1702.1|1703.34|1700.74|0
1641525600000|2022-01-07 03:20:00|1704.83|1702.23|1708.4|1705.8|1708.4|1705.8|1704.33|1701.73|0
1641525900000|2022-01-07 03:25:00|1708.29|1705.69|1707.54|1704.94|1709.03|1706.43|1706.67|1704.07|0
1641526200000|2022-01-07 03:30:00|1707.79|1705.19|1705.32|1702.72|1707.79|1705.19|1705.07|1702.47|0
1641526500000|2022-01-07 03:35:00|1705.07|1702.47|1705.32|1702.72|1705.57|1702.97|1703.84|1701.24|0
1641526800000|2022-01-07 03:40:00|1705.07|1702.47|1705.07|1702.47|1705.56|1702.96|1704.08|1701.48|0
1641527100000|2022-01-07 03:45:00|1704.82|1702.22|1702.85|1700.25|1705.44|1702.84|1702.6|1700|0
1641527400000|2022-01-07 03:50:00|1703.09|1700.49|1702.84|1700.24|1703.95|1701.35|1702.22|1699.62|0
1641527700000|2022-01-07 03:55:00|1702.96|1700.36|1703.34|1700.74|1704.08|1701.48|1702.35|1699.75|0
1641528000000|2022-01-07 04:00:00|1703.59|1700.99|1702.96|1700.36|1703.59|1700.99|1702.35|1699.75|0
1641528300000|2022-01-07 04:05:00|1702.84|1700.24|1702.6|1700|1704.08|1701.48|1702.6|1700|0
1641528600000|2022-01-07 04:10:00|1702.47|1699.87|1703.09|1700.49|1703.34|1700.74|1702.1|1699.5|0
1641528900000|2022-01-07 04:15:00|1702.84|1700.24|1701.11|1698.51|1703.58|1700.98|1700.74|1698.14|0
1641529200000|2022-01-07 04:20:00|1701.36|1698.76|1701.11|1698.51|1701.85|1699.25|1700.37|1697.77|0
1641529500000|2022-01-07 04:25:00|1701.36|1698.76|1702.1|1699.5|1702.1|1699.5|1701.11|1698.51|0
1641529800000|2022-01-07 04:30:00|1701.97|1699.37|1702.1|1699.5|1702.35|1699.75|1701.11|1698.51|0
1641530100000|2022-01-07 04:35:00|1702.22|1699.62|1701.11|1698.51|1702.46|1699.86|1700.86|1698.26|0
1641530400000|2022-01-07 04:40:00|1701.36|1698.76|1702.1|1699.5|1702.1|1699.5|1700.61|1698.01|0
1641530700000|2022-01-07 04:45:00|1702.34|1699.74|1702.1|1699.5|1703.94|1701.34|1701.85|1699.25|0
1641531000000|2022-01-07 04:50:00|1701.85|1699.25|1703.2|1700.6|1703.58|1700.98|1701.85|1699.25|0
1641531300000|2022-01-07 04:55:00|1703.33|1700.73|1703.58|1700.98|1703.82|1701.22|1702.09|1699.49|0
1641531600000|2022-01-07 05:00:00|1703.82|1701.22|1704.81|1702.21|1704.81|1702.21|1703.08|1700.48|0
1641531900000|2022-01-07 05:05:00|1704.56|1701.96|1702.09|1699.49|1705.06|1702.46|1702.09|1699.49|0
1641532200000|2022-01-07 05:10:00|1701.6|1699|1701.84|1699.24|1702.21|1699.61|1698.88|1696.28|0
1641532500000|2022-01-07 05:15:00|1701.96|1699.36|1703.08|1700.48|1703.08|1700.48|1701.35|1698.75|0
1641532800000|2022-01-07 05:20:00|1702.95|1700.35|1702.58|1699.98|1702.95|1700.35|1701.84|1699.24|0
1641533100000|2022-01-07 05:25:00|1702.7|1700.1|1700.11|1697.51|1703.33|1700.73|1700.11|1697.51|0
1641533400000|2022-01-07 05:30:00|1700.36|1697.76|1700.61|1698.01|1701.6|1699|1699.62|1697.02|0
1641533700000|2022-01-07 05:35:00|1700.36|1697.76|1701.84|1699.24|1702.09|1699.49|1700.11|1697.51|0
1641534000000|2022-01-07 05:40:00|1701.59|1698.99|1700.61|1698.01|1701.59|1698.99|1700.36|1697.76|0
1641534300000|2022-01-07 05:45:00|1700.72|1698.12|1701.35|1698.75|1701.96|1699.36|1700.11|1697.51|0
1641534600000|2022-01-07 05:50:00|1701.59|1698.99|1702.2|1699.6|1702.33|1699.73|1700.85|1698.25|0
1641534900000|2022-01-07 05:55:00|1702.09|1699.49|1704.56|1701.96|1704.8|1702.2|1702.09|1699.49|0
1641535200000|2022-01-07 06:00:00|1704.31|1701.71|1702.58|1699.98|1704.8|1702.2|1702.33|1699.73|0
1641535500000|2022-01-07 06:05:00|1702.83|1700.23|1703.32|1700.72|1703.57|1700.97|1702.2|1699.6|0
1641535800000|2022-01-07 06:10:00|1703.19|1700.59|1702.82|1700.22|1703.32|1700.72|1702.08|1699.48|0
1641536100000|2022-01-07 06:15:00|1702.94|1700.34|1702.33|1699.73|1703.32|1700.72|1702.08|1699.48|0
1641536400000|2022-01-07 06:20:00|1702.58|1699.98|1702.33|1699.73|1703.07|1700.47|1701.84|1699.24|0
1641536700000|2022-01-07 06:25:00|1702.45|1699.85|1703.32|1700.72|1703.56|1700.96|1702.45|1699.85|0
1641537000000|2022-01-07 06:30:00|1703.44|1700.84|1706.28|1703.68|1706.28|1703.68|1703.07|1700.47|0
1641537300000|2022-01-07 06:35:00|1706.53|1703.93|1705.04|1702.44|1706.78|1704.18|1704.8|1702.2|0
1641537600000|2022-01-07 06:40:00|1704.8|1702.2|1703.81|1701.21|1705.79|1703.19|1703.81|1701.21|0
1641537900000|2022-01-07 06:45:00|1703.56|1700.96|1703.56|1700.96|1703.81|1701.21|1702.44|1699.84|0
1641538200000|2022-01-07 06:50:00|1703.31|1700.71|1701.95|1699.35|1703.56|1700.96|1701.83|1699.23|0
1641538500000|2022-01-07 06:55:00|1702.08|1699.48|1701.45|1698.85|1702.32|1699.72|1701.09|1698.49|0
1641538800000|2022-01-07 07:00:00|1702.32|1699.72|1698.62|1696.02|1702.57|1699.97|1697.75|1695.15|0
1641539100000|2022-01-07 07:05:00|1698.37|1695.77|1698.24|1695.64|1700.1|1697.5|1697.88|1695.28|0
1641539400000|2022-01-07 07:10:00|1698.12|1695.52|1697.63|1695.03|1698.37|1695.77|1696.89|1694.29|0
1641539700000|2022-01-07 07:15:00|1697.38|1694.78|1699.6|1697|1700.1|1697.5|1697.38|1694.78|0
1641540000000|2022-01-07 07:20:00|1700.1|1697.5|1699.6|1697|1700.84|1698.24|1699.36|1696.76|0
1641540300000|2022-01-07 07:25:00|1699.85|1697.25|1700.59|1697.99|1701.33|1698.73|1699.11|1696.51|0
1641540600000|2022-01-07 07:30:00|1700.34|1697.74|1698.43|1695.83|1700.84|1698.24|1698.43|1695.83|0
1641540900000|2022-01-07 07:35:00|1698.68|1696.08|1699.91|1697.31|1700.16|1697.56|1698.3|1695.7|0
1641541200000|2022-01-07 07:40:00|1699.66|1697.06|1699.17|1696.57|1699.91|1697.31|1698.43|1695.83|0
1641541500000|2022-01-07 07:45:00|1699.42|1696.82|1698.18|1695.58|1699.53|1696.93|1697.44|1694.84|0
1641541800000|2022-01-07 07:50:00|1698.3|1695.7|1697.68|1695.08|1698.67|1696.07|1697.44|1694.84|0
1641542100000|2022-01-07 07:55:00|1697.93|1695.33|1699.41|1696.81|1699.91|1697.31|1697.44|1694.84|0
1641542400000|2022-01-07 08:00:00|1698.42|1695.82|1692.61|1690.01|1699.91|1697.31|1692.25|1689.65|0
1641542700000|2022-01-07 08:05:00|1692.74|1690.14|1691.95|1689.95|1693.18|1691.18|1690.71|1688.71|0
1641543000000|2022-01-07 08:10:00|1691.7|1689.7|1696.39|1694.39|1696.39|1694.39|1691.7|1689.7|0
1641543300000|2022-01-07 08:15:00|1696.15|1694.15|1694.66|1692.66|1697.38|1695.38|1694.66|1692.66|0
1641543600000|2022-01-07 08:20:00|1694.78|1692.78|1695.9|1693.9|1696.39|1694.39|1694.66|1692.66|0
1641543900000|2022-01-07 08:25:00|1695.65|1693.65|1693.92|1691.92|1695.65|1693.65|1691.7|1689.7|0
1641544200000|2022-01-07 08:30:00|1693.79|1691.79|1687.99|1685.99|1693.79|1691.79|1685.52|1683.52|0
1641544500000|2022-01-07 08:35:00|1688.11|1686.11|1688.73|1686.73|1688.73|1686.73|1686.02|1684.02|0
1641544800000|2022-01-07 08:40:00|1688.49|1686.49|1684.78|1682.78|1688.73|1686.73|1684.29|1682.29|0
1641545100000|2022-01-07 08:45:00|1685.27|1683.27|1684.53|1682.53|1686.51|1684.51|1684.29|1682.29|0
1641545400000|2022-01-07 08:50:00|1684.65|1682.65|1686.01|1684.01|1687.5|1685.5|1684.53|1682.53|0
1641545700000|2022-01-07 08:55:00|1685.77|1683.77|1687.49|1685.49|1689.59|1687.59|1685.52|1683.52|0
1641546000000|2022-01-07 09:00:00|1687.12|1685.12|1687.37|1685.37|1687.99|1685.99|1685.39|1683.39|0
1641546300000|2022-01-07 09:05:00|1687.25|1685.25|1690.46|1688.46|1690.46|1688.46|1686.26|1684.26|0
1641546600000|2022-01-07 09:10:00|1690.7|1688.7|1693.91|1691.91|1694.41|1692.41|1690.21|1688.21|0
1641546900000|2022-01-07 09:15:00|1694.16|1692.16|1693.17|1691.17|1694.41|1692.41|1691.94|1689.94|0
1641547200000|2022-01-07 09:20:00|1693.42|1691.42|1694.9|1692.9|1694.9|1692.9|1693.42|1691.42|0
1641547500000|2022-01-07 09:25:00|1694.53|1692.53|1696.88|1694.88|1698.61|1696.61|1694.53|1692.53|0
1641547800000|2022-01-07 09:30:00|1697.12|1695.12|1700.09|1698.09|1700.09|1698.09|1696.88|1694.88|0
1641548100000|2022-01-07 09:35:00|1699.35|1697.35|1700.33|1698.33|1701.08|1699.08|1698.36|1696.36|0
1641548400000|2022-01-07 09:40:00|1699.84|1697.84|1699.84|1697.84|1701.82|1699.82|1699.59|1697.59|0
1641548700000|2022-01-07 09:45:00|1699.96|1697.96|1699.59|1697.59|1701.32|1699.32|1699.59|1697.59|0
1641549000000|2022-01-07 09:50:00|1699.84|1697.84|1698.35|1696.35|1700.08|1698.08|1698.35|1696.35|0
1641549300000|2022-01-07 09:55:00|1698.23|1696.23|1697.12|1695.12|1698.6|1696.6|1696.87|1694.87|0
1641549600000|2022-01-07 10:00:00|1697.37|1695.37|1697.37|1695.37|1697.61|1695.61|1694.4|1692.4|0
1641549900000|2022-01-07 10:05:00|1697.61|1695.61|1700.82|1698.82|1700.82|1698.82|1697.36|1695.36|0
1641550200000|2022-01-07 10:10:00|1700.58|1698.58|1701.32|1699.32|1701.81|1699.81|1700.33|1698.33|0
1641550500000|2022-01-07 10:15:00|1701.56|1699.56|1700.33|1698.33|1701.56|1699.56|1699.09|1697.09|0
1641550800000|2022-01-07 10:20:00|1700.57|1698.57|1701.43|1699.43|1701.56|1699.56|1700.57|1698.57|0
1641551100000|2022-01-07 10:25:00|1701.56|1699.56|1703.04|1701.04|1704.03|1702.03|1701.07|1699.07|0
1641551400000|2022-01-07 10:30:00|1703.29|1701.29|1704.28|1702.28|1705.02|1703.02|1702.8|1700.8|0
1641551700000|2022-01-07 10:35:00|1704.53|1702.53|1702.55|1700.55|1704.77|1702.77|1702.55|1700.55|0
1641552000000|2022-01-07 10:40:00|1702.3|1700.3|1703.78|1701.78|1704.52|1702.52|1702.3|1700.3|0
1641552300000|2022-01-07 10:45:00|1704.03|1702.03|1703.04|1701.04|1704.03|1702.03|1702.3|1700.3|0
1641552600000|2022-01-07 10:50:00|1703.29|1701.29|1704.03|1702.03|1704.89|1702.89|1702.79|1700.79|0
1641552900000|2022-01-07 10:55:00|1704.15|1702.15|1702.55|1700.55|1704.15|1702.15|1702.3|1700.3|0
1641553200000|2022-01-07 11:00:00|1703.04|1701.04|1701.31|1699.31|1703.04|1701.04|1700.32|1698.32|0
1641553500000|2022-01-07 11:05:00|1701.56|1699.56|1702.54|1700.54|1702.79|1700.79|1700.82|1698.82|0
1641553800000|2022-01-07 11:10:00|1702.79|1700.79|1701.06|1699.06|1703.28|1701.28|1700.07|1698.07|0
1641554100000|2022-01-07 11:15:00|1700.81|1698.81|1703.53|1701.53|1704.03|1702.03|1700.69|1698.69|0
1641554400000|2022-01-07 11:20:00|1703.65|1701.65|1704.02|1702.02|1704.77|1702.77|1703.28|1701.28|0
1641554700000|2022-01-07 11:25:00|1703.78|1701.78|1703.78|1701.78|1705.01|1703.01|1703.53|1701.53|0
1641555000000|2022-01-07 11:30:00|1704.02|1702.02|1704.52|1702.52|1704.76|1702.76|1702.41|1700.41|0
1641555300000|2022-01-07 11:35:00|1704.27|1702.27|1702.29|1700.29|1704.39|1702.39|1701.55|1699.55|0
1641555600000|2022-01-07 11:40:00|1702.05|1700.05|1702.54|1700.54|1703.53|1701.53|1701.55|1699.55|0
1641555900000|2022-01-07 11:45:00|1702.79|1700.79|1702.04|1700.04|1703.53|1701.53|1701.8|1699.8|0
1641556200000|2022-01-07 11:50:00|1702.29|1700.29|1701.55|1699.55|1702.54|1700.54|1700.81|1698.81|0
1641556500000|2022-01-07 11:55:00|1701.3|1699.3|1698.09|1696.09|1703.15|1701.15|1698.09|1696.09|0
1641556800000|2022-01-07 12:00:00|1698.58|1696.58|1702.78|1700.78|1703.52|1701.52|1698.58|1696.58|0
1641557100000|2022-01-07 12:05:00|1702.9|1700.9|1700.06|1698.06|1704.76|1702.76|1699.82|1697.82|0
1641557400000|2022-01-07 12:10:00|1699.94|1697.94|1699.82|1697.82|1700.06|1698.06|1698.58|1696.58|0
1641557700000|2022-01-07 12:15:00|1699.57|1697.57|1701.05|1699.05|1701.55|1699.55|1699.32|1697.32|0
1641558000000|2022-01-07 12:20:00|1700.43|1698.43|1699.32|1697.32|1700.56|1698.56|1698.58|1696.58|0
1641558300000|2022-01-07 12:25:00|1699.44|1697.44|1699.57|1697.57|1699.57|1697.57|1697.1|1695.1|0
1641558600000|2022-01-07 12:30:00|1699.32|1697.32|1700.55|1698.55|1701.05|1699.05|1699.07|1697.07|0
1641558900000|2022-01-07 12:35:00|1700.31|1698.31|1698.33|1696.33|1700.55|1698.55|1697.34|1695.34|0
1641559200000|2022-01-07 12:40:00|1698.08|1696.08|1697.46|1695.46|1698.82|1696.82|1695.86|1693.86|0
1641559500000|2022-01-07 12:45:00|1697.59|1695.59|1698.58|1696.58|1699.56|1697.56|1696.85|1694.85|0
1641559800000|2022-01-07 12:50:00|1698.33|1696.33|1698.58|1696.58|1699.81|1697.81|1698.33|1696.33|0
1641560100000|2022-01-07 12:55:00|1698.33|1696.33|1695.36|1693.36|1698.33|1696.33|1694.99|1692.99|0
1641560400000|2022-01-07 13:00:00|1695.61|1693.61|1696.1|1694.1|1697.95|1695.95|1695.12|1693.12|0
1641560700000|2022-01-07 13:05:00|1696.72|1694.72|1697.09|1695.09|1698.82|1696.82|1695.36|1693.36|0
1641561000000|2022-01-07 13:10:00|1696.6|1694.6|1695.61|1693.61|1697.58|1695.58|1695.48|1693.48|0
1641561300000|2022-01-07 13:15:00|1695.85|1693.85|1695.11|1693.11|1697.34|1695.34|1694.37|1692.37|0
1641561600000|2022-01-07 13:20:00|1694.87|1692.87|1695.36|1693.36|1696.1|1694.1|1693.88|1691.88|0
1641561900000|2022-01-07 13:25:00|1695.61|1693.61|1696.71|1694.71|1697.58|1695.58|1694.86|1692.86|0
1641562200000|2022-01-07 13:30:00|1696.1|1694.1|1690.42|1688.42|1705.61|1703.61|1688.69|1686.69|0
1641562500000|2022-01-07 13:35:00|1690.91|1688.91|1678.07|1676.07|1690.91|1688.91|1677.57|1675.57|0
1641562800000|2022-01-07 13:40:00|1677.57|1675.57|1681.52|1679.52|1682.02|1680.02|1675.6|1673.6|0
1641563100000|2022-01-07 13:45:00|1681.28|1679.28|1686.46|1684.46|1687.7|1685.7|1681.28|1679.28|0
1641563400000|2022-01-07 13:50:00|1685.97|1683.97|1680.04|1678.04|1686.46|1684.46|1678.31|1676.31|0
1641563700000|2022-01-07 13:55:00|1679.79|1677.79|1682.51|1680.51|1683.99|1681.99|1679.3|1677.3|0
1641564000000|2022-01-07 14:00:00|1682.76|1680.76|1684.48|1682.48|1686.46|1684.46|1682.76|1680.76|0
1641564300000|2022-01-07 14:05:00|1684.73|1682.73|1688.68|1686.68|1688.68|1686.68|1684.73|1682.73|0
1641564600000|2022-01-07 14:10:00|1688.93|1686.93|1689.67|1687.67|1689.67|1687.67|1684.98|1682.98|0
1641564900000|2022-01-07 14:15:00|1690.16|1688.16|1690.41|1688.41|1691.65|1689.65|1688.93|1686.93|0
1641565200000|2022-01-07 14:20:00|1690.66|1688.66|1690.16|1688.16|1691.4|1689.4|1689.17|1687.17|0
1641565500000|2022-01-07 14:25:00|1690.28|1688.28|1691.64|1689.64|1692.39|1690.39|1688.3|1686.3|0
1641565800000|2022-01-07 14:30:00|1692.14|1690.14|1684.62|1682.62|1694.86|1692.86|1684.38|1682.38|0
1641566100000|2022-01-07 14:35:00|1685.12|1683.12|1689.32|1687.32|1689.81|1687.81|1680.67|1678.67|0
1641566400000|2022-01-07 14:40:00|1689.56|1687.56|1698.95|1696.95|1699.69|1697.69|1685.86|1683.86|0
1641566700000|2022-01-07 14:45:00|1697.96|1695.96|1698.46|1696.46|1702.16|1700.16|1695.24|1693.24|0
1641567000000|2022-01-07 14:50:00|1697.47|1695.47|1700.19|1698.19|1701.67|1699.67|1695.49|1693.49|0
1641567300000|2022-01-07 14:55:00|1700.3|1698.3|1699.14|1697.14|1703.89|1701.89|1698.21|1696.21|0
1641567600000|2022-01-07 15:00:00|1699.88|1697.88|1695.12|1693.12|1699.88|1697.88|1695.12|1693.12|0
1641567900000|2022-01-07 15:05:00|1693.64|1691.64|1688.45|1686.45|1693.64|1691.64|1687.95|1685.95|0
1641568200000|2022-01-07 15:10:00|1688.2|1686.2|1689.44|1687.44|1692.9|1690.9|1685.98|1683.98|0
1641568500000|2022-01-07 15:15:00|1689.19|1687.19|1684.49|1682.49|1689.19|1687.19|1683.26|1681.26|0
1641568800000|2022-01-07 15:20:00|1683.75|1681.75|1680.85|1678.85|1687.27|1685.27|1680.85|1678.85|0
1641569100000|2022-01-07 15:25:00|1681.1|1679.1|1683.32|1681.32|1686.78|1684.78|1680.85|1678.85|0
1641569400000|2022-01-07 15:30:00|1681.84|1679.84|1681.84|1679.84|1685.79|1683.79|1680.36|1678.36|0
1641569700000|2022-01-07 15:35:00|1681.59|1679.59|1675.41|1673.41|1682.58|1680.58|1675.34|1673.34|0
1641570000000|2022-01-07 15:40:00|1675.65|1673.65|1672.69|1670.69|1681.34|1679.34|1671.7|1669.7|0
1641570300000|2022-01-07 15:45:00|1672.94|1670.94|1668.24|1666.24|1672.94|1670.94|1668.24|1666.24|0
1641570600000|2022-01-07 15:50:00|1668|1666|1664.35|1662.35|1668.98|1666.98|1659.85|1657.85|0
1641570900000|2022-01-07 15:55:00|1664.11|1662.11|1666.33|1664.33|1669.79|1667.79|1661.89|1659.89|0
1641571200000|2022-01-07 16:00:00|1664.35|1662.35|1665.59|1663.59|1670.28|1668.28|1663.12|1661.12|0
1641571500000|2022-01-07 16:05:00|1665.34|1663.34|1668.3|1666.3|1671.02|1669.02|1665.34|1663.34|0
1641571800000|2022-01-07 16:10:00|1668.55|1666.55|1666.08|1664.08|1669.04|1667.04|1664.6|1662.6|0
1641572100000|2022-01-07 16:15:00|1666.33|1664.33|1662.38|1660.38|1668.05|1666.05|1659.66|1657.66|0
1641572400000|2022-01-07 16:20:00|1662.62|1660.62|1670.77|1668.77|1672.25|1670.25|1662.38|1660.38|0
1641572700000|2022-01-07 16:25:00|1670.03|1668.03|1677.68|1675.68|1677.68|1675.68|1669.04|1667.04|0
1641573000000|2022-01-07 16:30:00|1676.94|1674.94|1676.32|1674.32|1677.8|1675.8|1673.48|1671.48|0
1641573300000|2022-01-07 16:35:00|1676.07|1674.07|1676.57|1674.57|1679.04|1677.04|1674.34|1672.34|0
1641573600000|2022-01-07 16:40:00|1676.81|1674.81|1678.05|1676.05|1680.52|1678.52|1676.32|1674.32|0
1641573900000|2022-01-07 16:45:00|1678.29|1676.29|1687.44|1685.44|1687.44|1685.44|1677.31|1675.31|0
1641574200000|2022-01-07 16:50:00|1687.68|1685.68|1692.45|1690.45|1692.45|1690.45|1686.45|1684.45|0
1641574500000|2022-01-07 16:55:00|1692.69|1690.69|1688.99|1686.99|1693.19|1691.19|1688.74|1686.74|0
1641574800000|2022-01-07 17:00:00|1689.48|1687.48|1685.28|1683.28|1690.47|1688.47|1685.03|1683.03|0
1641575100000|2022-01-07 17:05:00|1685.53|1683.53|1686.27|1684.27|1688|1686|1683.8|1681.8|0
1641575400000|2022-01-07 17:10:00|1687.01|1685.01|1689.05|1687.05|1689.73|1687.73|1686.08|1684.08|0
1641575700000|2022-01-07 17:15:00|1688.31|1686.31|1684.85|1682.85|1690.28|1688.28|1684.85|1682.85|0
1641576000000|2022-01-07 17:20:00|1684.35|1682.35|1682.62|1680.62|1684.35|1682.35|1681.63|1679.63|0
1641576300000|2022-01-07 17:25:00|1682.38|1680.38|1683.36|1681.36|1684.35|1682.35|1680.65|1678.65|0
1641576600000|2022-01-07 17:30:00|1683.61|1681.61|1682.13|1680.13|1683.61|1681.61|1680.65|1678.65|0
1641576900000|2022-01-07 17:35:00|1682.37|1680.37|1680.4|1678.4|1682.37|1680.37|1677.93|1675.93|0
1641577200000|2022-01-07 17:40:00|1680.64|1678.64|1681.14|1679.14|1683.11|1681.11|1679.9|1677.9|0
1641577500000|2022-01-07 17:45:00|1680.64|1678.64|1681.38|1679.38|1686.82|1684.82|1679.66|1677.66|0
1641577800000|2022-01-07 17:50:00|1681.63|1679.63|1683.85|1681.85|1684.84|1682.84|1680.89|1678.89|0
1641578100000|2022-01-07 17:55:00|1683.72|1681.72|1685.09|1683.09|1685.33|1683.33|1682.12|1680.12|0
1641578400000|2022-01-07 18:00:00|1685.33|1683.33|1685.02|1683.02|1686.57|1684.57|1680.89|1678.89|0
1641578700000|2022-01-07 18:05:00|1684.78|1682.78|1686.26|1684.26|1687.74|1685.74|1684.04|1682.04|0
1641579000000|2022-01-07 18:10:00|1686.51|1684.51|1687.49|1685.49|1687.99|1685.99|1686.01|1684.01|0
1641579300000|2022-01-07 18:15:00|1687.25|1685.25|1686.75|1684.75|1689.22|1687.22|1685.52|1683.52|0
1641579600000|2022-01-07 18:20:00|1687|1685|1684.28|1682.28|1687.74|1685.74|1684.03|1682.03|0
1641579900000|2022-01-07 18:25:00|1684.53|1682.53|1682.8|1680.8|1685.27|1683.27|1682.06|1680.06|0
1641580200000|2022-01-07 18:30:00|1682.55|1680.55|1686.19|1684.19|1686.19|1684.19|1681.81|1679.81|0
1641580500000|2022-01-07 18:35:00|1686.69|1684.69|1683.97|1681.97|1687.68|1685.68|1683.47|1681.47|0
1641580800000|2022-01-07 18:40:00|1683.47|1681.47|1684.46|1682.46|1685.45|1683.45|1682.49|1680.49|0
1641581100000|2022-01-07 18:45:00|1684.21|1682.21|1681.99|1679.99|1684.21|1682.21|1681.99|1679.99|0
1641581400000|2022-01-07 18:50:00|1681.74|1679.74|1682.24|1680.24|1683.97|1681.97|1678.78|1676.78|0
1641581700000|2022-01-07 18:55:00|1681.99|1679.99|1681.49|1679.49|1683.97|1681.97|1681.49|1679.49|0
1641582000000|2022-01-07 19:00:00|1681.74|1679.74|1682.48|1680.48|1683.97|1681.97|1681.49|1679.49|0
1641582300000|2022-01-07 19:05:00|1682.24|1680.24|1681.99|1679.99|1683.47|1681.47|1679.02|1677.02|0
1641582600000|2022-01-07 19:10:00|1681.74|1679.74|1681.65|1679.65|1683.96|1681.96|1681.41|1679.41|0
1641582900000|2022-01-07 19:15:00|1681.9|1679.9|1681.9|1679.9|1683.14|1681.14|1680.91|1678.91|0
1641583200000|2022-01-07 19:20:00|1681.65|1679.65|1676.21|1674.21|1681.65|1679.65|1676.21|1674.21|0
1641583500000|2022-01-07 19:25:00|1675.72|1673.72|1678.44|1676.44|1678.69|1676.69|1673.74|1671.74|0
1641583800000|2022-01-07 19:30:00|1677.94|1675.94|1677.94|1675.94|1679.18|1677.18|1676.71|1674.71|0
1641584100000|2022-01-07 19:35:00|1677.7|1675.7|1683.87|1681.87|1683.87|1681.87|1676.46|1674.46|0
1641584400000|2022-01-07 19:40:00|1683.13|1681.13|1684.8|1682.8|1686.78|1684.78|1681.9|1679.9|0
1641584700000|2022-01-07 19:45:00|1685.05|1683.05|1686.28|1684.28|1688.76|1686.76|1683.56|1681.56|0
1641585000000|2022-01-07 19:50:00|1686.53|1684.53|1688.51|1686.51|1689.5|1687.5|1684.8|1682.8|0
1641585300000|2022-01-07 19:55:00|1688.26|1686.26|1687.27|1685.27|1688.76|1686.76|1686.53|1684.53|0
1641585600000|2022-01-07 20:00:00|1687.77|1685.77|1689.19|1687.19|1689.74|1687.74|1686.9|1684.9|0
1641585900000|2022-01-07 20:05:00|1688.94|1686.94|1688.69|1686.69|1692.16|1690.16|1688.2|1686.2|0
1641586200000|2022-01-07 20:10:00|1688.94|1686.94|1684|1682|1688.94|1686.94|1683.5|1681.5|0
1641586500000|2022-01-07 20:15:00|1684.24|1682.24|1685.48|1683.48|1686.22|1684.22|1683.5|1681.5|0
1641586800000|2022-01-07 20:20:00|1685.73|1683.73|1682.76|1680.76|1686.71|1684.71|1682.76|1680.76|0
1641587100000|2022-01-07 20:25:00|1683|1681|1682.02|1680.02|1683|1681|1679.3|1677.3|0
1641587400000|2022-01-07 20:30:00|1682.26|1680.26|1682.26|1680.26|1687.21|1685.21|1679.79|1677.79|0
1641587700000|2022-01-07 20:35:00|1682.01|1680.01|1684.49|1682.49|1685.72|1683.72|1680.78|1678.78|0
1641588000000|2022-01-07 20:40:00|1684.73|1682.73|1680.78|1678.78|1685.97|1683.97|1679.79|1677.79|0
1641588300000|2022-01-07 20:45:00|1680.53|1678.53|1681.68|1679.68|1684.98|1682.98|1678.55|1676.55|0
1641588600000|2022-01-07 20:50:00|1681.92|1679.92|1676.85|1674.85|1684.15|1682.15|1676.48|1674.48|0
1641588900000|2022-01-07 20:55:00|1676.98|1674.98|1672.68|1670.68|1679.7|1677.7|1671.69|1669.69|0
1641589200000|2022-01-07 21:00:00|1672.43|1670.43|1676.88|1674.88|1676.88|1674.88|1672.43|1670.43|0
1641589500000|2022-01-07 21:05:00|1677.13|1675.13|1676.88|1674.88|1679.11|1677.11|1676.88|1674.88|0
1641589800000|2022-01-07 21:10:00|1677.13|1675.13|1672.93|1670.93|1677.13|1675.13|1672.68|1670.68|0
1641801900000|2022-01-10 08:05:00|1682.34|1680.34|1678.38|1676.38|1682.34|1680.34|1678.13|1676.13|0
1641802200000|2022-01-10 08:10:00|1677.88|1675.88|1675.77|1673.77|1680.23|1678.23|1674.91|1672.91|0
1641802500000|2022-01-10 08:15:00|1675.41|1673.41|1672.19|1670.19|1675.9|1673.9|1671.2|1669.2|0
1641802800000|2022-01-10 08:20:00|1672.06|1670.06|1672.56|1670.56|1673.3|1671.3|1668.73|1666.73|0
1641803100000|2022-01-10 08:25:00|1672.93|1670.93|1674.03|1672.03|1674.52|1672.52|1669.47|1667.47|0
1641803400000|2022-01-10 08:30:00|1673.78|1671.78|1666.12|1664.12|1673.78|1671.78|1665.99|1663.99|0
1641803700000|2022-01-10 08:35:00|1666.61|1664.61|1663.4|1661.4|1666.73|1664.73|1661.91|1659.91|0
1641804000000|2022-01-10 08:40:00|1663.27|1661.27|1665.12|1663.12|1665.12|1663.12|1661.66|1659.66|0
1641804300000|2022-01-10 08:45:00|1665.37|1663.37|1666.85|1664.85|1667.35|1665.35|1661.41|1659.41|0
1641804600000|2022-01-10 08:50:00|1666.36|1664.36|1666.38|1664.38|1667.84|1665.84|1663.89|1661.89|0
1641804900000|2022-01-10 08:55:00|1666.63|1664.63|1670.21|1668.21|1672.32|1670.32|1665.39|1663.39|0
1641805200000|2022-01-10 09:00:00|1670.34|1668.34|1669.35|1667.35|1673.31|1671.31|1669.35|1667.35|0
1641805500000|2022-01-10 09:05:00|1669.6|1667.6|1674.79|1672.79|1676.03|1674.03|1669.6|1667.6|0
1641805800000|2022-01-10 09:10:00|1673.3|1671.3|1673.3|1671.3|1676.02|1674.02|1672.93|1670.93|0
1641806100000|2022-01-10 09:15:00|1673.55|1671.55|1675.65|1673.65|1676.02|1674.02|1673.55|1671.55|0
1641806400000|2022-01-10 09:20:00|1675.53|1673.53|1677.01|1675.01|1677.51|1675.51|1675.53|1673.53|0
1641806700000|2022-01-10 09:25:00|1676.76|1674.76|1678.74|1676.74|1678.99|1676.99|1676.76|1674.76|0
1641807000000|2022-01-10 09:30:00|1678.86|1676.86|1676.76|1674.76|1680.23|1678.23|1676.76|1674.76|0
1641807300000|2022-01-10 09:35:00|1676.52|1674.52|1677.26|1675.26|1679.73|1677.73|1676.52|1674.52|0
1641807600000|2022-01-10 09:40:00|1677.38|1675.38|1679.73|1677.73|1679.73|1677.73|1677.01|1675.01|0
1641807900000|2022-01-10 09:45:00|1679.6|1677.6|1675.83|1673.83|1679.73|1677.73|1675.72|1673.72|0
1641808200000|2022-01-10 09:50:00|1675.96|1673.96|1676.58|1674.58|1677.07|1675.07|1674.97|1672.97|0
1641808500000|2022-01-10 09:55:00|1676.7|1674.7|1673.74|1671.74|1677.94|1675.94|1673.74|1671.74|0
1641808800000|2022-01-10 10:00:00|1673.85|1671.85|1674.48|1672.48|1674.48|1672.48|1671.51|1669.51|0
1641809100000|2022-01-10 10:05:00|1674.23|1672.23|1675.47|1673.47|1675.58|1673.58|1673.49|1671.49|0
1641809400000|2022-01-10 10:10:00|1675.22|1673.22|1679.67|1677.67|1679.92|1677.92|1675.22|1673.22|0
1641809700000|2022-01-10 10:15:00|1679.92|1677.92|1677.44|1675.44|1680.41|1678.41|1677.44|1675.44|0
1641810000000|2022-01-10 10:20:00|1677.69|1675.69|1673.73|1671.73|1678.43|1676.43|1672.99|1670.99|0
1641810300000|2022-01-10 10:25:00|1673.49|1671.49|1674.97|1672.97|1675.71|1673.71|1673.24|1671.24|0
1641810600000|2022-01-10 10:30:00|1674.84|1672.84|1675.46|1673.46|1675.46|1673.46|1673.24|1671.24|0
1641810900000|2022-01-10 10:35:00|1674.97|1672.97|1674.84|1672.84|1675.58|1673.58|1673.98|1671.98|0
1641811200000|2022-01-10 10:40:00|1674.97|1672.97|1670.02|1668.02|1675.21|1673.21|1669.53|1667.53|0
1641811500000|2022-01-10 10:45:00|1669.77|1667.77|1670.63|1668.63|1672.49|1670.49|1669.77|1667.77|0
1641811800000|2022-01-10 10:50:00|1671.01|1669.01|1668.78|1666.78|1672.24|1670.24|1668.16|1666.16|0
1641812100000|2022-01-10 10:55:00|1668.53|1666.53|1670.26|1668.26|1670.88|1668.88|1668.29|1666.29|0
1641812400000|2022-01-10 11:00:00|1670.02|1668.02|1667.41|1665.41|1671.5|1669.5|1667.17|1665.17|0
1641812700000|2022-01-10 11:05:00|1667.54|1665.54|1667.54|1665.54|1669.52|1667.52|1666.55|1664.55|0
1641813000000|2022-01-10 11:10:00|1667.79|1665.79|1667.29|1665.29|1668.53|1666.53|1666.92|1664.92|0
1641813300000|2022-01-10 11:15:00|1667.17|1665.17|1669.52|1667.52|1670.02|1668.02|1667.05|1665.05|0
1641813600000|2022-01-10 11:20:00|1669.39|1667.39|1666.06|1664.06|1670.51|1668.51|1665.56|1663.56|0
1641813900000|2022-01-10 11:25:00|1665.93|1663.93|1666.3|1664.3|1666.3|1664.3|1664.82|1662.82|0
1641814200000|2022-01-10 11:30:00|1666.06|1664.06|1666.06|1664.06|1669.02|1667.02|1666.06|1664.06|0
1641814500000|2022-01-10 11:35:00|1666.3|1664.3|1663.83|1661.83|1667.16|1665.16|1663.33|1661.33|0
1641814800000|2022-01-10 11:40:00|1664.08|1662.08|1664.57|1662.57|1665.07|1663.07|1661.36|1659.36|0
1641815100000|2022-01-10 11:45:00|1665.07|1663.07|1666.42|1664.42|1666.8|1664.8|1665.06|1663.06|0
1641815400000|2022-01-10 11:50:00|1666.55|1664.55|1666.91|1664.91|1668.53|1666.53|1666.05|1664.05|0
1641815700000|2022-01-10 11:55:00|1667.04|1665.04|1667.78|1665.78|1668.64|1666.64|1667.04|1665.04|0
1641816000000|2022-01-10 12:00:00|1668.03|1666.03|1666.3|1664.3|1669.39|1667.39|1666.3|1664.3|0
1641816300000|2022-01-10 12:05:00|1666.55|1664.55|1664.32|1662.32|1668.52|1666.52|1664.07|1662.07|0
1641816600000|2022-01-10 12:10:00|1664.81|1662.81|1661.1|1659.1|1665.8|1663.8|1659.99|1657.99|0
1641816900000|2022-01-10 12:15:00|1660.86|1658.86|1657.39|1655.39|1660.86|1658.86|1656.9|1654.9|0
1641817200000|2022-01-10 12:20:00|1657.27|1655.27|1659.12|1657.12|1659.37|1657.37|1657.15|1655.15|0
1641817500000|2022-01-10 12:25:00|1658.88|1656.88|1657.89|1655.89|1659.62|1657.62|1656.4|1654.4|0
1641817800000|2022-01-10 12:30:00|1657.76|1655.76|1648.99|1646.99|1658.38|1656.38|1648.74|1646.74|0
1641818100000|2022-01-10 12:35:00|1649.23|1647.23|1649.81|1647.81|1651.29|1649.29|1648.28|1646.28|0
1641818400000|2022-01-10 12:40:00|1649.56|1647.56|1650.8|1648.8|1651.54|1649.54|1649.07|1647.07|0
1641818700000|2022-01-10 12:45:00|1650.55|1648.55|1648.32|1646.32|1651.04|1649.04|1647.58|1645.58|0
1641819000000|2022-01-10 12:50:00|1648.08|1646.08|1644.12|1642.12|1648.08|1646.08|1643.75|1641.75|0
1641819300000|2022-01-10 12:55:00|1644.37|1642.37|1639.43|1637.43|1645.11|1643.11|1639.18|1637.18|0
1641819600000|2022-01-10 13:00:00|1639.54|1637.54|1642.88|1640.88|1642.88|1640.88|1638.19|1636.19|0
1641819900000|2022-01-10 13:05:00|1642.76|1640.76|1643.13|1641.13|1644.86|1642.86|1641.4|1639.4|0
1641820200000|2022-01-10 13:10:00|1642.64|1640.64|1644.61|1642.61|1644.86|1642.86|1641.15|1639.15|0
1641820500000|2022-01-10 13:15:00|1644.37|1642.37|1644.61|1642.61|1645.11|1643.11|1642.88|1640.88|0
1641820800000|2022-01-10 13:20:00|1644.12|1642.12|1643.87|1641.87|1646.59|1644.59|1643.87|1641.87|0
1641821100000|2022-01-10 13:25:00|1643.62|1641.62|1644.36|1642.36|1645.1|1643.1|1642.88|1640.88|0
1641821400000|2022-01-10 13:30:00|1644.61|1642.61|1643.62|1641.62|1646.09|1644.09|1641.15|1639.15|0
1641821700000|2022-01-10 13:35:00|1643.13|1641.13|1646.83|1644.83|1646.83|1644.83|1641.89|1639.89|0
1641822000000|2022-01-10 13:40:00|1646.34|1644.34|1644.11|1642.11|1647.33|1645.33|1644.11|1642.11|0
1641822300000|2022-01-10 13:45:00|1643.87|1641.87|1643.62|1641.62|1644.86|1642.86|1643.37|1641.37|0
1641822600000|2022-01-10 13:50:00|1643.37|1641.37|1640.16|1638.16|1645.6|1643.6|1639.91|1637.91|0
1641822900000|2022-01-10 13:55:00|1640.41|1638.41|1641.15|1639.15|1641.39|1639.39|1639.66|1637.66|0
1641823200000|2022-01-10 14:00:00|1641.39|1639.39|1642.88|1640.88|1642.88|1640.88|1640.77|1638.77|0
1641823500000|2022-01-10 14:05:00|1643.12|1641.12|1642.88|1640.88|1644.85|1642.85|1642.13|1640.13|0
1641823800000|2022-01-10 14:10:00|1642.63|1640.63|1640.16|1638.16|1642.88|1640.88|1640.16|1638.16|0
1641824100000|2022-01-10 14:15:00|1640.4|1638.4|1639.41|1637.41|1641.14|1639.14|1636.45|1634.45|0
1641824400000|2022-01-10 14:20:00|1639.66|1637.66|1636.45|1634.45|1641.89|1639.89|1636.45|1634.45|0
1641824700000|2022-01-10 14:25:00|1636.7|1634.7|1638.42|1636.42|1641.88|1639.88|1636.7|1634.7|0
1641825000000|2022-01-10 14:30:00|1638.92|1636.92|1628.54|1626.54|1641.39|1639.39|1627.06|1625.06|0
1641825300000|2022-01-10 14:35:00|1628.3|1626.3|1626.07|1624.07|1628.54|1626.54|1622.37|1620.37|0
1641825600000|2022-01-10 14:40:00|1627.31|1625.31|1621.63|1619.63|1628.54|1626.54|1620.15|1618.15|0
1641825900000|2022-01-10 14:45:00|1621.39|1619.39|1613.11|1611.11|1621.39|1619.39|1611.26|1609.26|0
1641826200000|2022-01-10 14:50:00|1613.49|1611.49|1608.55|1606.55|1616.94|1614.94|1607.31|1605.31|0
1641826500000|2022-01-10 14:55:00|1608.3|1606.3|1606.14|1604.14|1609.78|1607.78|1603.12|1601.12|0
1641826800000|2022-01-10 15:00:00|1606.39|1604.39|1597.51|1595.51|1606.39|1604.39|1597.26|1595.26|0
1641827100000|2022-01-10 15:05:00|1598|1596|1606.88|1604.88|1608.36|1606.36|1596.77|1594.77|0
1641827400000|2022-01-10 15:10:00|1606.39|1604.39|1589.68|1587.68|1606.39|1604.39|1588.94|1586.94|0
1641827700000|2022-01-10 15:15:00|1589.44|1587.44|1587.1|1585.1|1594.37|1592.37|1586.65|1584.65|0
1641828000000|2022-01-10 15:20:00|1588.09|1586.09|1592.03|1590.03|1593.27|1591.27|1588.09|1586.09|0
1641828300000|2022-01-10 15:25:00|1591.54|1589.54|1593.69|1591.69|1595.48|1593.48|1591.05|1589.05|0
1641828600000|2022-01-10 15:30:00|1594.43|1592.43|1593.69|1591.69|1599.61|1597.61|1591.72|1589.72|0
1641828900000|2022-01-10 15:35:00|1592.95|1590.95|1588.82|1586.82|1594.68|1592.68|1588.58|1586.58|0
1641829200000|2022-01-10 15:40:00|1589.07|1587.07|1584.14|1582.14|1591.29|1589.29|1582.17|1580.17|0
1641829500000|2022-01-10 15:45:00|1584.38|1582.38|1581.49|1579.49|1588.89|1586.89|1579.28|1577.28|0
1641829800000|2022-01-10 15:50:00|1581.25|1579.25|1587.9|1585.9|1590.12|1588.12|1579.52|1577.52|0
1641830100000|2022-01-10 15:55:00|1588.64|1586.64|1590.12|1588.12|1592.09|1590.09|1583.22|1581.22|0
1641830400000|2022-01-10 16:00:00|1589.14|1587.14|1590.86|1588.86|1591.6|1589.6|1583.71|1581.71|0
1641830700000|2022-01-10 16:05:00|1589.87|1587.87|1596.78|1594.78|1597.03|1595.03|1589.63|1587.63|0
1641831000000|2022-01-10 16:10:00|1597.52|1595.52|1602.2|1600.2|1603.68|1601.68|1595.05|1593.05|0
1641831300000|2022-01-10 16:15:00|1601.71|1599.71|1607.38|1605.38|1608.62|1606.62|1598.5|1596.5|0
1641831600000|2022-01-10 16:20:00|1607.14|1605.14|1610.51|1608.51|1611.83|1609.83|1604.67|1602.67|0
1641831900000|2022-01-10 16:25:00|1610.26|1608.26|1613.22|1611.22|1614.21|1612.21|1608.28|1606.28|0
1641832200000|2022-01-10 16:30:00|1612.73|1610.73|1605.57|1603.57|1612.73|1610.73|1604.58|1602.58|0
1641832500000|2022-01-10 16:35:00|1604.83|1602.83|1600.88|1598.88|1606.31|1604.31|1599.65|1597.65|0
1641832800000|2022-01-10 16:40:00|1600.63|1598.63|1600.39|1598.39|1600.63|1598.63|1596.68|1594.68|0
1641833100000|2022-01-10 16:45:00|1600.63|1598.63|1601.86|1599.86|1603.84|1601.84|1598.41|1596.41|0
1641833400000|2022-01-10 16:50:00|1601.12|1599.12|1599.64|1597.64|1603.59|1601.59|1597.92|1595.92|0
1641833700000|2022-01-10 16:55:00|1599.4|1597.4|1607.29|1605.29|1607.79|1605.79|1598.16|1596.16|0
1641834000000|2022-01-10 17:00:00|1606.8|1604.8|1598.66|1596.66|1607.05|1605.05|1598.41|1596.41|0
1641834300000|2022-01-10 17:05:00|1598.9|1596.9|1593.23|1591.23|1599.89|1597.89|1592.98|1590.98|0
1641834600000|2022-01-10 17:10:00|1593.97|1591.97|1599.39|1597.39|1600.13|1598.13|1593.97|1591.97|0
1641834900000|2022-01-10 17:15:00|1599.15|1597.15|1594.95|1592.95|1599.89|1597.89|1594.46|1592.46|0
1641835200000|2022-01-10 17:20:00|1594.71|1592.71|1595.44|1593.44|1596.68|1594.68|1593.97|1591.97|0
1641835500000|2022-01-10 17:25:00|1595.69|1593.69|1595.94|1593.94|1598.4|1596.4|1594.21|1592.21|0
1641835800000|2022-01-10 17:30:00|1595.69|1593.69|1594.21|1592.21|1596.68|1594.68|1592.24|1590.24|0
1641836100000|2022-01-10 17:35:00|1594.46|1592.46|1593.47|1591.47|1596.68|1594.68|1593.22|1591.22|0
1641836400000|2022-01-10 17:40:00|1593.72|1591.72|1595.93|1593.93|1602.35|1600.35|1592.73|1590.73|0
1641836700000|2022-01-10 17:45:00|1595.69|1593.69|1597.75|1595.75|1602.47|1600.47|1595.69|1593.69|0
1641837000000|2022-01-10 17:50:00|1598|1596|1609.84|1607.84|1613.79|1611.79|1596.03|1594.03|0
1641837300000|2022-01-10 17:55:00|1609.71|1607.71|1605.02|1603.02|1609.71|1607.71|1603.92|1601.92|0
1641837600000|2022-01-10 18:00:00|1604.9|1602.9|1607.37|1605.37|1611.32|1609.32|1603.67|1601.67|0
1641837900000|2022-01-10 18:05:00|1607.12|1605.12|1610.08|1608.08|1612.67|1610.67|1606.88|1604.88|0
1641838200000|2022-01-10 18:10:00|1610.58|1608.58|1612.8|1610.8|1613.54|1611.54|1608.85|1606.85|0
1641838500000|2022-01-10 18:15:00|1613.54|1611.54|1615.27|1613.27|1615.27|1613.27|1611.32|1609.32|0
1641838800000|2022-01-10 18:20:00|1615.02|1613.02|1618.99|1616.99|1620.2|1618.2|1610.58|1608.58|0
1641839100000|2022-01-10 18:25:00|1619.04|1617.04|1617.67|1615.67|1620.39|1618.39|1616.93|1614.93|0
1641839400000|2022-01-10 18:30:00|1617.92|1615.92|1616.19|1614.19|1621.38|1619.38|1614.22|1612.22|0
1641839700000|2022-01-10 18:35:00|1616.44|1614.44|1614.46|1612.46|1618.91|1616.91|1614.46|1612.46|0
1641840000000|2022-01-10 18:40:00|1614.96|1612.96|1624.34|1622.34|1624.58|1622.58|1614.46|1612.46|0
1641840300000|2022-01-10 18:45:00|1624.09|1622.09|1626.5|1624.5|1627.49|1625.49|1621.06|1619.06|0
1641840600000|2022-01-10 18:50:00|1626.74|1624.74|1632.18|1630.18|1633.41|1631.41|1626.5|1624.5|0
1641840900000|2022-01-10 18:55:00|1632.42|1630.42|1631.19|1629.19|1633.91|1631.91|1625.76|1623.76|0
1641841200000|2022-01-10 19:00:00|1630.94|1628.94|1637.61|1635.61|1638.11|1636.11|1629.95|1627.95|0
1641841500000|2022-01-10 19:05:00|1637.98|1635.98|1642.19|1640.19|1642.43|1640.43|1635.27|1633.27|0
1641841800000|2022-01-10 19:10:00|1641.94|1639.94|1639.47|1637.47|1642.43|1640.43|1637.49|1635.49|0
1641842100000|2022-01-10 19:15:00|1638.48|1636.48|1641.44|1639.44|1645.65|1643.65|1638.48|1636.48|0
1641842400000|2022-01-10 19:20:00|1640.7|1638.7|1641.2|1639.2|1643.92|1641.92|1639.96|1637.96|0
1641842700000|2022-01-10 19:25:00|1641.44|1639.44|1643.17|1641.17|1644.41|1642.41|1639.47|1637.47|0
1641843000000|2022-01-10 19:30:00|1642.93|1640.93|1645.65|1643.65|1645.65|1643.65|1640.45|1638.45|0
1641843300000|2022-01-10 19:35:00|1646.39|1644.39|1644.41|1642.41|1648.61|1646.61|1643.67|1641.67|0
1641843600000|2022-01-10 19:40:00|1644.66|1642.66|1641.69|1639.69|1650.09|1648.09|1641.69|1639.69|0
1641843900000|2022-01-10 19:45:00|1642.18|1640.18|1643.04|1641.04|1644.65|1642.65|1641.93|1639.93|0
1641844200000|2022-01-10 19:50:00|1643.17|1641.17|1634.52|1632.52|1643.67|1641.67|1633.53|1631.53|0
1641844500000|2022-01-10 19:55:00|1634.27|1632.27|1641.44|1639.44|1643.17|1641.17|1633.28|1631.28|0
1641844800000|2022-01-10 20:00:00|1641.69|1639.69|1638.23|1636.23|1646.63|1644.63|1637.98|1635.98|0
1641845100000|2022-01-10 20:05:00|1639.21|1637.21|1632.54|1630.54|1639.46|1637.46|1628.34|1626.34|0
1641845400000|2022-01-10 20:10:00|1633.03|1631.03|1631.7|1629.7|1639.95|1637.95|1631.58|1629.58|0
1641845700000|2022-01-10 20:15:00|1633.06|1631.06|1635.78|1633.78|1639.73|1637.73|1628.86|1626.86|0
1641846000000|2022-01-10 20:20:00|1634.05|1632.05|1637.76|1635.76|1638.25|1636.25|1632.81|1630.81|0
1641846300000|2022-01-10 20:25:00|1637.26|1635.26|1638.74|1636.74|1640.47|1638.47|1636.27|1634.27|0
1641846600000|2022-01-10 20:30:00|1638.25|1636.25|1643.44|1641.44|1643.93|1641.93|1634.29|1632.29|0
1641846900000|2022-01-10 20:35:00|1643.93|1641.93|1642.45|1640.45|1646.41|1644.41|1639.98|1637.98|0
1641847200000|2022-01-10 20:40:00|1643.44|1641.44|1644.18|1642.18|1651.1|1649.1|1639.98|1637.98|0
1641847500000|2022-01-10 20:45:00|1643.44|1641.44|1650.36|1648.36|1653.08|1651.08|1643.44|1641.44|0
1641847800000|2022-01-10 20:50:00|1648.88|1646.88|1655.55|1653.55|1657.53|1655.53|1648.88|1646.88|0
1641848100000|2022-01-10 20:55:00|1655.06|1653.06|1665.69|1663.69|1668.91|1666.91|1655.06|1653.06|0
1641848400000|2022-01-10 21:00:00|1664.7|1662.7|1665.78|1663.78|1668.16|1666.16|1664.7|1662.7|0
1641848700000|2022-01-10 21:05:00|1666.03|1664.03|1666.77|1664.77|1667.76|1665.76|1665.53|1663.53|0
1641849000000|2022-01-10 21:10:00|1666.52|1664.52|1666.03|1664.03|1667.02|1665.02|1665.28|1663.28|0
1641849300000|2022-01-10 21:15:00|1665.78|1663.78|1667.81|1665.21|1668.31|1665.71|1665.78|1663.23|0
1641849600000|2022-01-10 21:20:00|1668.06|1665.46|1668.8|1666.2|1669.54|1666.94|1667.81|1665.21|0
1641849900000|2022-01-10 21:25:00|1668.55|1665.95|1668.3|1665.7|1669.05|1666.45|1667.81|1665.21|0
1641850200000|2022-01-10 21:30:00|1668.55|1665.95|1667.56|1664.96|1668.8|1666.2|1667.07|1664.47|0
1641850500000|2022-01-10 21:35:00|1667.81|1665.21|1669.79|1667.19|1669.79|1667.19|1667.81|1665.21|0
1641850800000|2022-01-10 21:40:00|1669.54|1666.94|1668.8|1666.2|1669.79|1667.19|1668.8|1666.2|0
1641851100000|2022-01-10 21:45:00|1669.29|1666.69|1666.82|1664.22|1669.54|1666.94|1666.82|1664.22|0
1641851400000|2022-01-10 21:50:00|1666.57|1663.97|1665.83|1663.23|1667.81|1665.21|1665.83|1663.23|0
1641851700000|2022-01-10 21:55:00|1666.07|1663.47|1666.93|1664.33|1666.93|1664.33|1664.84|1662.24|0
1641852000000|2022-01-10 22:00:00|1666.9|1664.3|1667.51|1664.91|1667.51|1664.91|1666.32|1663.72|0
1641852300000|2022-01-10 22:05:00|1667.55|1664.95|1666.86|1664.26|1667.55|1664.95|1666.82|1664.22|0
1641852600000|2022-01-10 22:10:00|1666.79|1664.19|1666.79|1664.19|1666.79|1664.19|1666.58|1663.98|0
1641852900000|2022-01-10 22:15:00|1666.86|1664.26|1667.61|1665.01|1667.61|1665.01|1666.79|1664.19|0
1641853200000|2022-01-10 22:20:00|1667.65|1665.05|1667.76|1665.16|1667.76|1665.16|1667.61|1665.01|0
1641853500000|2022-01-10 22:25:00|1667.61|1665.01|1668.05|1665.45|1668.55|1665.95|1667.57|1664.97|0
1641853800000|2022-01-10 22:30:00|1668.08|1665.48|1667.9|1665.3|1668.08|1665.48|1667.79|1665.19|0
1641854100000|2022-01-10 22:35:00|1667.83|1665.23|1668.05|1665.45|1668.05|1665.45|1667.83|1665.23|0
1641854400000|2022-01-10 22:40:00|1668.16|1665.56|1668.29|1665.69|1668.29|1665.69|1668.16|1665.56|0
1641854700000|2022-01-10 22:45:00|1668.22|1665.62|1668.44|1665.84|1668.77|1666.17|1668.22|1665.62|0
1641855000000|2022-01-10 22:50:00|1668.55|1665.95|1668.95|1666.35|1669.31|1666.71|1668.44|1665.84|0
1641855300000|2022-01-10 22:55:00|1668.73|1666.13|1668.95|1666.35|1668.95|1666.35|1668.07|1665.47|0
1641855600000|2022-01-10 23:00:00|1668.91|1666.31|1667.8|1665.2|1669.15|1666.55|1666.31|1663.71|0
1641855900000|2022-01-10 23:05:00|1668.04|1665.44|1666.31|1663.71|1669.03|1666.43|1665.07|1662.47|0
1641856200000|2022-01-10 23:10:00|1666.56|1663.96|1669.53|1666.93|1670.02|1667.42|1666.56|1663.96|0
1641856500000|2022-01-10 23:15:00|1669.78|1667.18|1669.77|1667.17|1670.27|1667.67|1668.9|1666.3|0
1641856800000|2022-01-10 23:20:00|1670.02|1667.42|1672.74|1670.14|1672.86|1670.26|1670.02|1667.42|0
1641857100000|2022-01-10 23:25:00|1672.37|1669.77|1672.44|1669.84|1673.19|1670.59|1670.71|1668.11|0
1641857400000|2022-01-10 23:30:00|1671.95|1669.35|1670.46|1667.86|1672.69|1670.09|1670.46|1667.86|0
1641857700000|2022-01-10 23:35:00|1670.71|1668.11|1669.59|1666.99|1671.45|1668.85|1669.59|1666.99|0
1641858000000|2022-01-10 23:40:00|1669.47|1666.87|1671.95|1669.35|1672.44|1669.84|1669.22|1666.62|0
1641858300000|2022-01-10 23:45:00|1672.44|1669.84|1670.71|1668.11|1672.44|1669.84|1670.21|1667.61|0
1641858600000|2022-01-10 23:50:00|1670.83|1668.23|1669.59|1666.99|1670.96|1668.36|1669.47|1666.87|0
1641858900000|2022-01-10 23:55:00|1669.47|1666.87|1669.72|1667.12|1670.71|1668.11|1669.47|1666.87|0
1641859200000|2022-01-11 00:00:00|1669.47|1666.87|1671.7|1669.1|1671.94|1669.34|1669.47|1666.87|0
1641859500000|2022-01-11 00:05:00|1671.94|1669.34|1671.2|1668.6|1672.93|1670.33|1670.21|1667.61|0
1641859800000|2022-01-11 00:10:00|1671.07|1668.47|1672.93|1670.33|1673.43|1670.83|1670.95|1668.35|0
1641860100000|2022-01-11 00:15:00|1672.69|1670.09|1665.75|1663.15|1672.69|1670.09|1665.51|1662.91|0
1641860400000|2022-01-11 00:20:00|1665.51|1662.91|1662.78|1660.18|1666.99|1664.39|1662.54|1659.94|0
1641860700000|2022-01-11 00:25:00|1663.03|1660.43|1663.28|1660.68|1665.75|1663.15|1663.03|1660.43|0
1641861000000|2022-01-11 00:30:00|1663.15|1660.55|1663.52|1660.92|1663.89|1661.29|1662.29|1659.69|0
1641861300000|2022-01-11 00:35:00|1663.15|1660.55|1666.49|1663.89|1666.49|1663.89|1663.03|1660.43|0
1641861600000|2022-01-11 00:40:00|1666.61|1664.01|1668.84|1666.24|1668.97|1666.37|1666|1663.4|0
1641861900000|2022-01-11 00:45:00|1668.72|1666.12|1668.23|1665.63|1670.21|1667.61|1668.23|1665.63|0
1641862200000|2022-01-11 00:50:00|1668.1|1665.5|1670.45|1667.85|1670.45|1667.85|1667.48|1664.88|0
1641862500000|2022-01-11 00:55:00|1670.57|1667.97|1670.95|1668.35|1671.69|1669.09|1670.57|1667.97|0
1641862800000|2022-01-11 01:00:00|1671.19|1668.59|1669.71|1667.11|1671.69|1669.09|1668.72|1666.12|0
1641863100000|2022-01-11 01:05:00|1669.83|1667.23|1669.21|1666.61|1670.95|1668.35|1669.21|1666.61|0
1641863400000|2022-01-11 01:10:00|1668.97|1666.37|1664.26|1661.66|1669.21|1666.61|1664.01|1661.41|0
1641863700000|2022-01-11 01:15:00|1663.77|1661.17|1667.48|1664.88|1667.97|1665.37|1660.05|1657.45|0
1641864000000|2022-01-11 01:20:00|1667.73|1665.13|1665.62|1663.02|1668.34|1665.74|1665.5|1662.9|0
1641864300000|2022-01-11 01:25:00|1666.49|1663.89|1666.73|1664.13|1667.23|1664.63|1665.99|1663.39|0
1641864600000|2022-01-11 01:30:00|1666.61|1664.01|1663.02|1660.42|1667.97|1665.37|1662.28|1659.68|0
1641864900000|2022-01-11 01:35:00|1663.27|1660.67|1665.99|1663.39|1667.6|1665|1663.27|1660.67|0
1641865200000|2022-01-11 01:40:00|1665.74|1663.14|1665.25|1662.65|1666.49|1663.89|1664.51|1661.91|0
1641865500000|2022-01-11 01:45:00|1665|1662.4|1663.88|1661.28|1666.11|1663.51|1663.27|1660.67|0
1641865800000|2022-01-11 01:50:00|1662.89|1660.29|1660.05|1657.45|1665.25|1662.65|1659.8|1657.2|0
1641866100000|2022-01-11 01:55:00|1660.3|1657.7|1662.28|1659.68|1663.27|1660.67|1660.05|1657.45|0
1641866400000|2022-01-11 02:00:00|1662.15|1659.55|1662.03|1659.43|1663.02|1660.42|1661.53|1658.93|0
1641866700000|2022-01-11 02:05:00|1661.65|1659.05|1666.73|1664.13|1667.23|1664.63|1661.65|1659.05|0
1641867000000|2022-01-11 02:10:00|1666.48|1663.88|1669.95|1667.35|1670.19|1667.59|1666.48|1663.88|0
1641867300000|2022-01-11 02:15:00|1670.07|1667.47|1669.45|1666.85|1670.44|1667.84|1668.96|1666.36|0
1641867600000|2022-01-11 02:20:00|1669.7|1667.1|1672.42|1669.82|1672.67|1670.07|1669.45|1666.85|0
1641867900000|2022-01-11 02:25:00|1672.17|1669.57|1671.43|1668.83|1672.92|1670.32|1671.43|1668.83|0
1641868200000|2022-01-11 02:30:00|1671.55|1668.95|1670.19|1667.59|1672.17|1669.57|1670.19|1667.59|0
1641868500000|2022-01-11 02:35:00|1670.06|1667.46|1670.19|1667.59|1670.31|1667.71|1668.95|1666.35|0
1641868800000|2022-01-11 02:40:00|1670.06|1667.46|1669.32|1666.72|1670.31|1667.71|1668.82|1666.22|0
1641869100000|2022-01-11 02:45:00|1669.2|1666.6|1670.44|1667.84|1671.68|1669.08|1669.2|1666.6|0
1641869400000|2022-01-11 02:50:00|1670.31|1667.71|1671.67|1669.07|1672.42|1669.82|1669.45|1666.85|0
1641869700000|2022-01-11 02:55:00|1671.79|1669.19|1672.42|1669.82|1673.16|1670.56|1671.67|1669.07|0
1641870000000|2022-01-11 03:00:00|1672.17|1669.57|1671.43|1668.83|1672.91|1670.31|1671.18|1668.58|0
1641870300000|2022-01-11 03:05:00|1671.3|1668.7|1670.68|1668.08|1671.92|1669.32|1670.68|1668.08|0
1641870600000|2022-01-11 03:10:00|1671.18|1668.58|1669.94|1667.34|1671.43|1668.83|1669.44|1666.84|0
1641870900000|2022-01-11 03:15:00|1670.19|1667.59|1672.41|1669.81|1672.41|1669.81|1669.94|1667.34|0
1641871200000|2022-01-11 03:20:00|1672.66|1670.06|1672.41|1669.81|1672.91|1670.31|1671.92|1669.32|0
1641871500000|2022-01-11 03:25:00|1672.66|1670.06|1671.67|1669.07|1672.91|1670.31|1671.54|1668.94|0
1641871800000|2022-01-11 03:30:00|1671.42|1668.82|1671.92|1669.32|1672.41|1669.81|1671.42|1668.82|0
1641872100000|2022-01-11 03:35:00|1671.67|1669.07|1671.17|1668.57|1672.16|1669.56|1670.68|1668.08|0
1641872400000|2022-01-11 03:40:00|1671.29|1668.69|1671.67|1669.07|1672.16|1669.56|1670.93|1668.33|0
1641872700000|2022-01-11 03:45:00|1671.42|1668.82|1671.17|1668.57|1671.42|1668.82|1669.94|1667.34|0
1641873000000|2022-01-11 03:50:00|1671.04|1668.44|1667.71|1665.11|1671.17|1668.57|1667.71|1665.11|0
1641873300000|2022-01-11 03:55:00|1667.46|1664.86|1668.45|1665.85|1668.94|1666.34|1667.46|1664.86|0
1641873600000|2022-01-11 04:00:00|1668.57|1665.97|1668.2|1665.6|1668.81|1666.21|1667.71|1665.11|0
1641873900000|2022-01-11 04:05:00|1668.32|1665.72|1666.96|1664.36|1668.7|1666.1|1666.96|1664.36|0
1641874200000|2022-01-11 04:10:00|1666.22|1663.62|1664.73|1662.13|1666.71|1664.11|1664.61|1662.01|0
1641874500000|2022-01-11 04:15:00|1664.98|1662.38|1666.22|1663.62|1666.96|1664.36|1664.98|1662.38|0
1641874800000|2022-01-11 04:20:00|1665.97|1663.37|1664.73|1662.13|1666.47|1663.87|1664.49|1661.89|0
1641875100000|2022-01-11 04:25:00|1664.85|1662.25|1664.73|1662.13|1665.23|1662.63|1664.48|1661.88|0
1641875400000|2022-01-11 04:30:00|1664.98|1662.38|1664.48|1661.88|1664.98|1662.38|1664.24|1661.64|0
1641875700000|2022-01-11 04:35:00|1664.24|1661.64|1665.23|1662.63|1665.23|1662.63|1662.5|1659.9|0
1641876000000|2022-01-11 04:40:00|1665.47|1662.87|1666.46|1663.86|1667.21|1664.61|1665.47|1662.87|0
1641876300000|2022-01-11 04:45:00|1666.22|1663.62|1666.71|1664.11|1666.71|1664.11|1665.97|1663.37|0
1641876600000|2022-01-11 04:50:00|1666.58|1663.98|1666.71|1664.11|1667.45|1664.85|1666.46|1663.86|0
1641876900000|2022-01-11 04:55:00|1666.46|1663.86|1665.97|1663.37|1666.71|1664.11|1665.22|1662.62|0
1641877200000|2022-01-11 05:00:00|1665.72|1663.12|1667.45|1664.85|1668.19|1665.59|1664.98|1662.38|0
1641877500000|2022-01-11 05:05:00|1667.2|1664.6|1666.46|1663.86|1668.69|1666.09|1666.46|1663.86|0
1641877800000|2022-01-11 05:10:00|1665.96|1663.36|1665.34|1662.74|1666.21|1663.61|1664.97|1662.37|0
1641878100000|2022-01-11 05:15:00|1664.97|1662.37|1664.23|1661.63|1665.96|1663.36|1663.74|1661.14|0
1641878400000|2022-01-11 05:20:00|1664.6|1662|1663.73|1661.13|1664.97|1662.37|1663.73|1661.13|0
1641878700000|2022-01-11 05:25:00|1663.61|1661.01|1665.22|1662.62|1666.95|1664.35|1663.49|1660.89|0
1641879000000|2022-01-11 05:30:00|1664.97|1662.37|1665.59|1662.99|1666.46|1663.86|1664.97|1662.37|0
1641879300000|2022-01-11 05:35:00|1666.33|1663.73|1664.23|1661.63|1667.45|1664.85|1663.98|1661.38|0
1641879600000|2022-01-11 05:40:00|1664.35|1661.75|1664.97|1662.37|1665.47|1662.87|1663.98|1661.38|0
1641879900000|2022-01-11 05:45:00|1664.72|1662.12|1663.48|1660.88|1664.84|1662.24|1663.24|1660.64|0
1641880200000|2022-01-11 05:50:00|1663.78|1661.18|1664.28|1661.68|1665.76|1663.16|1663.78|1661.18|0
1641880500000|2022-01-11 05:55:00|1664.53|1661.93|1665.63|1663.03|1666.01|1663.41|1664.4|1661.8|0
1641880800000|2022-01-11 06:00:00|1666.01|1663.41|1663.41|1660.81|1667|1664.4|1662.79|1660.19|0
1641881100000|2022-01-11 06:05:00|1663.29|1660.69|1663.04|1660.44|1664.28|1661.68|1662.3|1659.7|0
1641881400000|2022-01-11 06:10:00|1662.91|1660.31|1664.03|1661.43|1664.28|1661.68|1662.05|1659.45|0
1641881700000|2022-01-11 06:15:00|1663.9|1661.3|1663.53|1660.93|1664.28|1661.68|1663.04|1660.44|0
1641882000000|2022-01-11 06:20:00|1663.78|1661.18|1663.29|1660.69|1664.52|1661.92|1663.04|1660.44|0
1641882300000|2022-01-11 06:25:00|1663.4|1660.8|1661.06|1658.46|1663.53|1660.93|1661.06|1658.46|0
1641882600000|2022-01-11 06:30:00|1661.3|1658.7|1663.28|1660.68|1664.03|1661.43|1660.81|1658.21|0
1641882900000|2022-01-11 06:35:00|1663.53|1660.93|1662.05|1659.45|1665.02|1662.42|1662.05|1659.45|0
1641883200000|2022-01-11 06:40:00|1662.29|1659.69|1660.56|1657.96|1662.54|1659.94|1660.56|1657.96|0
1641883500000|2022-01-11 06:45:00|1660.68|1658.08|1661.05|1658.45|1661.8|1659.2|1660.31|1657.71|0
1641883800000|2022-01-11 06:50:00|1660.93|1658.33|1659.32|1656.72|1661.05|1658.45|1658.08|1655.48|0
1641884100000|2022-01-11 06:55:00|1659.57|1656.97|1663.03|1660.43|1663.03|1660.43|1659.57|1656.97|0
1641884400000|2022-01-11 07:00:00|1663.78|1661.18|1661.67|1659.07|1664.52|1661.92|1660.68|1658.08|0
1641884700000|2022-01-11 07:05:00|1661.8|1659.2|1664.52|1661.92|1664.52|1661.92|1660.81|1658.21|0
1641885000000|2022-01-11 07:10:00|1664.27|1661.67|1664.27|1661.67|1664.76|1662.16|1662.66|1660.06|0
1641885300000|2022-01-11 07:15:00|1664.39|1661.79|1667.73|1665.13|1667.98|1665.38|1664.27|1661.67|0
1641885600000|2022-01-11 07:20:00|1668.1|1665.5|1667.11|1664.51|1668.72|1666.12|1666.49|1663.89|0
1641885900000|2022-01-11 07:25:00|1666.99|1664.39|1668.97|1666.37|1669.71|1667.11|1666.99|1664.39|0
1641886200000|2022-01-11 07:30:00|1669.34|1666.74|1669.46|1666.86|1669.71|1667.11|1667.48|1664.88|0
1641886500000|2022-01-11 07:35:00|1669.22|1666.62|1667.24|1664.64|1669.22|1666.62|1666.74|1664.14|0
1641886800000|2022-01-11 07:40:00|1667.11|1664.51|1667.73|1665.13|1668.47|1665.87|1667.11|1664.51|0
1641887100000|2022-01-11 07:45:00|1667.98|1665.38|1668.97|1666.37|1669.96|1667.36|1666.49|1663.89|0
1641887400000|2022-01-11 07:50:00|1669.21|1666.61|1669.71|1667.11|1670.2|1667.6|1668.22|1665.62|0
1641887700000|2022-01-11 07:55:00|1669.46|1666.86|1669.96|1667.36|1670.7|1668.1|1668.97|1666.37|0
1641888000000|2022-01-11 08:00:00|1670.45|1667.85|1672.68|1670.08|1672.68|1670.08|1669.46|1666.86|0
1641888300000|2022-01-11 08:05:00|1672.25|1670.25|1668.17|1666.17|1675.84|1673.84|1667.92|1665.92|0
1641888600000|2022-01-11 08:10:00|1668.66|1666.66|1666.68|1664.68|1668.66|1666.66|1665.2|1663.2|0
1641888900000|2022-01-11 08:15:00|1666.93|1664.93|1665.94|1663.94|1667.79|1665.79|1664.7|1662.7|0
1641889200000|2022-01-11 08:20:00|1666.19|1664.19|1668.91|1666.91|1671.14|1669.14|1666.06|1664.06|0
1641889500000|2022-01-11 08:25:00|1668.66|1666.66|1666.43|1664.43|1668.78|1666.78|1664.95|1662.95|0
1641889800000|2022-01-11 08:30:00|1665.2|1663.2|1660.74|1658.74|1665.44|1663.44|1660.49|1658.49|0
1641890100000|2022-01-11 08:35:00|1660.99|1658.99|1664.95|1662.95|1665.69|1663.69|1660.86|1658.86|0
1641890400000|2022-01-11 08:40:00|1665.44|1663.44|1668.66|1666.66|1669.4|1667.4|1664.7|1662.7|0
1641890700000|2022-01-11 08:45:00|1668.91|1666.91|1669.15|1667.15|1670.39|1668.39|1666.93|1664.93|0
1641891000000|2022-01-11 08:50:00|1668.91|1666.91|1669.15|1667.15|1670.64|1668.64|1667.42|1665.42|0
1641891300000|2022-01-11 08:55:00|1669.4|1667.4|1671.13|1669.13|1671.38|1669.38|1667.42|1665.42|0
1641891600000|2022-01-11 09:00:00|1671.38|1669.38|1674.35|1672.35|1675.09|1673.09|1670.89|1668.89|0
1641891900000|2022-01-11 09:05:00|1674.6|1672.6|1674.47|1672.47|1675.09|1673.09|1672.62|1670.62|0
1641892200000|2022-01-11 09:10:00|1674.6|1672.6|1677.57|1675.57|1678.06|1676.06|1672.98|1670.98|0
1641892500000|2022-01-11 09:15:00|1677.07|1675.07|1680.79|1678.79|1681.28|1679.28|1676.08|1674.08|0
1641892800000|2022-01-11 09:20:00|1681.03|1679.03|1683.76|1681.76|1684.5|1682.5|1680.04|1678.04|0
1641893100000|2022-01-11 09:25:00|1683.51|1681.51|1683.63|1681.63|1684.5|1682.5|1682.52|1680.52|0
1641893400000|2022-01-11 09:30:00|1683.76|1681.76|1686.23|1684.23|1687.47|1685.47|1683.76|1681.76|0
1641893700000|2022-01-11 09:35:00|1685.99|1683.99|1688.08|1686.08|1688.49|1686.49|1685.49|1683.49|0
1641894000000|2022-01-11 09:40:00|1687.83|1685.83|1688.58|1686.58|1688.82|1686.82|1686.84|1684.84|0
1641894300000|2022-01-11 09:45:00|1688.33|1686.33|1690.18|1688.18|1690.8|1688.8|1687.59|1685.59|0
1641894600000|2022-01-11 09:50:00|1690.06|1688.06|1689.57|1687.57|1690.56|1688.56|1689.07|1687.07|0
1641894900000|2022-01-11 09:55:00|1689.81|1687.81|1687.27|1685.27|1689.99|1687.99|1686.52|1684.52|0
1641895200000|2022-01-11 10:00:00|1687.76|1685.76|1689.49|1687.49|1689.49|1687.49|1686.03|1684.03|0
1641895500000|2022-01-11 10:05:00|1689.25|1687.25|1689.25|1687.25|1691.97|1689.97|1688.75|1686.75|0
1641895800000|2022-01-11 10:10:00|1688.75|1686.75|1687.88|1685.88|1689.12|1687.12|1686.89|1684.89|0
1641896100000|2022-01-11 10:15:00|1687.76|1685.76|1687.76|1685.76|1688.25|1686.25|1686.27|1684.27|0
1641896400000|2022-01-11 10:20:00|1688.01|1686.01|1686.14|1684.14|1688.25|1686.25|1684.54|1682.54|0
1641896700000|2022-01-11 10:25:00|1686.27|1684.27|1684.78|1682.78|1687.38|1685.38|1684.78|1682.78|0
1641897000000|2022-01-11 10:30:00|1684.54|1682.54|1685.53|1683.53|1686.02|1684.02|1684.54|1682.54|0
1641897300000|2022-01-11 10:35:00|1685.4|1683.4|1686.27|1684.27|1687.51|1685.51|1685.28|1683.28|0
1641897600000|2022-01-11 10:40:00|1686.02|1684.02|1687.38|1685.38|1687.76|1685.76|1685.89|1683.89|0
1641897900000|2022-01-11 10:45:00|1687.51|1685.51|1687.87|1685.87|1688.74|1686.74|1687.01|1685.01|0
1641898200000|2022-01-11 10:50:00|1688|1686|1688|1686|1688|1686|1685.77|1683.77|0
1641898500000|2022-01-11 10:55:00|1688.25|1686.25|1685.77|1683.77|1688.25|1686.25|1685.28|1683.28|0
1641898800000|2022-01-11 11:00:00|1686.02|1684.02|1682.06|1680.06|1686.02|1684.02|1682.06|1680.06|0
1641899100000|2022-01-11 11:05:00|1682.3|1680.3|1682.06|1680.06|1682.8|1680.8|1679.58|1677.58|0
1641899400000|2022-01-11 11:10:00|1682.3|1680.3|1680.57|1678.57|1683.05|1681.05|1680.32|1678.32|0
1641899700000|2022-01-11 11:15:00|1680.82|1678.82|1681.31|1679.31|1682.55|1680.55|1680.57|1678.57|0
1641900000000|2022-01-11 11:20:00|1681.56|1679.56|1681.81|1679.81|1681.81|1679.81|1680.57|1678.57|0
1641900300000|2022-01-11 11:25:00|1681.56|1679.56|1680.32|1678.32|1681.81|1679.81|1680.07|1678.07|0
1641900600000|2022-01-11 11:30:00|1680.57|1678.57|1682.55|1680.55|1683.29|1681.29|1680.07|1678.07|0
1641900900000|2022-01-11 11:35:00|1682.67|1680.67|1683.79|1681.79|1684.03|1682.03|1681.92|1679.92|0
1641901200000|2022-01-11 11:40:00|1683.29|1681.29|1684.28|1682.28|1684.28|1682.28|1683.29|1681.29|0
1641901500000|2022-01-11 11:45:00|1683.79|1681.79|1683.54|1681.54|1684.53|1682.53|1683.54|1681.54|0
1641901800000|2022-01-11 11:50:00|1683.41|1681.41|1685.77|1683.77|1686.01|1684.01|1683.29|1681.29|0
1641902100000|2022-01-11 11:55:00|1685.52|1683.52|1680.07|1678.07|1685.76|1683.76|1680.07|1678.07|0
1641902400000|2022-01-11 12:00:00|1679.57|1677.57|1681.8|1679.8|1682.55|1680.55|1679.57|1677.57|0
1641902700000|2022-01-11 12:05:00|1682.05|1680.05|1682.3|1680.3|1683.53|1681.53|1681.31|1679.31|0
1641903000000|2022-01-11 12:10:00|1682.05|1680.05|1681.8|1679.8|1683.04|1681.04|1680.32|1678.32|0
1641903300000|2022-01-11 12:15:00|1681.55|1679.55|1680.56|1678.56|1682.3|1680.3|1680.31|1678.31|0
1641903600000|2022-01-11 12:20:00|1680.81|1678.81|1681.8|1679.8|1682.54|1680.54|1680.81|1678.81|0
1641903900000|2022-01-11 12:25:00|1682.05|1680.05|1682.29|1680.29|1682.29|1680.29|1680.81|1678.81|0
1641904200000|2022-01-11 12:30:00|1682.54|1680.54|1681.3|1679.3|1682.54|1680.54|1680.06|1678.06|0
1641904500000|2022-01-11 12:35:00|1681.8|1679.8|1681.55|1679.55|1682.29|1680.29|1680.81|1678.81|0
1641904800000|2022-01-11 12:40:00|1681.3|1679.3|1680.93|1678.93|1682.04|1680.04|1680.81|1678.81|0
1641905100000|2022-01-11 12:45:00|1680.81|1678.81|1678.58|1676.58|1681.05|1679.05|1677.59|1675.59|0
1641905400000|2022-01-11 12:50:00|1678.82|1676.82|1678.33|1676.33|1680.56|1678.56|1678.08|1676.08|0
1641905700000|2022-01-11 12:55:00|1678.08|1676.08|1674.37|1672.37|1679.07|1677.07|1673.87|1671.87|0
1641906000000|2022-01-11 13:00:00|1674.73|1672.73|1676.84|1674.84|1678.08|1676.08|1672.75|1670.75|0
1641906300000|2022-01-11 13:05:00|1676.59|1674.59|1677.34|1675.34|1678.82|1676.82|1676.35|1674.35|0
1641906600000|2022-01-11 13:10:00|1677.09|1675.09|1676.35|1674.35|1677.58|1675.58|1675.6|1673.6|0
1641906900000|2022-01-11 13:15:00|1676.59|1674.59|1677.34|1675.34|1677.58|1675.58|1676.59|1674.59|0
1641907200000|2022-01-11 13:20:00|1677.09|1675.09|1676.34|1674.34|1677.09|1675.09|1675.6|1673.6|0
1641907500000|2022-01-11 13:25:00|1676.59|1674.59|1675.11|1673.11|1677.58|1675.58|1674.86|1672.86|0
1641907800000|2022-01-11 13:30:00|1675.22|1673.22|1677.09|1675.09|1678.57|1676.57|1675.11|1673.11|0
1641908100000|2022-01-11 13:35:00|1676.84|1674.84|1671.39|1669.39|1676.84|1674.84|1670.65|1668.65|0
1641908400000|2022-01-11 13:40:00|1671.64|1669.64|1668.67|1666.67|1671.89|1669.89|1666.94|1664.94|0
1641908700000|2022-01-11 13:45:00|1668.42|1666.42|1671.39|1669.39|1672.88|1670.88|1668.42|1666.42|0
1641909000000|2022-01-11 13:50:00|1671.14|1669.14|1666.81|1664.81|1671.14|1669.14|1665.7|1663.7|0
1641909300000|2022-01-11 13:55:00|1666.93|1664.93|1665.94|1663.94|1667.92|1665.92|1665.7|1663.7|0
1641909600000|2022-01-11 14:00:00|1666.06|1664.06|1662.73|1660.73|1666.44|1664.44|1662.48|1660.48|0
1641909900000|2022-01-11 14:05:00|1662.84|1660.84|1664.95|1662.95|1664.95|1662.95|1661.98|1659.98|0
1641910200000|2022-01-11 14:10:00|1664.46|1662.46|1664.7|1662.7|1665.2|1663.2|1662.6|1660.6|0
1641910500000|2022-01-11 14:15:00|1664.33|1662.33|1662.72|1660.72|1664.7|1662.7|1661.49|1659.49|0
1641910800000|2022-01-11 14:20:00|1662.59|1660.59|1665.2|1663.2|1665.2|1663.2|1662.48|1660.48|0
1641911100000|2022-01-11 14:25:00|1665.44|1663.44|1663.71|1661.71|1666.43|1664.43|1662.97|1660.97|0
1641911400000|2022-01-11 14:30:00|1663.96|1661.96|1651.11|1649.11|1664.7|1662.7|1650.12|1648.12|0
1641911700000|2022-01-11 14:35:00|1651.35|1649.35|1649.62|1647.62|1657.04|1655.04|1649.37|1647.37|0
1641912000000|2022-01-11 14:40:00|1649.87|1647.87|1641.21|1639.21|1649.87|1647.87|1634.53|1632.53|0
1641912300000|2022-01-11 14:45:00|1640.96|1638.96|1638.24|1636.24|1642.94|1640.94|1634.78|1632.78|0
1641912600000|2022-01-11 14:50:00|1637|1635|1638.73|1636.73|1649.12|1647.12|1634.78|1632.78|0
1641912900000|2022-01-11 14:55:00|1637.99|1635.99|1639.72|1637.72|1643.18|1641.18|1632.55|1630.55|0
1641913200000|2022-01-11 15:00:00|1640.22|1638.22|1652.34|1650.34|1653.08|1651.08|1637.99|1635.99|0
1641913500000|2022-01-11 15:05:00|1652.58|1650.58|1651.05|1649.05|1656.9|1654.9|1650.3|1648.3|0
1641913800000|2022-01-11 15:10:00|1650.8|1648.8|1650.8|1648.8|1656.74|1654.74|1650.8|1648.8|0
1641914100000|2022-01-11 15:15:00|1652.04|1650.04|1654.26|1652.26|1655.75|1653.75|1646.59|1644.59|0
1641914400000|2022-01-11 15:20:00|1652.78|1650.78|1650.3|1648.3|1656.74|1654.74|1650.3|1648.3|0
1641914700000|2022-01-11 15:25:00|1651.54|1649.54|1652.28|1650.28|1655|1653|1647.58|1645.58|0
1641915000000|2022-01-11 15:30:00|1652.53|1650.53|1644.86|1642.86|1660.94|1658.94|1644.61|1642.61|0
1641915300000|2022-01-11 15:35:00|1645.6|1643.6|1646.09|1644.09|1648.57|1646.57|1643.37|1641.37|0
1641915600000|2022-01-11 15:40:00|1645.85|1643.85|1636.9|1634.9|1645.85|1643.85|1635.17|1633.17|0
1641915900000|2022-01-11 15:45:00|1635.67|1633.67|1639.66|1637.66|1645.56|1643.56|1635.67|1633.67|0
1641916200000|2022-01-11 15:50:00|1638.92|1636.92|1641.88|1639.88|1642.63|1640.63|1635.95|1633.95|0
1641916500000|2022-01-11 15:55:00|1642.38|1640.38|1645.35|1643.35|1646.83|1644.83|1640.15|1638.15|0
1641916800000|2022-01-11 16:00:00|1645.59|1643.59|1655.49|1653.49|1658.71|1656.71|1644.85|1642.85|0
1641917100000|2022-01-11 16:05:00|1655.24|1653.24|1654.26|1652.26|1660.94|1658.94|1654.01|1652.01|0
1641917400000|2022-01-11 16:10:00|1655.25|1653.25|1665.39|1663.39|1666.88|1664.88|1655.25|1653.25|0
1641917700000|2022-01-11 16:15:00|1665.64|1663.64|1675.05|1673.05|1676.53|1674.53|1664.4|1662.4|0
1641918000000|2022-01-11 16:20:00|1675.79|1673.79|1674.06|1672.06|1678.51|1676.51|1670.1|1668.1|0
1641918300000|2022-01-11 16:25:00|1674.3|1672.3|1676.44|1674.44|1676.93|1674.93|1673.46|1671.46|0
1641918600000|2022-01-11 16:30:00|1676.68|1674.68|1674.7|1672.7|1676.68|1674.68|1673.22|1671.22|0
1641918900000|2022-01-11 16:35:00|1675.44|1673.44|1682.63|1680.63|1683.37|1681.37|1675.44|1673.44|0
1641919200000|2022-01-11 16:40:00|1682.87|1680.87|1687.09|1685.09|1691.3|1689.3|1682.63|1680.63|0
1641919500000|2022-01-11 16:45:00|1687.33|1685.33|1680.54|1678.54|1687.95|1685.95|1679.55|1677.55|0
1641919800000|2022-01-11 16:50:00|1681.28|1679.28|1685|1683|1686.74|1684.74|1681.28|1679.28|0
1641920100000|2022-01-11 16:55:00|1685.25|1683.25|1686.49|1684.49|1686.74|1684.74|1683.27|1681.27|0
1641920400000|2022-01-11 17:00:00|1686.98|1684.98|1687.78|1685.78|1688.22|1686.22|1684.5|1682.5|0
1641920700000|2022-01-11 17:05:00|1688.27|1686.27|1688.52|1686.52|1689.01|1687.01|1685.79|1683.79|0
1641921000000|2022-01-11 17:10:00|1688.77|1686.77|1689.26|1687.26|1689.26|1687.26|1685.91|1683.91|0
1641921300000|2022-01-11 17:15:00|1689.01|1687.01|1688.02|1686.02|1690.25|1688.25|1685.54|1683.54|0
1641921600000|2022-01-11 17:20:00|1688.27|1686.27|1687.03|1685.03|1688.76|1686.76|1686.04|1684.04|0
1641921900000|2022-01-11 17:25:00|1687.28|1685.28|1679.35|1677.35|1687.28|1685.28|1677.86|1675.86|0
1641922200000|2022-01-11 17:30:00|1679.6|1677.6|1681.33|1679.33|1683.81|1681.81|1678.11|1676.11|0
1641922500000|2022-01-11 17:35:00|1681.58|1679.58|1683.06|1681.06|1685.54|1683.54|1680.83|1678.83|0
1641922800000|2022-01-11 17:40:00|1683.31|1681.31|1685.79|1683.79|1686.04|1684.04|1682.32|1680.32|0
1641923100000|2022-01-11 17:45:00|1685.54|1683.54|1684.55|1682.55|1686.28|1684.28|1684.05|1682.05|0
1641923400000|2022-01-11 17:50:00|1685.04|1683.04|1689.01|1687.01|1689.01|1687.01|1684.3|1682.3|0
1641923700000|2022-01-11 17:55:00|1688.76|1686.76|1688.51|1686.51|1689.5|1687.5|1686.53|1684.53|0
1641924000000|2022-01-11 18:00:00|1688.26|1686.26|1686.03|1684.03|1688.26|1686.26|1682.81|1680.81|0
1641924300000|2022-01-11 18:05:00|1686.28|1684.28|1682.81|1680.81|1686.28|1684.28|1681.08|1679.08|0
1641924600000|2022-01-11 18:10:00|1683.06|1681.06|1687.02|1685.02|1687.77|1685.77|1683.06|1681.06|0
1641924900000|2022-01-11 18:15:00|1686.78|1684.78|1690.74|1688.74|1690.74|1688.74|1686.53|1684.53|0
1641925200000|2022-01-11 18:20:00|1690.49|1688.49|1694.36|1692.36|1694.36|1692.36|1690.49|1688.49|0
1641925500000|2022-01-11 18:25:00|1694.12|1692.12|1691.39|1689.39|1694.12|1692.12|1691.14|1689.14|0
1641925800000|2022-01-11 18:30:00|1691.64|1689.64|1692.38|1690.38|1693.37|1691.37|1690.65|1688.65|0
1641926100000|2022-01-11 18:35:00|1692.63|1690.63|1692.88|1690.88|1693.37|1691.37|1691.64|1689.64|0
1641926400000|2022-01-11 18:40:00|1693.12|1691.12|1693.12|1691.12|1693.87|1691.87|1692.13|1690.13|0
1641926700000|2022-01-11 18:45:00|1693.37|1691.37|1692.38|1690.38|1696.34|1694.34|1691.88|1689.88|0
1641927000000|2022-01-11 18:50:00|1692.63|1690.63|1693.74|1691.74|1694.61|1692.61|1692.63|1690.63|0
1641927300000|2022-01-11 18:55:00|1694.11|1692.11|1695.6|1693.6|1695.85|1693.85|1693.62|1691.62|0
1641927600000|2022-01-11 19:00:00|1695.35|1693.35|1693.12|1691.12|1695.85|1693.85|1692.38|1690.38|0
1641927900000|2022-01-11 19:05:00|1693.37|1691.37|1689.9|1687.9|1694.11|1692.11|1688.16|1686.16|0
1641928200000|2022-01-11 19:10:00|1690.39|1688.39|1691.5|1689.5|1692.13|1690.13|1689.15|1687.15|0
1641928500000|2022-01-11 19:15:00|1691.38|1689.38|1692.87|1690.87|1693.12|1691.12|1690.64|1688.64|0
1641928800000|2022-01-11 19:20:00|1692.62|1690.62|1692.87|1690.87|1693.12|1691.12|1690.64|1688.64|0
1641929100000|2022-01-11 19:25:00|1693.12|1691.12|1694.6|1692.6|1694.85|1692.85|1691.88|1689.88|0
1641929400000|2022-01-11 19:30:00|1694.36|1692.36|1693.12|1691.12|1694.36|1692.36|1691.38|1689.38|0
1641929700000|2022-01-11 19:35:00|1692.87|1690.87|1696.59|1694.59|1697.33|1695.33|1691.63|1689.63|0
1641930000000|2022-01-11 19:40:00|1696.34|1694.34|1697.58|1695.58|1697.83|1695.83|1695.84|1693.84|0
1641930300000|2022-01-11 19:45:00|1697.83|1695.83|1699.93|1697.93|1700.3|1698.3|1697.58|1695.58|0
1641930600000|2022-01-11 19:50:00|1699.81|1697.81|1700.8|1698.8|1701.54|1699.54|1698.32|1696.32|0
1641930900000|2022-01-11 19:55:00|1701.05|1699.05|1699.81|1697.81|1704.52|1702.52|1699.56|1697.56|0
1641931200000|2022-01-11 20:00:00|1700.06|1698.06|1702.29|1700.29|1703.28|1701.28|1699.81|1697.81|0
1641931500000|2022-01-11 20:05:00|1702.53|1700.53|1705.01|1703.01|1707|1705|1702.29|1700.29|0
1641931800000|2022-01-11 20:10:00|1704.77|1702.77|1704.52|1702.52|1705.01|1703.01|1702.29|1700.29|0
1641932100000|2022-01-11 20:15:00|1704.77|1702.77|1703.77|1701.77|1706.75|1704.75|1703.28|1701.28|0
1641932400000|2022-01-11 20:20:00|1704.02|1702.02|1704.11|1702.11|1706.84|1704.84|1703.77|1701.77|0
1641932700000|2022-01-11 20:25:00|1704.36|1702.36|1705.35|1703.35|1706.59|1704.59|1702.87|1700.87|0
1641933000000|2022-01-11 20:30:00|1705.1|1703.1|1704.36|1702.36|1707.83|1705.83|1703.62|1701.62|0
1641933300000|2022-01-11 20:35:00|1704.11|1702.11|1701.52|1699.52|1705.48|1703.48|1701.52|1699.52|0
1641933600000|2022-01-11 20:40:00|1701.27|1699.27|1703.5|1701.5|1703.75|1701.75|1700.03|1698.03|0
1641933900000|2022-01-11 20:45:00|1703.25|1701.25|1702.51|1700.51|1704.49|1702.49|1702.01|1700.01|0
1641934200000|2022-01-11 20:50:00|1702.26|1700.26|1701.27|1699.27|1702.26|1700.26|1697.05|1695.05|0
1641934500000|2022-01-11 20:55:00|1701.51|1699.51|1709.44|1707.44|1709.94|1707.94|1701.51|1699.51|0
1641934800000|2022-01-11 21:00:00|1709.2|1707.2|1709.44|1707.44|1711.18|1709.18|1708.95|1706.95|0
1641935100000|2022-01-11 21:05:00|1709.69|1707.69|1709.2|1707.2|1710.19|1708.19|1708.7|1706.7|0
1641935400000|2022-01-11 21:10:00|1708.95|1706.95|1708.45|1706.45|1709.2|1707.2|1707.71|1705.71|0
1641935700000|2022-01-11 21:15:00|1708.01|1705.41|1708.01|1705.41|1708.75|1706.15|1707.76|1705.16|0
1641936000000|2022-01-11 21:20:00|1708.13|1705.53|1708.01|1705.41|1709|1706.4|1708.01|1705.41|0
1641936300000|2022-01-11 21:25:00|1707.76|1705.16|1708.25|1705.65|1708.25|1705.65|1707.76|1705.16|0
1641936600000|2022-01-11 21:30:00|1708.5|1705.9|1708.5|1705.9|1708.5|1705.9|1708.25|1705.65|0
1641936900000|2022-01-11 21:35:00|1708.62|1706.02|1708.75|1706.15|1708.75|1706.15|1708.5|1705.9|0
1641937200000|2022-01-11 21:40:00|1708.5|1705.9|1709.49|1706.89|1709.49|1706.89|1708.5|1705.9|0
1641937500000|2022-01-11 21:45:00|1709.24|1706.64|1708.5|1705.9|1709.74|1707.14|1708.5|1705.9|0
1641937800000|2022-01-11 21:50:00|1708.75|1706.15|1708.5|1705.9|1708.99|1706.39|1708.5|1705.9|0
1641938100000|2022-01-11 21:55:00|1708.75|1706.15|1708.37|1705.77|1708.75|1706.15|1708.37|1705.77|0
1641938400000|2022-01-11 22:00:00|1708.56|1705.96|1708.34|1705.74|1708.85|1706.25|1708.34|1705.74|0
1641938700000|2022-01-11 22:05:00|1708.23|1705.63|1708.37|1705.77|1708.52|1705.92|1707.9|1705.3|0
1641939000000|2022-01-11 22:10:00|1708.12|1705.52|1708.23|1705.63|1708.23|1705.63|1708.12|1705.52|0
1641939300000|2022-01-11 22:15:00|1708.19|1705.59|1708.77|1706.17|1709.13|1706.53|1708.15|1705.55|0
1641939600000|2022-01-11 22:20:00|1708.73|1706.13|1708.73|1706.13|1708.73|1706.13|1708.66|1706.06|0
1641939900000|2022-01-11 22:25:00|1708.69|1706.09|1709.06|1706.46|1709.09|1706.49|1708.69|1706.09|0
1641940200000|2022-01-11 22:30:00|1709.35|1706.75|1708.88|1706.28|1709.35|1706.75|1708.84|1706.24|0
1641940500000|2022-01-11 22:35:00|1708.91|1706.31|1708.84|1706.24|1708.91|1706.31|1708.84|1706.24|0
1641940800000|2022-01-11 22:40:00|1708.8|1706.2|1708.8|1706.2|1708.8|1706.2|1708.77|1706.17|0
1641941400000|2022-01-11 22:50:00|1708.84|1706.24|1708.8|1706.2|1708.84|1706.24|1708.8|1706.2|0
1641941700000|2022-01-11 22:55:00|1708.62|1706.02|1708.8|1706.2|1708.98|1706.38|1708.62|1706.02|0
1641942000000|2022-01-11 23:00:00|1709.11|1706.51|1709.98|1707.38|1709.98|1707.38|1707.87|1705.27|0
1641942300000|2022-01-11 23:05:00|1709.73|1707.13|1709.85|1707.25|1711.47|1708.87|1709.48|1706.88|0
1641942600000|2022-01-11 23:10:00|1709.98|1707.38|1708.99|1706.39|1710.23|1707.63|1708.74|1706.14|0
1641942900000|2022-01-11 23:15:00|1709.1|1706.5|1707.99|1705.39|1709.23|1706.63|1707.5|1704.9|0
1641943200000|2022-01-11 23:20:00|1708.11|1705.51|1707.74|1705.14|1708.49|1705.89|1707.25|1704.65|0
1641943500000|2022-01-11 23:25:00|1707.5|1704.9|1707.74|1705.14|1707.99|1705.39|1707.5|1704.9|0
1641943800000|2022-01-11 23:30:00|1707.86|1705.26|1708.74|1706.14|1708.74|1706.14|1707.86|1705.26|0
1641944100000|2022-01-11 23:35:00|1708.49|1705.89|1707.5|1704.9|1708.74|1706.14|1707|1704.4|0
1641944400000|2022-01-11 23:40:00|1707.74|1705.14|1708.49|1705.89|1708.98|1706.38|1707.25|1704.65|0
1641944700000|2022-01-11 23:45:00|1708.24|1705.64|1707.49|1704.89|1708.98|1706.38|1707|1704.4|0
1641945000000|2022-01-11 23:50:00|1707.37|1704.77|1707.49|1704.89|1707.74|1705.14|1707|1704.4|0
1641945300000|2022-01-11 23:55:00|1707.36|1704.76|1707.99|1705.39|1708.48|1705.88|1707.12|1704.52|0
1641945600000|2022-01-12 00:00:00|1707.74|1705.14|1707.61|1705.01|1708.73|1706.13|1707.25|1704.65|0
1641945900000|2022-01-12 00:05:00|1707.74|1705.14|1708.48|1705.88|1708.98|1706.38|1707.49|1704.89|0
1641946200000|2022-01-12 00:10:00|1708.24|1705.64|1707.99|1705.39|1708.24|1705.64|1707.24|1704.64|0
1641946500000|2022-01-12 00:15:00|1708.23|1705.63|1708.98|1706.38|1709.72|1707.12|1708.23|1705.63|0
1641946800000|2022-01-12 00:20:00|1709.23|1706.63|1710.34|1707.74|1710.71|1708.11|1708.73|1706.13|0
1641947100000|2022-01-12 00:25:00|1710.22|1707.62|1711.46|1708.86|1712.2|1709.6|1710.22|1707.62|0
1641947400000|2022-01-12 00:30:00|1711.95|1709.35|1712.2|1709.6|1713.44|1710.84|1711.46|1708.86|0
1641947700000|2022-01-12 00:35:00|1712.45|1709.85|1712.2|1709.6|1713.19|1710.59|1711.7|1709.1|0
1641948000000|2022-01-12 00:40:00|1712.45|1709.85|1712.2|1709.6|1713.44|1710.84|1712.2|1709.6|0
1641948300000|2022-01-12 00:45:00|1711.95|1709.35|1712.2|1709.6|1712.45|1709.85|1711.57|1708.97|0
1641948600000|2022-01-12 00:50:00|1711.95|1709.35|1711.32|1708.72|1712.2|1709.6|1711.21|1708.61|0
1641948900000|2022-01-12 00:55:00|1711.2|1708.6|1710.46|1707.86|1711.45|1708.85|1710.46|1707.86|0
1641949200000|2022-01-12 01:00:00|1710.21|1707.61|1709.96|1707.36|1710.71|1708.11|1709.22|1706.62|0
1641949500000|2022-01-12 01:05:00|1710.21|1707.61|1710.21|1707.61|1710.71|1708.11|1709.22|1706.62|0
1641949800000|2022-01-12 01:10:00|1710.46|1707.86|1709.47|1706.87|1710.96|1708.36|1708.97|1706.37|0
1641950100000|2022-01-12 01:15:00|1709.22|1706.62|1706.99|1704.39|1709.22|1706.62|1706.99|1704.39|0
1641950400000|2022-01-12 01:20:00|1706.86|1704.26|1707.73|1705.13|1707.98|1705.38|1706.86|1704.26|0
1641950700000|2022-01-12 01:25:00|1707.48|1704.88|1707.85|1705.25|1708.23|1705.63|1707.48|1704.88|0
1641951000000|2022-01-12 01:30:00|1707.98|1705.38|1707.23|1704.63|1708.59|1705.99|1707.23|1704.63|0
1641951300000|2022-01-12 01:35:00|1707.35|1704.75|1708.23|1705.63|1708.47|1705.87|1707.23|1704.63|0
1641951600000|2022-01-12 01:40:00|1708.34|1705.74|1706.86|1704.26|1709.71|1707.11|1706.74|1704.14|0
1641951900000|2022-01-12 01:45:00|1706.74|1704.14|1705|1702.4|1707.73|1705.13|1703.52|1700.92|0
1641952200000|2022-01-12 01:50:00|1705.25|1702.65|1705.62|1703.02|1705.99|1703.39|1704.51|1701.91|0
1641952500000|2022-01-12 01:55:00|1705.5|1702.9|1706.98|1704.38|1707.48|1704.88|1705|1702.4|0
1641952800000|2022-01-12 02:00:00|1707.23|1704.63|1710.7|1708.1|1710.7|1708.1|1706.98|1704.38|0
1641953100000|2022-01-12 02:05:00|1710.95|1708.35|1708.97|1706.37|1710.95|1708.35|1708.84|1706.24|0
1641953400000|2022-01-12 02:10:00|1709.21|1706.61|1709.71|1707.11|1710.2|1707.6|1708.59|1705.99|0
1641953700000|2022-01-12 02:15:00|1709.46|1706.86|1710.45|1707.85|1710.45|1707.85|1709.21|1706.61|0
1641954000000|2022-01-12 02:20:00|1710.57|1707.97|1711.44|1708.84|1711.44|1708.84|1710.45|1707.85|0
1641954300000|2022-01-12 02:25:00|1711.19|1708.59|1711.44|1708.84|1711.69|1709.09|1710.7|1708.1|0
1641954600000|2022-01-12 02:30:00|1711.69|1709.09|1710.7|1708.1|1711.69|1709.09|1709.71|1707.11|0
1641954900000|2022-01-12 02:35:00|1710.45|1707.85|1710.45|1707.85|1710.95|1708.35|1710.2|1707.6|0
1641955200000|2022-01-12 02:40:00|1710.32|1707.72|1709.95|1707.35|1710.7|1708.1|1709.95|1707.35|0
1641955500000|2022-01-12 02:45:00|1710.2|1707.6|1709.95|1707.35|1710.2|1707.6|1709.46|1706.86|0
1641955800000|2022-01-12 02:50:00|1709.82|1707.22|1710.07|1707.47|1710.2|1707.6|1708.96|1706.36|0
1641956100000|2022-01-12 02:55:00|1710.2|1707.6|1710.7|1708.1|1711.19|1708.59|1710.07|1707.47|0
1641956400000|2022-01-12 03:00:00|1710.45|1707.85|1710.94|1708.34|1711.44|1708.84|1710.45|1707.85|0
1641956700000|2022-01-12 03:05:00|1711.06|1708.46|1711.19|1708.59|1711.44|1708.84|1710.69|1708.09|0
1641957000000|2022-01-12 03:10:00|1710.94|1708.34|1710.45|1707.85|1711.44|1708.84|1710.45|1707.85|0
1641957300000|2022-01-12 03:15:00|1710.32|1707.72|1710.94|1708.34|1711.19|1708.59|1710.32|1707.72|0
1641957600000|2022-01-12 03:20:00|1711.19|1708.59|1710.81|1708.21|1711.44|1708.84|1710.44|1707.84|0
1641957900000|2022-01-12 03:25:00|1710.69|1708.09|1710.94|1708.34|1711.68|1709.08|1710.69|1708.09|0
1641958200000|2022-01-12 03:30:00|1711.31|1708.71|1711.93|1709.33|1712.67|1710.07|1711.31|1708.71|0
1641958500000|2022-01-12 03:35:00|1712.05|1709.45|1712.18|1709.58|1712.92|1710.32|1711.68|1709.08|0
1641958800000|2022-01-12 03:40:00|1712.43|1709.83|1711.68|1709.08|1712.43|1709.83|1711.68|1709.08|0
1641959100000|2022-01-12 03:45:00|1711.8|1709.2|1711.43|1708.83|1711.93|1709.33|1711.19|1708.59|0
1641959400000|2022-01-12 03:50:00|1711.68|1709.08|1712.42|1709.82|1712.42|1709.82|1711.68|1709.08|0
1641959700000|2022-01-12 03:55:00|1712.67|1710.07|1712.67|1710.07|1712.67|1710.07|1712.18|1709.58|0
1641960000000|2022-01-12 04:00:00|1712.92|1710.32|1713.29|1710.69|1713.41|1710.81|1712.42|1709.82|0
1641960300000|2022-01-12 04:05:00|1713.41|1710.81|1713.41|1710.81|1713.41|1710.81|1712.92|1710.32|0
1641960600000|2022-01-12 04:10:00|1713.17|1710.57|1713.17|1710.57|1713.41|1710.81|1712.92|1710.32|0
1641960900000|2022-01-12 04:15:00|1712.92|1710.32|1712.67|1710.07|1712.92|1710.32|1712.42|1709.82|0
1641961200000|2022-01-12 04:20:00|1712.54|1709.94|1712.17|1709.57|1712.67|1710.07|1712.17|1709.57|0
1641961500000|2022-01-12 04:25:00|1711.92|1709.32|1711.92|1709.32|1711.92|1709.32|1711.43|1708.83|0
1641961800000|2022-01-12 04:30:00|1711.68|1709.08|1711.68|1709.08|1712.17|1709.57|1711.68|1709.08|0
1641962100000|2022-01-12 04:35:00|1711.92|1709.32|1711.68|1709.08|1711.92|1709.32|1711.43|1708.83|0
1641962400000|2022-01-12 04:40:00|1711.92|1709.32|1712.67|1710.07|1712.91|1710.31|1711.92|1709.32|0
1641962700000|2022-01-12 04:45:00|1712.91|1710.31|1712.42|1709.82|1712.91|1710.31|1712.42|1709.82|0
1641963000000|2022-01-12 04:50:00|1712.17|1709.57|1712.17|1709.57|1712.91|1710.31|1712.17|1709.57|0
1641963300000|2022-01-12 04:55:00|1712.29|1709.69|1712.42|1709.82|1712.66|1710.06|1711.92|1709.32|0
1641963600000|2022-01-12 05:00:00|1712.66|1710.06|1712.91|1710.31|1713.16|1710.56|1712.29|1709.69|0
1641963900000|2022-01-12 05:05:00|1713.16|1710.56|1713.16|1710.56|1713.41|1710.81|1712.66|1710.06|0
1641964200000|2022-01-12 05:10:00|1713.41|1710.81|1713.65|1711.05|1714.65|1712.05|1713.41|1710.81|0
1641964500000|2022-01-12 05:15:00|1713.41|1710.81|1712.66|1710.06|1713.65|1711.05|1712.66|1710.06|0
1641964800000|2022-01-12 05:20:00|1712.91|1710.31|1713.41|1710.81|1713.65|1711.05|1712.91|1710.31|0
1641965100000|2022-01-12 05:25:00|1713.65|1711.05|1713.65|1711.05|1713.65|1711.05|1712.66|1710.06|0
1641965400000|2022-01-12 05:30:00|1713.9|1711.3|1713.16|1710.56|1713.9|1711.3|1713.16|1710.56|0
1641965700000|2022-01-12 05:35:00|1713.4|1710.8|1715.01|1712.41|1715.64|1713.04|1713.4|1710.8|0
1641966000000|2022-01-12 05:40:00|1715.14|1712.54|1716.87|1714.27|1716.87|1714.27|1715.14|1712.54|0
1641966300000|2022-01-12 05:45:00|1717.12|1714.52|1717.37|1714.77|1717.37|1714.77|1716.13|1713.53|0
1641966600000|2022-01-12 05:50:00|1717.12|1714.52|1718.11|1715.51|1718.86|1716.26|1716.87|1714.27|0
1641966900000|2022-01-12 05:55:00|1718.07|1715.47|1719.56|1716.96|1719.8|1717.2|1717.82|1715.22|0
1641967200000|2022-01-12 06:00:00|1719.31|1716.71|1722.53|1719.93|1722.53|1719.93|1719.18|1716.58|0
1641967500000|2022-01-12 06:05:00|1722.28|1719.68|1720.55|1717.95|1722.28|1719.68|1720.05|1717.45|0
1641967800000|2022-01-12 06:10:00|1720.67|1718.07|1720.3|1717.7|1721.04|1718.44|1719.8|1717.2|0
1641968100000|2022-01-12 06:15:00|1720.17|1717.57|1717.82|1715.22|1720.3|1717.7|1717.82|1715.22|0
1641968400000|2022-01-12 06:20:00|1717.94|1715.34|1718.07|1715.47|1718.56|1715.96|1717.57|1714.97|0
1641968700000|2022-01-12 06:25:00|1717.82|1715.22|1717.32|1714.72|1718.56|1715.96|1716.58|1713.98|0
1641969000000|2022-01-12 06:30:00|1717.19|1714.59|1717.82|1715.22|1717.82|1715.22|1716.82|1714.22|0
1641969300000|2022-01-12 06:35:00|1717.57|1714.97|1717.69|1715.09|1717.82|1715.22|1716.94|1714.34|0
1641969600000|2022-01-12 06:40:00|1717.57|1714.97|1718.31|1715.71|1718.68|1716.08|1717.32|1714.72|0
1641969900000|2022-01-12 06:45:00|1718.56|1715.96|1717.32|1714.72|1718.56|1715.96|1717.32|1714.72|0
1641970200000|2022-01-12 06:50:00|1717.07|1714.47|1716.33|1713.73|1717.32|1714.72|1716.08|1713.48|0
1641970500000|2022-01-12 06:55:00|1716.45|1713.85|1715.7|1713.1|1716.45|1713.85|1715.58|1712.98|0
1641970800000|2022-01-12 07:00:00|1714.59|1711.99|1714.84|1712.24|1715.09|1712.49|1713.35|1710.75|0
1641971100000|2022-01-12 07:05:00|1714.71|1712.11|1714.46|1711.86|1715.83|1713.23|1714.34|1711.74|0
1641971400000|2022-01-12 07:10:00|1714.34|1711.74|1714.96|1712.36|1715.45|1712.85|1713.84|1711.24|0
1641971700000|2022-01-12 07:15:00|1714.84|1712.24|1716.32|1713.72|1716.32|1713.72|1714.84|1712.24|0
1641972000000|2022-01-12 07:20:00|1716.57|1713.97|1716.08|1713.48|1717.32|1714.72|1715.83|1713.23|0
1641972300000|2022-01-12 07:25:00|1716.32|1713.72|1714.59|1711.99|1716.32|1713.72|1713.35|1710.75|0
1641972600000|2022-01-12 07:30:00|1714.46|1711.86|1716.82|1714.22|1717.31|1714.71|1714.46|1711.86|0
1641972900000|2022-01-12 07:35:00|1716.69|1714.09|1718.85|1716.25|1719.34|1716.74|1715.94|1713.34|0
1641973200000|2022-01-12 07:40:00|1718.6|1716|1718.47|1715.87|1718.85|1716.25|1717.11|1714.51|0
1641973500000|2022-01-12 07:45:00|1718.6|1716|1718.35|1715.75|1719.1|1716.5|1717.61|1715.01|0
1641973800000|2022-01-12 07:50:00|1718.47|1715.87|1715.38|1712.78|1718.85|1716.25|1715.38|1712.78|0
1641974100000|2022-01-12 07:55:00|1715.49|1712.89|1715.13|1712.53|1715.49|1712.89|1713.89|1711.29|0
1641974400000|2022-01-12 08:00:00|1715.37|1712.77|1714.13|1711.53|1716.61|1714.01|1713.14|1710.54|0
1641974700000|2022-01-12 08:05:00|1713.09|1711.09|1713.34|1711.34|1714.08|1712.08|1711.85|1709.85|0
1641975000000|2022-01-12 08:10:00|1713.09|1711.09|1712.84|1710.84|1715.07|1713.07|1712.59|1710.59|0
1641975300000|2022-01-12 08:15:00|1713.09|1711.09|1711.11|1709.11|1713.34|1711.34|1710.11|1708.11|0
1641975600000|2022-01-12 08:20:00|1711.35|1709.35|1712.1|1710.1|1714.08|1712.08|1710.36|1708.36|0
1641975900000|2022-01-12 08:25:00|1711.85|1709.85|1705.52|1703.52|1711.97|1709.97|1705.4|1703.4|0
1641976200000|2022-01-12 08:30:00|1705.65|1703.65|1705.4|1703.4|1707.39|1705.39|1704.41|1702.41|0
1641976500000|2022-01-12 08:35:00|1705.15|1703.15|1703.67|1701.67|1705.9|1703.9|1701.19|1699.19|0
1641976800000|2022-01-12 08:40:00|1702.68|1700.68|1699.95|1697.95|1703.42|1701.42|1699.45|1697.45|0
1641977100000|2022-01-12 08:45:00|1700.2|1698.2|1700.2|1698.2|1701.8|1699.8|1699.7|1697.7|0
1641977400000|2022-01-12 08:50:00|1699.95|1697.95|1702.67|1700.67|1704.16|1702.16|1698.96|1696.96|0
1641977700000|2022-01-12 08:55:00|1702.92|1700.92|1700.69|1698.69|1703.17|1701.17|1699.2|1697.2|0
1641978000000|2022-01-12 09:00:00|1700.44|1698.44|1706.64|1704.64|1706.64|1704.64|1700.06|1698.06|0
1641978300000|2022-01-12 09:05:00|1706.39|1704.39|1706.14|1704.14|1707.38|1705.38|1705.64|1703.64|0
1641978600000|2022-01-12 09:10:00|1706.39|1704.39|1704.65|1702.65|1707|1705|1704.16|1702.16|0
1641978900000|2022-01-12 09:15:00|1704.9|1702.9|1706.63|1704.63|1706.88|1704.88|1704.4|1702.4|0
1641979200000|2022-01-12 09:20:00|1706.88|1704.88|1709.86|1707.86|1709.86|1707.86|1706.14|1704.14|0
1641979500000|2022-01-12 09:25:00|1710.1|1708.1|1712.83|1710.83|1712.83|1710.83|1710.1|1708.1|0
1641979800000|2022-01-12 09:30:00|1713.08|1711.08|1710.35|1708.35|1713.08|1711.08|1709.36|1707.36|0
1641980100000|2022-01-12 09:35:00|1710.1|1708.1|1709.61|1707.61|1711.09|1709.09|1708.86|1706.86|0
1641980400000|2022-01-12 09:40:00|1709.36|1707.36|1710.85|1708.85|1711.09|1709.09|1709.36|1707.36|0
1641980700000|2022-01-12 09:45:00|1710.6|1708.6|1712.08|1710.08|1712.33|1710.33|1710.1|1708.1|0
1641981000000|2022-01-12 09:50:00|1712.33|1710.33|1714.56|1712.56|1714.56|1712.56|1711.84|1709.84|0
1641981300000|2022-01-12 09:55:00|1714.32|1712.32|1714.07|1712.07|1714.56|1712.56|1712.58|1710.58|0
1641981600000|2022-01-12 10:00:00|1714.56|1712.56|1713.57|1711.57|1715.55|1713.55|1713.57|1711.57|0
1641981900000|2022-01-12 10:05:00|1713.82|1711.82|1711.59|1709.59|1714.07|1712.07|1711.21|1709.21|0
1641982200000|2022-01-12 10:10:00|1711.83|1709.83|1712.08|1710.08|1712.83|1710.83|1710.47|1708.47|0
1641982500000|2022-01-12 10:15:00|1712.33|1710.33|1711.59|1709.59|1713.82|1711.82|1711.59|1709.59|0
1641982800000|2022-01-12 10:20:00|1711.7|1709.7|1714.31|1712.31|1714.31|1712.31|1711.09|1709.09|0
1641983100000|2022-01-12 10:25:00|1714.56|1712.56|1713.07|1711.07|1715.06|1713.06|1712.82|1710.82|0
1641983400000|2022-01-12 10:30:00|1712.58|1710.58|1710.1|1708.1|1713.57|1711.57|1709.85|1707.85|0
1641983700000|2022-01-12 10:35:00|1709.85|1707.85|1712.08|1710.08|1712.2|1710.2|1709.85|1707.85|0
1641984000000|2022-01-12 10:40:00|1711.83|1709.83|1712.82|1710.82|1712.82|1710.82|1711.7|1709.7|0
1641984300000|2022-01-12 10:45:00|1713.07|1711.07|1715.55|1713.55|1715.55|1713.55|1713.07|1711.07|0
1641984600000|2022-01-12 10:50:00|1715.3|1713.3|1715.05|1713.05|1716.04|1714.04|1714.06|1712.06|0
1641984900000|2022-01-12 10:55:00|1714.8|1712.8|1715.55|1713.55|1716.29|1714.29|1714.56|1712.56|0
1641985200000|2022-01-12 11:00:00|1715.8|1713.8|1716.54|1714.54|1718.03|1716.03|1715.8|1713.8|0
1641985500000|2022-01-12 11:05:00|1716.41|1714.41|1715.05|1713.05|1717.78|1715.78|1714.8|1712.8|0
1641985800000|2022-01-12 11:10:00|1715.3|1713.3|1714.8|1712.8|1715.3|1713.3|1713.81|1711.81|0
1641986100000|2022-01-12 11:15:00|1715.05|1713.05|1713.81|1711.81|1715.79|1713.79|1713.81|1711.81|0
1641986400000|2022-01-12 11:20:00|1714.06|1712.06|1716.04|1714.04|1716.04|1714.04|1713.81|1711.81|0
1641986700000|2022-01-12 11:25:00|1715.79|1713.79|1714.3|1712.3|1716.29|1714.29|1713.81|1711.81|0
1641987000000|2022-01-12 11:30:00|1714.55|1712.55|1714.55|1712.55|1715.54|1713.54|1713.81|1711.81|0
1641987300000|2022-01-12 11:35:00|1714.8|1712.8|1714.8|1712.8|1715.54|1713.54|1714.42|1712.42|0
1641987600000|2022-01-12 11:40:00|1714.55|1712.55|1714.3|1712.3|1714.8|1712.8|1713.81|1711.81|0
1641987900000|2022-01-12 11:45:00|1714.06|1712.06|1716.29|1714.29|1717.15|1715.15|1714.06|1712.06|0
1641988200000|2022-01-12 11:50:00|1715.79|1713.79|1715.25|1713.25|1716.04|1714.04|1715|1713|0
1641988500000|2022-01-12 11:55:00|1715|1713|1712.03|1710.03|1715.25|1713.25|1712.03|1710.03|0
1641988800000|2022-01-12 12:00:00|1712.28|1710.28|1713.51|1711.51|1714.01|1712.01|1710.79|1708.79|0
1641989100000|2022-01-12 12:05:00|1713.76|1711.76|1709.79|1707.79|1714.01|1712.01|1709.79|1707.79|0
1641989400000|2022-01-12 12:10:00|1710.04|1708.04|1709.79|1707.79|1711.28|1709.28|1709.3|1707.3|0
1641989700000|2022-01-12 12:15:00|1709.91|1707.91|1709.55|1707.55|1711.53|1709.53|1709.55|1707.55|0
1641990000000|2022-01-12 12:20:00|1709.79|1707.79|1712.77|1710.77|1712.77|1710.77|1709.3|1707.3|0
1641990300000|2022-01-12 12:25:00|1712.52|1710.52|1712.27|1710.27|1713.51|1711.51|1711.53|1709.53|0
1641990600000|2022-01-12 12:30:00|1712.39|1710.39|1715|1713|1715.5|1713.5|1712.39|1710.39|0
1641990900000|2022-01-12 12:35:00|1715.25|1713.25|1715.06|1713.06|1716.55|1714.55|1714.56|1712.56|0
1641991200000|2022-01-12 12:40:00|1714.81|1712.81|1713.82|1711.82|1715.8|1713.8|1713.82|1711.82|0
1641991500000|2022-01-12 12:45:00|1714.07|1712.07|1713.08|1711.08|1714.07|1712.07|1712.08|1710.08|0
1641991800000|2022-01-12 12:50:00|1712.83|1710.83|1713.08|1711.08|1713.19|1711.19|1710.96|1708.96|0
1641992100000|2022-01-12 12:55:00|1713.32|1711.32|1713.07|1711.07|1714.07|1712.07|1712.58|1710.58|0
1641992400000|2022-01-12 13:00:00|1713.32|1711.32|1715.55|1713.55|1715.55|1713.55|1713.07|1711.07|0
1641992700000|2022-01-12 13:05:00|1715.42|1713.42|1713.07|1711.07|1716.55|1714.55|1712.33|1710.33|0
1641993000000|2022-01-12 13:10:00|1713.32|1711.32|1714.81|1712.81|1715.8|1713.8|1712.58|1710.58|0
1641993300000|2022-01-12 13:15:00|1715.3|1713.3|1718.28|1716.28|1718.78|1716.78|1715.3|1713.3|0
1641993600000|2022-01-12 13:20:00|1718.53|1716.53|1720.51|1718.51|1720.51|1718.51|1716.79|1714.79|0
1641993900000|2022-01-12 13:25:00|1720.26|1718.26|1718.89|1716.89|1722|1720|1717.53|1715.53|0
1641994200000|2022-01-12 13:30:00|1716.91|1714.91|1724.84|1722.84|1726.96|1724.96|1714.31|1712.31|0
1641994500000|2022-01-12 13:35:00|1725.72|1723.72|1730.18|1728.18|1733.65|1731.65|1725.22|1723.22|0
1641994800000|2022-01-12 13:40:00|1730.68|1728.68|1731.42|1729.42|1732.17|1730.17|1729.19|1727.19|0
1641995100000|2022-01-12 13:45:00|1730.93|1728.93|1726.96|1724.96|1730.93|1728.93|1724.48|1722.48|0
1641995400000|2022-01-12 13:50:00|1727.2|1725.2|1730.18|1728.18|1730.43|1728.43|1724.97|1722.97|0
1641995700000|2022-01-12 13:55:00|1730.43|1728.43|1732.16|1730.16|1732.66|1730.66|1727.95|1725.95|0
1641996000000|2022-01-12 14:00:00|1732.41|1730.41|1731.17|1729.17|1732.66|1730.66|1730.18|1728.18|0
1641996300000|2022-01-12 14:05:00|1731.42|1729.42|1730.92|1728.92|1731.67|1729.67|1728.44|1726.44|0
1641996600000|2022-01-12 14:10:00|1731.17|1729.17|1727.32|1725.32|1731.67|1729.67|1726.95|1724.95|0
1641996900000|2022-01-12 14:15:00|1727.7|1725.7|1725.46|1723.46|1728.19|1726.19|1724.72|1722.72|0
1641997200000|2022-01-12 14:20:00|1725.22|1723.22|1728.19|1726.19|1729.43|1727.43|1724.97|1722.97|0
1641997500000|2022-01-12 14:25:00|1728.44|1726.44|1727.45|1725.45|1729.18|1727.18|1726.21|1724.21|0
1641997800000|2022-01-12 14:30:00|1727.2|1725.2|1731.46|1729.46|1737.62|1735.62|1725.71|1723.71|0
1641998100000|2022-01-12 14:35:00|1732.21|1730.21|1730.43|1728.43|1732.21|1730.21|1722.99|1720.99|0
1641998400000|2022-01-12 14:40:00|1732.41|1730.41|1723.98|1721.98|1732.41|1730.41|1720.38|1718.38|0
1641998700000|2022-01-12 14:45:00|1724.47|1722.47|1728.19|1726.19|1729.93|1727.93|1723.73|1721.73|0
1641999000000|2022-01-12 14:50:00|1729.19|1727.19|1734.15|1732.15|1736.13|1734.13|1727.2|1725.2|0
1641999300000|2022-01-12 14:55:00|1733.9|1731.9|1736.87|1734.87|1737.37|1735.37|1730.67|1728.67|0
1641999600000|2022-01-12 15:00:00|1737.37|1735.37|1735.63|1733.63|1740.1|1738.1|1733.65|1731.65|0
1641999900000|2022-01-12 15:05:00|1735.39|1733.39|1740.59|1738.59|1740.84|1738.84|1731.66|1729.66|0
1642000200000|2022-01-12 15:10:00|1740.84|1738.84|1741.34|1739.34|1742.83|1740.83|1738.86|1736.86|0
1642000500000|2022-01-12 15:15:00|1741.59|1739.59|1740.35|1738.35|1741.59|1739.59|1737.12|1735.12|0
1642000800000|2022-01-12 15:20:00|1740.1|1738.1|1737.62|1735.62|1741.59|1739.59|1736.38|1734.38|0
1642001100000|2022-01-12 15:25:00|1737.86|1735.86|1734.14|1732.14|1737.86|1735.86|1734.01|1732.01|0
1642001400000|2022-01-12 15:30:00|1734.64|1732.64|1729.92|1727.92|1735.88|1733.88|1725.71|1723.71|0
1642001700000|2022-01-12 15:35:00|1730.17|1728.17|1720.75|1718.75|1732.41|1730.41|1720.75|1718.75|0
1642002000000|2022-01-12 15:40:00|1720.5|1718.5|1717.81|1715.81|1724.47|1722.47|1712.85|1710.85|0
1642002300000|2022-01-12 15:45:00|1717.07|1715.07|1716.08|1714.08|1722.52|1720.52|1715.83|1713.83|0
1642002600000|2022-01-12 15:50:00|1716.32|1714.32|1715.83|1713.83|1717.56|1715.56|1712.61|1710.61|0
1642002900000|2022-01-12 15:55:00|1715.08|1713.08|1718.56|1716.56|1721.03|1719.03|1712.85|1710.85|0
1642003200000|2022-01-12 16:00:00|1718.8|1716.8|1716.08|1714.08|1723.27|1721.27|1715.58|1713.58|0
1642003500000|2022-01-12 16:05:00|1715.83|1713.83|1709.63|1707.63|1718.06|1716.06|1704.18|1702.18|0
1642003800000|2022-01-12 16:10:00|1710.37|1708.37|1706.9|1704.9|1712.11|1710.11|1706.41|1704.41|0
1642004100000|2022-01-12 16:15:00|1705.41|1703.41|1708.01|1706.01|1710.12|1708.12|1701.2|1699.2|0
1642004400000|2022-01-12 16:20:00|1707.4|1705.4|1709.87|1707.87|1710.12|1708.12|1704.67|1702.67|0
1642004700000|2022-01-12 16:25:00|1708.88|1706.88|1714.7|1712.7|1716.82|1714.82|1708.64|1706.64|0
1642005000000|2022-01-12 16:30:00|1714.58|1712.58|1719.54|1717.54|1721.28|1719.28|1714.58|1712.58|0
1642005300000|2022-01-12 16:35:00|1719.3|1717.3|1720.29|1718.29|1723.01|1721.01|1718.8|1716.8|0
1642005600000|2022-01-12 16:40:00|1720.78|1718.78|1719.79|1717.79|1725.99|1723.99|1719.79|1717.79|0
1642005900000|2022-01-12 16:45:00|1720.04|1718.04|1719.29|1717.29|1723.26|1721.26|1719.05|1717.05|0
1642006200000|2022-01-12 16:50:00|1719.05|1717.05|1723.26|1721.26|1723.76|1721.76|1718.8|1716.8|0
1642006500000|2022-01-12 16:55:00|1723.51|1721.51|1721.03|1719.03|1723.51|1721.51|1718.05|1716.05|0
1642006800000|2022-01-12 17:00:00|1721.28|1719.28|1721.77|1719.77|1723.51|1721.51|1719.54|1717.54|0
1642007100000|2022-01-12 17:05:00|1721.28|1719.28|1716.43|1714.43|1721.52|1719.52|1713.84|1711.84|0
1642007400000|2022-01-12 17:10:00|1716.56|1714.56|1716.07|1714.07|1718.3|1716.3|1714.08|1712.08|0
1642007700000|2022-01-12 17:15:00|1715.82|1713.82|1720.03|1718.03|1721.27|1719.27|1714.83|1712.83|0
1642008000000|2022-01-12 17:20:00|1720.28|1718.28|1720.78|1718.78|1721.52|1719.52|1718.79|1716.79|0
1642008300000|2022-01-12 17:25:00|1720.53|1718.53|1720.28|1718.28|1723.51|1721.51|1720.03|1718.03|0
1642008600000|2022-01-12 17:30:00|1720.78|1718.78|1721.27|1719.27|1722.51|1720.51|1719.79|1717.79|0
1642008900000|2022-01-12 17:35:00|1721.52|1719.52|1721.89|1719.89|1726.23|1724.23|1721.52|1719.52|0
1642009200000|2022-01-12 17:40:00|1722.02|1720.02|1722.51|1720.51|1724|1722|1721.27|1719.27|0
1642009500000|2022-01-12 17:45:00|1722.76|1720.76|1723.25|1721.25|1724|1722|1720.28|1718.28|0
1642009800000|2022-01-12 17:50:00|1723.75|1721.75|1727.97|1725.97|1727.97|1725.97|1723.25|1721.25|0
1642010100000|2022-01-12 17:55:00|1727.72|1725.72|1728.21|1726.21|1729.7|1727.7|1727.47|1725.47|0
1642010400000|2022-01-12 18:00:00|1728.46|1726.46|1726.97|1724.97|1728.71|1726.71|1724.49|1722.49|0
1642010700000|2022-01-12 18:05:00|1726.72|1724.72|1726.23|1724.23|1727.22|1725.22|1725.24|1723.24|0
1642011000000|2022-01-12 18:10:00|1726.48|1724.48|1722.26|1720.26|1727.96|1725.96|1720.77|1718.77|0
1642011300000|2022-01-12 18:15:00|1722.01|1720.01|1721.52|1719.52|1722.01|1720.01|1718.79|1716.79|0
1642011600000|2022-01-12 18:20:00|1721.39|1719.39|1720.03|1718.03|1721.39|1719.39|1719.04|1717.04|0
1642011900000|2022-01-12 18:25:00|1719.65|1717.65|1719.78|1717.78|1723.5|1721.5|1718.29|1716.29|0
1642012200000|2022-01-12 18:30:00|1719.53|1717.53|1721.51|1719.51|1722.26|1720.26|1717.05|1715.05|0
1642012500000|2022-01-12 18:35:00|1721.27|1719.27|1718.54|1716.54|1721.27|1719.27|1716.8|1714.8|0
1642012800000|2022-01-12 18:40:00|1718.79|1716.79|1719.78|1717.78|1721.26|1719.26|1718.29|1716.29|0
1642013100000|2022-01-12 18:45:00|1720.02|1718.02|1718.78|1716.78|1721.76|1719.76|1718.54|1716.54|0
1642013400000|2022-01-12 18:50:00|1718.54|1716.54|1715.31|1713.31|1719.03|1717.03|1713.08|1711.08|0
1642013700000|2022-01-12 18:55:00|1715.06|1713.06|1714.69|1712.69|1716.8|1714.8|1714.07|1712.07|0
1642014000000|2022-01-12 19:00:00|1714.07|1712.07|1711.34|1709.34|1715.06|1713.06|1708.87|1706.87|0
1642014300000|2022-01-12 19:05:00|1710.35|1708.35|1711.84|1709.84|1714.32|1712.32|1709.86|1707.86|0
1642014600000|2022-01-12 19:10:00|1712.09|1710.09|1715.56|1713.56|1716.05|1714.05|1710.85|1708.85|0
1642014900000|2022-01-12 19:15:00|1715.81|1713.81|1716.3|1714.3|1717.29|1715.29|1714.81|1712.81|0
1642015200000|2022-01-12 19:20:00|1715.81|1713.81|1720.52|1718.52|1720.52|1718.52|1715.81|1713.81|0
1642015500000|2022-01-12 19:25:00|1720.27|1718.27|1722.25|1720.25|1722.75|1720.75|1719.77|1717.77|0
1642015800000|2022-01-12 19:30:00|1722.5|1720.5|1717.54|1715.54|1722.75|1720.75|1716.3|1714.3|0
1642016100000|2022-01-12 19:35:00|1717.66|1715.66|1719.77|1717.77|1720.27|1718.27|1716.8|1714.8|0
1642016400000|2022-01-12 19:40:00|1719.52|1717.52|1714.56|1712.56|1719.52|1717.52|1714.56|1712.56|0
1642016700000|2022-01-12 19:45:00|1714.81|1712.81|1718.28|1716.28|1718.53|1716.53|1714.07|1712.07|0
1642017000000|2022-01-12 19:50:00|1718.03|1716.03|1720.27|1718.27|1720.51|1718.51|1717.9|1715.9|0
1642017300000|2022-01-12 19:55:00|1720.02|1718.02|1720.02|1718.02|1722.25|1720.25|1719.77|1717.77|0
1642017600000|2022-01-12 20:00:00|1720.51|1718.51|1715.55|1713.55|1721.75|1719.75|1712.58|1710.58|0
1642017900000|2022-01-12 20:05:00|1715.8|1713.8|1713.07|1711.07|1716.05|1714.05|1712.58|1710.58|0
1642018200000|2022-01-12 20:10:00|1713.32|1711.32|1717.54|1715.54|1717.54|1715.54|1713.07|1711.07|0
1642018500000|2022-01-12 20:15:00|1717.78|1715.78|1716.05|1714.05|1719.27|1717.27|1716.05|1714.05|0
1642018800000|2022-01-12 20:20:00|1716.54|1714.54|1716.05|1714.05|1718.77|1716.77|1715.55|1713.55|0
1642019100000|2022-01-12 20:25:00|1715.8|1713.8|1716.54|1714.54|1716.79|1714.79|1712.58|1710.58|0
1642019400000|2022-01-12 20:30:00|1715.8|1713.8|1714.76|1712.76|1718.73|1716.73|1714.27|1712.27|0
1642019700000|2022-01-12 20:35:00|1714.51|1712.51|1713.52|1711.52|1716.75|1714.75|1712.78|1710.78|0
1642020000000|2022-01-12 20:40:00|1713.77|1711.77|1719.22|1717.22|1719.72|1717.72|1713.02|1711.02|0
1642020300000|2022-01-12 20:45:00|1719.47|1717.47|1720.13|1718.13|1723.94|1721.94|1718.73|1716.73|0
1642020600000|2022-01-12 20:50:00|1720.38|1718.38|1725.34|1723.34|1727.57|1725.57|1720.13|1718.13|0
1642020900000|2022-01-12 20:55:00|1724.84|1722.84|1722.11|1720.11|1726.58|1724.58|1718.14|1716.14|0
1642021200000|2022-01-12 21:00:00|1722.61|1720.61|1723.9|1721.9|1725.59|1723.59|1722.61|1720.61|0
1642021500000|2022-01-12 21:05:00|1724.15|1722.15|1725.88|1723.88|1725.89|1723.89|1724.15|1722.15|0
1642021800000|2022-01-12 21:10:00|1725.64|1723.64|1725.14|1723.14|1726.38|1724.38|1725.14|1723.14|0
1642022100000|2022-01-12 21:15:00|1724.89|1722.89|1727.18|1724.58|1727.18|1724.58|1724.89|1722.84|0
1642022400000|2022-01-12 21:20:00|1726.93|1724.33|1726.43|1723.83|1726.93|1724.33|1725.19|1722.59|0
1642022700000|2022-01-12 21:25:00|1726.68|1724.08|1726.68|1724.08|1726.93|1724.33|1726.43|1723.83|0
1642023000000|2022-01-12 21:30:00|1726.43|1723.83|1725.44|1722.84|1726.43|1723.83|1724.94|1722.34|0
1642023300000|2022-01-12 21:35:00|1725.19|1722.59|1724.2|1721.6|1725.19|1722.59|1723.95|1721.35|0
1642023600000|2022-01-12 21:40:00|1724.32|1721.72|1723.95|1721.35|1724.45|1721.85|1723.95|1721.35|0
1642023900000|2022-01-12 21:45:00|1724.2|1721.6|1724.2|1721.6|1724.2|1721.6|1723.95|1721.35|0
1642024200000|2022-01-12 21:50:00|1724.44|1721.84|1723.95|1721.35|1724.69|1722.09|1723.95|1721.35|0
1642024500000|2022-01-12 21:55:00|1723.7|1721.1|1722.58|1719.98|1723.7|1721.1|1721.59|1718.99|0
1642024800000|2022-01-12 22:00:00|1722.49|1719.89|1722.23|1719.63|1723.13|1720.53|1722.23|1719.63|0
1642025100000|2022-01-12 22:05:00|1722.34|1719.74|1722.3|1719.7|1722.38|1719.78|1722.23|1719.63|0
1642025400000|2022-01-12 22:10:00|1722.49|1719.89|1722.41|1719.81|1722.6|1720|1722.3|1719.7|0
1642025700000|2022-01-12 22:15:00|1722.49|1719.89|1722.6|1720|1722.7|1720.1|1722.38|1719.78|0
1642026000000|2022-01-12 22:20:00|1722.52|1719.92|1722.62|1720.02|1722.63|1720.03|1722.52|1719.92|0
1642026300000|2022-01-12 22:25:00|1722.6|1720|1722.41|1719.81|1722.62|1720.02|1722.3|1719.7|0
1642026600000|2022-01-12 22:30:00|1722.38|1719.78|1722.34|1719.74|1722.49|1719.89|1722.3|1719.7|0
1642026900000|2022-01-12 22:35:00|1722.27|1719.67|1722.12|1719.52|1722.27|1719.67|1722.12|1719.52|0
1642027200000|2022-01-12 22:40:00|1722.16|1719.56|1722.23|1719.63|1722.3|1719.7|1722.12|1719.52|0
1642027500000|2022-01-12 22:45:00|1722.19|1719.59|1722.23|1719.63|1722.27|1719.67|1722.19|1719.59|0
1642027800000|2022-01-12 22:50:00|1722.26|1719.66|1722.22|1719.62|1722.29|1719.69|1722.22|1719.62|0
1642028100000|2022-01-12 22:55:00|1722.26|1719.66|1722.18|1719.58|1722.33|1719.73|1722.18|1719.58|0
1642028400000|2022-01-12 23:00:00|1722.82|1720.22|1723.07|1720.47|1723.56|1720.96|1721.46|1718.86|0
1642028700000|2022-01-12 23:05:00|1722.95|1720.35|1722.2|1719.6|1722.95|1720.35|1721.71|1719.11|0
1642029000000|2022-01-12 23:10:00|1722.45|1719.85|1721.95|1719.35|1722.45|1719.85|1721.46|1718.86|0
1642029300000|2022-01-12 23:15:00|1721.71|1719.11|1722.2|1719.6|1722.2|1719.6|1721.46|1718.86|0
1642029600000|2022-01-12 23:20:00|1722.32|1719.72|1723.44|1720.84|1723.56|1720.96|1722.32|1719.72|0
1642029900000|2022-01-12 23:25:00|1723.56|1720.96|1721.82|1719.22|1723.69|1721.09|1721.46|1718.86|0
1642030200000|2022-01-12 23:30:00|1722.2|1719.6|1722.2|1719.6|1723.19|1720.59|1721.7|1719.1|0
1642030500000|2022-01-12 23:35:00|1722.45|1719.85|1722.94|1720.34|1723.94|1721.34|1721.95|1719.35|0
1642030800000|2022-01-12 23:40:00|1723.06|1720.46|1721.46|1718.86|1723.44|1720.84|1720.96|1718.36|0
1642031100000|2022-01-12 23:45:00|1721.7|1719.1|1720.96|1718.36|1722.94|1720.34|1720.96|1718.36|0
1642031400000|2022-01-12 23:50:00|1720.71|1718.11|1719.97|1717.37|1721.21|1718.61|1719.47|1716.87|0
1642031700000|2022-01-12 23:55:00|1720.21|1717.61|1721.45|1718.85|1721.7|1719.1|1720.09|1717.49|0
1642032000000|2022-01-13 00:00:00|1721.7|1719.1|1720.46|1717.86|1721.7|1719.1|1719.72|1717.12|0
1642032300000|2022-01-13 00:05:00|1720.21|1717.61|1718.97|1716.37|1721.45|1718.85|1718.97|1716.37|0
1642032600000|2022-01-13 00:10:00|1719.09|1716.49|1717.6|1715|1719.22|1716.62|1717.35|1714.75|0
1642032900000|2022-01-13 00:15:00|1717.48|1714.88|1718.23|1715.63|1718.48|1715.88|1716.99|1714.39|0
1642033200000|2022-01-13 00:20:00|1718.1|1715.5|1718.97|1716.37|1719.72|1717.12|1717.73|1715.13|0
1642033500000|2022-01-13 00:25:00|1718.84|1716.24|1718.72|1716.12|1719.71|1717.11|1718.23|1715.63|0
1642033800000|2022-01-13 00:30:00|1718.59|1715.99|1721.2|1718.6|1721.45|1718.85|1718.59|1715.99|0
1642034100000|2022-01-13 00:35:00|1721.45|1718.85|1720.71|1718.11|1721.45|1718.85|1720.46|1717.86|0
1642034400000|2022-01-13 00:40:00|1720.95|1718.35|1719.96|1717.36|1721.45|1718.85|1719.96|1717.36|0
1642034700000|2022-01-13 00:45:00|1720.21|1717.61|1720.21|1717.61|1721.2|1718.6|1720.21|1717.61|0
1642035000000|2022-01-13 00:50:00|1719.96|1717.36|1719.96|1717.36|1719.96|1717.36|1719.22|1716.62|0
1642035300000|2022-01-13 00:55:00|1719.83|1717.23|1718.72|1716.12|1719.96|1717.36|1718.72|1716.12|0
1642035600000|2022-01-13 01:00:00|1718.97|1716.37|1720.45|1717.85|1720.45|1717.85|1718.72|1716.12|0
1642035900000|2022-01-13 01:05:00|1720.21|1717.61|1721.69|1719.09|1722.44|1719.84|1720.21|1717.61|0
1642036200000|2022-01-13 01:10:00|1721.57|1718.97|1721.2|1718.6|1721.94|1719.34|1720.95|1718.35|0
1642036500000|2022-01-13 01:15:00|1720.95|1718.35|1718.47|1715.87|1721.45|1718.85|1718.47|1715.87|0
1642036800000|2022-01-13 01:20:00|1718.22|1715.62|1718.47|1715.87|1719.46|1716.86|1717.97|1715.37|0
1642037100000|2022-01-13 01:25:00|1718.34|1715.74|1718.72|1716.12|1719.21|1716.61|1717.84|1715.24|0
1642037400000|2022-01-13 01:30:00|1718.83|1716.23|1717.1|1714.5|1719.08|1716.48|1716.98|1714.38|0
1642037700000|2022-01-13 01:35:00|1717.23|1714.63|1717.72|1715.12|1718.83|1716.23|1716.24|1713.64|0
1642038000000|2022-01-13 01:40:00|1716.23|1713.63|1716.32|1713.72|1716.73|1714.13|1715.49|1712.89|0
1642038300000|2022-01-13 01:45:00|1716.07|1713.47|1714.58|1711.98|1716.32|1713.72|1714.09|1711.49|0
1642038600000|2022-01-13 01:50:00|1714.34|1711.74|1712.85|1710.25|1714.58|1711.98|1712.35|1709.75|0
1642038900000|2022-01-13 01:55:00|1711.86|1709.26|1708.14|1705.54|1712.35|1709.75|1706.77|1704.17|0
1642039200000|2022-01-13 02:00:00|1708.38|1705.78|1710.62|1708.02|1710.86|1708.26|1708.38|1705.78|0
1642039500000|2022-01-13 02:05:00|1710.37|1707.77|1710.62|1708.02|1710.86|1708.26|1710.12|1707.52|0
1642039800000|2022-01-13 02:10:00|1710.37|1707.77|1712.35|1709.75|1712.35|1709.75|1710.37|1707.77|0
1642040100000|2022-01-13 02:15:00|1712.6|1710|1712.1|1709.5|1713.59|1710.99|1711.61|1709.01|0
1642040400000|2022-01-13 02:20:00|1712.22|1709.62|1712.6|1710|1712.6|1710|1711.11|1708.51|0
1642040700000|2022-01-13 02:25:00|1712.35|1709.75|1712.96|1710.36|1713.34|1710.74|1712.35|1709.75|0
1642041000000|2022-01-13 02:30:00|1713.09|1710.49|1712.84|1710.24|1714.08|1711.48|1712.84|1710.24|0
1642041300000|2022-01-13 02:35:00|1713.09|1710.49|1713.84|1711.24|1714.08|1711.48|1712.84|1710.24|0
1642041600000|2022-01-13 02:40:00|1714.08|1711.48|1713.83|1711.23|1714.08|1711.48|1713.59|1710.99|0
1642041900000|2022-01-13 02:45:00|1713.71|1711.11|1714.33|1711.73|1715.19|1712.59|1713.59|1710.99|0
1642042200000|2022-01-13 02:50:00|1714.08|1711.48|1712.1|1709.5|1714.33|1711.73|1712.1|1709.5|0
1642042500000|2022-01-13 02:55:00|1712.35|1709.75|1712.84|1710.24|1713.59|1710.99|1712.35|1709.75|0
1642042800000|2022-01-13 03:00:00|1712.59|1709.99|1711.6|1709|1712.84|1710.24|1710.61|1708.01|0
1642043100000|2022-01-13 03:05:00|1711.35|1708.75|1710.11|1707.51|1711.6|1709|1709.12|1706.52|0
1642043400000|2022-01-13 03:10:00|1710.36|1707.76|1710.11|1707.51|1710.86|1708.26|1709.12|1706.52|0
1642043700000|2022-01-13 03:15:00|1709.86|1707.26|1710.61|1708.01|1710.86|1708.26|1709.62|1707.02|0
1642044000000|2022-01-13 03:20:00|1710.86|1708.26|1710.11|1707.51|1711.35|1708.75|1710.11|1707.51|0
1642044300000|2022-01-13 03:25:00|1710.23|1707.63|1707.63|1705.03|1710.61|1708.01|1707.38|1704.78|0
1642044600000|2022-01-13 03:30:00|1707.88|1705.28|1710.11|1707.51|1710.36|1707.76|1707.88|1705.28|0
1642044900000|2022-01-13 03:35:00|1710.23|1707.63|1709.86|1707.26|1710.36|1707.76|1709.12|1706.52|0
1642045200000|2022-01-13 03:40:00|1710.11|1707.51|1709.86|1707.26|1710.61|1708.01|1709.24|1706.64|0
1642045500000|2022-01-13 03:45:00|1709.73|1707.13|1709.86|1707.26|1710.36|1707.76|1709.36|1706.76|0
1642045800000|2022-01-13 03:50:00|1710.11|1707.51|1710.6|1708|1710.72|1708.12|1709.12|1706.52|0
1642046100000|2022-01-13 03:55:00|1710.85|1708.25|1711.35|1708.75|1711.35|1708.75|1710.36|1707.76|0
1642046400000|2022-01-13 04:00:00|1711.59|1708.99|1712.09|1709.49|1712.59|1709.99|1711.35|1708.75|0
1642046700000|2022-01-13 04:05:00|1712.59|1709.99|1712.83|1710.23|1713.33|1710.73|1712.59|1709.99|0
1642047000000|2022-01-13 04:10:00|1712.59|1709.99|1712.34|1709.74|1712.7|1710.1|1712.09|1709.49|0
1642047300000|2022-01-13 04:15:00|1712.58|1709.98|1712.83|1710.23|1713.82|1711.22|1712.58|1709.98|0
1642047600000|2022-01-13 04:20:00|1713.08|1710.48|1713.2|1710.6|1713.2|1710.6|1712.83|1710.23|0
1642047900000|2022-01-13 04:25:00|1713.08|1710.48|1713.58|1710.98|1713.58|1710.98|1712.83|1710.23|0
1642048200000|2022-01-13 04:30:00|1713.33|1710.73|1711.59|1708.99|1713.33|1710.73|1711.59|1708.99|0
1642048500000|2022-01-13 04:35:00|1711.71|1709.11|1712.33|1709.73|1712.58|1709.98|1711.59|1708.99|0
1642048800000|2022-01-13 04:40:00|1712.45|1709.85|1712.58|1709.98|1712.83|1710.23|1712.33|1709.73|0
1642049100000|2022-01-13 04:45:00|1712.33|1709.73|1712.83|1710.23|1713.08|1710.48|1712.09|1709.49|0
1642049400000|2022-01-13 04:50:00|1713.08|1710.48|1713.32|1710.72|1713.82|1711.22|1713.08|1710.48|0
1642049700000|2022-01-13 04:55:00|1713.57|1710.97|1713.08|1710.48|1714.07|1711.47|1713.08|1710.48|0
1642050000000|2022-01-13 05:00:00|1713.32|1710.72|1714.32|1711.72|1714.56|1711.96|1713.08|1710.48|0
1642050300000|2022-01-13 05:05:00|1714.43|1711.83|1712.33|1709.73|1714.43|1711.83|1711.84|1709.24|0
1642050600000|2022-01-13 05:10:00|1712.08|1709.48|1710.35|1707.75|1712.33|1709.73|1710.35|1707.75|0
1642050900000|2022-01-13 05:15:00|1710.1|1707.5|1709.72|1707.12|1711.09|1708.49|1709.35|1706.75|0
1642051200000|2022-01-13 05:20:00|1709.6|1707|1710.1|1707.5|1710.1|1707.5|1709.35|1706.75|0
1642051500000|2022-01-13 05:25:00|1710.22|1707.62|1709.47|1706.87|1710.35|1707.75|1709.11|1706.51|0
1642051800000|2022-01-13 05:30:00|1709.6|1707|1709.35|1706.75|1710.1|1707.5|1708.61|1706.01|0
1642052100000|2022-01-13 05:35:00|1709.47|1706.87|1709.85|1707.25|1710.84|1708.24|1709.47|1706.87|0
1642052400000|2022-01-13 05:40:00|1710.1|1707.5|1709.1|1706.5|1710.1|1707.5|1708.36|1705.76|0
1642052700000|2022-01-13 05:45:00|1708.86|1706.26|1709.35|1706.75|1709.85|1707.25|1708.11|1705.51|0
1642053000000|2022-01-13 05:50:00|1709.47|1706.87|1710.84|1708.24|1711.33|1708.73|1709.1|1706.5|0
1642053300000|2022-01-13 05:55:00|1710.59|1707.99|1709.35|1706.75|1710.59|1707.99|1708.61|1706.01|0
1642053600000|2022-01-13 06:00:00|1710.09|1707.49|1710.09|1707.49|1711.2|1708.6|1708.48|1705.88|0
1642053900000|2022-01-13 06:05:00|1710.21|1707.61|1712.32|1709.72|1713.07|1710.47|1710.21|1707.61|0
1642054200000|2022-01-13 06:10:00|1712.08|1709.48|1713.32|1710.72|1714.31|1711.71|1712.08|1709.48|0
1642054500000|2022-01-13 06:15:00|1713.19|1710.59|1715.05|1712.45|1715.3|1712.7|1712.94|1710.34|0
1642054800000|2022-01-13 06:20:00|1715.17|1712.57|1715.14|1712.54|1716.29|1713.69|1714.67|1712.07|0
1642055100000|2022-01-13 06:25:00|1714.89|1712.29|1714.39|1711.79|1715.14|1712.54|1713.65|1711.05|0
1642055400000|2022-01-13 06:30:00|1714.15|1711.55|1715.88|1713.28|1716.13|1713.53|1713.65|1711.05|0
1642055700000|2022-01-13 06:35:00|1716.13|1713.53|1715.5|1712.9|1716.13|1713.53|1715.14|1712.54|0
1642056000000|2022-01-13 06:40:00|1715.63|1713.03|1713.9|1711.3|1715.63|1713.03|1713.65|1711.05|0
1642056300000|2022-01-13 06:45:00|1714.02|1711.42|1713.4|1710.8|1714.14|1711.54|1713.15|1710.55|0
1642056600000|2022-01-13 06:50:00|1713.65|1711.05|1711.42|1708.82|1713.65|1711.05|1711.29|1708.69|0
1642056900000|2022-01-13 06:55:00|1711.66|1709.06|1712.16|1709.56|1712.66|1710.06|1711.42|1708.82|0
1642057200000|2022-01-13 07:00:00|1711.66|1709.06|1709.18|1706.58|1712.66|1710.06|1708.69|1706.09|0
1642057500000|2022-01-13 07:05:00|1709.43|1706.83|1710.42|1707.82|1710.42|1707.82|1707.94|1705.34|0
1642057800000|2022-01-13 07:10:00|1709.93|1707.33|1710.17|1707.57|1710.92|1708.32|1709.18|1706.58|0
1642058100000|2022-01-13 07:15:00|1709.93|1707.33|1709.43|1706.83|1711.17|1708.57|1708.93|1706.33|0
1642058400000|2022-01-13 07:20:00|1709.68|1707.08|1709.43|1706.83|1710.17|1707.57|1708.93|1706.33|0
1642058700000|2022-01-13 07:25:00|1709.68|1707.08|1709.78|1707.18|1711.02|1708.42|1708.54|1705.94|0
1642059000000|2022-01-13 07:30:00|1709.53|1706.93|1710.28|1707.68|1710.77|1708.17|1709.53|1706.93|0
1642059300000|2022-01-13 07:35:00|1710.52|1707.92|1710.77|1708.17|1710.77|1708.17|1708.54|1705.94|0
1642059600000|2022-01-13 07:40:00|1710.89|1708.29|1709.53|1706.93|1711.27|1708.67|1709.53|1706.93|0
1642059900000|2022-01-13 07:45:00|1709.28|1706.68|1710.27|1707.67|1710.77|1708.17|1709.28|1706.68|0
1642060200000|2022-01-13 07:50:00|1710.03|1707.43|1709.78|1707.18|1710.52|1707.92|1709.78|1707.18|0
1642060500000|2022-01-13 07:55:00|1709.53|1706.93|1711.38|1708.78|1711.76|1709.16|1709.28|1706.68|0
1642060800000|2022-01-13 08:00:00|1711.51|1708.91|1712.5|1709.9|1713.37|1710.77|1710.03|1707.43|0
1642061100000|2022-01-13 08:05:00|1712.2|1710.2|1715.55|1713.55|1715.68|1713.68|1711.58|1709.58|0
1642061400000|2022-01-13 08:10:00|1715.8|1713.8|1717.91|1715.91|1718.65|1716.65|1715.68|1713.68|0
1642061700000|2022-01-13 08:15:00|1718.4|1716.4|1717.66|1715.66|1719.64|1717.64|1716.42|1714.42|0
1642062000000|2022-01-13 08:20:00|1717.41|1715.41|1720.88|1718.88|1720.88|1718.88|1716.92|1714.92|0
1642062300000|2022-01-13 08:25:00|1721.13|1719.13|1722.62|1720.62|1722.87|1720.87|1719.64|1717.64|0
1642062600000|2022-01-13 08:30:00|1722.87|1720.87|1722.12|1720.12|1724.6|1722.6|1721.87|1719.87|0
1642062900000|2022-01-13 08:35:00|1721.99|1719.99|1720.39|1718.39|1721.99|1719.99|1719.64|1717.64|0
1642063200000|2022-01-13 08:40:00|1720.26|1718.26|1721.63|1719.63|1721.99|1719.99|1719.89|1717.89|0
1642063500000|2022-01-13 08:45:00|1721.38|1719.38|1720.75|1718.75|1722.87|1720.87|1720.63|1718.63|0
1642063800000|2022-01-13 08:50:00|1721|1719|1718.4|1716.4|1721.13|1719.13|1718.4|1716.4|0
1642064100000|2022-01-13 08:55:00|1718.15|1716.15|1718.4|1716.4|1719.39|1717.39|1717.9|1715.9|0
1642064400000|2022-01-13 09:00:00|1718.65|1716.65|1716.17|1714.17|1719.26|1717.26|1715.42|1713.42|0
1642064700000|2022-01-13 09:05:00|1716.91|1714.91|1717.77|1715.77|1718.15|1716.15|1716.17|1714.17|0
1642065000000|2022-01-13 09:10:00|1716.91|1714.91|1716.04|1714.04|1717.52|1715.52|1715.67|1713.67|0
1642065300000|2022-01-13 09:15:00|1715.17|1713.17|1716.41|1714.41|1716.41|1714.41|1714.68|1712.68|0
1642065600000|2022-01-13 09:20:00|1716.16|1714.16|1717.65|1715.65|1718.15|1716.15|1716.16|1714.16|0
1642065900000|2022-01-13 09:25:00|1717.52|1715.52|1718.89|1716.89|1719.14|1717.14|1717.16|1715.16|0
1642066200000|2022-01-13 09:30:00|1719.01|1717.01|1719.26|1717.26|1719.64|1717.64|1718.64|1716.64|0
1642066500000|2022-01-13 09:35:00|1719.01|1717.01|1719.64|1717.64|1719.88|1717.88|1718.76|1716.76|0
1642066800000|2022-01-13 09:40:00|1719.39|1717.39|1719.88|1717.88|1720.38|1718.38|1718.89|1716.89|0
1642067100000|2022-01-13 09:45:00|1719.75|1717.75|1718.15|1716.15|1719.88|1717.88|1717.9|1715.9|0
1642067400000|2022-01-13 09:50:00|1717.65|1715.65|1719.26|1717.26|1720.13|1718.13|1717.65|1715.65|0
1642067700000|2022-01-13 09:55:00|1719.14|1717.14|1720.38|1718.38|1720.38|1718.38|1718.39|1716.39|0
1642068000000|2022-01-13 10:00:00|1720.63|1718.63|1720.13|1718.13|1721.12|1719.12|1719.88|1717.88|0
1642068300000|2022-01-13 10:05:00|1719.88|1717.88|1721.12|1719.12|1721.37|1719.37|1719.88|1717.88|0
1642068600000|2022-01-13 10:10:00|1720.87|1718.87|1720.87|1718.87|1721.86|1719.86|1720.87|1718.87|0
1642068900000|2022-01-13 10:15:00|1720.62|1718.62|1722.11|1720.11|1722.11|1720.11|1720.62|1718.62|0
1642069200000|2022-01-13 10:20:00|1721.86|1719.86|1721.86|1719.86|1722.86|1720.86|1721.12|1719.12|0
1642069500000|2022-01-13 10:25:00|1721.73|1719.73|1723.35|1721.35|1724.34|1722.34|1721.61|1719.61|0
1642069800000|2022-01-13 10:30:00|1723.1|1721.1|1723.85|1721.85|1725.09|1723.09|1722.85|1720.85|0
1642070100000|2022-01-13 10:35:00|1723.6|1721.6|1723.85|1721.85|1724.34|1722.34|1723.35|1721.35|0
1642070400000|2022-01-13 10:40:00|1724.09|1722.09|1725.09|1723.09|1725.58|1723.58|1723.85|1721.85|0
1642070700000|2022-01-13 10:45:00|1725.33|1723.33|1724.09|1722.09|1725.83|1723.83|1724.09|1722.09|0
1642071000000|2022-01-13 10:50:00|1724.34|1722.34|1723.1|1721.1|1724.34|1722.34|1722.36|1720.36|0
1642071300000|2022-01-13 10:55:00|1722.85|1720.85|1723.35|1721.35|1723.84|1721.84|1722.6|1720.6|0
1642071600000|2022-01-13 11:00:00|1723.84|1721.84|1725.33|1723.33|1725.33|1723.33|1723.35|1721.35|0
1642071900000|2022-01-13 11:05:00|1725.08|1723.08|1725.08|1723.08|1725.2|1723.2|1724.09|1722.09|0
1642072200000|2022-01-13 11:10:00|1725.33|1723.33|1725.08|1723.08|1726.08|1724.08|1724.59|1722.59|0
1642072500000|2022-01-13 11:15:00|1724.83|1722.83|1723.84|1721.84|1726.57|1724.57|1723.84|1721.84|0
1642072800000|2022-01-13 11:20:00|1723.35|1721.35|1722.6|1720.6|1724.09|1722.09|1722.6|1720.6|0
1642073100000|2022-01-13 11:25:00|1722.35|1720.35|1720.86|1718.86|1722.35|1720.35|1720.62|1718.62|0
1642073400000|2022-01-13 11:30:00|1721.11|1719.11|1722.1|1720.1|1722.6|1720.6|1720.86|1718.86|0
1642073700000|2022-01-13 11:35:00|1721.86|1719.86|1722.1|1720.1|1722.6|1720.6|1721.36|1719.36|0
1642074000000|2022-01-13 11:40:00|1721.86|1719.86|1721.85|1719.85|1722.35|1720.35|1721.36|1719.36|0
1642074300000|2022-01-13 11:45:00|1722.1|1720.1|1721.61|1719.61|1722.35|1720.35|1721.11|1719.11|0
1642074600000|2022-01-13 11:50:00|1721.48|1719.48|1720.61|1718.61|1721.85|1719.85|1720.37|1718.37|0
1642074900000|2022-01-13 11:55:00|1720.37|1718.37|1718.88|1716.88|1720.61|1718.61|1718.63|1716.63|0
1642075200000|2022-01-13 12:00:00|1718.63|1716.63|1720.36|1718.36|1721.85|1719.85|1718.63|1716.63|0
1642075500000|2022-01-13 12:05:00|1720.12|1718.12|1721.37|1719.37|1721.62|1719.62|1719.37|1717.37|0
1642075800000|2022-01-13 12:10:00|1721.13|1719.13|1722.73|1720.73|1723.36|1721.36|1721.13|1719.13|0
1642076100000|2022-01-13 12:15:00|1722.61|1720.61|1721.99|1719.99|1722.61|1720.61|1721.37|1719.37|0
1642076400000|2022-01-13 12:20:00|1721.87|1719.87|1722.86|1720.86|1723.11|1721.11|1720.13|1718.13|0
1642076700000|2022-01-13 12:25:00|1722.98|1720.98|1723.61|1721.61|1723.61|1721.61|1722.86|1720.86|0
1642077000000|2022-01-13 12:30:00|1723.36|1721.36|1723.6|1721.6|1723.6|1721.6|1721.87|1719.87|0
1642077300000|2022-01-13 12:35:00|1723.36|1721.36|1723.36|1721.36|1723.85|1721.85|1722.61|1720.61|0
1642077600000|2022-01-13 12:40:00|1723.11|1721.11|1724.6|1722.6|1724.84|1722.84|1723.11|1721.11|0
1642077900000|2022-01-13 12:45:00|1724.72|1722.72|1724.6|1722.6|1725.09|1723.09|1724.35|1722.35|0
1642078200000|2022-01-13 12:50:00|1724.84|1722.84|1723.11|1721.11|1724.84|1722.84|1722.86|1720.86|0
1642078500000|2022-01-13 12:55:00|1722.86|1720.86|1723.6|1721.6|1724.22|1722.22|1722.86|1720.86|0
1642078800000|2022-01-13 13:00:00|1723.35|1721.35|1722.11|1720.11|1724.59|1722.59|1721.37|1719.37|0
1642079100000|2022-01-13 13:05:00|1722.36|1720.36|1721.62|1719.62|1722.86|1720.86|1720.87|1718.87|0
1642079400000|2022-01-13 13:10:00|1721.86|1719.86|1723.35|1721.35|1723.35|1721.35|1721.37|1719.37|0
1642079700000|2022-01-13 13:15:00|1723.1|1721.1|1723.85|1721.85|1724.59|1722.59|1722.61|1720.61|0
1642080000000|2022-01-13 13:20:00|1724.1|1722.1|1724.59|1722.59|1725.34|1723.34|1723.35|1721.35|0
1642080300000|2022-01-13 13:25:00|1724.84|1722.84|1724.1|1722.1|1725.34|1723.34|1724.1|1722.1|0
1642080600000|2022-01-13 13:30:00|1723.85|1721.85|1729.55|1727.55|1731.04|1729.04|1723.22|1721.22|0
1642080900000|2022-01-13 13:35:00|1729.06|1727.06|1728.31|1726.31|1732.53|1730.53|1727.57|1725.57|0
1642081200000|2022-01-13 13:40:00|1728.56|1726.56|1728.06|1726.06|1728.56|1726.56|1727.07|1725.07|0
1642081500000|2022-01-13 13:45:00|1728.31|1726.31|1728.81|1726.81|1729.8|1727.8|1728.06|1726.06|0
1642081800000|2022-01-13 13:50:00|1729.05|1727.05|1731.29|1729.29|1731.29|1729.29|1728.81|1726.81|0
1642082100000|2022-01-13 13:55:00|1731.04|1729.04|1730.79|1728.79|1732.28|1730.28|1729.8|1727.8|0
1642082400000|2022-01-13 14:00:00|1731.04|1729.04|1731.78|1729.78|1731.78|1729.78|1730.54|1728.54|0
1642082700000|2022-01-13 14:05:00|1732.03|1730.03|1733.52|1731.52|1733.52|1731.52|1731.78|1729.78|0
1642083000000|2022-01-13 14:10:00|1733.77|1731.77|1732.03|1730.03|1734.26|1732.26|1731.29|1729.29|0
1642083300000|2022-01-13 14:15:00|1731.78|1729.78|1730.79|1728.79|1732.53|1730.53|1730.54|1728.54|0
1642083600000|2022-01-13 14:20:00|1731.04|1729.04|1731.78|1729.78|1732.53|1730.53|1730.79|1728.79|0
1642083900000|2022-01-13 14:25:00|1732.03|1730.03|1732.77|1730.77|1733.27|1731.27|1732.03|1730.03|0
1642084200000|2022-01-13 14:30:00|1734.63|1732.63|1731.28|1729.28|1737.24|1735.24|1729.8|1727.8|0
1642084500000|2022-01-13 14:35:00|1731.04|1729.04|1736.29|1734.29|1736.54|1734.54|1728.35|1726.35|0
1642084800000|2022-01-13 14:40:00|1737.03|1735.03|1733.81|1731.81|1738.03|1736.03|1729.59|1727.59|0
1642085100000|2022-01-13 14:45:00|1734.3|1732.3|1734.05|1732.05|1734.8|1732.8|1731.33|1729.33|0
1642085400000|2022-01-13 14:50:00|1734.3|1732.3|1733.31|1731.31|1735.29|1733.29|1730.83|1728.83|0
1642085700000|2022-01-13 14:55:00|1733.06|1731.06|1733.8|1731.8|1739.26|1737.26|1733.06|1731.06|0
1642086000000|2022-01-13 15:00:00|1734.3|1732.3|1728.35|1726.35|1735.79|1733.79|1728.1|1726.1|0
1642086300000|2022-01-13 15:05:00|1728.59|1726.59|1726.61|1724.61|1729.59|1727.59|1725.86|1723.86|0
1642086600000|2022-01-13 15:10:00|1726.11|1724.11|1722.64|1720.64|1726.11|1724.11|1722.39|1720.39|0
1642086900000|2022-01-13 15:15:00|1722.14|1720.14|1717.68|1715.68|1723.38|1721.38|1716.06|1714.06|0
1642087200000|2022-01-13 15:20:00|1718.42|1716.42|1720.41|1718.41|1721.15|1719.15|1717.93|1715.93|0
1642087500000|2022-01-13 15:25:00|1719.91|1717.91|1722.39|1720.39|1722.39|1720.39|1716.93|1714.93|0
1642087800000|2022-01-13 15:30:00|1722.14|1720.14|1716.93|1714.93|1724.62|1722.62|1714.95|1712.95|0
1642088100000|2022-01-13 15:35:00|1717.43|1715.43|1716.44|1714.44|1719.16|1717.16|1714.2|1712.2|0
1642088400000|2022-01-13 15:40:00|1716.68|1714.68|1714.7|1712.7|1718.92|1716.92|1714.45|1712.45|0
1642088700000|2022-01-13 15:45:00|1715.19|1713.19|1715.44|1713.44|1719.16|1717.16|1712.71|1710.71|0
1642089000000|2022-01-13 15:50:00|1715.19|1713.19|1706.01|1704.01|1715.19|1713.19|1703.04|1701.04|0
1642089300000|2022-01-13 15:55:00|1706.76|1704.76|1710.72|1708.72|1711.96|1709.96|1706.76|1704.76|0
1642089600000|2022-01-13 16:00:00|1709.98|1707.98|1710.23|1708.23|1714.44|1712.44|1706.01|1704.01|0
1642089900000|2022-01-13 16:05:00|1709.98|1707.98|1711.72|1709.72|1714.44|1712.44|1708.74|1706.74|0
1642090200000|2022-01-13 16:10:00|1711.47|1709.47|1706.76|1704.76|1711.47|1709.47|1705.76|1703.76|0
1642090500000|2022-01-13 16:15:00|1707|1705|1707.5|1705.5|1710.97|1708.97|1706.51|1704.51|0
1642090800000|2022-01-13 16:20:00|1707.75|1705.75|1716.43|1714.43|1716.92|1714.92|1707|1705|0
1642091100000|2022-01-13 16:25:00|1716.67|1714.67|1720.64|1718.64|1721.39|1719.39|1715.93|1713.93|0
1642091400000|2022-01-13 16:30:00|1720.39|1718.39|1719.9|1717.9|1721.88|1719.88|1717.91|1715.91|0
1642091700000|2022-01-13 16:35:00|1719.65|1717.65|1723.37|1721.37|1723.62|1721.62|1719.65|1717.65|0
1642092000000|2022-01-13 16:40:00|1723.12|1721.12|1722.38|1720.38|1724.11|1722.11|1721.88|1719.88|0
1642092300000|2022-01-13 16:45:00|1722.63|1720.63|1720.87|1718.87|1723.37|1721.37|1720.62|1718.62|0
1642092600000|2022-01-13 16:50:00|1720.62|1718.62|1722.6|1720.6|1722.85|1720.85|1718.14|1716.14|0
1642092900000|2022-01-13 16:55:00|1722.35|1720.35|1719.87|1717.87|1722.35|1720.35|1719.38|1717.38|0
1642093200000|2022-01-13 17:00:00|1719.62|1717.62|1710.69|1708.69|1719.62|1717.62|1709.95|1707.95|0
1642093500000|2022-01-13 17:05:00|1710.2|1708.2|1712.18|1710.18|1713.17|1711.17|1709.45|1707.45|0
1642093800000|2022-01-13 17:10:00|1712.43|1710.43|1706.23|1704.23|1712.43|1710.43|1706.23|1704.23|0
1642094100000|2022-01-13 17:15:00|1705.98|1703.98|1693.09|1691.09|1705.98|1703.98|1690.86|1688.86|0
1642094400000|2022-01-13 17:20:00|1692.35|1690.35|1688.88|1686.88|1692.35|1690.35|1683.42|1681.42|0
1642094700000|2022-01-13 17:25:00|1689.12|1687.12|1688.63|1686.63|1691.85|1689.85|1687.14|1685.14|0
1642095000000|2022-01-13 17:30:00|1687.39|1685.39|1692.84|1690.84|1693.09|1691.09|1683.18|1681.18|0
1642095300000|2022-01-13 17:35:00|1692.59|1690.59|1693.59|1691.59|1696.31|1694.31|1689.37|1687.37|0
1642095600000|2022-01-13 17:40:00|1694.08|1692.08|1688.13|1686.13|1694.08|1692.08|1688.13|1686.13|0
1642095900000|2022-01-13 17:45:00|1688.38|1686.38|1682.43|1680.43|1691.6|1689.6|1680.7|1678.7|0
1642096200000|2022-01-13 17:50:00|1681.93|1679.93|1683.47|1681.47|1687.18|1685.18|1680.45|1678.45|0
1642096500000|2022-01-13 17:55:00|1683.96|1681.96|1687.68|1685.68|1687.68|1685.68|1682.72|1680.72|0
1642096800000|2022-01-13 18:00:00|1687.43|1685.43|1688.92|1686.92|1689.91|1687.91|1681.35|1679.35|0
1642097100000|2022-01-13 18:05:00|1687.92|1685.92|1692.88|1690.88|1695.61|1693.61|1687.68|1685.68|0
1642097400000|2022-01-13 18:10:00|1692.63|1690.63|1691.39|1689.39|1694.37|1692.37|1688.79|1686.79|0
1642097700000|2022-01-13 18:15:00|1691.89|1689.89|1692.14|1690.14|1695.61|1693.61|1690.4|1688.4|0
1642098000000|2022-01-13 18:20:00|1692.38|1690.38|1697.59|1695.59|1699.57|1697.57|1690.65|1688.65|0
1642098300000|2022-01-13 18:25:00|1697.84|1695.84|1696.35|1694.35|1699.33|1697.33|1692.14|1690.14|0
1642098600000|2022-01-13 18:30:00|1695.85|1693.85|1692.63|1690.63|1695.85|1693.85|1692.14|1690.14|0
1642098900000|2022-01-13 18:35:00|1692.88|1690.88|1693.87|1691.87|1695.11|1693.11|1689.41|1687.41|0
1642099200000|2022-01-13 18:40:00|1693.37|1691.37|1690.65|1688.65|1693.37|1691.37|1689.66|1687.66|0
1642099500000|2022-01-13 18:45:00|1690.89|1688.89|1693.87|1691.87|1694.61|1692.61|1690.4|1688.4|0
1642099800000|2022-01-13 18:50:00|1693.62|1691.62|1694.12|1692.12|1694.61|1692.61|1691.64|1689.64|0
1642100100000|2022-01-13 18:55:00|1694.36|1692.36|1697.83|1695.83|1698.08|1696.08|1693.62|1691.62|0
1642100400000|2022-01-13 19:00:00|1697.59|1695.59|1700.81|1698.81|1703.04|1701.04|1696.1|1694.1|0
1642100700000|2022-01-13 19:05:00|1701.06|1699.06|1699.44|1697.44|1701.3|1699.3|1697.46|1695.46|0
1642101000000|2022-01-13 19:10:00|1699.19|1697.19|1695.02|1693.02|1699.19|1697.19|1694.77|1692.77|0
1642101300000|2022-01-13 19:15:00|1695.51|1693.51|1689.07|1687.07|1696.26|1694.26|1686.59|1684.59|0
1642101600000|2022-01-13 19:20:00|1689.32|1687.32|1689.32|1687.32|1690.55|1688.55|1686.84|1684.84|0
1642101900000|2022-01-13 19:25:00|1688.94|1686.94|1685.59|1683.59|1689.56|1687.56|1685.1|1683.1|0
1642102200000|2022-01-13 19:30:00|1685.1|1683.1|1685.84|1683.84|1686.34|1684.34|1680.64|1678.64|0
1642102500000|2022-01-13 19:35:00|1686.09|1684.09|1679.4|1677.4|1686.59|1684.59|1679.4|1677.4|0
1642102800000|2022-01-13 19:40:00|1679.64|1677.64|1683.45|1681.45|1684.44|1682.44|1679.21|1677.21|0
1642103100000|2022-01-13 19:45:00|1683.2|1681.2|1680.23|1678.23|1685.18|1683.18|1679.98|1677.98|0
1642103400000|2022-01-13 19:50:00|1680.47|1678.47|1683.45|1681.45|1684.19|1682.19|1679.23|1677.23|0
1642103700000|2022-01-13 19:55:00|1683.2|1681.2|1684.69|1682.69|1686.92|1684.92|1683.2|1681.2|0
1642104000000|2022-01-13 20:00:00|1683.45|1681.45|1674.03|1672.03|1683.45|1681.45|1672.3|1670.3|0
1642104300000|2022-01-13 20:05:00|1675.02|1673.02|1672.56|1670.56|1677.5|1675.5|1672.32|1670.32|0
1642104600000|2022-01-13 20:10:00|1672.32|1670.32|1670.58|1668.58|1673.31|1671.31|1667.36|1665.36|0
1642104900000|2022-01-13 20:15:00|1670.33|1668.33|1673.06|1671.06|1675.29|1673.29|1668.1|1666.1|0
1642105200000|2022-01-13 20:20:00|1672.81|1670.81|1669.59|1667.59|1674.54|1672.54|1667.61|1665.61|0
1642105500000|2022-01-13 20:25:00|1669.09|1667.09|1673.06|1671.06|1673.55|1671.55|1668.1|1666.1|0
1642105800000|2022-01-13 20:30:00|1674.05|1672.05|1674.29|1672.29|1677.02|1675.02|1671.07|1669.07|0
1642106100000|2022-01-13 20:35:00|1673.06|1671.06|1662.95|1660.95|1673.55|1671.55|1662.7|1660.7|0
1642106400000|2022-01-13 20:40:00|1664.93|1662.93|1663.44|1661.44|1666.91|1664.91|1662.95|1660.95|0
1642106700000|2022-01-13 20:45:00|1662.45|1660.45|1656.56|1654.56|1664.19|1662.19|1655.57|1653.57|0
1642107000000|2022-01-13 20:50:00|1656.8|1654.8|1651.11|1649.11|1657.05|1655.05|1649.38|1647.38|0
1642107300000|2022-01-13 20:55:00|1650.12|1648.12|1658.04|1656.04|1658.29|1656.29|1646.9|1644.9|0
1642107600000|2022-01-13 21:00:00|1659.53|1657.53|1654.82|1652.82|1661.75|1659.75|1653.09|1651.09|0
1642107900000|2022-01-13 21:05:00|1655.56|1653.56|1654.57|1652.57|1657.54|1655.54|1653.08|1651.08|0
1642108200000|2022-01-13 21:10:00|1654.82|1652.82|1656.3|1654.3|1657.79|1655.79|1652.83|1650.83|0
1642108500000|2022-01-13 21:15:00|1654.62|1652.02|1654.62|1652.02|1656.85|1654.25|1653.88|1651.28|0
1642108800000|2022-01-13 21:20:00|1655.11|1652.51|1654.12|1651.52|1655.11|1652.51|1653.63|1651.03|0
1642109100000|2022-01-13 21:25:00|1654.37|1651.77|1651.89|1649.29|1655.48|1652.88|1651.02|1648.42|0
1642109400000|2022-01-13 21:30:00|1652.14|1649.54|1654.86|1652.26|1654.86|1652.26|1651.15|1648.55|0
1642109700000|2022-01-13 21:35:00|1654.74|1652.14|1655.36|1652.76|1656.22|1653.62|1654.37|1651.77|0
1642110000000|2022-01-13 21:40:00|1655.61|1653.01|1655.36|1652.76|1656.72|1654.12|1654.86|1652.26|0
1642110300000|2022-01-13 21:45:00|1655.48|1652.88|1654.24|1651.64|1656.35|1653.75|1653.38|1650.78|0
1642110600000|2022-01-13 21:50:00|1654.37|1651.77|1655.85|1653.25|1655.85|1653.25|1653.87|1651.27|0
1642110900000|2022-01-13 21:55:00|1655.6|1653|1656.96|1654.36|1657.09|1654.49|1655.6|1653|0
1642111200000|2022-01-13 22:00:00|1657.31|1654.71|1657.24|1654.64|1657.31|1654.71|1656.91|1654.31|0
1642111500000|2022-01-13 22:05:00|1657.2|1654.6|1657.28|1654.68|1657.6|1655|1657.09|1654.49|0
1642111800000|2022-01-13 22:10:00|1657.24|1654.64|1657.28|1654.68|1657.28|1654.68|1657.24|1654.64|0
1642112100000|2022-01-13 22:15:00|1657.31|1654.71|1656.77|1654.17|1657.31|1654.71|1656.63|1654.03|0
1642112400000|2022-01-13 22:20:00|1656.74|1654.14|1656.63|1654.03|1656.85|1654.25|1656.55|1653.95|0
1642112700000|2022-01-13 22:25:00|1656.66|1654.06|1656.63|1654.03|1656.66|1654.06|1656.63|1654.03|0
1642113000000|2022-01-13 22:30:00|1656.66|1654.06|1656.63|1654.03|1657.02|1654.42|1656.48|1653.88|0
1642113300000|2022-01-13 22:35:00|1656.66|1654.06|1656.66|1654.06|1656.66|1654.06|1656.55|1653.95|0
1642113600000|2022-01-13 22:40:00|1656.81|1654.21|1656.81|1654.21|1656.95|1654.35|1656.66|1654.06|0
1642113900000|2022-01-13 22:45:00|1656.85|1654.25|1656.87|1654.27|1656.87|1654.27|1656.74|1654.14|0
1642114200000|2022-01-13 22:50:00|1656.98|1654.38|1657.23|1654.63|1657.3|1654.7|1656.98|1654.38|0
1642114500000|2022-01-13 22:55:00|1657.19|1654.59|1657.34|1654.74|1657.67|1655.07|1657.19|1654.59|0
1642114800000|2022-01-13 23:00:00|1659.43|1656.83|1660.55|1657.95|1661.66|1659.06|1659.31|1656.71|0
1642115100000|2022-01-13 23:05:00|1660.05|1657.45|1659.8|1657.2|1660.55|1657.95|1658.07|1655.47|0
1642115400000|2022-01-13 23:10:00|1660.17|1657.57|1661.04|1658.44|1661.54|1658.94|1659.56|1656.96|0
1642115700000|2022-01-13 23:15:00|1660.79|1658.19|1658.44|1655.84|1660.79|1658.19|1658.32|1655.72|0
1642116000000|2022-01-13 23:20:00|1658.07|1655.47|1659.55|1656.95|1660.55|1657.95|1658.07|1655.47|0
1642116300000|2022-01-13 23:25:00|1659.67|1657.07|1658.19|1655.59|1659.67|1657.07|1657.57|1654.97|0
1642116600000|2022-01-13 23:30:00|1658.32|1655.72|1659.26|1656.66|1660.05|1657.45|1658.07|1655.47|0
1642116900000|2022-01-13 23:35:00|1659.01|1656.41|1659.01|1656.41|1659.37|1656.77|1657.52|1654.92|0
1642117200000|2022-01-13 23:40:00|1659.13|1656.53|1659.45|1656.85|1660.2|1657.6|1658.33|1655.73|0
1642117500000|2022-01-13 23:45:00|1659.21|1656.61|1660.81|1658.21|1660.94|1658.34|1658.96|1656.36|0
1642117800000|2022-01-13 23:50:00|1660.69|1658.09|1659.95|1657.35|1660.69|1658.09|1658.96|1656.36|0
1642118100000|2022-01-13 23:55:00|1659.82|1657.22|1659.95|1657.35|1659.95|1657.35|1658.21|1655.61|0
1642118400000|2022-01-14 00:00:00|1659.45|1656.85|1651.28|1648.68|1660.44|1657.84|1648.92|1646.32|0
1642118700000|2022-01-14 00:05:00|1650.54|1647.94|1655.49|1652.89|1655.74|1653.14|1650.54|1647.94|0
1642119000000|2022-01-14 00:10:00|1654.99|1652.39|1657.22|1654.62|1657.72|1655.12|1654.99|1652.39|0
1642119300000|2022-01-14 00:15:00|1656.97|1654.37|1659.2|1656.6|1660.94|1658.34|1656.48|1653.88|0
1642119600000|2022-01-14 00:20:00|1658.95|1656.35|1659.2|1656.6|1659.45|1656.85|1657.47|1654.87|0
1642119900000|2022-01-14 00:25:00|1659.07|1656.47|1658.21|1655.61|1659.7|1657.1|1657.22|1654.62|0
1642120200000|2022-01-14 00:30:00|1657.96|1655.36|1656.48|1653.88|1658.82|1656.22|1656.23|1653.63|0
1642120500000|2022-01-14 00:35:00|1656.35|1653.75|1658.21|1655.61|1661.43|1658.83|1656.23|1653.63|0
1642120800000|2022-01-14 00:40:00|1657.96|1655.36|1660.19|1657.59|1660.8|1658.2|1656.23|1653.63|0
1642121100000|2022-01-14 00:45:00|1660.56|1657.96|1655.24|1652.64|1660.56|1657.96|1654.74|1652.14|0
1642121400000|2022-01-14 00:50:00|1654.99|1652.39|1658.33|1655.73|1658.45|1655.85|1654.24|1651.64|0
1642121700000|2022-01-14 00:55:00|1658.7|1656.1|1659.2|1656.6|1659.44|1656.84|1657.96|1655.36|0
1642122000000|2022-01-14 01:00:00|1659.07|1656.47|1661.18|1658.58|1662.42|1659.82|1657.96|1655.36|0
1642122300000|2022-01-14 01:05:00|1660.93|1658.33|1660.93|1658.33|1661.18|1658.58|1659.2|1656.6|0
1642122600000|2022-01-14 01:10:00|1661.3|1658.7|1658.95|1656.35|1661.54|1658.94|1658.45|1655.85|0
1642122900000|2022-01-14 01:15:00|1659.07|1656.47|1656.47|1653.87|1659.19|1656.59|1656.22|1653.62|0
1642123200000|2022-01-14 01:20:00|1655.97|1653.37|1657.58|1654.98|1658.2|1655.6|1654.74|1652.14|0
1642123500000|2022-01-14 01:25:00|1657.83|1655.23|1654.85|1652.25|1657.95|1655.35|1654.49|1651.89|0
1642123800000|2022-01-14 01:30:00|1654.98|1652.38|1654.24|1651.64|1655.84|1653.24|1653|1650.4|0
1642124100000|2022-01-14 01:35:00|1654.49|1651.89|1656.47|1653.87|1657.95|1655.35|1654.24|1651.64|0
1642124400000|2022-01-14 01:40:00|1656.71|1654.11|1652.26|1649.66|1657.21|1654.61|1652.01|1649.41|0
1642124700000|2022-01-14 01:45:00|1651.51|1648.91|1653|1650.4|1653.99|1651.39|1649.53|1646.93|0
1642125000000|2022-01-14 01:50:00|1653.25|1650.65|1652.62|1650.02|1653.25|1650.65|1651.27|1648.67|0
1642125300000|2022-01-14 01:55:00|1652.5|1649.9|1651.76|1649.16|1653.25|1650.65|1650.03|1647.43|0
1642125600000|2022-01-14 02:00:00|1652.01|1649.41|1652.25|1649.65|1653.74|1651.14|1650.27|1647.67|0
1642125900000|2022-01-14 02:05:00|1652.75|1650.15|1651.13|1648.53|1653.24|1650.64|1651.13|1648.53|0
1642126200000|2022-01-14 02:10:00|1651.02|1648.42|1644.33|1641.73|1651.51|1648.91|1643.83|1641.23|0
1642126500000|2022-01-14 02:15:00|1644.08|1641.48|1643.83|1641.23|1645.57|1642.97|1642.6|1640|0
1642126800000|2022-01-14 02:20:00|1643.59|1640.99|1645.81|1643.21|1647.3|1644.7|1643.59|1640.99|0
1642127100000|2022-01-14 02:25:00|1646.06|1643.46|1647.79|1645.19|1648.16|1645.56|1645.57|1642.97|0
1642127400000|2022-01-14 02:30:00|1648.04|1645.44|1649.53|1646.93|1650.14|1647.54|1648.04|1645.44|0
1642127700000|2022-01-14 02:35:00|1649.77|1647.17|1650.76|1648.16|1650.76|1648.16|1649.77|1647.17|0
1642128000000|2022-01-14 02:40:00|1651.26|1648.66|1653.11|1650.51|1653.24|1650.64|1651.26|1648.66|0
1642128300000|2022-01-14 02:45:00|1652.99|1650.39|1651.26|1648.66|1653.73|1651.13|1651.13|1648.53|0
1642128600000|2022-01-14 02:50:00|1651.51|1648.91|1652.5|1649.9|1653.24|1650.64|1651.51|1648.91|0
1642128900000|2022-01-14 02:55:00|1652.74|1650.14|1654.23|1651.63|1654.23|1651.63|1652.5|1649.9|0
1642129200000|2022-01-14 03:00:00|1653.98|1651.38|1651.37|1648.77|1654.48|1651.88|1651.26|1648.66|0
1642129500000|2022-01-14 03:05:00|1651.26|1648.66|1655.22|1652.62|1656.7|1654.1|1651.26|1648.66|0
1642129800000|2022-01-14 03:10:00|1654.97|1652.37|1653.35|1650.75|1656.46|1653.86|1652.49|1649.89|0
1642130100000|2022-01-14 03:15:00|1653.24|1650.64|1653.73|1651.13|1653.98|1651.38|1652.61|1650.01|0
1642130400000|2022-01-14 03:20:00|1653.85|1651.25|1653.23|1650.63|1654.23|1651.63|1652.24|1649.64|0
1642130700000|2022-01-14 03:25:00|1652.99|1650.39|1652|1649.4|1654.22|1651.62|1652|1649.4|0
1642131000000|2022-01-14 03:30:00|1651.75|1649.15|1650.13|1647.53|1652.74|1650.14|1649.27|1646.67|0
1642131300000|2022-01-14 03:35:00|1650.38|1647.78|1650.76|1648.16|1651.75|1649.15|1649.77|1647.17|0
1642131600000|2022-01-14 03:40:00|1651|1648.4|1648.53|1645.93|1651|1648.4|1648.28|1645.68|0
1642131900000|2022-01-14 03:45:00|1648.77|1646.17|1649.76|1647.16|1650.01|1647.41|1648.03|1645.43|0
1642132200000|2022-01-14 03:50:00|1649.88|1647.28|1649.52|1646.92|1649.88|1647.28|1648.64|1646.04|0
1642132500000|2022-01-14 03:55:00|1649.64|1647.04|1650.75|1648.15|1652.24|1649.64|1649.64|1647.04|0
1642132800000|2022-01-14 04:00:00|1651.5|1648.9|1654.22|1651.62|1655.21|1652.61|1651.37|1648.77|0
1642133100000|2022-01-14 04:05:00|1654.47|1651.87|1656.7|1654.1|1657.44|1654.84|1654.47|1651.87|0
1642133400000|2022-01-14 04:10:00|1657.19|1654.59|1656.7|1654.1|1657.93|1655.33|1656.57|1653.97|0
1642133700000|2022-01-14 04:15:00|1656.94|1654.34|1656.32|1653.72|1657.44|1654.84|1656.07|1653.47|0
1642134000000|2022-01-14 04:20:00|1656.2|1653.6|1660.9|1658.3|1661.15|1658.55|1656.2|1653.6|0
1642134300000|2022-01-14 04:25:00|1661.15|1658.55|1660.16|1657.56|1661.4|1658.8|1659.91|1657.31|0
1642134600000|2022-01-14 04:30:00|1660.28|1657.68|1659.17|1656.57|1660.66|1658.06|1658.67|1656.07|0
1642134900000|2022-01-14 04:35:00|1659.04|1656.44|1657.93|1655.33|1659.42|1656.82|1657.68|1655.08|0
1642135200000|2022-01-14 04:40:00|1657.68|1655.08|1658.05|1655.45|1658.05|1655.45|1657.43|1654.83|0
1642135500000|2022-01-14 04:45:00|1658.18|1655.58|1658.18|1655.58|1659.04|1656.44|1657.68|1655.08|0
1642135800000|2022-01-14 04:50:00|1658.3|1655.7|1658.18|1655.58|1658.67|1656.07|1657.55|1654.95|0
1642136100000|2022-01-14 04:55:00|1657.93|1655.33|1658.29|1655.69|1658.29|1655.69|1657.19|1654.59|0
1642136400000|2022-01-14 05:00:00|1658.42|1655.82|1659.66|1657.06|1660.16|1657.56|1658.42|1655.82|0
1642136700000|2022-01-14 05:05:00|1659.78|1657.18|1657.68|1655.08|1659.78|1657.18|1655.95|1653.35|0
1642137000000|2022-01-14 05:10:00|1657.8|1655.2|1657.58|1654.98|1658.57|1655.97|1656.94|1654.34|0
1642137300000|2022-01-14 05:15:00|1657.83|1655.23|1659.18|1656.58|1659.18|1656.58|1657.58|1654.98|0
1642137600000|2022-01-14 05:20:00|1659.31|1656.71|1659.06|1656.46|1659.31|1656.71|1658.07|1655.47|0
1642137900000|2022-01-14 05:25:00|1658.82|1656.22|1658.81|1656.21|1660.3|1657.7|1658.07|1655.47|0
1642138200000|2022-01-14 05:30:00|1658.69|1656.09|1657.58|1654.98|1659.56|1656.96|1657.58|1654.98|0
1642138500000|2022-01-14 05:35:00|1657.45|1654.85|1659.31|1656.71|1659.8|1657.2|1657.45|1654.85|0
1642138800000|2022-01-14 05:40:00|1659.06|1656.46|1658.44|1655.84|1659.31|1656.71|1657.57|1654.97|0
1642139100000|2022-01-14 05:45:00|1658.57|1655.97|1659.55|1656.95|1659.55|1656.95|1658.07|1655.47|0
1642139400000|2022-01-14 05:50:00|1659.31|1656.71|1661.29|1658.69|1661.29|1658.69|1659.06|1656.46|0
1642139700000|2022-01-14 05:55:00|1661.04|1658.44|1661.78|1659.18|1662.03|1659.43|1660.54|1657.94|0
1642140000000|2022-01-14 06:00:00|1661.53|1658.93|1661.65|1659.05|1665|1662.4|1661.53|1658.93|0
1642140300000|2022-01-14 06:05:00|1661.78|1659.18|1660.54|1657.94|1661.78|1659.18|1659.06|1656.46|0
1642140600000|2022-01-14 06:10:00|1660.79|1658.19|1663.39|1660.79|1663.63|1661.03|1660.54|1657.94|0
1642140900000|2022-01-14 06:15:00|1663.51|1660.91|1664.26|1661.66|1665|1662.4|1663.51|1660.91|0
1642141200000|2022-01-14 06:20:00|1664.37|1661.77|1663.26|1660.66|1666.48|1663.88|1662.52|1659.92|0
1642141500000|2022-01-14 06:25:00|1663.51|1660.91|1664.75|1662.15|1665|1662.4|1662.03|1659.43|0
1642141800000|2022-01-14 06:30:00|1665|1662.4|1666.73|1664.13|1667.72|1665.12|1664.62|1662.02|0
1642142100000|2022-01-14 06:35:00|1666.48|1663.88|1666.48|1663.88|1667.1|1664.5|1665.74|1663.14|0
1642142400000|2022-01-14 06:40:00|1666.6|1664|1667.1|1664.5|1667.97|1665.37|1666.6|1664|0
1642142700000|2022-01-14 06:45:00|1667.22|1664.62|1666.73|1664.13|1667.47|1664.87|1665.74|1663.14|0
1642143000000|2022-01-14 06:50:00|1666.48|1663.88|1665.74|1663.14|1666.48|1663.88|1665.49|1662.89|0
1642143300000|2022-01-14 06:55:00|1665.99|1663.39|1665.86|1663.26|1666.48|1663.88|1665.74|1663.14|0
1642143600000|2022-01-14 07:00:00|1666.23|1663.63|1666.73|1664.13|1667.72|1665.12|1665.49|1662.89|0
1642143900000|2022-01-14 07:05:00|1667.09|1664.49|1666.23|1663.63|1668.21|1665.61|1665.98|1663.38|0
1642144200000|2022-01-14 07:10:00|1666.48|1663.88|1667.72|1665.12|1668.21|1665.61|1665.74|1663.14|0
1642144500000|2022-01-14 07:15:00|1667.84|1665.24|1669.45|1666.85|1669.95|1667.35|1667.72|1665.12|0
1642144800000|2022-01-14 07:20:00|1669.57|1666.97|1669.07|1666.47|1670.69|1668.09|1668.83|1666.23|0
1642145100000|2022-01-14 07:25:00|1669.2|1666.6|1667.71|1665.11|1669.45|1666.85|1667.22|1664.62|0
1642145400000|2022-01-14 07:30:00|1667.47|1664.87|1663.26|1660.66|1667.47|1664.87|1662.76|1660.16|0
1642145700000|2022-01-14 07:35:00|1663.37|1660.77|1661.52|1658.92|1664.99|1662.39|1661.52|1658.92|0
1642146000000|2022-01-14 07:40:00|1662.02|1659.42|1661.52|1658.92|1663.01|1660.41|1659.54|1656.94|0
1642146300000|2022-01-14 07:45:00|1662.02|1659.42|1660.78|1658.18|1662.26|1659.66|1660.04|1657.44|0
1642146600000|2022-01-14 07:50:00|1660.53|1657.93|1659.29|1656.69|1660.78|1658.18|1658.8|1656.2|0
1642146900000|2022-01-14 07:55:00|1659.04|1656.44|1659.04|1656.44|1659.79|1657.19|1657.56|1654.96|0
1642147200000|2022-01-14 08:00:00|1658.55|1655.95|1656.07|1653.47|1662.26|1659.66|1655.2|1652.6|0
1642147500000|2022-01-14 08:05:00|1655.64|1653.64|1658.49|1656.49|1659.73|1657.73|1655.64|1653.64|0
1642147800000|2022-01-14 08:10:00|1658.74|1656.74|1661.22|1659.22|1662.95|1660.95|1657.5|1655.5|0
1642148100000|2022-01-14 08:15:00|1661.47|1659.47|1667.28|1665.28|1668.4|1666.4|1661.47|1659.47|0
1642148400000|2022-01-14 08:20:00|1666.91|1664.91|1668.89|1666.89|1668.89|1666.89|1665.43|1663.43|0
1642148700000|2022-01-14 08:25:00|1668.65|1666.65|1667.41|1665.41|1669.51|1667.51|1666.42|1664.42|0
1642149000000|2022-01-14 08:30:00|1667.16|1665.16|1668.02|1666.02|1669.64|1667.64|1666.66|1664.66|0
1642149300000|2022-01-14 08:35:00|1668.4|1666.4|1667.06|1665.06|1669.88|1667.88|1666.44|1664.44|0
1642149600000|2022-01-14 08:40:00|1666.81|1664.81|1663.59|1661.59|1667.31|1665.31|1663.35|1661.35|0
1642149900000|2022-01-14 08:45:00|1663.35|1661.35|1659.88|1657.88|1664.09|1662.09|1659.63|1657.63|0
1642150200000|2022-01-14 08:50:00|1660.13|1658.13|1659|1657|1662.11|1660.11|1656.41|1654.41|0
1642150500000|2022-01-14 08:55:00|1658.89|1656.89|1658.89|1656.89|1661.86|1659.86|1657.15|1655.15|0
1642150800000|2022-01-14 09:00:00|1659.88|1657.88|1664.09|1662.09|1664.45|1662.45|1658.89|1656.89|0
1642151100000|2022-01-14 09:05:00|1663.84|1661.84|1661.61|1659.61|1664.58|1662.58|1660.62|1658.62|0
1642151400000|2022-01-14 09:10:00|1661.48|1659.48|1664.09|1662.09|1664.09|1662.09|1658.64|1656.64|0
1642151700000|2022-01-14 09:15:00|1663.84|1661.84|1665.57|1663.57|1666.31|1664.31|1662.6|1660.6|0
1642152000000|2022-01-14 09:20:00|1666.07|1664.07|1666.56|1664.56|1668.05|1666.05|1665.57|1663.57|0
1642152300000|2022-01-14 09:25:00|1666.31|1664.31|1666.18|1664.18|1666.56|1664.56|1661.61|1659.61|0
1642152600000|2022-01-14 09:30:00|1666.07|1664.07|1669.78|1667.78|1670.15|1668.15|1666.07|1664.07|0
1642152900000|2022-01-14 09:35:00|1670.28|1668.28|1669.78|1667.78|1670.77|1668.77|1669.04|1667.04|0
1642153200000|2022-01-14 09:40:00|1670.03|1668.03|1668.16|1666.16|1670.03|1668.03|1667.8|1665.8|0
1642153500000|2022-01-14 09:45:00|1668.29|1666.29|1665.81|1663.81|1668.54|1666.54|1665.32|1663.32|0
1642153800000|2022-01-14 09:50:00|1665.57|1663.57|1664.82|1662.82|1667.05|1665.05|1663.34|1661.34|0
1642154100000|2022-01-14 09:55:00|1664.58|1662.58|1665.57|1663.57|1667.3|1665.3|1664.08|1662.08|0
1642154400000|2022-01-14 10:00:00|1665.81|1663.81|1662.59|1660.59|1666.06|1664.06|1662.59|1660.59|0
1642154700000|2022-01-14 10:05:00|1662.84|1660.84|1665.32|1663.32|1666.06|1664.06|1662.84|1660.84|0
1642155000000|2022-01-14 10:10:00|1665.19|1663.19|1663.58|1661.58|1666.31|1664.31|1663.45|1661.45|0
1642155300000|2022-01-14 10:15:00|1663.83|1661.83|1662.1|1660.1|1664.2|1662.2|1661.6|1659.6|0
1642155600000|2022-01-14 10:20:00|1662.34|1660.34|1662.59|1660.59|1664.32|1662.32|1661.85|1659.85|0
1642155900000|2022-01-14 10:25:00|1662.84|1660.84|1659.62|1657.62|1662.84|1660.84|1659.37|1657.37|0
1642156200000|2022-01-14 10:30:00|1659.74|1657.74|1659.47|1657.47|1660.21|1658.21|1656.89|1654.89|0
1642156500000|2022-01-14 10:35:00|1659.59|1657.59|1661.57|1659.57|1661.69|1659.69|1658.48|1656.48|0
1642156800000|2022-01-14 10:40:00|1661.45|1659.45|1662.19|1660.19|1662.44|1660.44|1660.7|1658.7|0
1642157100000|2022-01-14 10:45:00|1661.69|1659.69|1663.92|1661.92|1664.67|1662.67|1661.2|1659.2|0
1642157400000|2022-01-14 10:50:00|1664.29|1662.29|1662.62|1660.62|1664.42|1662.42|1661.62|1659.62|0
1642157700000|2022-01-14 10:55:00|1662.86|1660.86|1662.86|1660.86|1664.1|1662.1|1662.86|1660.86|0
1642158000000|2022-01-14 11:00:00|1663.11|1661.11|1665.09|1663.09|1665.83|1663.83|1662.86|1660.86|0
1642158300000|2022-01-14 11:05:00|1665.59|1663.59|1664.35|1662.35|1665.83|1663.83|1663.6|1661.6|0
1642158600000|2022-01-14 11:10:00|1664.1|1662.1|1664.71|1662.71|1665.83|1663.83|1664.1|1662.1|0
1642158900000|2022-01-14 11:15:00|1664.84|1662.84|1663.97|1661.97|1665.09|1663.09|1662.61|1660.61|0
1642159200000|2022-01-14 11:20:00|1664.1|1662.1|1661.87|1659.87|1665.34|1663.34|1661.87|1659.87|0
1642159500000|2022-01-14 11:25:00|1662.12|1660.12|1662.36|1660.36|1662.86|1660.86|1661.13|1659.13|0
1642159800000|2022-01-14 11:30:00|1662.61|1660.61|1661|1659|1662.61|1660.61|1660.38|1658.38|0
1642160100000|2022-01-14 11:35:00|1660.88|1658.88|1658.89|1656.89|1662.61|1660.61|1658.15|1656.15|0
1642160400000|2022-01-14 11:40:00|1658.65|1656.65|1659.39|1657.39|1659.88|1657.88|1656.42|1654.42|0
1642160700000|2022-01-14 11:45:00|1658.77|1656.77|1659.51|1657.51|1659.64|1657.64|1657.9|1655.9|0
1642161000000|2022-01-14 11:50:00|1659.64|1657.64|1658.4|1656.4|1659.64|1657.64|1657.41|1655.41|0
1642161300000|2022-01-14 11:55:00|1658.52|1656.52|1655.92|1653.92|1659.39|1657.39|1654.43|1652.43|0
1642161600000|2022-01-14 12:00:00|1655.42|1653.42|1651.21|1649.21|1656.42|1654.42|1650.97|1648.97|0
1642161900000|2022-01-14 12:05:00|1650.97|1648.97|1646.26|1644.26|1652.45|1650.45|1645.52|1643.52|0
1642162200000|2022-01-14 12:10:00|1646.51|1644.51|1649.97|1647.97|1650.47|1648.47|1646.01|1644.01|0
1642162500000|2022-01-14 12:15:00|1649.73|1647.73|1648.49|1646.49|1651.71|1649.71|1648.49|1646.49|0
1642162800000|2022-01-14 12:20:00|1648.74|1646.74|1650.96|1648.96|1652.95|1650.95|1647.75|1645.75|0
1642163100000|2022-01-14 12:25:00|1651.21|1649.21|1644.77|1642.77|1651.71|1649.71|1644.77|1642.77|0
1642163400000|2022-01-14 12:30:00|1644.53|1642.53|1647|1645|1647|1645|1644.28|1642.28|0
1642163700000|2022-01-14 12:35:00|1646.75|1644.75|1642.79|1640.79|1647.37|1645.37|1642.54|1640.54|0
1642164000000|2022-01-14 12:40:00|1642.54|1640.54|1637.14|1635.14|1642.54|1640.54|1635.66|1633.66|0
1642164300000|2022-01-14 12:45:00|1637.39|1635.39|1638.63|1636.63|1640.36|1638.36|1637.14|1635.14|0
1642164600000|2022-01-14 12:50:00|1638.75|1636.75|1636.65|1634.65|1639.62|1637.62|1635.91|1633.91|0
1642164900000|2022-01-14 12:55:00|1636.15|1634.15|1623.04|1621.04|1637.14|1635.14|1623.04|1621.04|0
1642165200000|2022-01-14 13:00:00|1623.78|1621.78|1625.71|1623.71|1626.08|1624.08|1617.59|1615.59|0
1642165500000|2022-01-14 13:05:00|1625.59|1623.59|1625.31|1623.31|1627.79|1625.79|1622.37|1620.37|0
1642165800000|2022-01-14 13:10:00|1625.07|1623.07|1621.33|1619.33|1627.51|1625.51|1620.59|1618.59|0
1642166100000|2022-01-14 13:15:00|1621.58|1619.58|1626.52|1624.52|1629.74|1627.74|1621.58|1619.58|0
1642166400000|2022-01-14 13:20:00|1626.77|1624.77|1629|1627|1629.24|1627.24|1625.53|1623.53|0
1642166700000|2022-01-14 13:25:00|1628.5|1626.5|1628.12|1626.12|1629.24|1627.24|1625.04|1623.04|0
1642167000000|2022-01-14 13:30:00|1628.25|1626.25|1625.04|1623.04|1629.24|1627.24|1621.82|1619.82|0
1642167300000|2022-01-14 13:35:00|1625.28|1623.28|1621.32|1619.32|1625.78|1623.78|1620.58|1618.58|0
1642167600000|2022-01-14 13:40:00|1621.57|1619.57|1618.11|1616.11|1624.54|1622.54|1616.62|1614.62|0
1642167900000|2022-01-14 13:45:00|1618.85|1616.85|1617.12|1615.12|1621.82|1619.82|1615.14|1613.14|0
1642168200000|2022-01-14 13:50:00|1616.62|1614.62|1614.48|1612.48|1616.87|1614.87|1611.43|1609.43|0
1642168500000|2022-01-14 13:55:00|1614.72|1612.72|1618.19|1616.19|1618.19|1616.19|1611.76|1609.76|0
1642168800000|2022-01-14 14:00:00|1617.44|1615.44|1618.68|1616.68|1618.93|1616.93|1614.23|1612.23|0
1642169100000|2022-01-14 14:05:00|1618.93|1616.93|1622.03|1620.03|1623.87|1621.87|1618.93|1616.93|0
1642169400000|2022-01-14 14:10:00|1622.28|1620.28|1623.52|1621.52|1625.5|1623.5|1621.04|1619.04|0
1642169700000|2022-01-14 14:15:00|1623.14|1621.14|1624.26|1622.26|1627.23|1625.23|1621.54|1619.54|0
1642170000000|2022-01-14 14:20:00|1623.76|1621.76|1623.76|1621.76|1625.5|1623.5|1621.04|1619.04|0
1642170300000|2022-01-14 14:25:00|1624.01|1622.01|1622.53|1620.53|1626.73|1624.73|1622.53|1620.53|0
1642170600000|2022-01-14 14:30:00|1623.52|1621.52|1621.78|1619.78|1628.22|1626.22|1619.56|1617.56|0
1642170900000|2022-01-14 14:35:00|1622.52|1620.52|1639.35|1637.35|1642.57|1640.57|1620.05|1618.05|0
1642171200000|2022-01-14 14:40:00|1639.1|1637.1|1640.21|1638.21|1643.81|1641.81|1633.91|1631.91|0
1642171500000|2022-01-14 14:45:00|1639.85|1637.85|1639.35|1637.35|1649.25|1647.25|1638.11|1636.11|0
1642171800000|2022-01-14 14:50:00|1639.72|1637.72|1647.77|1645.77|1648.26|1646.26|1638.11|1636.11|0
1642172100000|2022-01-14 14:55:00|1647.27|1645.27|1654.76|1652.76|1656.24|1654.24|1646.78|1644.78|0
1642172400000|2022-01-14 15:00:00|1655.62|1653.62|1644.61|1642.61|1656.49|1654.49|1640.4|1638.4|0
1642172700000|2022-01-14 15:05:00|1645.1|1643.1|1650.05|1648.05|1653.52|1651.52|1645.1|1643.1|0
1642173000000|2022-01-14 15:10:00|1649.8|1647.8|1644.6|1642.6|1655.5|1653.5|1644.11|1642.11|0
1642173300000|2022-01-14 15:15:00|1645.59|1643.59|1658.96|1656.96|1659.46|1657.46|1645.59|1643.59|0
1642173600000|2022-01-14 15:20:00|1658.72|1656.72|1643.37|1641.37|1658.72|1656.72|1643.37|1641.37|0
1642173900000|2022-01-14 15:25:00|1643.61|1641.61|1642.37|1640.37|1646.34|1644.34|1638.41|1636.41|0
1642174200000|2022-01-14 15:30:00|1642.13|1640.13|1643.61|1641.61|1643.86|1641.86|1636.19|1634.19|0
1642174500000|2022-01-14 15:35:00|1643.86|1641.86|1637.67|1635.67|1644.11|1642.11|1633.22|1631.22|0
1642174800000|2022-01-14 15:40:00|1638.17|1636.17|1632.96|1630.96|1638.17|1636.17|1631.97|1629.97|0
1642175100000|2022-01-14 15:45:00|1633.21|1631.21|1639.15|1637.15|1641.38|1639.38|1631.48|1629.48|0
1642175400000|2022-01-14 15:50:00|1638.66|1636.66|1634.94|1632.94|1639.89|1637.89|1629.99|1627.99|0
1642175700000|2022-01-14 15:55:00|1633.95|1631.95|1637.66|1635.66|1638.28|1636.28|1631.73|1629.73|0
1642176000000|2022-01-14 16:00:00|1638.16|1636.16|1633.7|1631.7|1645.09|1643.09|1629.99|1627.99|0
1642176300000|2022-01-14 16:05:00|1633.21|1631.21|1625.29|1623.29|1633.21|1631.21|1625.29|1623.29|0
1642176600000|2022-01-14 16:10:00|1625.79|1623.79|1623.81|1621.81|1628.01|1626.01|1622.57|1620.57|0
1642176900000|2022-01-14 16:15:00|1623.06|1621.06|1621.08|1619.08|1624.55|1622.55|1619.35|1617.35|0
1642177200000|2022-01-14 16:20:00|1622.07|1620.07|1625.78|1623.78|1626.27|1624.27|1619.68|1617.68|0
1642177500000|2022-01-14 16:25:00|1626.03|1624.03|1625.9|1623.9|1631.97|1629.97|1624.3|1622.3|0
1642177800000|2022-01-14 16:30:00|1626.27|1624.27|1629.19|1627.19|1632.71|1630.71|1622.81|1620.81|0
1642178100000|2022-01-14 16:35:00|1629.44|1627.44|1633.64|1631.64|1635.87|1633.87|1628.94|1626.94|0
1642178400000|2022-01-14 16:40:00|1633.89|1631.89|1636.61|1634.61|1640.08|1638.08|1632.41|1630.41|0
1642178700000|2022-01-14 16:45:00|1637.85|1635.85|1642.01|1640.01|1644.74|1642.74|1636.86|1634.86|0
1642179000000|2022-01-14 16:50:00|1642.51|1640.51|1641.96|1639.96|1644.24|1642.24|1639.98|1637.98|0
1642179300000|2022-01-14 16:55:00|1641.72|1639.72|1640.72|1638.72|1644.19|1642.19|1639.73|1637.73|0
1642179600000|2022-01-14 17:00:00|1639.98|1637.98|1635.77|1633.77|1642.71|1640.71|1635.52|1633.52|0
1642179900000|2022-01-14 17:05:00|1636.27|1634.27|1640.72|1638.72|1641.22|1639.22|1635.52|1633.52|0
1642180200000|2022-01-14 17:10:00|1640.97|1638.97|1635.03|1633.03|1643.94|1641.94|1634.53|1632.53|0
1642180500000|2022-01-14 17:15:00|1635.52|1633.52|1636.27|1634.27|1638.25|1636.25|1634.78|1632.78|0
1642180800000|2022-01-14 17:20:00|1636.02|1634.02|1630.32|1628.32|1636.27|1634.27|1630.08|1628.08|0
1642181100000|2022-01-14 17:25:00|1630.57|1628.57|1634.78|1632.78|1635.52|1633.52|1629.33|1627.33|0
1642181400000|2022-01-14 17:30:00|1634.28|1632.28|1635.77|1633.77|1636.51|1634.51|1632.8|1630.8|0
1642181700000|2022-01-14 17:35:00|1636.02|1634.02|1635.77|1633.77|1640.22|1638.22|1635.03|1633.03|0
1642182000000|2022-01-14 17:40:00|1636.02|1634.02|1631.43|1629.43|1636.02|1634.02|1630.32|1628.32|0
1642182300000|2022-01-14 17:45:00|1631.56|1629.56|1623.89|1621.89|1631.56|1629.56|1621.91|1619.91|0
1642182600000|2022-01-14 17:50:00|1623.64|1621.64|1621.41|1619.41|1625.12|1623.12|1619.68|1617.68|0
1642182900000|2022-01-14 17:55:00|1621.16|1619.16|1617.65|1615.65|1621.66|1619.66|1616.66|1614.66|0
1642183200000|2022-01-14 18:00:00|1617.4|1615.4|1621.11|1619.11|1622.85|1620.85|1615.42|1613.42|0
1642183500000|2022-01-14 18:05:00|1620.87|1618.87|1617.4|1615.4|1622.35|1620.35|1616.41|1614.41|0
1642183800000|2022-01-14 18:10:00|1617.15|1615.15|1620.12|1618.12|1621.11|1619.11|1613.69|1611.69|0
1642184100000|2022-01-14 18:15:00|1620.37|1618.37|1619.38|1617.38|1622.1|1620.1|1617.65|1615.65|0
1642184400000|2022-01-14 18:20:00|1618.89|1616.89|1611.21|1609.21|1618.89|1616.89|1610.72|1608.72|0
1642184700000|2022-01-14 18:25:00|1611.33|1609.33|1616.47|1614.47|1616.47|1614.47|1611.33|1609.33|0
1642185000000|2022-01-14 18:30:00|1615.98|1613.98|1611.77|1609.77|1619.19|1617.19|1611.77|1609.77|0
1642185300000|2022-01-14 18:35:00|1612.76|1610.76|1615.23|1613.23|1616.72|1614.72|1611.52|1609.52|0
1642185600000|2022-01-14 18:40:00|1615.73|1613.73|1622.9|1620.9|1623.4|1621.4|1614.49|1612.49|0
1642185900000|2022-01-14 18:45:00|1622.65|1620.65|1621.42|1619.42|1623.15|1621.15|1618.2|1616.2|0
1642186200000|2022-01-14 18:50:00|1621.17|1619.17|1625.51|1623.51|1627.11|1625.11|1620.67|1618.67|0
1642186500000|2022-01-14 18:55:00|1625.76|1623.76|1630.87|1628.87|1632.45|1630.45|1625.02|1623.02|0
1642186800000|2022-01-14 19:00:00|1631.12|1629.12|1632.85|1630.85|1637.31|1635.31|1630.38|1628.38|0
1642187100000|2022-01-14 19:05:00|1632.61|1630.61|1630.87|1628.87|1633.35|1631.35|1628.89|1626.89|0
1642187400000|2022-01-14 19:10:00|1630.62|1628.62|1631.86|1629.86|1632.11|1630.11|1626.66|1624.66|0
1642187700000|2022-01-14 19:15:00|1632.36|1630.36|1632.11|1630.11|1634.34|1632.34|1629.39|1627.39|0
1642188000000|2022-01-14 19:20:00|1631.61|1629.61|1635.33|1633.33|1635.82|1633.82|1630.87|1628.87|0
1642188300000|2022-01-14 19:25:00|1635.58|1633.58|1626.16|1624.16|1637.06|1635.06|1626.16|1624.16|0
1642188600000|2022-01-14 19:30:00|1625.92|1623.92|1636.81|1634.81|1636.93|1634.93|1625.92|1623.92|0
1642188900000|2022-01-14 19:35:00|1636.57|1634.57|1639.04|1637.04|1642.01|1640.01|1635.82|1633.82|0
1642189200000|2022-01-14 19:40:00|1638.79|1636.79|1632.11|1630.11|1638.79|1636.79|1632.11|1630.11|0
1642189500000|2022-01-14 19:45:00|1633.1|1631.1|1636.32|1634.32|1638.79|1636.79|1632.35|1630.35|0
1642189800000|2022-01-14 19:50:00|1636.56|1634.56|1637.31|1635.31|1641.02|1639.02|1636.07|1634.07|0
1642190100000|2022-01-14 19:55:00|1637.55|1635.55|1634.09|1632.09|1639.54|1637.54|1634.09|1632.09|0
1642190400000|2022-01-14 20:00:00|1633.84|1631.84|1642.26|1640.26|1644.24|1642.24|1633.84|1631.84|0
1642190700000|2022-01-14 20:05:00|1642.51|1640.51|1636.56|1634.56|1643.99|1641.99|1635.82|1633.82|0
1642191000000|2022-01-14 20:10:00|1636.31|1634.31|1639.53|1637.53|1641.76|1639.76|1635.69|1633.69|0
1642191300000|2022-01-14 20:15:00|1639.04|1637.04|1648.27|1646.27|1649.44|1647.44|1637.8|1635.8|0
1642191600000|2022-01-14 20:20:00|1648.77|1646.77|1652.24|1650.24|1653.47|1651.47|1647.78|1645.78|0
1642191900000|2022-01-14 20:25:00|1651.49|1649.49|1647.78|1645.78|1652.24|1650.24|1647.78|1645.78|0
1642192200000|2022-01-14 20:30:00|1648.02|1646.02|1653.72|1651.72|1654.46|1652.46|1648.02|1646.02|0
1642192500000|2022-01-14 20:35:00|1653.23|1651.23|1654.46|1652.46|1656.45|1654.45|1651.74|1649.74|0
1642192800000|2022-01-14 20:40:00|1654.22|1652.22|1656.57|1654.57|1657.19|1655.19|1651.99|1649.99|0
1642193100000|2022-01-14 20:45:00|1656.81|1654.81|1654.58|1652.58|1659.29|1657.29|1650.62|1648.62|0
1642193400000|2022-01-14 20:50:00|1654.95|1652.95|1659.29|1657.29|1661.77|1659.77|1654.09|1652.09|0
1642193700000|2022-01-14 20:55:00|1658.8|1656.8|1657.31|1655.31|1660.78|1658.78|1653.84|1651.84|0
1642194000000|2022-01-14 21:00:00|1657.56|1655.56|1662.02|1660.02|1663.01|1661.01|1657.56|1655.56|0
1642194300000|2022-01-14 21:05:00|1661.27|1659.27|1661.77|1659.77|1662.51|1660.51|1660.04|1658.04|0
1642194600000|2022-01-14 21:10:00|1662.02|1660.02|1663.01|1661.01|1663.87|1661.87|1661.77|1659.77|0
1642492800000|2022-01-18 08:00:00|1631.53|1628.93|1634.01|1631.41|1635.99|1633.39|1631.53|1628.93|0
1642493100000|2022-01-18 08:05:00|1633.08|1631.08|1629.24|1627.24|1633.46|1631.46|1629.24|1627.24|0
1642493400000|2022-01-18 08:10:00|1628.75|1626.75|1621.56|1619.56|1628.75|1626.75|1619.94|1617.94|0
1642493700000|2022-01-18 08:15:00|1621.31|1619.31|1616.24|1614.24|1621.31|1619.31|1614.53|1612.53|0
1642494000000|2022-01-18 08:20:00|1616.74|1614.74|1613.96|1611.96|1617.93|1615.93|1612.73|1610.73|0
1642494300000|2022-01-18 08:25:00|1614.71|1612.71|1610.74|1608.74|1615.7|1613.7|1608.76|1606.76|0
1642494600000|2022-01-18 08:30:00|1610.86|1608.86|1612.84|1610.84|1612.97|1610.97|1608.76|1606.76|0
1642494900000|2022-01-18 08:35:00|1612.72|1610.72|1614.21|1612.21|1615.45|1613.45|1611.73|1609.73|0
1642495200000|2022-01-18 08:40:00|1614.08|1612.08|1616.06|1614.06|1616.19|1614.19|1611.24|1609.24|0
1642495500000|2022-01-18 08:45:00|1615.57|1613.57|1616.44|1614.44|1616.44|1614.44|1613.71|1611.71|0
1642495800000|2022-01-18 08:50:00|1616.19|1614.19|1617.92|1615.92|1617.92|1615.92|1615.2|1613.2|0
1642496100000|2022-01-18 08:55:00|1617.68|1615.68|1616.06|1614.06|1617.68|1615.68|1615.69|1613.69|0
1642496400000|2022-01-18 09:00:00|1615.94|1613.94|1613.71|1611.71|1617.18|1615.18|1612.97|1610.97|0
1642496700000|2022-01-18 09:05:00|1613.96|1611.96|1609.5|1607.5|1613.96|1611.96|1606.53|1604.53|0
1642497000000|2022-01-18 09:10:00|1609.25|1607.25|1608.26|1606.26|1610.24|1608.24|1607.27|1605.27|0
1642497300000|2022-01-18 09:15:00|1608.13|1606.13|1604.3|1602.3|1608.26|1606.26|1601.57|1599.57|0
1642497600000|2022-01-18 09:20:00|1603.31|1601.31|1597.61|1595.61|1604.66|1602.66|1596.12|1594.12|0
1642497900000|2022-01-18 09:25:00|1597.86|1595.86|1600.7|1598.7|1601.32|1599.32|1596.12|1594.12|0
1642498200000|2022-01-18 09:30:00|1600.58|1598.58|1599.71|1597.71|1602.81|1600.81|1599.71|1597.71|0
1642498500000|2022-01-18 09:35:00|1599.34|1597.34|1599.09|1597.09|1600.83|1598.83|1596.62|1594.62|0
1642498800000|2022-01-18 09:40:00|1599.34|1597.34|1600.7|1598.7|1600.83|1598.83|1594.64|1592.64|0
1642499100000|2022-01-18 09:45:00|1600.33|1598.33|1604.66|1602.66|1605.04|1603.04|1600.08|1598.08|0
1642499400000|2022-01-18 09:50:00|1604.79|1602.79|1606.27|1604.27|1607.26|1605.26|1604.54|1602.54|0
1642499700000|2022-01-18 09:55:00|1606.39|1604.39|1604.04|1602.04|1606.52|1604.52|1603.05|1601.05|0
1642500000000|2022-01-18 10:00:00|1603.8|1601.8|1605.53|1603.53|1607.76|1605.76|1603.8|1601.8|0
1642500300000|2022-01-18 10:05:00|1605.28|1603.28|1605.78|1603.78|1606.52|1604.52|1603.8|1601.8|0
1642500600000|2022-01-18 10:10:00|1606.02|1604.02|1609.24|1607.24|1609.49|1607.49|1605.78|1603.78|0
1642500900000|2022-01-18 10:15:00|1609|1607|1606.02|1604.02|1609.24|1607.24|1605.03|1603.03|0
1642501200000|2022-01-18 10:20:00|1606.27|1604.27|1608.75|1606.75|1608.75|1606.75|1605.78|1603.78|0
1642501500000|2022-01-18 10:25:00|1609.24|1607.24|1611.09|1609.09|1611.72|1609.72|1608.75|1606.75|0
1642501800000|2022-01-18 10:30:00|1611.47|1609.47|1608.99|1606.99|1611.97|1609.97|1608.75|1606.75|0
1642502100000|2022-01-18 10:35:00|1609.11|1607.11|1606.46|1604.46|1609.74|1607.74|1605.72|1603.72|0
1642502400000|2022-01-18 10:40:00|1606.71|1604.71|1605.81|1603.81|1607.05|1605.05|1603.95|1601.95|0
1642502700000|2022-01-18 10:45:00|1605.68|1603.68|1604.82|1602.82|1607.29|1605.29|1602.21|1600.21|0
1642503000000|2022-01-18 10:50:00|1604.57|1602.57|1607.05|1605.05|1608.53|1606.53|1604.57|1602.57|0
1642503300000|2022-01-18 10:55:00|1607.16|1605.16|1607.29|1605.29|1607.54|1605.54|1605.06|1603.06|0
1642503600000|2022-01-18 11:00:00|1607.79|1605.79|1602.34|1600.34|1607.79|1605.79|1601.6|1599.6|0
1642503900000|2022-01-18 11:05:00|1602.09|1600.09|1604.07|1602.07|1606.05|1604.05|1601.35|1599.35|0
1642504200000|2022-01-18 11:10:00|1603.82|1601.82|1602.46|1600.46|1605.06|1603.06|1600.85|1598.85|0
1642504500000|2022-01-18 11:15:00|1602.34|1600.34|1606.17|1604.17|1606.79|1604.79|1602.34|1600.34|0
1642504800000|2022-01-18 11:20:00|1606.55|1604.55|1603.94|1601.94|1606.79|1604.79|1603.82|1601.82|0
1642505100000|2022-01-18 11:25:00|1603.82|1601.82|1605.31|1603.31|1606.3|1604.3|1602.34|1600.34|0
1642505400000|2022-01-18 11:30:00|1604.81|1602.81|1604.56|1602.56|1606.79|1604.79|1602.33|1600.33|0
1642505700000|2022-01-18 11:35:00|1604.81|1602.81|1606.79|1604.79|1608.28|1606.28|1604.56|1602.56|0
1642506000000|2022-01-18 11:40:00|1607.29|1605.29|1607.78|1605.78|1608.28|1606.28|1605.8|1603.8|0
1642506300000|2022-01-18 11:45:00|1608.03|1606.03|1608.52|1606.52|1609.76|1607.76|1607.53|1605.53|0
1642506600000|2022-01-18 11:50:00|1608.28|1606.28|1605.92|1603.92|1608.52|1606.52|1605.3|1603.3|0
1642506900000|2022-01-18 11:55:00|1605.8|1603.8|1607.28|1605.28|1608.03|1606.03|1605.8|1603.8|0
1642507200000|2022-01-18 12:00:00|1607.53|1605.53|1609.63|1607.63|1610.87|1608.87|1607.53|1605.53|0
1642507500000|2022-01-18 12:05:00|1609.51|1607.51|1611.99|1609.99|1611.99|1609.99|1608.52|1606.52|0
1642507800000|2022-01-18 12:10:00|1611.74|1609.74|1610.75|1608.75|1611.74|1609.74|1609.26|1607.26|0
1642508100000|2022-01-18 12:15:00|1610.5|1608.5|1611.24|1609.24|1611.74|1609.74|1610.01|1608.01|0
1642508400000|2022-01-18 12:20:00|1611.49|1609.49|1611.24|1609.24|1614.96|1612.96|1609.51|1607.51|0
1642508700000|2022-01-18 12:25:00|1611.49|1609.49|1614.46|1612.46|1614.46|1612.46|1611.49|1609.49|0
1642509000000|2022-01-18 12:30:00|1614.22|1612.22|1610.25|1608.25|1614.71|1612.71|1609.51|1607.51|0
1642509300000|2022-01-18 12:35:00|1610.5|1608.5|1611.99|1609.99|1612.48|1610.48|1609.51|1607.51|0
1642509600000|2022-01-18 12:40:00|1611.74|1609.74|1611.49|1609.49|1611.99|1609.99|1610.25|1608.25|0
1642509900000|2022-01-18 12:45:00|1611.24|1609.24|1615.95|1613.95|1618.18|1616.18|1611.24|1609.24|0
1642510200000|2022-01-18 12:50:00|1615.7|1613.7|1616.44|1614.44|1618.05|1616.05|1615.45|1613.45|0
1642510500000|2022-01-18 12:55:00|1616.69|1614.69|1617.43|1615.43|1618.54|1616.54|1616.19|1614.19|0
1642510800000|2022-01-18 13:00:00|1617.93|1615.93|1615.2|1613.2|1618.05|1616.05|1614.71|1612.71|0
1642511100000|2022-01-18 13:05:00|1614.71|1612.71|1614.46|1612.46|1616.19|1614.19|1614.46|1612.46|0
1642511400000|2022-01-18 13:10:00|1614.71|1612.71|1614.46|1612.46|1615.45|1613.45|1613.96|1611.96|0
1642511700000|2022-01-18 13:15:00|1614.21|1612.21|1608.76|1606.76|1614.21|1612.21|1607.77|1605.77|0
1642512000000|2022-01-18 13:20:00|1608.51|1606.51|1608.02|1606.02|1611.24|1609.24|1607.52|1605.52|0
1642512300000|2022-01-18 13:25:00|1608.26|1606.26|1612.47|1610.47|1612.59|1610.59|1608.26|1606.26|0
1642512600000|2022-01-18 13:30:00|1612.59|1610.59|1615.45|1613.45|1617.68|1615.68|1612.59|1610.59|0
1642512900000|2022-01-18 13:35:00|1614.95|1612.95|1612.72|1610.72|1617.18|1615.18|1612.23|1610.23|0
1642513200000|2022-01-18 13:40:00|1612.23|1610.23|1610.49|1608.49|1612.97|1610.97|1608.26|1606.26|0
1642513500000|2022-01-18 13:45:00|1610.74|1608.74|1611.73|1609.73|1613.96|1611.96|1610.24|1608.24|0
1642513800000|2022-01-18 13:50:00|1611.98|1609.98|1614.21|1612.21|1614.45|1612.45|1611.98|1609.98|0
1642514100000|2022-01-18 13:55:00|1613.96|1611.96|1615.44|1613.44|1615.94|1613.94|1613.21|1611.21|0
1642514400000|2022-01-18 14:00:00|1615.2|1613.2|1615.94|1613.94|1616.43|1614.43|1613.96|1611.96|0
1642514700000|2022-01-18 14:05:00|1616.19|1614.19|1615.44|1613.44|1616.19|1614.19|1613.21|1611.21|0
1642515000000|2022-01-18 14:10:00|1615.69|1613.69|1613.46|1611.46|1616.19|1614.19|1612.22|1610.22|0
1642515300000|2022-01-18 14:15:00|1613.96|1611.96|1610.24|1608.24|1614.45|1612.45|1609|1607|0
1642515600000|2022-01-18 14:20:00|1609.5|1607.5|1612.34|1610.34|1612.47|1610.47|1609|1607|0
1642515900000|2022-01-18 14:25:00|1612.72|1610.72|1607.27|1605.27|1614.2|1612.2|1607.14|1605.14|0
1642516200000|2022-01-18 14:30:00|1607.76|1605.76|1597.61|1595.61|1608.75|1606.75|1596.86|1594.86|0
1642516500000|2022-01-18 14:35:00|1595.87|1593.87|1592.41|1590.41|1598.6|1596.6|1587.7|1585.7|0
1642516800000|2022-01-18 14:40:00|1592.65|1590.65|1597.83|1595.83|1603.28|1601.28|1585.78|1583.78|0
1642517100000|2022-01-18 14:45:00|1598.33|1596.33|1590.4|1588.4|1599.57|1597.57|1586.94|1584.94|0
1642517400000|2022-01-18 14:50:00|1589.41|1587.41|1590.52|1588.52|1591.39|1589.39|1584.71|1582.71|0
1642517700000|2022-01-18 14:55:00|1589.53|1587.53|1592.38|1590.38|1593.13|1591.13|1582.48|1580.48|0
1642518000000|2022-01-18 15:00:00|1588.67|1586.67|1587.93|1585.93|1592.63|1590.63|1585.45|1583.45|0
1642518300000|2022-01-18 15:05:00|1588.42|1586.42|1601.79|1599.79|1602.04|1600.04|1588.42|1586.42|0
1642518600000|2022-01-18 15:10:00|1601.3|1599.3|1595.6|1593.6|1606|1604|1595.6|1593.6|0
1642518900000|2022-01-18 15:15:00|1595.1|1593.1|1592.88|1590.88|1602.29|1600.29|1592.88|1590.88|0
1642519200000|2022-01-18 15:20:00|1593.62|1591.62|1598.57|1596.57|1598.57|1596.57|1590.89|1588.89|0
1642519500000|2022-01-18 15:25:00|1597.58|1595.58|1601.05|1599.05|1601.29|1599.29|1594.36|1592.36|0
1642519800000|2022-01-18 15:30:00|1601.29|1599.29|1593.86|1591.86|1601.54|1599.54|1592.63|1590.63|0
1642520100000|2022-01-18 15:35:00|1593.37|1591.37|1588.91|1586.91|1594.97|1592.97|1588.66|1586.66|0
1642520400000|2022-01-18 15:40:00|1589.16|1587.16|1595.84|1593.84|1596.59|1594.59|1588.42|1586.42|0
1642520700000|2022-01-18 15:45:00|1596.83|1594.83|1591.14|1589.14|1598.57|1596.57|1589.65|1587.65|0
1642521000000|2022-01-18 15:50:00|1591.39|1589.39|1586.19|1584.19|1591.63|1589.63|1586.19|1584.19|0
1642521300000|2022-01-18 15:55:00|1585.94|1583.94|1586.43|1584.43|1588.41|1586.41|1583.46|1581.46|0
1642521600000|2022-01-18 16:00:00|1586.06|1584.06|1587.18|1585.18|1588.91|1586.91|1583.46|1581.46|0
1642521900000|2022-01-18 16:05:00|1587.42|1585.42|1582.72|1580.72|1589.16|1587.16|1579.25|1577.25|0
1642522200000|2022-01-18 16:10:00|1583.46|1581.46|1586.43|1584.43|1586.43|1584.43|1581.48|1579.48|0
1642522500000|2022-01-18 16:15:00|1586.18|1584.18|1589.65|1587.65|1590.64|1588.64|1585.94|1583.94|0
1642522800000|2022-01-18 16:20:00|1589.4|1587.4|1587.21|1585.21|1589.94|1587.94|1586.05|1584.05|0
1642523100000|2022-01-18 16:25:00|1586.97|1584.97|1585.23|1583.23|1587.96|1585.96|1584.49|1582.49|0
1642523400000|2022-01-18 16:30:00|1584.74|1582.74|1578.05|1576.05|1584.98|1582.98|1576.57|1574.57|0
1642523700000|2022-01-18 16:35:00|1577.93|1575.93|1588.94|1586.94|1589.19|1587.19|1577.56|1575.56|0
1642524000000|2022-01-18 16:40:00|1588.7|1586.7|1588.94|1586.94|1592.16|1590.16|1586.96|1584.96|0
1642524300000|2022-01-18 16:45:00|1589.69|1587.69|1592.66|1590.66|1593.89|1591.89|1589.19|1587.19|0
1642524600000|2022-01-18 16:50:00|1592.9|1590.9|1592.41|1590.41|1597.61|1595.61|1592.16|1590.16|0
1642524900000|2022-01-18 16:55:00|1592.16|1590.16|1591.66|1589.66|1592.9|1590.9|1589.68|1587.68|0
1642525200000|2022-01-18 17:00:00|1591.42|1589.42|1581.52|1579.52|1593.15|1591.15|1581.27|1579.27|0
1642525500000|2022-01-18 17:05:00|1581.02|1579.02|1581.51|1579.51|1581.76|1579.76|1578.3|1576.3|0
1642525800000|2022-01-18 17:10:00|1581.39|1579.39|1583.99|1581.99|1584.48|1582.48|1580.03|1578.03|0
1642526100000|2022-01-18 17:15:00|1584.24|1582.24|1584.98|1582.98|1587.21|1585.21|1580.52|1578.52|0
1642526400000|2022-01-18 17:20:00|1584.73|1582.73|1578.79|1576.79|1585.97|1583.97|1577.8|1575.8|0
1642526700000|2022-01-18 17:25:00|1579.04|1577.04|1579.04|1577.04|1579.78|1577.78|1576.56|1574.56|0
1642527000000|2022-01-18 17:30:00|1578.79|1576.79|1580.03|1578.03|1581.02|1579.02|1573.84|1571.84|0
1642527300000|2022-01-18 17:35:00|1580.27|1578.27|1576.81|1574.81|1580.77|1578.77|1575.32|1573.32|0
1642527600000|2022-01-18 17:40:00|1577.06|1575.06|1576.31|1574.31|1579.78|1577.78|1575.82|1573.82|0
1642527900000|2022-01-18 17:45:00|1576.07|1574.07|1571.12|1569.12|1578.04|1576.04|1570.87|1568.87|0
1642528200000|2022-01-18 17:50:00|1571.86|1569.86|1570.13|1568.13|1574.58|1572.58|1569.63|1567.63|0
1642528500000|2022-01-18 17:55:00|1570.37|1568.37|1568.64|1566.64|1572.6|1570.6|1568.15|1566.15|0
1642528800000|2022-01-18 18:00:00|1568.39|1566.39|1568.39|1566.39|1570.62|1568.62|1565.67|1563.67|0
1642529100000|2022-01-18 18:05:00|1568.15|1566.15|1571.86|1569.86|1571.86|1569.86|1566.17|1564.17|0
1642529400000|2022-01-18 18:10:00|1571.36|1569.36|1574.82|1572.82|1575.57|1573.57|1570.12|1568.12|0
1642529700000|2022-01-18 18:15:00|1574.58|1572.58|1575.81|1573.81|1578.29|1576.29|1572.84|1570.84|0
1642530000000|2022-01-18 18:20:00|1575.32|1573.32|1569.63|1567.63|1575.81|1573.81|1568.14|1566.14|0
1642530300000|2022-01-18 18:25:00|1569.87|1567.87|1571.36|1569.36|1571.85|1569.85|1567.4|1565.4|0
1642530600000|2022-01-18 18:30:00|1571.11|1569.11|1572.84|1570.84|1573.09|1571.09|1568.64|1566.64|0
1642530900000|2022-01-18 18:35:00|1572.59|1570.59|1577.05|1575.05|1577.79|1575.79|1572.1|1570.1|0
1642531200000|2022-01-18 18:40:00|1576.8|1574.8|1581.01|1579.01|1581.25|1579.25|1575.81|1573.81|0
1642531500000|2022-01-18 18:45:00|1580.51|1578.51|1577.66|1575.66|1582.74|1580.74|1576.8|1574.8|0
1642531800000|2022-01-18 18:50:00|1577.79|1575.79|1576.8|1574.8|1581.5|1579.5|1575.81|1573.81|0
1642532100000|2022-01-18 18:55:00|1577.29|1575.29|1581.99|1579.99|1583.73|1581.73|1576.67|1574.67|0
1642532400000|2022-01-18 19:00:00|1581.62|1579.62|1583.48|1581.48|1586.2|1584.2|1581.5|1579.5|0
1642532700000|2022-01-18 19:05:00|1583.73|1581.73|1583.58|1581.58|1586.45|1584.45|1582.59|1580.59|0
1642533000000|2022-01-18 19:10:00|1583.82|1581.82|1581.84|1579.84|1586.05|1584.05|1581.84|1579.84|0
1642533300000|2022-01-18 19:15:00|1581.72|1579.72|1586.3|1584.3|1586.79|1584.79|1581.6|1579.6|0
1642533600000|2022-01-18 19:20:00|1586.54|1584.54|1581.1|1579.1|1586.54|1584.54|1580.61|1578.61|0
1642533900000|2022-01-18 19:25:00|1580.85|1578.85|1582.83|1580.83|1583.82|1581.82|1578.38|1576.38|0
1642534200000|2022-01-18 19:30:00|1582.58|1580.58|1589.76|1587.76|1592.24|1590.24|1582.34|1580.34|0
1642534500000|2022-01-18 19:35:00|1589.02|1587.02|1590.75|1588.75|1592.6|1590.6|1589.02|1587.02|0
1642534800000|2022-01-18 19:40:00|1591|1589|1588.77|1586.77|1592.48|1590.48|1588.52|1586.52|0
1642535100000|2022-01-18 19:45:00|1588.52|1586.52|1593.97|1591.97|1594.96|1592.96|1588.27|1586.27|0
1642535400000|2022-01-18 19:50:00|1594.21|1592.21|1597.93|1595.93|1599.66|1597.66|1593.97|1591.97|0
1642535700000|2022-01-18 19:55:00|1598.42|1596.42|1595.45|1593.45|1599.16|1597.16|1594.95|1592.95|0
1642536000000|2022-01-18 20:00:00|1595.2|1593.2|1589.51|1587.51|1597.18|1595.18|1588.52|1586.52|0
1642536300000|2022-01-18 20:05:00|1589.76|1587.76|1589.01|1587.01|1591.98|1589.98|1587.28|1585.28|0
1642536600000|2022-01-18 20:10:00|1588.77|1586.77|1588.27|1586.27|1591.49|1589.49|1587.28|1585.28|0
1642536900000|2022-01-18 20:15:00|1587.28|1585.28|1577.38|1575.38|1587.28|1585.28|1574.91|1572.91|0
1642537200000|2022-01-18 20:20:00|1577.88|1575.88|1581.83|1579.83|1582.58|1580.58|1576.39|1574.39|0
1642537500000|2022-01-18 20:25:00|1582.08|1580.08|1580.84|1578.84|1582.58|1580.58|1578.37|1576.37|0
1642537800000|2022-01-18 20:30:00|1581.34|1579.34|1578.12|1576.12|1583.07|1581.07|1577.87|1575.87|0
1642538100000|2022-01-18 20:35:00|1578.62|1576.62|1576.88|1574.88|1579.11|1577.11|1574.66|1572.66|0
1642538400000|2022-01-18 20:40:00|1576.64|1574.64|1568.24|1566.24|1577.38|1575.38|1567.75|1565.75|0
1642538700000|2022-01-18 20:45:00|1567.75|1565.75|1575.29|1573.29|1575.29|1573.29|1567.75|1565.75|0
1642539000000|2022-01-18 20:50:00|1573.93|1571.93|1564.78|1562.78|1580.86|1578.86|1564.78|1562.78|0
1642539300000|2022-01-18 20:55:00|1565.27|1563.27|1576.4|1574.4|1576.4|1574.4|1564.78|1562.78|0
1642539600000|2022-01-18 21:00:00|1576.9|1574.9|1574.67|1572.67|1576.9|1574.9|1572.2|1570.2|0
1642539900000|2022-01-18 21:05:00|1573.93|1571.93|1573.93|1571.93|1575.04|1573.04|1572.69|1570.69|0
1642540200000|2022-01-18 21:10:00|1574.17|1572.17|1576.4|1574.4|1576.89|1574.89|1573.68|1571.68|0
1642540500000|2022-01-18 21:15:00|1576.95|1574.35|1577.31|1574.71|1578.43|1575.83|1576.32|1573.72|0
1642540800000|2022-01-18 21:20:00|1577.44|1574.84|1579.92|1577.32|1580.16|1577.56|1577.44|1574.84|0
1642541100000|2022-01-18 21:25:00|1579.67|1577.07|1577.94|1575.34|1580.41|1577.81|1577.94|1575.34|0
1642541400000|2022-01-18 21:30:00|1578.43|1575.83|1577.93|1575.33|1578.43|1575.83|1577.44|1574.84|0
1642541700000|2022-01-18 21:35:00|1578.05|1575.45|1578.18|1575.58|1578.43|1575.83|1577.44|1574.84|0
1642542000000|2022-01-18 21:40:00|1578.05|1575.45|1580.41|1577.81|1580.53|1577.93|1577.93|1575.33|0
1642542300000|2022-01-18 21:45:00|1580.9|1578.3|1581.64|1579.04|1582.14|1579.54|1580.9|1578.3|0
1642542600000|2022-01-18 21:50:00|1581.15|1578.55|1581.15|1578.55|1581.76|1579.16|1580.16|1577.56|0
1642542900000|2022-01-18 21:55:00|1581.4|1578.8|1581.37|1578.77|1581.89|1579.29|1580.77|1578.17|0
1642543200000|2022-01-18 22:00:00|1581.22|1578.62|1581.4|1578.8|1581.47|1578.87|1581.01|1578.41|0
1642543500000|2022-01-18 22:05:00|1581.36|1578.76|1581.19|1578.59|1581.4|1578.8|1581.19|1578.59|0
1642543800000|2022-01-18 22:10:00|1581.29|1578.69|1581.21|1578.61|1581.36|1578.76|1581.19|1578.59|0
1642544100000|2022-01-18 22:15:00|1581.32|1578.72|1581.15|1578.55|1581.4|1578.8|1581.15|1578.55|0
1642544400000|2022-01-18 22:20:00|1581.08|1578.48|1581.47|1578.87|1581.51|1578.91|1581.08|1578.48|0
1642544700000|2022-01-18 22:25:00|1581.43|1578.83|1581.47|1578.87|1581.51|1578.91|1581.43|1578.83|0
1642545300000|2022-01-18 22:35:00|1581.51|1578.91|1581.47|1578.87|1581.51|1578.91|1581.47|1578.87|0
1642545600000|2022-01-18 22:40:00|1581.27|1578.67|1581.27|1578.67|1581.31|1578.71|1581.27|1578.67|0
1642545900000|2022-01-18 22:45:00|1581.31|1578.71|1581.34|1578.74|1581.38|1578.78|1581.31|1578.71|0
1642546200000|2022-01-18 22:50:00|1581.31|1578.71|1581.23|1578.63|1581.31|1578.71|1581.23|1578.63|0
1642546500000|2022-01-18 22:55:00|1581.27|1578.67|1581.31|1578.71|1581.34|1578.74|1581.27|1578.67|0
1642546800000|2022-01-18 23:00:00|1583.73|1581.13|1582.87|1580.27|1584.47|1581.87|1581.01|1578.41|0
1642547100000|2022-01-18 23:05:00|1583.24|1580.64|1582.37|1579.77|1583.24|1580.64|1581.63|1579.03|0
1642547400000|2022-01-18 23:10:00|1582.62|1580.02|1584.11|1581.51|1584.85|1582.25|1582.13|1579.53|0
1642547700000|2022-01-18 23:15:00|1583.86|1581.26|1579.65|1577.05|1583.86|1581.26|1579.65|1577.05|0
1642548000000|2022-01-18 23:20:00|1580.15|1577.55|1580.64|1578.04|1582.13|1579.53|1578.91|1576.31|0
1642548300000|2022-01-18 23:25:00|1580.89|1578.29|1579.9|1577.3|1581.88|1579.28|1579.9|1577.3|0
1642548600000|2022-01-18 23:30:00|1580.15|1577.55|1577.54|1574.94|1580.64|1578.04|1576.19|1573.59|0
1642548900000|2022-01-18 23:35:00|1577.67|1575.07|1576.43|1573.83|1577.67|1575.07|1575.69|1573.09|0
1642549200000|2022-01-18 23:40:00|1576.18|1573.58|1575.69|1573.09|1577.67|1575.07|1575.69|1573.09|0
1642549500000|2022-01-18 23:45:00|1575.81|1573.21|1575.94|1573.34|1577.17|1574.57|1575.81|1573.21|0
1642549800000|2022-01-18 23:50:00|1576.18|1573.58|1574.95|1572.35|1576.18|1573.58|1573.21|1570.61|0
1642550100000|2022-01-18 23:55:00|1574.7|1572.1|1572.72|1570.12|1574.95|1572.35|1572.47|1569.87|0
1642550400000|2022-01-19 00:00:00|1572.97|1570.37|1576.05|1573.45|1576.68|1574.08|1572.72|1570.12|0
1642550700000|2022-01-19 00:05:00|1576.43|1573.83|1575.19|1572.59|1577.17|1574.57|1573.95|1571.35|0
1642551000000|2022-01-19 00:10:00|1574.7|1572.1|1571.73|1569.13|1574.94|1572.34|1570.98|1568.38|0
1642551300000|2022-01-19 00:15:00|1571.35|1568.75|1573.46|1570.86|1573.95|1571.35|1571.23|1568.63|0
1642551600000|2022-01-19 00:20:00|1573.33|1570.73|1573.46|1570.86|1574.69|1572.09|1572.83|1570.23|0
1642551900000|2022-01-19 00:25:00|1573.21|1570.61|1572.34|1569.74|1574.2|1571.6|1572.22|1569.62|0
1642552200000|2022-01-19 00:30:00|1571.97|1569.37|1572.96|1570.36|1575.19|1572.59|1571.97|1569.37|0
1642552500000|2022-01-19 00:35:00|1573.21|1570.61|1571.59|1568.99|1573.21|1570.61|1570.49|1567.89|0
1642552800000|2022-01-19 00:40:00|1572.22|1569.62|1570.49|1567.89|1572.22|1569.62|1570.24|1567.64|0
1642553100000|2022-01-19 00:45:00|1570.6|1568|1567.76|1565.16|1571.1|1568.5|1567.76|1565.16|0
1642553400000|2022-01-19 00:50:00|1568.01|1565.41|1568.26|1565.66|1569.25|1566.65|1566.53|1563.93|0
1642553700000|2022-01-19 00:55:00|1568.01|1565.41|1569.99|1567.39|1570.48|1567.88|1568.01|1565.41|0
1642554000000|2022-01-19 01:00:00|1570.98|1568.38|1571.97|1569.37|1572.46|1569.86|1569.74|1567.14|0
1642554300000|2022-01-19 01:05:00|1572.09|1569.49|1575.18|1572.58|1576.17|1573.57|1570.73|1568.13|0
1642554600000|2022-01-19 01:10:00|1575.68|1573.08|1577.53|1574.93|1578.65|1576.05|1575.18|1572.58|0
1642554900000|2022-01-19 01:15:00|1577.41|1574.81|1576.91|1574.31|1579.75|1577.15|1576.91|1574.31|0
1642555200000|2022-01-19 01:20:00|1576.78|1574.18|1577.41|1574.81|1577.77|1575.17|1575.68|1573.08|0
1642555500000|2022-01-19 01:25:00|1577.65|1575.05|1578.89|1576.29|1581.37|1578.77|1577.65|1575.05|0
1642555800000|2022-01-19 01:30:00|1579.26|1576.66|1578.76|1576.16|1582.11|1579.51|1578.76|1576.16|0
1642556100000|2022-01-19 01:35:00|1579.14|1576.54|1578.39|1575.79|1580.13|1577.53|1577.9|1575.3|0
1642556400000|2022-01-19 01:40:00|1578.51|1575.91|1576.17|1573.57|1580.13|1577.53|1576.17|1573.57|0
1642556700000|2022-01-19 01:45:00|1576.41|1573.81|1572.46|1569.86|1579.14|1576.54|1571.47|1568.87|0
1642557000000|2022-01-19 01:50:00|1572.21|1569.61|1570.72|1568.12|1573.94|1571.34|1570.72|1568.12|0
1642557300000|2022-01-19 01:55:00|1570.97|1568.37|1570.84|1568.24|1571.47|1568.87|1569.73|1567.13|0
1642557600000|2022-01-19 02:00:00|1571.22|1568.62|1572.45|1569.85|1572.82|1570.22|1569.73|1567.13|0
1642557900000|2022-01-19 02:05:00|1572.7|1570.1|1573.94|1571.34|1575.42|1572.82|1572.7|1570.1|0
1642558200000|2022-01-19 02:10:00|1573.69|1571.09|1576.91|1574.31|1576.91|1574.31|1573.44|1570.84|0
1642558500000|2022-01-19 02:15:00|1577.15|1574.55|1577.65|1575.05|1578.88|1576.28|1576.66|1574.06|0
1642558800000|2022-01-19 02:20:00|1577.77|1575.17|1576.41|1573.81|1577.77|1575.17|1575.67|1573.07|0
1642559100000|2022-01-19 02:25:00|1576.53|1573.93|1577.4|1574.8|1578.39|1575.79|1576.41|1573.81|0
1642559400000|2022-01-19 02:30:00|1577.15|1574.55|1574.92|1572.32|1577.89|1575.29|1574.79|1572.19|0
1642559700000|2022-01-19 02:35:00|1574.79|1572.19|1572.2|1569.6|1575.54|1572.94|1571.46|1568.86|0
1642560000000|2022-01-19 02:40:00|1572.45|1569.85|1568.49|1565.89|1573.19|1570.59|1567.75|1565.15|0
1642560300000|2022-01-19 02:45:00|1568.24|1565.64|1563.79|1561.19|1568.74|1566.14|1562.8|1560.2|0
1642560600000|2022-01-19 02:50:00|1563.54|1560.94|1561.81|1559.21|1566.02|1563.42|1558.84|1556.24|0
1642560900000|2022-01-19 02:55:00|1562.06|1559.46|1564.04|1561.44|1565.27|1562.67|1561.93|1559.33|0
1642561200000|2022-01-19 03:00:00|1564.28|1561.68|1562.8|1560.2|1564.78|1562.18|1561.93|1559.33|0
1642561500000|2022-01-19 03:05:00|1563.05|1560.45|1559.83|1557.23|1564.03|1561.43|1559.45|1556.85|0
1642561800000|2022-01-19 03:10:00|1559.95|1557.35|1560.08|1557.48|1562.3|1559.7|1559.33|1556.73|0
1642562100000|2022-01-19 03:15:00|1559.95|1557.35|1562.3|1559.7|1564.15|1561.55|1559.33|1556.73|0
1642562400000|2022-01-19 03:20:00|1562.05|1559.45|1557.6|1555|1562.3|1559.7|1557.11|1554.51|0
1642562700000|2022-01-19 03:25:00|1557.35|1554.75|1558.34|1555.74|1558.34|1555.74|1556.36|1553.76|0
1642563000000|2022-01-19 03:30:00|1557.85|1555.25|1555.08|1552.48|1560.32|1557.72|1555.08|1552.48|0
1642563300000|2022-01-19 03:35:00|1555.19|1552.59|1556.56|1553.96|1557.3|1554.7|1554.95|1552.35|0
1642563600000|2022-01-19 03:40:00|1556.81|1554.21|1556.56|1553.96|1557.05|1554.45|1553.34|1550.74|0
1642563900000|2022-01-19 03:45:00|1556.31|1553.71|1554.83|1552.23|1556.56|1553.96|1554.33|1551.73|0
1642564200000|2022-01-19 03:50:00|1554.7|1552.1|1556.06|1553.46|1556.31|1553.71|1554.08|1551.48|0
1642564500000|2022-01-19 03:55:00|1556.31|1553.71|1556.06|1553.46|1556.8|1554.2|1555.07|1552.47|0
1642564800000|2022-01-19 04:00:00|1556.31|1553.71|1558.16|1555.56|1558.78|1556.18|1555.81|1553.21|0
1642565100000|2022-01-19 04:05:00|1558.29|1555.69|1556.8|1554.2|1558.53|1555.93|1556.8|1554.2|0
1642565400000|2022-01-19 04:10:00|1557.3|1554.7|1555.68|1553.08|1557.54|1554.94|1555.07|1552.47|0
1642565700000|2022-01-19 04:15:00|1555.56|1552.96|1553.34|1550.74|1555.81|1553.21|1553.34|1550.74|0
1642566000000|2022-01-19 04:20:00|1553.58|1550.98|1554.08|1551.48|1554.82|1552.22|1553.58|1550.98|0
1642566300000|2022-01-19 04:25:00|1554.33|1551.73|1556.8|1554.2|1557.05|1554.45|1554.33|1551.73|0
1642566600000|2022-01-19 04:30:00|1556.55|1553.95|1557.41|1554.81|1558.53|1555.93|1556.55|1553.95|0
1642566900000|2022-01-19 04:35:00|1557.29|1554.69|1556.55|1553.95|1557.54|1554.94|1556.3|1553.7|0
1642567200000|2022-01-19 04:40:00|1556.8|1554.2|1555.31|1552.71|1556.8|1554.2|1554.82|1552.22|0
1642567500000|2022-01-19 04:45:00|1555.06|1552.46|1554.32|1551.72|1556.55|1553.95|1554.08|1551.48|0
1642567800000|2022-01-19 04:50:00|1554.07|1551.47|1551.72|1549.12|1554.19|1551.59|1551.11|1548.51|0
1642568100000|2022-01-19 04:55:00|1551.85|1549.25|1547.4|1544.8|1552.59|1549.99|1546.41|1543.81|0
1642568400000|2022-01-19 05:00:00|1546.9|1544.3|1547.15|1544.55|1547.89|1545.29|1545.91|1543.31|0
1642568700000|2022-01-19 05:05:00|1547.02|1544.42|1547.64|1545.04|1548.88|1546.28|1546.41|1543.81|0
1642569000000|2022-01-19 05:10:00|1547.4|1544.8|1548.63|1546.03|1548.88|1546.28|1545.17|1542.57|0
1642569300000|2022-01-19 05:15:00|1548.75|1546.15|1547.15|1544.55|1548.88|1546.28|1546.9|1544.3|0
1642569600000|2022-01-19 05:20:00|1546.9|1544.3|1545.17|1542.57|1546.9|1544.3|1543.93|1541.33|0
1642569900000|2022-01-19 05:25:00|1544.92|1542.32|1544.18|1541.58|1546.16|1543.56|1543.68|1541.08|0
1642570200000|2022-01-19 05:30:00|1544.43|1541.83|1544.3|1541.7|1546.65|1544.05|1544.3|1541.7|0
1642570500000|2022-01-19 05:35:00|1544.18|1541.58|1546.16|1543.56|1547.64|1545.04|1543.93|1541.33|0
1642570800000|2022-01-19 05:40:00|1545.91|1543.31|1543.8|1541.2|1546.16|1543.56|1543.8|1541.2|0
1642571100000|2022-01-19 05:45:00|1543.93|1541.33|1543.68|1541.08|1544.67|1542.07|1543.68|1541.08|0
1642571400000|2022-01-19 05:50:00|1543.93|1541.33|1546.15|1543.55|1547.14|1544.54|1543.68|1541.08|0
1642571700000|2022-01-19 05:55:00|1546.4|1543.8|1547.75|1545.15|1548.13|1545.53|1544.67|1542.07|0
1642572000000|2022-01-19 06:00:00|1547.88|1545.28|1549.61|1547.01|1550.11|1547.51|1544.92|1542.32|0
1642572300000|2022-01-19 06:05:00|1549.37|1546.77|1550.23|1547.63|1552.45|1549.85|1548.87|1546.27|0
1642572600000|2022-01-19 06:10:00|1550.11|1547.51|1550.72|1548.12|1552.58|1549.98|1550.11|1547.51|0
1642572900000|2022-01-19 06:15:00|1551.34|1548.74|1551.59|1548.99|1551.59|1548.99|1549.61|1547.01|0
1642573200000|2022-01-19 06:20:00|1551.34|1548.74|1552.94|1550.34|1553.81|1551.21|1551.21|1548.61|0
1642573500000|2022-01-19 06:25:00|1553.07|1550.47|1550.85|1548.25|1553.81|1551.21|1550.35|1547.75|0
1642573800000|2022-01-19 06:30:00|1551.09|1548.49|1546.89|1544.29|1551.09|1548.49|1546.64|1544.04|0
1642574100000|2022-01-19 06:35:00|1547.01|1544.41|1550.1|1547.5|1550.1|1547.5|1546.39|1543.79|0
1642574400000|2022-01-19 06:40:00|1550.22|1547.62|1550.84|1548.24|1552.82|1550.22|1548.87|1546.27|0
1642574700000|2022-01-19 06:45:00|1550.96|1548.36|1551.35|1548.75|1552.33|1549.73|1550.71|1548.11|0
1642575000000|2022-01-19 06:50:00|1551.23|1548.63|1550|1547.4|1551.48|1548.88|1550|1547.4|0
1642575300000|2022-01-19 06:55:00|1550.24|1547.64|1547.77|1545.17|1550.99|1548.39|1547.77|1545.17|0
1642575600000|2022-01-19 07:00:00|1547.52|1544.92|1547.39|1544.79|1549.13|1546.53|1543.57|1540.97|0
1642575900000|2022-01-19 07:05:00|1547.77|1545.17|1545.79|1543.19|1549.25|1546.65|1543.81|1541.21|0
1642576200000|2022-01-19 07:10:00|1545.91|1543.31|1544.55|1541.95|1545.91|1543.31|1543.68|1541.08|0
1642576500000|2022-01-19 07:15:00|1544.67|1542.07|1546.53|1543.93|1547.64|1545.04|1544.06|1541.46|0
1642576800000|2022-01-19 07:20:00|1546.4|1543.8|1544.06|1541.46|1546.4|1543.8|1543.56|1540.96|0
1642577100000|2022-01-19 07:25:00|1543.81|1541.21|1543.56|1540.96|1544.92|1542.32|1543.56|1540.96|0
1642577400000|2022-01-19 07:30:00|1543.68|1541.08|1546.03|1543.43|1547.02|1544.42|1543.56|1540.96|0
1642577700000|2022-01-19 07:35:00|1545.79|1543.19|1545.9|1543.3|1546.78|1544.18|1544.3|1541.7|0
1642578000000|2022-01-19 07:40:00|1545.79|1543.19|1544.3|1541.7|1547.52|1544.92|1543.56|1540.96|0
1642578300000|2022-01-19 07:45:00|1544.55|1541.95|1546.52|1543.92|1547.27|1544.67|1543.56|1540.96|0
1642578600000|2022-01-19 07:50:00|1546.64|1544.04|1547.04|1544.44|1547.42|1544.82|1544.95|1542.35|0
1642578900000|2022-01-19 07:55:00|1547.17|1544.57|1545.63|1543.03|1547.17|1544.57|1541.49|1538.89|0
1642579200000|2022-01-19 08:00:00|1545.88|1543.28|1544.4|1541.8|1549.46|1546.86|1540.44|1537.84|0
1642579500000|2022-01-19 08:05:00|1543.85|1541.85|1552.62|1550.62|1552.75|1550.75|1543.85|1541.85|0
1642579800000|2022-01-19 08:10:00|1553.25|1551.25|1554.73|1552.73|1557.2|1555.2|1552.38|1550.38|0
1642580100000|2022-01-19 08:15:00|1555.47|1553.47|1557.45|1555.45|1557.45|1555.45|1553.74|1551.74|0
1642580400000|2022-01-19 08:20:00|1557.94|1555.94|1556.95|1554.95|1558.44|1556.44|1552.62|1550.62|0
1642580700000|2022-01-19 08:25:00|1557.7|1555.7|1554.35|1552.35|1558.44|1556.44|1553.49|1551.49|0
1642581000000|2022-01-19 08:30:00|1554.48|1552.48|1559.67|1557.67|1560.91|1558.91|1553.98|1551.98|0
1642581300000|2022-01-19 08:35:00|1559.43|1557.43|1564.62|1562.62|1564.87|1562.87|1558.19|1556.19|0
1642581600000|2022-01-19 08:40:00|1564.37|1562.37|1564.12|1562.12|1565.86|1563.86|1562.64|1560.64|0
1642581900000|2022-01-19 08:45:00|1564.37|1562.37|1565.86|1563.86|1567.09|1565.09|1563.38|1561.38|0
1642582200000|2022-01-19 08:50:00|1565.61|1563.61|1571.05|1569.05|1571.3|1569.3|1564.87|1562.87|0
1642582500000|2022-01-19 08:55:00|1570.92|1568.92|1571.3|1569.3|1572.04|1570.04|1569.81|1567.81|0
1642582800000|2022-01-19 09:00:00|1570.8|1568.8|1571.54|1569.54|1572.53|1570.53|1568.2|1566.2|0
1642583100000|2022-01-19 09:05:00|1571.91|1569.91|1570.43|1568.43|1573.28|1571.28|1570.06|1568.06|0
1642583400000|2022-01-19 09:10:00|1572.04|1570.04|1568.57|1566.57|1572.04|1570.04|1568.57|1566.57|0
1642583700000|2022-01-19 09:15:00|1568.33|1566.33|1573.03|1571.03|1573.27|1571.27|1568.33|1566.33|0
1642584000000|2022-01-19 09:20:00|1572.78|1570.78|1569.12|1567.12|1572.78|1570.78|1568.87|1566.87|0
1642584300000|2022-01-19 09:25:00|1568.87|1566.87|1565.91|1563.91|1569.86|1567.86|1565.91|1563.91|0
1642584600000|2022-01-19 09:30:00|1566.15|1564.15|1569.73|1567.73|1569.86|1567.86|1564.17|1562.17|0
1642584900000|2022-01-19 09:35:00|1569.86|1567.86|1571.84|1569.84|1571.84|1569.84|1568.63|1566.63|0
1642585200000|2022-01-19 09:40:00|1571.59|1569.59|1577.28|1575.28|1578.52|1576.52|1571.35|1569.35|0
1642585500000|2022-01-19 09:45:00|1577.04|1575.04|1577.78|1575.78|1579.76|1577.76|1576.79|1574.79|0
1642585800000|2022-01-19 09:50:00|1577.9|1575.9|1580.35|1578.35|1580.85|1578.85|1577.78|1575.78|0
1642586100000|2022-01-19 09:55:00|1580.6|1578.6|1584.12|1582.12|1585.36|1583.36|1579.42|1577.42|0
1642586400000|2022-01-19 10:00:00|1583.87|1581.87|1581.02|1579.02|1584.12|1582.12|1580.65|1578.65|0
1642586700000|2022-01-19 10:05:00|1580.65|1578.65|1582.14|1580.14|1583.62|1581.62|1580.65|1578.65|0
1642587000000|2022-01-19 10:10:00|1582.38|1580.38|1580.4|1578.4|1582.63|1580.63|1579.91|1577.91|0
1642587300000|2022-01-19 10:15:00|1580.52|1578.52|1582.88|1580.88|1582.88|1580.88|1579.78|1577.78|0
1642587600000|2022-01-19 10:20:00|1582.63|1580.63|1582.75|1580.75|1584.12|1582.12|1581.64|1579.64|0
1642587900000|2022-01-19 10:25:00|1582.63|1580.63|1581.64|1579.64|1583.13|1581.13|1580.15|1578.15|0
1642588200000|2022-01-19 10:30:00|1581.89|1579.89|1583.62|1581.62|1583.87|1581.87|1581.14|1579.14|0
1642588500000|2022-01-19 10:35:00|1583.49|1581.49|1582.13|1580.13|1584.48|1582.48|1581.51|1579.51|0
1642588800000|2022-01-19 10:40:00|1582.5|1580.5|1580.89|1578.89|1583.74|1581.74|1580.77|1578.77|0
1642589100000|2022-01-19 10:45:00|1580.77|1578.77|1582.38|1580.38|1584.36|1582.36|1580.15|1578.15|0
1642589400000|2022-01-19 10:50:00|1582.63|1580.63|1580.52|1578.52|1583.37|1581.37|1579.9|1577.9|0
1642589700000|2022-01-19 10:55:00|1580.27|1578.27|1586.34|1584.34|1586.34|1584.34|1579.66|1577.66|0
1642590000000|2022-01-19 11:00:00|1585.84|1583.84|1588.32|1586.32|1589.81|1587.81|1585.35|1583.35|0
1642590300000|2022-01-19 11:05:00|1588.07|1586.07|1587.2|1585.2|1589.31|1587.31|1586.34|1584.34|0
1642590600000|2022-01-19 11:10:00|1587.33|1585.33|1585.84|1583.84|1588.07|1586.07|1585.35|1583.35|0
1642590900000|2022-01-19 11:15:00|1585.96|1583.96|1583.61|1581.61|1586.83|1584.83|1583.12|1581.12|0
1642591200000|2022-01-19 11:20:00|1583.12|1581.12|1581.38|1579.38|1584.11|1582.11|1579.65|1577.65|0
1642591500000|2022-01-19 11:25:00|1581.26|1579.26|1579.16|1577.16|1581.63|1579.63|1579.16|1577.16|0
1642591800000|2022-01-19 11:30:00|1578.41|1576.41|1579.52|1577.52|1580.15|1578.15|1577.42|1575.42|0
1642592100000|2022-01-19 11:35:00|1579.65|1577.65|1582.62|1580.62|1583.12|1581.12|1579.65|1577.65|0
1642592400000|2022-01-19 11:40:00|1582.12|1580.12|1582.12|1580.12|1583.86|1581.86|1582.12|1580.12|0
1642592700000|2022-01-19 11:45:00|1581.88|1579.88|1585.09|1583.09|1585.09|1583.09|1581.63|1579.63|0
1642593000000|2022-01-19 11:50:00|1585.34|1583.34|1587.32|1585.32|1587.82|1585.82|1585.09|1583.09|0
1642593300000|2022-01-19 11:55:00|1587.07|1585.07|1587.57|1585.57|1588.06|1586.06|1585.59|1583.59|0
1642593600000|2022-01-19 12:00:00|1587.32|1585.32|1589.05|1587.05|1589.3|1587.3|1587.32|1585.32|0
1642593900000|2022-01-19 12:05:00|1589.3|1587.3|1588.06|1586.06|1589.55|1587.55|1587.57|1585.57|0
1642594200000|2022-01-19 12:10:00|1587.82|1585.82|1588.06|1586.06|1589.55|1587.55|1587.07|1585.07|0
1642594500000|2022-01-19 12:15:00|1588.56|1586.56|1585.34|1583.34|1589.3|1587.3|1584.35|1582.35|0
1642594800000|2022-01-19 12:20:00|1585.59|1583.59|1585.34|1583.34|1586.58|1584.58|1583.85|1581.85|0
1642595100000|2022-01-19 12:25:00|1585.21|1583.21|1584.47|1582.47|1585.95|1583.95|1584.35|1582.35|0
1642595400000|2022-01-19 12:30:00|1584.35|1582.35|1588.31|1586.31|1588.56|1586.56|1584.35|1582.35|0
1642595700000|2022-01-19 12:35:00|1588.56|1586.56|1582.73|1580.73|1589.3|1587.3|1582.73|1580.73|0
1642596000000|2022-01-19 12:40:00|1582.86|1580.86|1583.11|1581.11|1583.85|1581.85|1582.12|1580.12|0
1642596300000|2022-01-19 12:45:00|1582.86|1580.86|1586.32|1584.32|1586.32|1584.32|1582.86|1580.86|0
1642596600000|2022-01-19 12:50:00|1586.08|1584.08|1588.06|1586.06|1588.8|1586.8|1586.08|1584.08|0
1642596900000|2022-01-19 12:55:00|1588.31|1586.31|1588.06|1586.06|1588.8|1586.8|1587.81|1585.81|0
1642597200000|2022-01-19 13:00:00|1587.81|1585.81|1590.04|1588.04|1590.29|1588.29|1587.56|1585.56|0
1642597500000|2022-01-19 13:05:00|1589.79|1587.79|1594.4|1592.4|1595.64|1593.64|1589.79|1587.79|0
1642597800000|2022-01-19 13:10:00|1594.65|1592.65|1594.4|1592.4|1595.64|1593.64|1592.92|1590.92|0
1642598100000|2022-01-19 13:15:00|1594.65|1592.65|1594.4|1592.4|1596.63|1594.63|1592.92|1590.92|0
1642598400000|2022-01-19 13:20:00|1594.16|1592.16|1596.14|1594.14|1597.62|1595.62|1593.41|1591.41|0
1642598700000|2022-01-19 13:25:00|1596.38|1594.38|1597.94|1595.94|1598.19|1596.19|1596.38|1594.38|0
1642599000000|2022-01-19 13:30:00|1598.19|1596.19|1592.49|1590.49|1598.19|1596.19|1592|1590|0
1642599300000|2022-01-19 13:35:00|1592.25|1590.25|1594.1|1592.1|1594.97|1592.97|1592.25|1590.25|0
1642599600000|2022-01-19 13:40:00|1594.23|1592.23|1591.26|1589.26|1594.72|1592.72|1591.26|1589.26|0
1642599900000|2022-01-19 13:45:00|1591.5|1589.5|1592.25|1590.25|1592.49|1590.49|1590.51|1588.51|0
1642600200000|2022-01-19 13:50:00|1592|1590|1592.24|1590.24|1595.22|1593.22|1592|1590|0
1642600500000|2022-01-19 13:55:00|1592.49|1590.49|1596.95|1594.95|1597.69|1595.69|1592.49|1590.49|0
1642600800000|2022-01-19 14:00:00|1597.2|1595.2|1592.74|1590.74|1597.45|1595.45|1592.74|1590.74|0
1642601100000|2022-01-19 14:05:00|1592.99|1590.99|1593.23|1591.23|1594.72|1592.72|1592.74|1590.74|0
1642601400000|2022-01-19 14:10:00|1592.99|1590.99|1591.75|1589.75|1593.98|1591.98|1591.75|1589.75|0
1642601700000|2022-01-19 14:15:00|1591.99|1589.99|1592.74|1590.74|1593.23|1591.23|1591.25|1589.25|0
1642602000000|2022-01-19 14:20:00|1592.49|1590.49|1591|1589|1594.47|1592.47|1590.26|1588.26|0
1642602300000|2022-01-19 14:25:00|1590.26|1588.26|1591.74|1589.74|1592.98|1590.98|1590.26|1588.26|0
1642602600000|2022-01-19 14:30:00|1591.5|1589.5|1589.07|1587.07|1598.73|1596.73|1588.57|1586.57|0
1642602900000|2022-01-19 14:35:00|1588.82|1586.82|1603.43|1601.43|1606.16|1604.16|1588.57|1586.57|0
1642603200000|2022-01-19 14:40:00|1603.68|1601.68|1598.97|1596.97|1603.93|1601.93|1591.29|1589.29|0
1642603500000|2022-01-19 14:45:00|1598.48|1596.48|1597.73|1595.73|1605.66|1603.66|1595.75|1593.75|0
1642603800000|2022-01-19 14:50:00|1597.98|1595.98|1601.94|1599.94|1605.41|1603.41|1594.02|1592.02|0
1642604100000|2022-01-19 14:55:00|1602.93|1600.93|1603.68|1601.68|1605.78|1603.78|1600.95|1598.95|0
1642604400000|2022-01-19 15:00:00|1605.41|1603.41|1599.46|1597.46|1605.91|1603.91|1595.25|1593.25|0
1642604700000|2022-01-19 15:05:00|1598.97|1596.97|1591.04|1589.04|1599.22|1597.22|1588.57|1586.57|0
1642605000000|2022-01-19 15:10:00|1590.79|1588.79|1594.26|1592.26|1596|1594|1589.06|1587.06|0
1642605300000|2022-01-19 15:15:00|1594.38|1592.38|1587.08|1585.08|1595.5|1593.5|1584.6|1582.6|0
1642605600000|2022-01-19 15:20:00|1587.57|1585.57|1580.89|1578.89|1589.06|1587.06|1580.89|1578.89|0
1642605900000|2022-01-19 15:25:00|1581.63|1579.63|1574.61|1572.61|1581.63|1579.63|1574.61|1572.61|0
1642606200000|2022-01-19 15:30:00|1574.86|1572.86|1573.34|1571.34|1578.08|1576.08|1572.14|1570.14|0
1642606500000|2022-01-19 15:35:00|1572.59|1570.59|1570.61|1568.61|1575.56|1573.56|1569.87|1567.87|0
1642606800000|2022-01-19 15:40:00|1570.37|1568.37|1570.86|1568.86|1571.85|1569.85|1568.63|1566.63|0
1642607100000|2022-01-19 15:45:00|1570.61|1568.61|1567.4|1565.4|1572.59|1570.59|1566.41|1564.41|0
1642607400000|2022-01-19 15:50:00|1567.15|1565.15|1572.34|1570.34|1575.56|1573.56|1567.15|1565.15|0
1642607700000|2022-01-19 15:55:00|1571.11|1569.11|1573.83|1571.83|1576.3|1574.3|1569.62|1567.62|0
1642608000000|2022-01-19 16:00:00|1574.08|1572.08|1572.1|1570.1|1576.8|1574.8|1571.11|1569.11|0
1642608300000|2022-01-19 16:05:00|1572.34|1570.34|1571.1|1569.1|1573.33|1571.33|1569.13|1567.13|0
1642608600000|2022-01-19 16:10:00|1571.35|1569.35|1563.06|1561.06|1571.35|1569.35|1563.06|1561.06|0
1642608900000|2022-01-19 16:15:00|1563.43|1561.43|1563.93|1561.93|1567.89|1565.89|1559.97|1557.97|0
1642609200000|2022-01-19 16:20:00|1563.68|1561.68|1559.72|1557.72|1565.66|1563.66|1558.98|1556.98|0
1642609500000|2022-01-19 16:25:00|1560.22|1558.22|1566.65|1564.65|1569.12|1567.12|1558.73|1556.73|0
1642609800000|2022-01-19 16:30:00|1567.39|1565.39|1562.94|1560.94|1572.83|1570.83|1561.7|1559.7|0
1642610100000|2022-01-19 16:35:00|1563.18|1561.18|1566.5|1564.5|1566.75|1564.75|1560.46|1558.46|0
1642610400000|2022-01-19 16:40:00|1565.76|1563.76|1565.02|1563.02|1567.99|1565.99|1561.8|1559.8|0
1642610700000|2022-01-19 16:45:00|1564.77|1562.77|1570.95|1568.95|1572.44|1570.44|1563.78|1561.78|0
1642611000000|2022-01-19 16:50:00|1570.7|1568.7|1577.53|1575.53|1578.82|1576.82|1569.47|1567.47|0
1642611300000|2022-01-19 16:55:00|1577.78|1575.78|1578.27|1576.27|1579.51|1577.51|1576.05|1574.05|0
1642611600000|2022-01-19 17:00:00|1578.52|1576.52|1580.75|1578.75|1582.48|1580.48|1578.03|1576.03|0
1642611900000|2022-01-19 17:05:00|1581|1579|1585.45|1583.45|1585.95|1583.95|1580.5|1578.5|0
1642612200000|2022-01-19 17:10:00|1585.7|1583.7|1589.31|1587.31|1591.39|1589.39|1584.71|1582.71|0
1642612500000|2022-01-19 17:15:00|1589.56|1587.56|1586.09|1584.09|1589.81|1587.81|1585.1|1583.1|0
1642612800000|2022-01-19 17:20:00|1586.59|1584.59|1590.05|1588.05|1591.04|1589.04|1585.59|1583.59|0
1642613100000|2022-01-19 17:25:00|1589.56|1587.56|1591.78|1589.78|1592.28|1590.28|1588.57|1586.57|0
1642613400000|2022-01-19 17:30:00|1591.54|1589.54|1588.81|1586.81|1593.27|1591.27|1588.32|1586.32|0
1642613700000|2022-01-19 17:35:00|1588.32|1586.32|1584.85|1582.85|1590.05|1588.05|1584.85|1582.85|0
1642614000000|2022-01-19 17:40:00|1585.34|1583.34|1583.86|1581.86|1586.34|1584.34|1581.63|1579.63|0
1642614300000|2022-01-19 17:45:00|1584.11|1582.11|1588.31|1586.31|1591.04|1589.04|1582.37|1580.37|0
1642614600000|2022-01-19 17:50:00|1588.07|1586.07|1583.61|1581.61|1590.05|1588.05|1583.61|1581.61|0
1642614900000|2022-01-19 17:55:00|1583.86|1581.86|1591.53|1589.53|1592.28|1590.28|1583.86|1581.86|0
1642615200000|2022-01-19 18:00:00|1591.29|1589.29|1590.79|1588.79|1592.28|1590.28|1583.86|1581.86|0
1642615500000|2022-01-19 18:05:00|1590.29|1588.29|1588.09|1586.09|1590.66|1588.66|1586.98|1584.98|0
1642615800000|2022-01-19 18:10:00|1588.22|1586.22|1590.45|1588.45|1590.94|1588.94|1587.72|1585.72|0
1642616100000|2022-01-19 18:15:00|1590.7|1588.7|1588.22|1586.22|1591.69|1589.69|1587.23|1585.23|0
1642616400000|2022-01-19 18:20:00|1587.97|1585.97|1585|1583|1588.47|1586.47|1584.26|1582.26|0
1642616700000|2022-01-19 18:25:00|1585.74|1583.74|1579.8|1577.8|1586.98|1584.98|1579.55|1577.55|0
1642617000000|2022-01-19 18:30:00|1580.54|1578.54|1580.79|1578.79|1583.26|1581.26|1577.82|1575.82|0
1642617300000|2022-01-19 18:35:00|1580.29|1578.29|1576.33|1574.33|1580.29|1578.29|1575.59|1573.59|0
1642617600000|2022-01-19 18:40:00|1576.08|1574.08|1576.82|1574.82|1577.57|1575.57|1574.1|1572.1|0
1642617900000|2022-01-19 18:45:00|1577.07|1575.07|1575.09|1573.09|1578.06|1576.06|1574.59|1572.59|0
1642618200000|2022-01-19 18:50:00|1574.84|1572.84|1576.33|1574.33|1576.82|1574.82|1571.87|1569.87|0
1642618500000|2022-01-19 18:55:00|1576.08|1574.08|1575.09|1573.09|1579.05|1577.05|1574.1|1572.1|0
1642618800000|2022-01-19 19:00:00|1574.59|1572.59|1572.86|1570.86|1576.82|1574.82|1571.87|1569.87|0
1642619100000|2022-01-19 19:05:00|1573.11|1571.11|1564.2|1562.2|1573.35|1571.35|1563.21|1561.21|0
1642619400000|2022-01-19 19:10:00|1564.44|1562.44|1561.47|1559.47|1566.18|1564.18|1560.48|1558.48|0
1642619700000|2022-01-19 19:15:00|1561.72|1559.72|1562.75|1560.75|1563.25|1561.25|1559.69|1557.69|0
1642620000000|2022-01-19 19:20:00|1562.5|1560.5|1559.29|1557.29|1562.5|1560.5|1557.06|1555.06|0
1642620300000|2022-01-19 19:25:00|1559.04|1557.04|1555.82|1553.82|1560.03|1558.03|1555.33|1553.33|0
1642620600000|2022-01-19 19:30:00|1555.33|1553.33|1557.8|1555.8|1558.3|1556.3|1553.84|1551.84|0
1642620900000|2022-01-19 19:35:00|1557.31|1555.31|1557.8|1555.8|1561.26|1559.26|1557.06|1555.06|0
1642621200000|2022-01-19 19:40:00|1558.79|1556.79|1566.08|1564.08|1566.46|1564.46|1557.3|1555.3|0
1642621500000|2022-01-19 19:45:00|1565.97|1563.97|1560.03|1558.03|1566.71|1564.71|1558.79|1556.79|0
1642621800000|2022-01-19 19:50:00|1560.27|1558.27|1564.23|1562.23|1564.73|1562.73|1559.78|1557.78|0
1642622100000|2022-01-19 19:55:00|1564.73|1562.73|1564.23|1562.23|1569.43|1567.43|1562.99|1560.99|0
1642622400000|2022-01-19 20:00:00|1564.48|1562.48|1560.77|1558.77|1565.96|1563.96|1559.28|1557.28|0
1642622700000|2022-01-19 20:05:00|1561.01|1559.01|1562.99|1560.99|1566.7|1564.7|1560.52|1558.52|0
1642623000000|2022-01-19 20:10:00|1562.25|1560.25|1570.42|1568.42|1571.65|1569.65|1562.25|1560.25|0
1642623300000|2022-01-19 20:15:00|1570.17|1568.17|1565.34|1563.34|1571.41|1569.41|1562.99|1560.99|0
1642623600000|2022-01-19 20:20:00|1565.47|1563.47|1563.24|1561.24|1567.45|1565.45|1562.5|1560.5|0
1642623900000|2022-01-19 20:25:00|1563.73|1561.73|1556.56|1554.56|1565.46|1563.46|1555.57|1553.57|0
1642624200000|2022-01-19 20:30:00|1556.06|1554.06|1550.37|1548.37|1557.05|1555.05|1549.63|1547.63|0
1642624500000|2022-01-19 20:35:00|1550.62|1548.62|1547.65|1545.65|1552.35|1550.35|1547.15|1545.15|0
1642624800000|2022-01-19 20:40:00|1547.4|1545.4|1550.37|1548.37|1553.09|1551.09|1546.41|1544.41|0
1642625100000|2022-01-19 20:45:00|1552.1|1550.1|1548.39|1546.39|1552.1|1550.1|1548.39|1546.39|0
1642625400000|2022-01-19 20:50:00|1545.92|1543.92|1537.5|1535.5|1545.92|1543.92|1535.77|1533.77|0
1642625700000|2022-01-19 20:55:00|1537.26|1535.26|1529.29|1527.29|1537.5|1535.5|1526.43|1524.43|0
1642626000000|2022-01-19 21:00:00|1529.53|1527.53|1529.29|1527.29|1533.99|1531.99|1525.83|1523.83|0
1642626300000|2022-01-19 21:05:00|1529.78|1527.78|1529.53|1527.53|1532.75|1530.75|1529.53|1527.53|0
1642626600000|2022-01-19 21:10:00|1530.03|1528.03|1529.78|1527.78|1532.5|1530.5|1529.53|1527.53|0
1642626900000|2022-01-19 21:15:00|1530.82|1528.22|1529.58|1526.98|1532.06|1529.46|1529.34|1526.74|0
1642627200000|2022-01-19 21:20:00|1529.83|1527.23|1526.86|1524.26|1530.08|1527.48|1526.86|1524.26|0
1642627500000|2022-01-19 21:25:00|1526.62|1524.02|1525.63|1523.03|1527.11|1524.51|1522.91|1520.31|0
1642627800000|2022-01-19 21:30:00|1525.87|1523.27|1526.12|1523.52|1527.36|1524.76|1525.38|1522.78|0
1642628100000|2022-01-19 21:35:00|1525.87|1523.27|1525.13|1522.53|1526.12|1523.52|1524.39|1521.79|0
1642628400000|2022-01-19 21:40:00|1525.38|1522.78|1525.38|1522.78|1526.37|1523.77|1524.26|1521.66|0
1642628700000|2022-01-19 21:45:00|1525.63|1523.03|1530.07|1527.47|1530.07|1527.47|1525.63|1523.03|0
1642629000000|2022-01-19 21:50:00|1529.83|1527.23|1530.69|1528.09|1530.82|1528.22|1529.83|1527.23|0
1642629300000|2022-01-19 21:55:00|1530.82|1528.22|1529.2|1526.6|1531.43|1528.83|1528.84|1526.24|0
1642629600000|2022-01-19 22:00:00|1529.82|1527.22|1529.16|1526.56|1529.82|1527.22|1528.95|1526.35|0
1642629900000|2022-01-19 22:05:00|1528.91|1526.31|1528.94|1526.34|1529.16|1526.56|1528.69|1526.09|0
1642630200000|2022-01-19 22:10:00|1529.01|1526.41|1528.87|1526.27|1529.16|1526.56|1528.8|1526.2|0
1642630500000|2022-01-19 22:15:00|1528.98|1526.38|1528.79|1526.19|1529.27|1526.67|1528.79|1526.19|0
1642630800000|2022-01-19 22:20:00|1528.76|1526.16|1529.05|1526.45|1529.09|1526.49|1528.59|1525.99|0
1642631100000|2022-01-19 22:25:00|1529.09|1526.49|1528.76|1526.16|1529.09|1526.49|1528.72|1526.12|0
1642631400000|2022-01-19 22:30:00|1528.79|1526.19|1528.79|1526.19|1528.79|1526.19|1528.76|1526.16|0
1642631700000|2022-01-19 22:35:00|1528.83|1526.23|1528.94|1526.34|1529.09|1526.49|1528.76|1526.16|0
1642632000000|2022-01-19 22:40:00|1528.83|1526.23|1528.94|1526.34|1529.27|1526.67|1528.76|1526.16|0
1642632300000|2022-01-19 22:45:00|1528.98|1526.38|1529.48|1526.88|1529.51|1526.91|1528.98|1526.38|0
1642632600000|2022-01-19 22:50:00|1529.55|1526.95|1529.51|1526.91|1529.84|1527.24|1529.51|1526.91|0
1642632900000|2022-01-19 22:55:00|1529.55|1526.95|1530.5|1527.9|1530.68|1528.08|1529.33|1526.73|0
1642633200000|2022-01-19 23:00:00|1530.43|1527.83|1532.29|1529.69|1533.4|1530.8|1530.43|1527.83|0
1642633500000|2022-01-19 23:05:00|1532.78|1530.18|1533.03|1530.43|1534.02|1531.42|1532.54|1529.94|0
1642633800000|2022-01-19 23:10:00|1533.28|1530.68|1530.31|1527.71|1533.28|1530.68|1529.81|1527.21|0
1642634100000|2022-01-19 23:15:00|1530.56|1527.96|1529.32|1526.72|1531.55|1528.95|1528.08|1525.48|0
1642634400000|2022-01-19 23:20:00|1529.07|1526.47|1526.35|1523.75|1529.81|1527.21|1526.35|1523.75|0
1642634700000|2022-01-19 23:25:00|1526.6|1524|1526.1|1523.5|1528.33|1525.73|1524.87|1522.27|0
1642635000000|2022-01-19 23:30:00|1525.86|1523.26|1527.09|1524.49|1528.33|1525.73|1525.86|1523.26|0
1642635300000|2022-01-19 23:35:00|1526.6|1524|1527.83|1525.23|1527.83|1525.23|1524.62|1522.02|0
1642635600000|2022-01-19 23:40:00|1528.08|1525.48|1528.82|1526.22|1529.32|1526.72|1526.84|1524.24|0
1642635900000|2022-01-19 23:45:00|1529.07|1526.47|1527.09|1524.49|1529.07|1526.47|1526.6|1524|0
1642636200000|2022-01-19 23:50:00|1526.84|1524.24|1521.77|1519.17|1526.84|1524.24|1519.92|1517.32|0
1642636500000|2022-01-19 23:55:00|1521.65|1519.05|1520.66|1518.06|1522.39|1519.79|1520.17|1517.57|0
1642636800000|2022-01-20 00:00:00|1520.91|1518.31|1527.09|1524.49|1528.08|1525.48|1520.91|1518.31|0
1642637100000|2022-01-20 00:05:00|1527.34|1524.74|1532.28|1529.68|1532.77|1530.17|1527.34|1524.74|0
1642637400000|2022-01-20 00:10:00|1532.15|1529.55|1534.5|1531.9|1534.75|1532.15|1531.54|1528.94|0
1642637700000|2022-01-20 00:15:00|1534.01|1531.41|1533.51|1530.91|1535.74|1533.14|1533.02|1530.42|0
1642638000000|2022-01-20 00:20:00|1533.76|1531.16|1535.24|1532.64|1535.61|1533.01|1533.27|1530.67|0
1642638300000|2022-01-20 00:25:00|1535.49|1532.89|1535.49|1532.89|1535.99|1533.39|1533.76|1531.16|0
1642638600000|2022-01-20 00:30:00|1535.24|1532.64|1536.97|1534.37|1536.97|1534.37|1533.51|1530.91|0
1642638900000|2022-01-20 00:35:00|1536.73|1534.13|1532.03|1529.43|1536.73|1534.13|1531.29|1528.69|0
1642639200000|2022-01-20 00:40:00|1532.52|1529.92|1531.53|1528.93|1533.26|1530.66|1530.3|1527.7|0
1642639500000|2022-01-20 00:45:00|1531.78|1529.18|1529.8|1527.2|1531.78|1529.18|1529.8|1527.2|0
1642639800000|2022-01-20 00:50:00|1529.55|1526.95|1529.8|1527.2|1529.8|1527.2|1526.83|1524.23|0
1642640100000|2022-01-20 00:55:00|1529.92|1527.32|1532.27|1529.67|1532.77|1530.17|1529.55|1526.95|0
1642640400000|2022-01-20 01:00:00|1532.77|1530.17|1533.13|1530.53|1536.97|1534.37|1532.77|1530.17|0
1642640700000|2022-01-20 01:05:00|1533.01|1530.41|1533.75|1531.15|1534.5|1531.9|1530.29|1527.69|0
1642641000000|2022-01-20 01:10:00|1534|1531.4|1531.15|1528.55|1534.12|1531.52|1531.15|1528.55|0
1642641300000|2022-01-20 01:15:00|1530.79|1528.19|1524.85|1522.25|1530.79|1528.19|1524.11|1521.51|0
1642641600000|2022-01-20 01:20:00|1524.36|1521.76|1525.35|1522.75|1525.71|1523.11|1521.39|1518.79|0
1642641900000|2022-01-20 01:25:00|1525.46|1522.86|1529.55|1526.95|1529.55|1526.95|1523.61|1521.01|0
1642642200000|2022-01-20 01:30:00|1529.79|1527.19|1531.03|1528.43|1531.53|1528.93|1528.81|1526.21|0
1642642500000|2022-01-20 01:35:00|1530.78|1528.18|1531.52|1528.92|1532.76|1530.16|1529.42|1526.82|0
1642642800000|2022-01-20 01:40:00|1531.28|1528.68|1530.53|1527.93|1531.52|1528.92|1527.57|1524.97|0
1642643100000|2022-01-20 01:45:00|1530.78|1528.18|1533.01|1530.41|1534.49|1531.89|1530.78|1528.18|0
1642643400000|2022-01-20 01:50:00|1532.76|1530.16|1532.76|1530.16|1533.75|1531.15|1531.64|1529.04|0
1642643700000|2022-01-20 01:55:00|1533.01|1530.41|1532.26|1529.66|1533.99|1531.39|1531.77|1529.17|0
1642644000000|2022-01-20 02:00:00|1532.51|1529.91|1536.22|1533.62|1536.47|1533.87|1532.26|1529.66|0
1642644300000|2022-01-20 02:05:00|1536.34|1533.74|1535.72|1533.12|1536.71|1534.11|1535.35|1532.75|0
1642644600000|2022-01-20 02:10:00|1535.97|1533.37|1535.23|1532.63|1537.46|1534.86|1535.23|1532.63|0
1642644900000|2022-01-20 02:15:00|1535.48|1532.88|1536.96|1534.36|1537.95|1535.35|1535.1|1532.5|0
1642645200000|2022-01-20 02:20:00|1536.71|1534.11|1536.22|1533.62|1536.96|1534.36|1534.98|1532.38|0
1642645500000|2022-01-20 02:25:00|1536.34|1533.74|1535.23|1532.63|1536.46|1533.86|1534.98|1532.38|0
1642645800000|2022-01-20 02:30:00|1535.35|1532.75|1537.7|1535.1|1537.95|1535.35|1534.73|1532.13|0
1642646100000|2022-01-20 02:35:00|1537.95|1535.35|1538.19|1535.59|1539.05|1536.45|1537.45|1534.85|0
1642646400000|2022-01-20 02:40:00|1538.06|1535.46|1535.34|1532.74|1538.44|1535.84|1535.34|1532.74|0
1642646700000|2022-01-20 02:45:00|1535.47|1532.87|1534.23|1531.63|1535.72|1533.12|1533|1530.4|0
1642647000000|2022-01-20 02:50:00|1534.35|1531.75|1535.22|1532.62|1535.72|1533.12|1534.23|1531.63|0
1642647300000|2022-01-20 02:55:00|1535.09|1532.49|1534.48|1531.88|1536.21|1533.61|1534.23|1531.63|0
1642647600000|2022-01-20 03:00:00|1534.6|1532|1534.97|1532.37|1535.47|1532.87|1533.74|1531.14|0
1642647900000|2022-01-20 03:05:00|1535.09|1532.49|1534.73|1532.13|1535.59|1532.99|1533.98|1531.38|0
1642648200000|2022-01-20 03:10:00|1534.6|1532|1534.23|1531.63|1534.97|1532.37|1533.36|1530.76|0
1642648500000|2022-01-20 03:15:00|1534.6|1532|1538.68|1536.08|1539.42|1536.82|1534.1|1531.5|0
1642648800000|2022-01-20 03:20:00|1538.93|1536.33|1538.93|1536.33|1539.92|1537.32|1538.31|1535.71|0
1642649100000|2022-01-20 03:25:00|1538.8|1536.2|1537.69|1535.09|1539.92|1537.32|1537.44|1534.84|0
1642649400000|2022-01-20 03:30:00|1537.44|1534.84|1539.92|1537.32|1540.16|1537.56|1537.44|1534.84|0
1642649700000|2022-01-20 03:35:00|1539.67|1537.07|1540.91|1538.31|1541.02|1538.42|1538.93|1536.33|0
1642650000000|2022-01-20 03:40:00|1540.78|1538.18|1542.39|1539.79|1542.39|1539.79|1539.92|1537.32|0
1642650300000|2022-01-20 03:45:00|1542.64|1540.04|1543.63|1541.03|1544.62|1542.02|1542.64|1540.04|0
1642650600000|2022-01-20 03:50:00|1543.38|1540.78|1548.52|1545.92|1548.52|1545.92|1542.51|1539.91|0
1642650900000|2022-01-20 03:55:00|1548.28|1545.68|1547.53|1544.93|1549.51|1546.91|1546.79|1544.19|0
1642651200000|2022-01-20 04:00:00|1547.65|1545.05|1550.25|1547.65|1551.25|1548.65|1547.65|1545.05|0
1642651500000|2022-01-20 04:05:00|1550.13|1547.53|1549.02|1546.42|1550.13|1547.53|1548.52|1545.92|0
1642651800000|2022-01-20 04:10:00|1548.89|1546.29|1549.26|1546.66|1549.76|1547.16|1548.03|1545.43|0
1642652100000|2022-01-20 04:15:00|1549.13|1546.53|1547.04|1544.44|1549.26|1546.66|1546.91|1544.31|0
1642652400000|2022-01-20 04:20:00|1547.15|1544.55|1547.9|1545.3|1548.52|1545.92|1546.79|1544.19|0
1642652700000|2022-01-20 04:25:00|1548.02|1545.42|1547.53|1544.93|1548.77|1546.17|1547.28|1544.68|0
1642653000000|2022-01-20 04:30:00|1547.28|1544.68|1549.01|1546.41|1549.26|1546.66|1547.03|1544.43|0
1642653300000|2022-01-20 04:35:00|1549.13|1546.53|1548.52|1545.92|1549.13|1546.53|1547.28|1544.68|0
1642653600000|2022-01-20 04:40:00|1548.64|1546.04|1547.53|1544.93|1549.26|1546.66|1547.28|1544.68|0
1642653900000|2022-01-20 04:45:00|1547.65|1545.05|1548.27|1545.67|1548.76|1546.16|1546.78|1544.18|0
1642654200000|2022-01-20 04:50:00|1548.52|1545.92|1548.27|1545.67|1549.01|1546.41|1548.27|1545.67|0
1642654500000|2022-01-20 04:55:00|1548.52|1545.92|1547.53|1544.93|1548.76|1546.16|1547.53|1544.93|0
1642654800000|2022-01-20 05:00:00|1547.77|1545.17|1550.25|1547.65|1550.99|1548.39|1547.64|1545.04|0
1642655100000|2022-01-20 05:05:00|1550.49|1547.89|1549.01|1546.41|1550.61|1548.01|1548.76|1546.16|0
1642655400000|2022-01-20 05:10:00|1549.13|1546.53|1549.87|1547.27|1550.25|1547.65|1548.76|1546.16|0
1642655700000|2022-01-20 05:15:00|1550|1547.4|1549.62|1547.02|1551.24|1548.64|1549.01|1546.41|0
1642656000000|2022-01-20 05:20:00|1549.5|1546.9|1547.52|1544.92|1549.5|1546.9|1546.4|1543.8|0
1642656300000|2022-01-20 05:25:00|1547.27|1544.67|1544.06|1541.46|1547.27|1544.67|1544.06|1541.46|0
1642656600000|2022-01-20 05:30:00|1544.3|1541.7|1545.54|1542.94|1545.91|1543.31|1543.07|1540.47|0
1642656900000|2022-01-20 05:35:00|1545.29|1542.69|1544.55|1541.95|1545.41|1542.81|1543.81|1541.21|0
1642657200000|2022-01-20 05:40:00|1544.3|1541.7|1544.8|1542.2|1545.54|1542.94|1544.3|1541.7|0
1642657500000|2022-01-20 05:45:00|1544.55|1541.95|1544.05|1541.45|1545.79|1543.19|1543.81|1541.21|0
1642657800000|2022-01-20 05:50:00|1543.81|1541.21|1544.55|1541.95|1544.8|1542.2|1543.81|1541.21|0
1642658100000|2022-01-20 05:55:00|1544.8|1542.2|1544.79|1542.19|1546.77|1544.17|1543.81|1541.21|0
1642658400000|2022-01-20 06:00:00|1545.04|1542.44|1547.27|1544.67|1547.27|1544.67|1544.3|1541.7|0
1642658700000|2022-01-20 06:05:00|1547.14|1544.54|1546.28|1543.68|1547.14|1544.54|1544.79|1542.19|0
1642659000000|2022-01-20 06:10:00|1546.03|1543.43|1546.77|1544.17|1547.27|1544.67|1544.55|1541.95|0
1642659300000|2022-01-20 06:15:00|1546.52|1543.92|1546.77|1544.17|1547.51|1544.91|1545.53|1542.93|0
1642659600000|2022-01-20 06:20:00|1546.89|1544.29|1546.52|1543.92|1547.51|1544.91|1545.78|1543.18|0
1642659900000|2022-01-20 06:25:00|1546.39|1543.79|1548.5|1545.9|1548.5|1545.9|1545.65|1543.05|0
1642660200000|2022-01-20 06:30:00|1548.75|1546.15|1549.24|1546.64|1549.24|1546.64|1547.76|1545.16|0
1642660500000|2022-01-20 06:35:00|1549.99|1547.39|1550.43|1547.83|1551.47|1548.87|1549.74|1547.14|0
1642660800000|2022-01-20 06:40:00|1550.19|1547.59|1550.73|1548.13|1551.29|1548.69|1549.94|1547.34|0
1642661100000|2022-01-20 06:45:00|1550.85|1548.25|1553.45|1550.85|1553.94|1551.34|1550.73|1548.13|0
1642661400000|2022-01-20 06:50:00|1553.2|1550.6|1553.45|1550.85|1553.94|1551.34|1552.46|1549.86|0
1642661700000|2022-01-20 06:55:00|1553.7|1551.1|1554.93|1552.33|1555.92|1553.32|1553.45|1550.85|0
1642662000000|2022-01-20 07:00:00|1554.69|1552.09|1552.95|1550.35|1555.43|1552.83|1552.82|1550.22|0
1642662300000|2022-01-20 07:05:00|1553.07|1550.47|1555.18|1552.58|1555.18|1552.58|1552.95|1550.35|0
1642662600000|2022-01-20 07:10:00|1555.43|1552.83|1556.66|1554.06|1557.41|1554.81|1555.18|1552.58|0
1642662900000|2022-01-20 07:15:00|1555.92|1553.32|1554.44|1551.84|1556.17|1553.57|1553.2|1550.6|0
1642663200000|2022-01-20 07:20:00|1554.68|1552.08|1551.58|1548.98|1554.93|1552.33|1551.47|1548.87|0
1642663500000|2022-01-20 07:25:00|1551.71|1549.11|1550.97|1548.37|1552.45|1549.85|1550.35|1547.75|0
1642663800000|2022-01-20 07:30:00|1550.72|1548.12|1551.46|1548.86|1551.46|1548.86|1548.86|1546.26|0
1642664100000|2022-01-20 07:35:00|1551.22|1548.62|1550.84|1548.24|1552.54|1549.94|1550.84|1548.24|0
1642664400000|2022-01-20 07:40:00|1551.09|1548.49|1555.29|1552.69|1556.04|1553.44|1550.84|1548.24|0
1642664700000|2022-01-20 07:45:00|1555.54|1552.94|1550.1|1547.5|1555.54|1552.94|1549.85|1547.25|0
1642665000000|2022-01-20 07:50:00|1550.35|1547.75|1548.86|1546.26|1550.35|1547.75|1547.62|1545.02|0
1642665300000|2022-01-20 07:55:00|1549.11|1546.51|1547.62|1545.02|1550.1|1547.5|1547.37|1544.77|0
1642665600000|2022-01-20 08:00:00|1547.87|1545.27|1547.62|1545.02|1550.21|1547.61|1547.62|1545.02|0
1642665900000|2022-01-20 08:05:00|1547.82|1545.82|1550.78|1548.78|1551.03|1549.03|1545.84|1543.84|0
1642666200000|2022-01-20 08:10:00|1551.03|1549.03|1543.61|1541.61|1551.53|1549.53|1543.61|1541.61|0
1642666500000|2022-01-20 08:15:00|1543.36|1541.36|1541.13|1539.13|1545.34|1543.34|1541.13|1539.13|0
1642666800000|2022-01-20 08:20:00|1540.64|1538.64|1538.66|1536.66|1541.13|1539.13|1537.18|1535.18|0
1642667100000|2022-01-20 08:25:00|1538.41|1536.41|1539.87|1537.87|1540.37|1538.37|1534.21|1532.21|0
1642667400000|2022-01-20 08:30:00|1539.63|1537.63|1543.58|1541.58|1543.58|1541.58|1536.28|1534.28|0
1642667700000|2022-01-20 08:35:00|1543.09|1541.09|1541.36|1539.36|1543.83|1541.83|1541.23|1539.23|0
1642668000000|2022-01-20 08:40:00|1541.11|1539.11|1540.12|1538.12|1543.34|1541.34|1539.38|1537.38|0
1642668300000|2022-01-20 08:45:00|1540.37|1538.37|1535.67|1533.67|1540.37|1538.37|1535.42|1533.42|0
1642668600000|2022-01-20 08:50:00|1537.15|1535.15|1540.73|1538.73|1541.6|1539.6|1536.41|1534.41|0
1642668900000|2022-01-20 08:55:00|1540.61|1538.61|1542.46|1540.46|1542.59|1540.59|1539.38|1537.38|0
1642669200000|2022-01-20 09:00:00|1542.34|1540.34|1540.48|1538.48|1545.06|1543.06|1540.48|1538.48|0
1642669500000|2022-01-20 09:05:00|1540.36|1538.36|1536.65|1534.65|1540.36|1538.36|1536.16|1534.16|0
1642669800000|2022-01-20 09:10:00|1536.52|1534.52|1538.75|1536.75|1538.75|1536.75|1534.05|1532.05|0
1642670100000|2022-01-20 09:15:00|1538.38|1536.38|1535.17|1533.17|1539.62|1537.62|1533.68|1531.68|0
1642670400000|2022-01-20 09:20:00|1535.04|1533.04|1536.27|1534.27|1537.76|1535.76|1534.43|1532.43|0
1642670700000|2022-01-20 09:25:00|1537.15|1535.15|1539.62|1537.62|1540.86|1538.86|1535.66|1533.66|0
1642671000000|2022-01-20 09:30:00|1539.87|1537.87|1544.56|1542.56|1545.31|1543.31|1539.37|1537.37|0
1642671300000|2022-01-20 09:35:00|1544.44|1542.44|1546.05|1544.05|1546.54|1544.54|1543.33|1541.33|0
1642671600000|2022-01-20 09:40:00|1545.8|1543.8|1545.06|1543.06|1547.53|1545.53|1545.06|1543.06|0
1642671900000|2022-01-20 09:45:00|1545.55|1543.55|1544.76|1542.76|1545.55|1543.55|1543.03|1541.03|0
1642672200000|2022-01-20 09:50:00|1544.51|1542.51|1546.49|1544.49|1547.6|1545.6|1543.77|1541.77|0
1642672500000|2022-01-20 09:55:00|1546.74|1544.74|1545.01|1543.01|1547.48|1545.48|1544.51|1542.51|0
1642672800000|2022-01-20 10:00:00|1545.26|1543.26|1546.24|1544.24|1546.61|1544.61|1544.76|1542.76|0
1642673100000|2022-01-20 10:05:00|1545.75|1543.75|1545.75|1543.75|1546.24|1544.24|1543.03|1541.03|0
1642673400000|2022-01-20 10:10:00|1546|1544|1544.76|1542.76|1546.74|1544.74|1544.76|1542.76|0
1642673700000|2022-01-20 10:15:00|1544.88|1542.88|1547.23|1545.23|1547.23|1545.23|1544.26|1542.26|0
1642674000000|2022-01-20 10:20:00|1546.98|1544.98|1549.46|1547.46|1549.71|1547.71|1545.99|1543.99|0
1642674300000|2022-01-20 10:25:00|1549.21|1547.21|1548.47|1546.47|1549.46|1547.46|1546.98|1544.98|0
1642674600000|2022-01-20 10:30:00|1547.97|1545.97|1545.99|1543.99|1548.22|1546.22|1545.5|1543.5|0
1642674900000|2022-01-20 10:35:00|1545.5|1543.5|1546.73|1544.73|1546.98|1544.98|1544.76|1542.76|0
1642675200000|2022-01-20 10:40:00|1546.98|1544.98|1547.72|1545.72|1548.22|1546.22|1546.36|1544.36|0
1642675500000|2022-01-20 10:45:00|1547.59|1545.59|1547.97|1545.97|1548.47|1546.47|1547.48|1545.48|0
1642675800000|2022-01-20 10:50:00|1547.72|1545.72|1548.96|1546.96|1548.96|1546.96|1547.48|1545.48|0
1642676100000|2022-01-20 10:55:00|1548.83|1546.83|1548.71|1546.71|1549.21|1547.21|1547.23|1545.23|0
1642676400000|2022-01-20 11:00:00|1548.96|1546.96|1551.43|1549.43|1552.18|1550.18|1548.71|1546.71|0
1642676700000|2022-01-20 11:05:00|1552.18|1550.18|1552.42|1550.42|1553.28|1551.28|1551.93|1549.93|0
1642677000000|2022-01-20 11:10:00|1552.17|1550.17|1551.43|1549.43|1553.41|1551.41|1550.94|1548.94|0
1642677300000|2022-01-20 11:15:00|1552.42|1550.42|1554.9|1552.9|1555.89|1553.89|1552.17|1550.17|0
1642677600000|2022-01-20 11:20:00|1555.14|1553.14|1554.4|1552.4|1555.14|1553.14|1553.41|1551.41|0
1642677900000|2022-01-20 11:25:00|1554.15|1552.15|1553.78|1551.78|1555.64|1553.64|1553.66|1551.66|0
1642678200000|2022-01-20 11:30:00|1553.9|1551.9|1551.18|1549.18|1553.9|1551.9|1550.93|1548.93|0
1642678500000|2022-01-20 11:35:00|1551.43|1549.43|1552.67|1550.67|1552.67|1550.67|1551.18|1549.18|0
1642678800000|2022-01-20 11:40:00|1552.54|1550.54|1550.44|1548.44|1552.78|1550.78|1550.44|1548.44|0
1642679100000|2022-01-20 11:45:00|1550.69|1548.69|1549.94|1547.94|1550.69|1548.69|1547.72|1545.72|0
1642679400000|2022-01-20 11:50:00|1549.81|1547.81|1549.94|1547.94|1552.17|1550.17|1549.2|1547.2|0
1642679700000|2022-01-20 11:55:00|1549.69|1547.69|1552.17|1550.17|1552.91|1550.91|1549.69|1547.69|0
1642680000000|2022-01-20 12:00:00|1551.92|1549.92|1552.91|1550.91|1553.41|1551.41|1549.2|1547.2|0
1642680300000|2022-01-20 12:05:00|1553.03|1551.03|1552.17|1550.17|1553.16|1551.16|1550.19|1548.19|0
1642680600000|2022-01-20 12:10:00|1551.92|1549.92|1551.42|1549.42|1552.66|1550.66|1550.8|1548.8|0
1642680900000|2022-01-20 12:15:00|1551.67|1549.67|1549.69|1547.69|1551.67|1549.67|1549.44|1547.44|0
1642681200000|2022-01-20 12:20:00|1549.44|1547.44|1548.95|1546.95|1551.42|1549.42|1548.45|1546.45|0
1642681500000|2022-01-20 12:25:00|1548.7|1546.7|1548.82|1546.82|1549.44|1547.44|1547.21|1545.21|0
1642681800000|2022-01-20 12:30:00|1548.95|1546.95|1545.48|1543.48|1549.94|1547.94|1545.48|1543.48|0
1642682100000|2022-01-20 12:35:00|1544.99|1542.99|1545.1|1543.1|1546.22|1544.22|1544.24|1542.24|0
1642682400000|2022-01-20 12:40:00|1544.99|1542.99|1542.51|1540.51|1544.99|1542.99|1541.03|1539.03|0
1642682700000|2022-01-20 12:45:00|1542.76|1540.76|1544.24|1542.24|1545.23|1543.23|1542.02|1540.02|0
1642683000000|2022-01-20 12:50:00|1543.99|1541.99|1544.98|1542.98|1545.23|1543.23|1543.25|1541.25|0
1642683300000|2022-01-20 12:55:00|1544.74|1542.74|1545.97|1543.97|1546.72|1544.72|1544.49|1542.49|0
1642683600000|2022-01-20 13:00:00|1545.48|1543.48|1545.48|1543.48|1545.48|1543.48|1542.26|1540.26|0
1642683900000|2022-01-20 13:05:00|1545.23|1543.23|1545.48|1543.48|1545.72|1543.72|1543.74|1541.74|0
1642684200000|2022-01-20 13:10:00|1545.72|1543.72|1546.22|1544.22|1546.22|1544.22|1543|1541|0
1642684500000|2022-01-20 13:15:00|1545.97|1543.97|1544.49|1542.49|1546.96|1544.96|1543.99|1541.99|0
1642684800000|2022-01-20 13:20:00|1544.24|1542.24|1544.48|1542.48|1545.23|1543.23|1543.5|1541.5|0
1642685100000|2022-01-20 13:25:00|1544.24|1542.24|1546.71|1544.71|1546.96|1544.96|1543.25|1541.25|0
1642685400000|2022-01-20 13:30:00|1546.96|1544.96|1552.4|1550.4|1553.89|1551.89|1546.22|1544.22|0
1642685700000|2022-01-20 13:35:00|1552.16|1550.16|1548.87|1546.87|1552.16|1550.16|1547.2|1545.2|0
1642686000000|2022-01-20 13:40:00|1548.62|1546.62|1550.35|1548.35|1550.6|1548.6|1547.38|1545.38|0
1642686300000|2022-01-20 13:45:00|1550.6|1548.6|1551.34|1549.34|1552.83|1550.83|1549.85|1547.85|0
1642686600000|2022-01-20 13:50:00|1551.59|1549.59|1554.31|1552.31|1554.8|1552.8|1551.59|1549.59|0
1642686900000|2022-01-20 13:55:00|1553.57|1551.57|1550.1|1548.1|1553.81|1551.81|1549.61|1547.61|0
1642687200000|2022-01-20 14:00:00|1550.35|1548.35|1550.59|1548.59|1551.34|1549.34|1549.6|1547.6|0
1642687500000|2022-01-20 14:05:00|1550.35|1548.35|1549.6|1547.6|1551.09|1549.09|1548.37|1546.37|0
1642687800000|2022-01-20 14:10:00|1549.36|1547.36|1549.6|1547.6|1551.34|1549.34|1548.12|1546.12|0
1642688100000|2022-01-20 14:15:00|1549.85|1547.85|1549.6|1547.6|1550.1|1548.1|1548.37|1546.37|0
1642688400000|2022-01-20 14:20:00|1549.36|1547.36|1549.35|1547.35|1551.58|1549.58|1549.11|1547.11|0
1642688700000|2022-01-20 14:25:00|1549.11|1547.11|1547.49|1545.49|1549.11|1547.11|1545.64|1543.64|0
1642689000000|2022-01-20 14:30:00|1547.62|1545.62|1554.3|1552.3|1560|1558|1546.38|1544.38|0
1642689300000|2022-01-20 14:35:00|1553.56|1551.56|1552.08|1550.08|1555.54|1553.54|1548.48|1546.48|0
1642689600000|2022-01-20 14:40:00|1551.33|1549.33|1564.21|1562.21|1564.21|1562.21|1548.86|1546.86|0
1642689900000|2022-01-20 14:45:00|1563.83|1561.83|1566.21|1564.21|1567.21|1565.21|1560.32|1558.32|0
1642690200000|2022-01-20 14:50:00|1564.98|1562.98|1570.92|1568.92|1573.4|1571.4|1563.24|1561.24|0
1642690500000|2022-01-20 14:55:00|1571.17|1569.17|1577.11|1575.11|1579.84|1577.84|1569.43|1567.43|0
1642690800000|2022-01-20 15:00:00|1579.09|1577.09|1574.63|1572.63|1579.84|1577.84|1572.65|1570.65|0
1642691100000|2022-01-20 15:05:00|1574.88|1572.88|1575.33|1573.33|1579.05|1577.05|1570.63|1568.63|0
1642691400000|2022-01-20 15:10:00|1575.08|1573.08|1573.6|1571.6|1578.06|1576.06|1569.88|1567.88|0
1642691700000|2022-01-20 15:15:00|1573.85|1571.85|1566.17|1564.17|1576.32|1574.32|1565.92|1563.92|0
1642692000000|2022-01-20 15:20:00|1566.41|1564.41|1573.6|1571.6|1573.84|1571.84|1566.17|1564.17|0
1642692300000|2022-01-20 15:25:00|1573.84|1571.84|1575.58|1573.58|1576.07|1574.07|1569.88|1567.88|0
1642692600000|2022-01-20 15:30:00|1575.33|1573.33|1582.52|1580.52|1586.73|1584.73|1575.33|1573.33|0
1642692900000|2022-01-20 15:35:00|1582.76|1580.76|1583.87|1581.87|1585.98|1583.98|1581.52|1579.52|0
1642693200000|2022-01-20 15:40:00|1584|1582|1584|1582|1587.22|1585.22|1583.51|1581.51|0
1642693500000|2022-01-20 15:45:00|1584.74|1582.74|1590.63|1588.63|1591.38|1589.38|1583.75|1581.75|0
1642693800000|2022-01-20 15:50:00|1591.13|1589.13|1592.86|1590.86|1593.61|1591.61|1589.89|1587.89|0
1642694100000|2022-01-20 15:55:00|1592.62|1590.62|1591|1589|1592.62|1590.62|1588.9|1586.9|0
1642694400000|2022-01-20 16:00:00|1590.88|1588.88|1595.09|1593.09|1597.57|1595.57|1590.88|1588.88|0
1642694700000|2022-01-20 16:05:00|1595.34|1593.34|1593.11|1591.11|1595.34|1593.34|1592.12|1590.12|0
1642695000000|2022-01-20 16:10:00|1593.36|1591.36|1587.9|1585.9|1593.36|1591.36|1586.17|1584.17|0
1642695300000|2022-01-20 16:15:00|1588.15|1586.15|1589.14|1587.14|1590.63|1588.63|1585.92|1583.92|0
1642695600000|2022-01-20 16:20:00|1588.89|1586.89|1585.67|1583.67|1588.89|1586.89|1583.19|1581.19|0
1642695900000|2022-01-20 16:25:00|1584.93|1582.93|1590.55|1588.55|1591.05|1589.05|1584.68|1582.68|0
1642696200000|2022-01-20 16:30:00|1591.05|1589.05|1591.42|1589.42|1592.54|1590.54|1590.31|1588.31|0
1642696500000|2022-01-20 16:35:00|1591.91|1589.91|1591.3|1589.3|1592.54|1590.54|1588.82|1586.82|0
1642696800000|2022-01-20 16:40:00|1591.54|1589.54|1580.64|1578.64|1591.54|1589.54|1580.39|1578.39|0
1642697100000|2022-01-20 16:45:00|1580.89|1578.89|1584.11|1582.11|1586.09|1584.09|1580.64|1578.64|0
1642697400000|2022-01-20 16:50:00|1584.85|1582.85|1584.85|1582.85|1589.31|1587.31|1584.85|1582.85|0
1642697700000|2022-01-20 16:55:00|1585.1|1583.1|1585.6|1583.6|1589.31|1587.31|1584.11|1582.11|0
1642698000000|2022-01-20 17:00:00|1586.09|1584.09|1585.84|1583.84|1589.06|1587.06|1584.85|1582.85|0
1642698300000|2022-01-20 17:05:00|1585.96|1583.96|1582.37|1580.37|1586.09|1584.09|1582|1580|0
1642698600000|2022-01-20 17:10:00|1582.13|1580.13|1584.11|1582.11|1584.6|1582.6|1581.38|1579.38|0
1642698900000|2022-01-20 17:15:00|1583.86|1581.86|1579.4|1577.4|1583.86|1581.86|1579.4|1577.4|0
1642699200000|2022-01-20 17:20:00|1579.15|1577.15|1582.62|1580.62|1582.87|1580.87|1578.66|1576.66|0
1642699500000|2022-01-20 17:25:00|1582.37|1580.37|1585.34|1583.34|1585.34|1583.34|1579.4|1577.4|0
1642699800000|2022-01-20 17:30:00|1585.1|1583.1|1587.82|1585.82|1588.07|1586.07|1585.1|1583.1|0
1642700100000|2022-01-20 17:35:00|1587.57|1585.57|1585.59|1583.59|1588.32|1586.32|1584.1|1582.1|0
1642700400000|2022-01-20 17:40:00|1585.84|1583.84|1587.08|1585.08|1588.32|1586.32|1585.09|1583.09|0
1642700700000|2022-01-20 17:45:00|1586.83|1584.83|1584.1|1582.1|1586.83|1584.83|1583.11|1581.11|0
1642701000000|2022-01-20 17:50:00|1584.35|1582.35|1578.4|1576.4|1584.35|1582.35|1578.28|1576.28|0
1642701300000|2022-01-20 17:55:00|1578.16|1576.16|1577.78|1575.78|1579.39|1577.39|1575.93|1573.93|0
1642701600000|2022-01-20 18:00:00|1577.91|1575.91|1570.97|1568.97|1577.91|1575.91|1570.23|1568.23|0
1642701900000|2022-01-20 18:05:00|1570.6|1568.6|1567.5|1565.5|1570.6|1568.6|1566.51|1564.51|0
1642702200000|2022-01-20 18:10:00|1566.88|1564.88|1570.97|1568.97|1572.21|1570.21|1566.51|1564.51|0
1642702500000|2022-01-20 18:15:00|1570.72|1568.72|1568.49|1566.49|1570.72|1568.72|1564.04|1562.04|0
1642702800000|2022-01-20 18:20:00|1567.75|1565.75|1567.25|1565.25|1570.23|1568.23|1566.51|1564.51|0
1642703100000|2022-01-20 18:25:00|1566.58|1564.58|1567.5|1565.5|1571.46|1569.46|1566.45|1564.45|0
1642703400000|2022-01-20 18:30:00|1567.75|1565.75|1565.14|1563.14|1568.61|1566.61|1564.03|1562.03|0
1642703700000|2022-01-20 18:35:00|1565.52|1563.52|1568.98|1566.98|1569.23|1567.23|1564.03|1562.03|0
1642704000000|2022-01-20 18:40:00|1568.73|1566.73|1568.24|1566.24|1570.96|1568.96|1567.99|1565.99|0
1642704300000|2022-01-20 18:45:00|1568.49|1566.49|1567.2|1565.2|1570.42|1568.42|1564.48|1562.48|0
1642704600000|2022-01-20 18:50:00|1567.7|1565.7|1569.18|1567.18|1570.17|1568.17|1566.95|1564.95|0
1642704900000|2022-01-20 18:55:00|1569.43|1567.43|1563.98|1561.98|1569.43|1567.43|1562.74|1560.74|0
1642705200000|2022-01-20 19:00:00|1563.73|1561.73|1575.62|1573.62|1575.87|1573.87|1563.36|1561.36|0
1642705500000|2022-01-20 19:05:00|1575.13|1573.13|1574.14|1572.14|1575.87|1573.87|1573.39|1571.39|0
1642705800000|2022-01-20 19:10:00|1574.38|1572.38|1559.52|1557.52|1575.87|1573.87|1559.03|1557.03|0
1642706100000|2022-01-20 19:15:00|1559.27|1557.27|1559.77|1557.77|1563.11|1561.11|1555.31|1553.31|0
1642706400000|2022-01-20 19:20:00|1560.26|1558.26|1559.03|1557.03|1561.75|1559.75|1556.05|1554.05|0
1642706700000|2022-01-20 19:25:00|1559.27|1557.27|1554.07|1552.07|1559.77|1557.77|1554.07|1552.07|0
1642707000000|2022-01-20 19:30:00|1554.32|1552.32|1550.11|1548.11|1554.32|1552.32|1548.87|1546.87|0
1642707300000|2022-01-20 19:35:00|1551.35|1549.35|1548.62|1546.62|1552.09|1550.09|1545.9|1543.9|0
1642707600000|2022-01-20 19:40:00|1548.37|1546.37|1545.16|1543.16|1548.37|1546.37|1544.41|1542.41|0
1642707900000|2022-01-20 19:45:00|1545.4|1543.4|1546.64|1544.64|1548.37|1546.37|1540.95|1538.95|0
1642708200000|2022-01-20 19:50:00|1546.89|1544.89|1546.89|1544.89|1549.86|1547.86|1544.41|1542.41|0
1642708500000|2022-01-20 19:55:00|1546.64|1544.64|1543.42|1541.42|1549.11|1547.11|1542.93|1540.93|0
1642708800000|2022-01-20 20:00:00|1543.67|1541.67|1539.21|1537.21|1549.11|1547.11|1537.48|1535.48|0
1642709100000|2022-01-20 20:05:00|1538.97|1536.97|1530.3|1528.3|1540.45|1538.45|1529.07|1527.07|0
1642709400000|2022-01-20 20:10:00|1530.55|1528.55|1526.84|1524.84|1534.76|1532.76|1526.34|1524.34|0
1642709700000|2022-01-20 20:15:00|1527.58|1525.58|1531.54|1529.54|1532.28|1530.28|1525.6|1523.6|0
1642710000000|2022-01-20 20:20:00|1531.29|1529.29|1521.25|1519.25|1531.29|1529.29|1520.65|1518.65|0
1642710300000|2022-01-20 20:25:00|1521.99|1519.99|1518.28|1516.28|1522.73|1520.73|1514.57|1512.57|0
1642710600000|2022-01-20 20:30:00|1517.54|1515.54|1514.08|1512.08|1519.02|1517.02|1511.85|1509.85|0
1642710900000|2022-01-20 20:35:00|1512.84|1510.84|1506.03|1504.03|1513.58|1511.58|1500.59|1498.59|0
1642711200000|2022-01-20 20:40:00|1506.27|1504.27|1501.58|1499.58|1509.73|1507.73|1501.33|1499.33|0
1642711500000|2022-01-20 20:45:00|1501.33|1499.33|1492.19|1490.19|1503.31|1501.31|1492.19|1490.19|0
1642711800000|2022-01-20 20:50:00|1491.7|1489.7|1480.09|1478.09|1498.12|1496.12|1480.09|1478.09|0
1642712100000|2022-01-20 20:55:00|1480.59|1478.59|1479.2|1477.2|1484.63|1482.63|1474.42|1472.42|0
1642712400000|2022-01-20 21:00:00|1478.71|1476.71|1472.91|1470.91|1480.93|1478.93|1472.17|1470.17|0
1642712700000|2022-01-20 21:05:00|1473.41|1471.41|1474.89|1472.89|1480.31|1478.31|1473.41|1471.41|0
1642713000000|2022-01-20 21:10:00|1474.64|1472.64|1472.17|1470.17|1477.35|1475.35|1471.19|1469.19|0
1642713300000|2022-01-20 21:15:00|1472.23|1469.63|1473.95|1471.35|1475.18|1472.58|1470.25|1467.65|0
1642713600000|2022-01-20 21:20:00|1473.46|1470.86|1468.77|1466.17|1474.2|1471.6|1468.03|1465.43|0
1642713900000|2022-01-20 21:25:00|1468.89|1466.29|1461.13|1458.53|1472.34|1469.74|1461.13|1458.53|0
1642714200000|2022-01-20 21:30:00|1461|1458.4|1463.35|1460.75|1463.35|1460.75|1457.19|1454.59|0
1642714500000|2022-01-20 21:35:00|1462.85|1460.25|1458.47|1455.87|1463.35|1460.75|1458.1|1455.5|0
1642714800000|2022-01-20 21:40:00|1457.37|1454.77|1452.94|1450.34|1459.09|1456.49|1445.2|1442.6|0
1642715100000|2022-01-20 21:45:00|1452.2|1449.6|1450.24|1447.64|1454.66|1452.06|1450.24|1447.64|0
1642715400000|2022-01-20 21:50:00|1448.88|1446.28|1463.26|1460.66|1463.51|1460.91|1448.27|1445.67|0
1642715700000|2022-01-20 21:55:00|1463.38|1460.78|1463.38|1460.78|1466.95|1464.35|1462.28|1459.68|0
1642716000000|2022-01-20 22:00:00|1463.63|1461.03|1462.4|1459.8|1463.63|1461.03|1461.47|1458.87|0
1642716300000|2022-01-20 22:05:00|1462.47|1459.87|1463.56|1460.96|1463.56|1460.96|1461.93|1459.33|0
1642716600000|2022-01-20 22:10:00|1463.76|1461.16|1464.16|1461.56|1464.16|1461.56|1463.69|1461.09|0
1642716900000|2022-01-20 22:15:00|1464.46|1461.86|1465.54|1462.94|1465.61|1463.01|1464.46|1461.86|0
1642717200000|2022-01-20 22:20:00|1465.61|1463.01|1465.89|1463.29|1466.46|1463.86|1465.61|1463.01|0
1642717500000|2022-01-20 22:25:00|1465.78|1463.18|1465.61|1463.01|1466.16|1463.56|1465.61|1463.01|0
1642717800000|2022-01-20 22:30:00|1465.76|1463.16|1466.11|1463.51|1466.11|1463.51|1465.72|1463.12|0
1642718100000|2022-01-20 22:35:00|1466.01|1463.41|1465.19|1462.59|1466.01|1463.41|1465.19|1462.59|0
1642718400000|2022-01-20 22:40:00|1465.34|1462.74|1464.12|1461.52|1465.48|1462.88|1464.08|1461.48|0
1642718700000|2022-01-20 22:45:00|1464.26|1461.66|1464.66|1462.06|1464.98|1462.38|1464.15|1461.55|0
1642719000000|2022-01-20 22:50:00|1464.7|1462.1|1464.44|1461.84|1464.79|1462.19|1464.01|1461.41|0
1642719300000|2022-01-20 22:55:00|1464.4|1461.8|1463.83|1461.23|1464.48|1461.88|1463.46|1460.86|0
1642719600000|2022-01-20 23:00:00|1461.03|1458.43|1469.03|1466.43|1469.03|1466.43|1459.8|1457.2|0
1642719900000|2022-01-20 23:05:00|1469.64|1467.04|1462.64|1460.04|1471.49|1468.89|1462.64|1460.04|0
1642720200000|2022-01-20 23:10:00|1462.75|1460.15|1461.4|1458.8|1466.32|1463.72|1459.93|1457.33|0
1642720500000|2022-01-20 23:15:00|1461.65|1459.05|1460.17|1457.57|1464.11|1461.51|1454.88|1452.28|0
1642720800000|2022-01-20 23:20:00|1459.93|1457.33|1462.39|1459.79|1463.12|1460.52|1456.49|1453.89|0
1642721100000|2022-01-20 23:25:00|1462.63|1460.03|1455.99|1453.39|1463.37|1460.77|1455.99|1453.39|0
1642721400000|2022-01-20 23:30:00|1456.6|1454|1458.45|1455.85|1460.29|1457.69|1456.24|1453.64|0
1642721700000|2022-01-20 23:35:00|1458.7|1456.1|1464.96|1462.36|1464.96|1462.36|1457.47|1454.87|0
1642722000000|2022-01-20 23:40:00|1464.84|1462.24|1465.94|1463.34|1466.43|1463.83|1464.35|1461.75|0
1642722300000|2022-01-20 23:45:00|1466.07|1463.47|1467.54|1464.94|1469.27|1466.67|1466.07|1463.47|0
1642722600000|2022-01-20 23:50:00|1467.3|1464.7|1465.94|1463.34|1468.28|1465.68|1463.86|1461.26|0
1642722900000|2022-01-20 23:55:00|1466.31|1463.71|1468.77|1466.17|1469.02|1466.42|1464.59|1461.99|0
1642723200000|2022-01-21 00:00:00|1469.02|1466.42|1463.85|1461.25|1471.72|1469.12|1462.13|1459.53|0
1642723500000|2022-01-21 00:05:00|1464.1|1461.5|1465.33|1462.73|1466.8|1464.2|1460.66|1458.06|0
1642723800000|2022-01-21 00:10:00|1465.2|1462.6|1466.43|1463.83|1468.77|1466.17|1463.11|1460.51|0
1642724100000|2022-01-21 00:15:00|1466.56|1463.96|1465.44|1462.84|1468.52|1465.92|1464.83|1462.23|0
1642724400000|2022-01-21 00:20:00|1464.95|1462.35|1463.72|1461.12|1465.57|1462.97|1460.28|1457.68|0
1642724700000|2022-01-21 00:25:00|1463.6|1461|1464.34|1461.74|1467.04|1464.44|1461.88|1459.28|0
1642725000000|2022-01-21 00:30:00|1463.97|1461.37|1463.96|1461.36|1465.32|1462.72|1462|1459.4|0
1642725300000|2022-01-21 00:35:00|1464.09|1461.49|1462.35|1459.75|1464.46|1461.86|1461.79|1459.19|0
1642725600000|2022-01-21 00:40:00|1462.6|1460|1460.94|1458.34|1462.6|1460|1459.53|1456.93|0
1642725900000|2022-01-21 00:45:00|1460.69|1458.09|1462.17|1459.57|1462.91|1460.31|1460.08|1457.48|0
1642726200000|2022-01-21 00:50:00|1462.29|1459.69|1460.69|1458.09|1464.38|1461.78|1459.58|1456.98|0
1642726500000|2022-01-21 00:55:00|1460.94|1458.34|1459.46|1456.86|1462.66|1460.06|1459.46|1456.86|0
1642726800000|2022-01-21 01:00:00|1458.97|1456.37|1461.3|1458.7|1463.15|1460.55|1458.97|1456.37|0
1642727100000|2022-01-21 01:05:00|1461.18|1458.58|1451.11|1448.51|1461.18|1458.58|1450.37|1447.77|0
1642727400000|2022-01-21 01:10:00|1450.62|1448.02|1451.84|1449.24|1452.58|1449.98|1446.69|1444.09|0
1642727700000|2022-01-21 01:15:00|1452.09|1449.49|1450.62|1448.02|1454.91|1452.31|1450|1447.4|0
1642728000000|2022-01-21 01:20:00|1450.37|1447.77|1458.1|1455.5|1458.47|1455.87|1450.37|1447.77|0
1642728300000|2022-01-21 01:25:00|1458.47|1455.87|1465.47|1462.87|1466.09|1463.49|1458.23|1455.63|0
1642728600000|2022-01-21 01:30:00|1465.35|1462.75|1464.62|1462.02|1465.35|1462.75|1460.44|1457.84|0
1642728900000|2022-01-21 01:35:00|1464.37|1461.77|1457.56|1454.96|1464.37|1461.77|1457.32|1454.72|0
1642729200000|2022-01-21 01:40:00|1456.83|1454.23|1454.37|1451.77|1459.77|1457.17|1452.52|1449.92|0
1642729500000|2022-01-21 01:45:00|1454.62|1452.02|1448.72|1446.12|1454.62|1452.02|1448.47|1445.87|0
1642729800000|2022-01-21 01:50:00|1448.47|1445.87|1457.47|1454.87|1457.47|1454.87|1448.47|1445.87|0
1642730100000|2022-01-21 01:55:00|1458.2|1455.6|1460.78|1458.18|1461.64|1459.04|1455.75|1453.15|0
1642730400000|2022-01-21 02:00:00|1460.66|1458.06|1462.38|1459.78|1463.85|1461.25|1459.43|1456.83|0
1642730700000|2022-01-21 02:05:00|1463.11|1460.51|1465|1462.4|1466.48|1463.88|1462.62|1460.02|0
1642731000000|2022-01-21 02:10:00|1465.12|1462.52|1464.14|1461.54|1465.12|1462.52|1462.79|1460.19|0
1642731300000|2022-01-21 02:15:00|1464.26|1461.66|1459.2|1456.6|1464.51|1461.91|1458.86|1456.26|0
1642731600000|2022-01-21 02:20:00|1459.32|1456.72|1462.15|1459.55|1462.88|1460.28|1458.71|1456.11|0
1642731900000|2022-01-21 02:25:00|1462.02|1459.42|1460.54|1457.94|1462.15|1459.55|1459.69|1457.09|0
1642732200000|2022-01-21 02:30:00|1460.67|1458.07|1458.7|1456.1|1461.16|1458.56|1458.7|1456.1|0
1642732500000|2022-01-21 02:35:00|1458.21|1455.61|1456.49|1453.89|1459.69|1457.09|1454.04|1451.44|0
1642732800000|2022-01-21 02:40:00|1456.25|1453.65|1449.12|1446.52|1456.36|1453.76|1449.12|1446.52|0
1642733100000|2022-01-21 02:45:00|1449.37|1446.77|1439.55|1436.95|1450.1|1447.5|1437.58|1434.98|0
1642733400000|2022-01-21 02:50:00|1439.42|1436.82|1440.89|1438.29|1442.36|1439.76|1437.34|1434.74|0
1642733700000|2022-01-21 02:55:00|1440.53|1437.93|1446.17|1443.57|1446.17|1443.57|1440.53|1437.93|0
1642734000000|2022-01-21 03:00:00|1446.42|1443.82|1445.68|1443.08|1447.15|1444.55|1444.45|1441.85|0
1642734300000|2022-01-21 03:05:00|1445.93|1443.33|1444.21|1441.61|1447.15|1444.55|1443.47|1440.87|0
1642734600000|2022-01-21 03:10:00|1444.45|1441.85|1442.98|1440.38|1445.43|1442.83|1440.28|1437.68|0
1642734900000|2022-01-21 03:15:00|1443.22|1440.62|1444.36|1441.76|1446.78|1444.18|1443.22|1440.62|0
1642735200000|2022-01-21 03:20:00|1444.11|1441.51|1439.2|1436.6|1445.58|1442.98|1439.2|1436.6|0
1642735500000|2022-01-21 03:25:00|1439.45|1436.85|1442.15|1439.55|1443.25|1440.65|1439.45|1436.85|0
1642735800000|2022-01-21 03:30:00|1442.02|1439.42|1442.64|1440.04|1443.13|1440.53|1438.96|1436.36|0
1642736100000|2022-01-21 03:35:00|1442.75|1440.15|1439.45|1436.85|1442.75|1440.15|1437.73|1435.13|0
1642736400000|2022-01-21 03:40:00|1439.32|1436.72|1442.14|1439.54|1443.13|1440.53|1439.07|1436.47|0
1642736700000|2022-01-21 03:45:00|1441.41|1438.81|1440.67|1438.07|1442.63|1440.03|1439.69|1437.09|0
1642737000000|2022-01-21 03:50:00|1440.42|1437.82|1442.01|1439.41|1442.39|1439.79|1439.69|1437.09|0
1642737300000|2022-01-21 03:55:00|1442.14|1439.54|1445.33|1442.73|1445.69|1443.09|1441.16|1438.56|0
1642737600000|2022-01-21 04:00:00|1445.2|1442.6|1450.48|1447.88|1451.47|1448.87|1445.2|1442.6|0
1642737900000|2022-01-21 04:05:00|1450.6|1448|1457.11|1454.51|1457.11|1454.51|1450.6|1448|0
1642738200000|2022-01-21 04:10:00|1456.87|1454.27|1454.77|1452.17|1457.23|1454.63|1454.66|1452.06|0
1642738500000|2022-01-21 04:15:00|1454.66|1452.06|1451.58|1448.98|1454.9|1452.3|1450.48|1447.88|0
1642738800000|2022-01-21 04:20:00|1451.95|1449.35|1450.97|1448.37|1453.43|1450.83|1449.99|1447.39|0
1642739100000|2022-01-21 04:25:00|1451.09|1448.49|1452.93|1450.33|1453.18|1450.58|1448.76|1446.16|0
1642739400000|2022-01-21 04:30:00|1452.56|1449.96|1451.95|1449.35|1455.88|1453.28|1451.95|1449.35|0
1642739700000|2022-01-21 04:35:00|1452.07|1449.47|1453.67|1451.07|1454.4|1451.8|1451.95|1449.35|0
1642740000000|2022-01-21 04:40:00|1453.54|1450.94|1450.72|1448.12|1453.91|1451.31|1450.23|1447.63|0
1642740300000|2022-01-21 04:45:00|1450.97|1448.37|1448.51|1445.91|1451.82|1449.22|1447.15|1444.55|0
1642740600000|2022-01-21 04:50:00|1448.63|1446.03|1449.36|1446.76|1450.23|1447.63|1447.28|1444.68|0
1642740900000|2022-01-21 04:55:00|1449.49|1446.89|1449.12|1446.52|1452.06|1449.46|1449|1446.4|0
1642741200000|2022-01-21 05:00:00|1449.61|1447.01|1452.19|1449.59|1452.93|1450.33|1448.51|1445.91|0
1642741500000|2022-01-21 05:05:00|1451.94|1449.34|1453.91|1451.31|1454.15|1451.55|1449.24|1446.64|0
1642741800000|2022-01-21 05:10:00|1453.66|1451.06|1451.2|1448.6|1454.89|1452.29|1450.71|1448.11|0
1642742100000|2022-01-21 05:15:00|1450.96|1448.36|1450.71|1448.11|1451.7|1449.1|1448.5|1445.9|0
1642742400000|2022-01-21 05:20:00|1450.58|1447.98|1454.02|1451.42|1454.15|1451.55|1450.47|1447.87|0
1642742700000|2022-01-21 05:25:00|1453.28|1450.68|1449.97|1447.37|1454.64|1452.04|1449.97|1447.37|0
1642743000000|2022-01-21 05:30:00|1450.46|1447.86|1455.13|1452.53|1456.11|1453.51|1450.46|1447.86|0
1642743300000|2022-01-21 05:35:00|1455.37|1452.77|1457.09|1454.49|1457.09|1454.49|1455.37|1452.77|0
1642743600000|2022-01-21 05:40:00|1456.85|1454.25|1460.65|1458.05|1461.02|1458.42|1455.98|1453.38|0
1642743900000|2022-01-21 05:45:00|1460.53|1457.93|1462|1459.4|1463.97|1461.37|1460.53|1457.93|0
1642744200000|2022-01-21 05:50:00|1462.25|1459.65|1461.51|1458.91|1463.48|1460.88|1461.27|1458.67|0
1642744500000|2022-01-21 05:55:00|1461.63|1459.03|1460.64|1458.04|1462.98|1460.38|1458.32|1455.72|0
1642744800000|2022-01-21 06:00:00|1460.4|1457.8|1456.22|1453.62|1460.53|1457.93|1455.37|1452.77|0
1642745100000|2022-01-21 06:05:00|1456.6|1454|1456.1|1453.5|1456.84|1454.24|1454.63|1452.03|0
1642745400000|2022-01-21 06:10:00|1456.35|1453.75|1456.35|1453.75|1458.48|1455.88|1455.37|1452.77|0
1642745700000|2022-01-21 06:15:00|1456.59|1453.99|1457.69|1455.09|1459.66|1457.06|1455.97|1453.37|0
1642746000000|2022-01-21 06:20:00|1457.33|1454.73|1461.99|1459.39|1462.73|1460.13|1457.2|1454.6|0
1642746300000|2022-01-21 06:25:00|1461.87|1459.27|1460.52|1457.92|1463.47|1460.87|1459.54|1456.94|0
1642746600000|2022-01-21 06:30:00|1462.49|1459.89|1465.68|1463.08|1465.92|1463.32|1460.27|1457.67|0
1642746900000|2022-01-21 06:35:00|1465.43|1462.83|1466.17|1463.57|1466.91|1464.31|1462.97|1460.37|0
1642747200000|2022-01-21 06:40:00|1466.41|1463.81|1466.04|1463.44|1469.12|1466.52|1465.92|1463.32|0
1642747500000|2022-01-21 06:45:00|1466.17|1463.57|1464.69|1462.09|1469.61|1467.01|1464.69|1462.09|0
1642747800000|2022-01-21 06:50:00|1464.81|1462.21|1462.09|1459.49|1464.81|1462.21|1460.27|1457.67|0
1642748100000|2022-01-21 06:55:00|1461.96|1459.36|1464.17|1461.57|1465.28|1462.68|1461.59|1458.99|0
1642748400000|2022-01-21 07:00:00|1463.31|1460.71|1458.51|1455.91|1463.8|1461.2|1458.4|1455.8|0
1642748700000|2022-01-21 07:05:00|1458.64|1456.04|1467.61|1465.01|1468.23|1465.63|1457.17|1454.57|0
1642749000000|2022-01-21 07:10:00|1467.36|1464.76|1470.19|1467.59|1471.42|1468.82|1466.01|1463.41|0
1642749300000|2022-01-21 07:15:00|1470.68|1468.08|1469.21|1466.61|1471.67|1469.07|1468.34|1465.74|0
1642749600000|2022-01-21 07:20:00|1469.33|1466.73|1473.14|1470.54|1474.13|1471.53|1468.96|1466.36|0
1642749900000|2022-01-21 07:25:00|1472.9|1470.3|1477.69|1475.09|1478.06|1475.46|1472.9|1470.3|0
1642750200000|2022-01-21 07:30:00|1477.44|1474.84|1471.77|1469.17|1478.06|1475.46|1471.77|1469.17|0
1642750500000|2022-01-21 07:35:00|1472.01|1469.41|1469.8|1467.2|1474.23|1471.63|1469.43|1466.83|0
1642750800000|2022-01-21 07:40:00|1470.04|1467.44|1471.27|1468.67|1473.36|1470.76|1469.55|1466.95|0
1642751100000|2022-01-21 07:45:00|1471.52|1468.92|1473.49|1470.89|1473.98|1471.38|1469.31|1466.71|0
1642751400000|2022-01-21 07:50:00|1473.73|1471.13|1473.73|1471.13|1475.82|1473.22|1473.6|1471|0
1642751700000|2022-01-21 07:55:00|1473.85|1471.25|1474.47|1471.87|1474.47|1471.87|1471.02|1468.42|0
1642752000000|2022-01-21 08:00:00|1473.73|1471.13|1473.34|1470.74|1475.07|1472.47|1469.41|1466.81|0
1642752300000|2022-01-21 08:05:00|1473.29|1471.29|1474.59|1472.59|1478.46|1476.46|1473.04|1471.04|0
1642752600000|2022-01-21 08:10:00|1474.83|1472.83|1464.5|1462.5|1474.83|1472.83|1464.5|1462.5|0
1642752900000|2022-01-21 08:15:00|1464.37|1462.37|1462.29|1460.29|1467.45|1465.45|1461.3|1459.3|0
1642753200000|2022-01-21 08:20:00|1462.53|1460.53|1464.75|1462.75|1465.98|1463.98|1461.3|1459.3|0
1642753500000|2022-01-21 08:25:00|1464.5|1462.5|1470.4|1468.4|1470.89|1468.89|1463.76|1461.76|0
1642753800000|2022-01-21 08:30:00|1469.91|1467.91|1474.09|1472.09|1474.34|1472.34|1467.2|1465.2|0
1642754100000|2022-01-21 08:35:00|1473.11|1471.11|1469.42|1467.42|1475.81|1473.81|1468.68|1466.68|0
1642754400000|2022-01-21 08:40:00|1469.91|1467.91|1468.18|1466.18|1471.38|1469.38|1467.45|1465.45|0
1642754700000|2022-01-21 08:45:00|1467.94|1465.94|1466.71|1464.71|1468.79|1466.79|1461.79|1459.79|0
1642755000000|2022-01-21 08:50:00|1466.46|1464.46|1472.73|1470.73|1473.1|1471.1|1465.23|1463.23|0
1642755300000|2022-01-21 08:55:00|1473.1|1471.1|1474.09|1472.09|1474.82|1472.82|1471.38|1469.38|0
1642755600000|2022-01-21 09:00:00|1473.84|1471.84|1471.62|1469.62|1474.82|1472.82|1469.41|1467.41|0
1642755900000|2022-01-21 09:05:00|1472.12|1470.12|1468.18|1466.18|1474.82|1472.82|1467.2|1465.2|0
1642756200000|2022-01-21 09:10:00|1467.93|1465.93|1466.05|1464.05|1468.18|1466.18|1465.06|1463.06|0
1642756500000|2022-01-21 09:15:00|1465.8|1463.8|1466.73|1464.73|1467.46|1465.46|1464.82|1462.82|0
1642756800000|2022-01-21 09:20:00|1467.59|1465.59|1471.15|1469.15|1472.27|1470.27|1466.85|1464.85|0
1642757100000|2022-01-21 09:25:00|1471.03|1469.03|1474.97|1472.97|1474.97|1472.97|1471.03|1469.03|0
1642757400000|2022-01-21 09:30:00|1475.09|1473.09|1473.43|1471.43|1477.06|1475.06|1473.07|1471.07|0
1642757700000|2022-01-21 09:35:00|1473.3|1471.3|1471.46|1469.46|1474.66|1472.66|1469.99|1467.99|0
1642758000000|2022-01-21 09:40:00|1471.33|1469.33|1473.43|1471.43|1475.27|1473.27|1470.23|1468.23|0
1642758300000|2022-01-21 09:45:00|1473.55|1471.55|1475.4|1473.4|1475.4|1473.4|1473.43|1471.43|0
1642758600000|2022-01-21 09:50:00|1475.27|1473.27|1478.59|1476.59|1479.82|1477.82|1474.78|1472.78|0
1642758900000|2022-01-21 09:55:00|1478.71|1476.71|1478.35|1476.35|1479.82|1477.82|1478.1|1476.1|0
1642759200000|2022-01-21 10:00:00|1478.22|1476.22|1475.51|1473.51|1478.84|1476.84|1474.65|1472.65|0
1642759500000|2022-01-21 10:05:00|1475.64|1473.64|1475.02|1473.02|1478.59|1476.59|1475.02|1473.02|0
1642759800000|2022-01-21 10:10:00|1474.9|1472.9|1473.91|1471.91|1476.37|1474.37|1473.42|1471.42|0
1642760100000|2022-01-21 10:15:00|1474.41|1472.41|1481.29|1479.29|1482.28|1480.28|1474.16|1472.16|0
1642760400000|2022-01-21 10:20:00|1481.05|1479.05|1480.17|1478.17|1483.49|1481.49|1479.93|1477.93|0
1642760700000|2022-01-21 10:25:00|1480.42|1478.42|1480.42|1478.42|1481.4|1479.4|1479.19|1477.19|0
1642761000000|2022-01-21 10:30:00|1480.29|1478.29|1478.89|1476.89|1480.66|1478.66|1478.2|1476.2|0
1642761300000|2022-01-21 10:35:00|1479.27|1477.27|1480|1478|1481.73|1479.73|1479.02|1477.02|0
1642761600000|2022-01-21 10:40:00|1480.25|1478.25|1481.72|1479.72|1481.97|1479.97|1479.51|1477.51|0
1642761900000|2022-01-21 10:45:00|1481.97|1479.97|1479.51|1477.51|1481.97|1479.97|1478.03|1476.03|0
1642762200000|2022-01-21 10:50:00|1480|1478|1479.22|1477.22|1481.51|1479.51|1479.13|1477.13|0
1642762500000|2022-01-21 10:55:00|1479.1|1477.1|1482.17|1480.17|1482.53|1480.53|1478|1476|0
1642762800000|2022-01-21 11:00:00|1481.92|1479.92|1479.09|1477.09|1481.92|1479.92|1478|1476|0
1642763100000|2022-01-21 11:05:00|1478.98|1476.98|1470.15|1468.15|1479.47|1477.47|1468.67|1466.67|0
1642763400000|2022-01-21 11:10:00|1470.75|1468.75|1469.65|1467.65|1472.47|1470.47|1468.3|1466.3|0
1642763700000|2022-01-21 11:15:00|1469.9|1467.9|1463.66|1461.66|1469.9|1467.9|1461.7|1459.7|0
1642764000000|2022-01-21 11:20:00|1463.55|1461.55|1459.49|1457.49|1465.38|1463.38|1459.38|1457.38|0
1642764300000|2022-01-21 11:25:00|1459.62|1457.62|1462.85|1460.85|1463.22|1461.22|1458.81|1456.81|0
1642764600000|2022-01-21 11:30:00|1462.98|1460.98|1459.79|1457.79|1462.98|1460.98|1458.56|1456.56|0
1642764900000|2022-01-21 11:35:00|1459.66|1457.66|1467.26|1465.26|1468.37|1466.37|1459.66|1457.66|0
1642765200000|2022-01-21 11:40:00|1467.51|1465.51|1464.69|1462.69|1467.51|1465.51|1462.35|1460.35|0
1642765500000|2022-01-21 11:45:00|1464.32|1462.32|1461.37|1459.37|1464.93|1462.93|1458.92|1456.92|0
1642765800000|2022-01-21 11:50:00|1461.01|1459.01|1462.23|1460.23|1462.73|1460.73|1459.54|1457.54|0
1642766100000|2022-01-21 11:55:00|1461.74|1459.74|1467.38|1465.38|1468.86|1466.86|1461.74|1459.74|0
1642766400000|2022-01-21 12:00:00|1467.87|1465.87|1461.25|1459.25|1468.12|1466.12|1460.76|1458.76|0
1642766700000|2022-01-21 12:05:00|1461.01|1459.01|1456.35|1454.35|1462.23|1460.23|1454.87|1452.87|0
1642767000000|2022-01-21 12:10:00|1456.1|1454.1|1456.46|1454.46|1457.08|1455.08|1451.93|1449.93|0
1642767300000|2022-01-21 12:15:00|1456.1|1454.1|1461.25|1459.25|1462.96|1460.96|1456.1|1454.1|0
1642767600000|2022-01-21 12:20:00|1461.36|1459.36|1462.23|1460.23|1464.43|1462.43|1461.25|1459.25|0
1642767900000|2022-01-21 12:25:00|1462.96|1460.96|1459.53|1457.53|1462.96|1460.96|1458.79|1456.79|0
1642768200000|2022-01-21 12:30:00|1459.28|1457.28|1457.48|1455.48|1460.26|1458.26|1455.52|1453.52|0
1642768500000|2022-01-21 12:35:00|1457.24|1455.24|1462.63|1460.63|1463|1461|1456.5|1454.5|0
1642768800000|2022-01-21 12:40:00|1462.39|1460.39|1457.73|1455.73|1462.39|1460.39|1456.99|1454.99|0
1642769100000|2022-01-21 12:45:00|1457.6|1455.6|1457.48|1455.48|1460.42|1458.42|1456.25|1454.25|0
1642769400000|2022-01-21 12:50:00|1457.72|1455.72|1454.9|1452.9|1460.18|1458.18|1454.54|1452.54|0
1642769700000|2022-01-21 12:55:00|1454.78|1452.78|1457.72|1455.72|1457.97|1455.97|1452.33|1450.33|0
1642770000000|2022-01-21 13:00:00|1457.97|1455.97|1454.53|1452.53|1458.21|1456.21|1453.8|1451.8|0
1642770300000|2022-01-21 13:05:00|1454.78|1452.78|1458.7|1456.7|1458.7|1456.7|1454.78|1452.78|0
1642770600000|2022-01-21 13:10:00|1458.95|1456.95|1456.49|1454.49|1459.44|1457.44|1453.31|1451.31|0
1642770900000|2022-01-21 13:15:00|1456.25|1454.25|1459.43|1457.43|1459.43|1457.43|1452.57|1450.57|0
1642771200000|2022-01-21 13:20:00|1459.68|1457.68|1461.64|1459.64|1463.11|1461.11|1459.06|1457.06|0
1642771500000|2022-01-21 13:25:00|1461.89|1459.89|1460.61|1458.61|1462.95|1460.95|1460.49|1458.49|0
1642771800000|2022-01-21 13:30:00|1460.74|1458.74|1455.83|1453.83|1461.47|1459.47|1455.83|1453.83|0
1642772100000|2022-01-21 13:35:00|1455.46|1453.46|1463.68|1461.68|1463.68|1461.68|1455.46|1453.46|0
1642772400000|2022-01-21 13:40:00|1462.94|1460.94|1462.21|1460.21|1464.41|1462.41|1459.51|1457.51|0
1642772700000|2022-01-21 13:45:00|1461.72|1459.72|1460|1458|1462.45|1460.45|1459.75|1457.75|0
1642773000000|2022-01-21 13:50:00|1460.73|1458.73|1459.26|1457.26|1462.45|1460.45|1458.77|1456.77|0
1642773300000|2022-01-21 13:55:00|1459.38|1457.38|1459.75|1457.75|1460.49|1458.49|1458.03|1456.03|0
1642773600000|2022-01-21 14:00:00|1460|1458|1458.28|1456.28|1462.69|1460.69|1458.28|1456.28|0
1642773900000|2022-01-21 14:05:00|1458.03|1456.03|1450.06|1448.06|1458.03|1456.03|1448.96|1446.96|0
1642774200000|2022-01-21 14:10:00|1449.7|1447.7|1452.64|1450.64|1452.88|1450.88|1448.47|1446.47|0
1642774500000|2022-01-21 14:15:00|1452.88|1450.88|1451.16|1449.16|1454.6|1452.6|1449.69|1447.69|0
1642774800000|2022-01-21 14:20:00|1451.41|1449.41|1456.56|1454.56|1456.56|1454.56|1449.94|1447.94|0
1642775100000|2022-01-21 14:25:00|1456.31|1454.31|1468.69|1466.69|1468.82|1466.82|1456.31|1454.31|0
1642775400000|2022-01-21 14:30:00|1469.06|1467.06|1477.7|1475.7|1479.91|1477.91|1462.93|1460.93|0
1642775700000|2022-01-21 14:35:00|1477.95|1475.95|1465.43|1463.43|1478.93|1476.93|1463.96|1461.96|0
1642776000000|2022-01-21 14:40:00|1465.19|1463.19|1451.46|1449.46|1466.66|1464.66|1450.97|1448.97|0
1642776300000|2022-01-21 14:45:00|1451.7|1449.7|1464.45|1462.45|1470.58|1468.58|1449.86|1447.86|0
1642776600000|2022-01-21 14:50:00|1462.73|1460.73|1452.32|1450.32|1467.39|1465.39|1451.09|1449.09|0
1642776900000|2022-01-21 14:55:00|1450.36|1448.36|1451.83|1449.83|1454.77|1452.77|1446.55|1444.55|0
1642777200000|2022-01-21 15:00:00|1450.11|1448.11|1441.92|1439.92|1456.73|1454.73|1440.2|1438.2|0
1642777500000|2022-01-21 15:05:00|1443.88|1441.88|1446.2|1444.2|1452.95|1450.95|1441.67|1439.67|0
1642777800000|2022-01-21 15:10:00|1444.61|1442.61|1433.75|1431.75|1444.61|1442.61|1430.82|1428.82|0
1642778100000|2022-01-21 15:15:00|1434.85|1432.85|1433.26|1431.26|1438.9|1436.9|1432.16|1430.16|0
1642778400000|2022-01-21 15:20:00|1433.02|1431.02|1433.92|1431.92|1436.62|1434.62|1421.27|1419.27|0
1642778700000|2022-01-21 15:25:00|1434.66|1432.66|1440.82|1438.82|1449.6|1447.6|1433.92|1431.92|0
1642779000000|2022-01-21 15:30:00|1442.05|1440.05|1465.33|1463.33|1466.31|1464.31|1438.13|1436.13|0
1642779300000|2022-01-21 15:35:00|1464.71|1462.71|1457.84|1455.84|1472.93|1470.93|1457.35|1455.35|0
1642779600000|2022-01-21 15:40:00|1456.37|1454.37|1461.19|1459.19|1461.19|1459.19|1450.24|1448.24|0
1642779900000|2022-01-21 15:45:00|1460.94|1458.94|1469.77|1467.77|1469.77|1467.77|1453.95|1451.95|0
1642780200000|2022-01-21 15:50:00|1469.28|1467.28|1479.73|1477.73|1484.74|1482.74|1469.28|1467.28|0
1642780500000|2022-01-21 15:55:00|1478.5|1476.5|1474.15|1472.15|1482.58|1480.58|1467.77|1465.77|0
1642780800000|2022-01-21 16:00:00|1475.87|1473.87|1469.98|1467.98|1475.87|1473.87|1465.81|1463.81|0
1642781100000|2022-01-21 16:05:00|1470.71|1468.71|1483.23|1481.23|1485.68|1483.68|1469.73|1467.73|0
1642781400000|2022-01-21 16:10:00|1483.47|1481.47|1473.17|1471.17|1483.72|1481.72|1471.45|1469.45|0
1642781700000|2022-01-21 16:15:00|1474.39|1472.39|1479.55|1477.55|1481.27|1479.27|1472.43|1470.43|0
1642782000000|2022-01-21 16:20:00|1479.06|1477.06|1491.09|1489.09|1493.06|1491.06|1476.11|1474.11|0
1642782300000|2022-01-21 16:25:00|1489.37|1487.37|1488.73|1486.73|1489.98|1487.98|1482.59|1480.59|0
1642782600000|2022-01-21 16:30:00|1487.5|1485.5|1482.46|1480.46|1487.5|1485.5|1474.73|1472.73|0
1642782900000|2022-01-21 16:35:00|1482.58|1480.58|1464.9|1462.9|1484.3|1482.3|1463.92|1461.92|0
1642783200000|2022-01-21 16:40:00|1465.15|1463.15|1464.17|1462.17|1467.36|1465.36|1461.96|1459.96|0
1642783500000|2022-01-21 16:45:00|1465.39|1463.39|1457.87|1455.87|1466.98|1464.98|1453.12|1451.12|0
1642783800000|2022-01-21 16:50:00|1458.61|1456.61|1451.49|1449.49|1461.3|1459.3|1449.77|1447.77|0
1642784100000|2022-01-21 16:55:00|1450.76|1448.76|1458.19|1456.19|1459.66|1457.66|1450.76|1448.76|0
1642784400000|2022-01-21 17:00:00|1458.44|1456.44|1456.84|1454.84|1462.12|1460.12|1452.79|1450.79|0
1642784700000|2022-01-21 17:05:00|1455.98|1453.98|1455.58|1453.58|1463.1|1461.1|1454.51|1452.51|0
1642785000000|2022-01-21 17:10:00|1455.82|1453.82|1450.91|1448.91|1456.8|1454.8|1445.76|1443.76|0
1642785300000|2022-01-21 17:15:00|1450.42|1448.42|1446.99|1444.99|1454.1|1452.1|1444.04|1442.04|0
1642785600000|2022-01-21 17:20:00|1446.01|1444.01|1451.42|1449.42|1451.42|1449.42|1442.76|1440.76|0
1642785900000|2022-01-21 17:25:00|1451.17|1449.17|1449.21|1447.21|1456.57|1454.57|1448.23|1446.23|0
1642786200000|2022-01-21 17:30:00|1447.61|1445.61|1450.93|1448.93|1451.66|1449.66|1445.53|1443.53|0
1642786500000|2022-01-21 17:35:00|1450.44|1448.44|1446.75|1444.75|1456.33|1454.33|1440.62|1438.62|0
1642786800000|2022-01-21 17:40:00|1446.51|1444.51|1444.3|1442.3|1451.66|1449.66|1443.56|1441.56|0
1642787100000|2022-01-21 17:45:00|1443.56|1441.56|1437.68|1435.68|1450.55|1448.55|1436.94|1434.94|0
1642787400000|2022-01-21 17:50:00|1438.04|1436.04|1438.9|1436.9|1442.33|1440.33|1436.2|1434.2|0
1642787700000|2022-01-21 17:55:00|1439.15|1437.15|1442.09|1440.09|1445.03|1443.03|1435.22|1433.22|0
1642788000000|2022-01-21 18:00:00|1441.47|1439.47|1440.37|1438.37|1447.48|1445.48|1438.16|1436.16|0
1642788300000|2022-01-21 18:05:00|1440.12|1438.12|1440.86|1438.86|1444.54|1442.54|1438.9|1436.9|0
1642788600000|2022-01-21 18:10:00|1442.09|1440.09|1453.12|1451.12|1455.33|1453.33|1441.47|1439.47|0
1642788900000|2022-01-21 18:15:00|1452.14|1450.14|1441.84|1439.84|1452.88|1450.88|1439.63|1437.63|0
1642789200000|2022-01-21 18:20:00|1441.59|1439.59|1431.31|1429.31|1441.59|1439.59|1430.09|1428.09|0
1642789500000|2022-01-21 18:25:00|1431.19|1429.19|1434.01|1432.01|1437.2|1435.2|1429.11|1427.11|0
1642789800000|2022-01-21 18:30:00|1433.52|1431.52|1438.42|1436.42|1441.86|1439.86|1431.8|1429.8|0
1642790100000|2022-01-21 18:35:00|1438.67|1436.67|1443.33|1441.33|1448.6|1446.6|1435.23|1433.23|0
1642790400000|2022-01-21 18:40:00|1443.57|1441.57|1446.02|1444.02|1449.95|1447.95|1442.34|1440.34|0
1642790700000|2022-01-21 18:45:00|1446.14|1444.14|1443.21|1441.21|1447.61|1445.61|1438.06|1436.06|0
1642791000000|2022-01-21 18:50:00|1444.43|1442.43|1445.66|1443.66|1450.81|1448.81|1441.74|1439.74|0
1642791300000|2022-01-21 18:55:00|1445.41|1443.41|1435.85|1433.85|1446.39|1444.39|1432.91|1430.91|0
1642791600000|2022-01-21 19:00:00|1435.61|1433.61|1439.64|1437.64|1440.75|1438.75|1434.38|1432.38|0
1642791900000|2022-01-21 19:05:00|1439.15|1437.15|1437.19|1435.19|1446.26|1444.26|1437.19|1435.19|0
1642792200000|2022-01-21 19:10:00|1437.8|1435.8|1438.41|1436.41|1442.58|1440.58|1436.08|1434.08|0
1642792500000|2022-01-21 19:15:00|1438.04|1436.04|1437.43|1435.43|1443.32|1441.32|1436.94|1434.94|0
1642792800000|2022-01-21 19:20:00|1438.17|1436.17|1443.31|1441.31|1443.8|1441.8|1433.76|1431.76|0
1642793100000|2022-01-21 19:25:00|1442.82|1440.82|1427.14|1425.14|1442.82|1440.82|1426.16|1424.16|0
1642793400000|2022-01-21 19:30:00|1426.89|1424.89|1427.63|1425.63|1429.59|1427.59|1424.2|1422.2|0
1642793700000|2022-01-21 19:35:00|1427.5|1425.5|1432.89|1430.89|1434|1432|1423.46|1421.46|0
1642794000000|2022-01-21 19:40:00|1432.53|1430.53|1429.34|1427.34|1436.45|1434.45|1428.36|1426.36|0
1642794300000|2022-01-21 19:45:00|1429.09|1427.09|1432.52|1430.52|1433.5|1431.5|1428.85|1426.85|0
1642794600000|2022-01-21 19:50:00|1432.03|1430.03|1424.68|1422.68|1432.03|1430.03|1423.21|1421.21|0
1642794900000|2022-01-21 19:55:00|1424.44|1422.44|1413.17|1411.17|1425.91|1423.91|1413.17|1411.17|0
1642795200000|2022-01-21 20:00:00|1414.15|1412.15|1411.15|1409.15|1418.56|1416.56|1410.9|1408.9|0
1642795500000|2022-01-21 20:05:00|1411.64|1409.64|1405.41|1403.41|1411.64|1409.64|1402.72|1400.72|0
1642795800000|2022-01-21 20:10:00|1405.16|1403.16|1406.32|1404.32|1406.87|1404.87|1399.54|1397.54|0
1642796100000|2022-01-21 20:15:00|1405.58|1403.58|1412.18|1410.18|1418.06|1416.06|1400.94|1398.94|0
1642796400000|2022-01-21 20:20:00|1412.06|1410.06|1406.56|1404.56|1412.06|1410.06|1402.16|1400.16|0
1642796700000|2022-01-21 20:25:00|1406.31|1404.31|1401.12|1399.12|1407.29|1405.29|1395.74|1393.74|0
1642797000000|2022-01-21 20:30:00|1400.38|1398.38|1405.51|1403.51|1411.14|1409.14|1399.9|1397.9|0
1642797300000|2022-01-21 20:35:00|1405.27|1403.27|1413.52|1411.52|1413.76|1411.76|1405.27|1403.27|0
1642797600000|2022-01-21 20:40:00|1413.03|1411.03|1415.11|1413.11|1426.13|1424.13|1413.03|1411.03|0
1642797900000|2022-01-21 20:45:00|1414.62|1412.62|1417.16|1415.16|1419.85|1417.85|1409.49|1407.49|0
1642798200000|2022-01-21 20:50:00|1416.42|1414.42|1399.8|1397.8|1416.42|1414.42|1398.82|1396.82|0
1642798500000|2022-01-21 20:55:00|1401.75|1399.75|1397.6|1395.6|1412.26|1410.26|1397.6|1395.6|0
1642798800000|2022-01-21 21:00:00|1400.77|1398.77|1398.57|1396.57|1401.26|1399.26|1394.18|1392.18|0
1642799100000|2022-01-21 21:05:00|1398.82|1396.82|1393.93|1391.93|1400.28|1398.28|1393.44|1391.44|0
1642799400000|2022-01-21 21:10:00|1394.42|1392.42|1394.66|1392.66|1396.13|1394.13|1391.48|1389.48|0
1643011500000|2022-01-24 08:05:00|1422.16|1420.16|1423.02|1421.02|1423.38|1421.38|1418.5|1416.5|0
1643011800000|2022-01-24 08:10:00|1423.27|1421.27|1427.67|1425.67|1428.4|1426.4|1422.29|1420.29|0
1643012100000|2022-01-24 08:15:00|1426.69|1424.69|1430.48|1428.48|1432.55|1430.55|1426.69|1424.69|0
1643012400000|2022-01-24 08:20:00|1430.23|1428.23|1429.99|1427.99|1432.68|1430.68|1429.74|1427.74|0
1643012700000|2022-01-24 08:25:00|1429.74|1427.74|1430.23|1428.23|1431.21|1429.21|1426.81|1424.81|0
1643013000000|2022-01-24 08:30:00|1430.96|1428.96|1426.56|1424.56|1431.45|1429.45|1426.32|1424.32|0
1643013300000|2022-01-24 08:35:00|1426.43|1424.43|1427.29|1425.29|1427.9|1425.9|1424.6|1422.6|0
1643013600000|2022-01-24 08:40:00|1427.05|1425.05|1421.78|1419.78|1428.51|1426.51|1421.78|1419.78|0
1643013900000|2022-01-24 08:45:00|1422.15|1420.15|1424.35|1422.35|1427.78|1425.78|1421.18|1419.18|0
1643014200000|2022-01-24 08:50:00|1423.86|1421.86|1418.48|1416.48|1424.35|1422.35|1418.24|1416.24|0
1643014500000|2022-01-24 08:55:00|1418|1416|1414.26|1412.26|1418.97|1416.97|1413.53|1411.53|0
1643014800000|2022-01-24 09:00:00|1413.89|1411.89|1415.97|1413.97|1415.97|1413.97|1412.8|1410.8|0
1643015100000|2022-01-24 09:05:00|1415.73|1413.73|1416.22|1414.22|1418.78|1416.78|1412.8|1410.8|0
1643015400000|2022-01-24 09:10:00|1415.48|1413.48|1414.26|1412.26|1416.33|1414.33|1412.55|1410.55|0
1643015700000|2022-01-24 09:15:00|1414.5|1412.5|1410.1|1408.1|1414.5|1412.5|1409.62|1407.62|0
1643016000000|2022-01-24 09:20:00|1410.35|1408.35|1406.93|1404.93|1410.47|1408.47|1405.71|1403.71|0
1643016300000|2022-01-24 09:25:00|1407.42|1405.42|1411.01|1409.01|1412.23|1410.23|1407.42|1405.42|0
1643016600000|2022-01-24 09:30:00|1410.52|1408.52|1410.76|1408.76|1412.96|1410.96|1410.15|1408.15|0
1643016900000|2022-01-24 09:35:00|1411|1409|1410.03|1408.03|1413.69|1411.69|1409.78|1407.78|0
1643017200000|2022-01-24 09:40:00|1409.9|1407.9|1410.02|1408.02|1412.47|1410.47|1408.31|1406.31|0
1643017500000|2022-01-24 09:45:00|1409.78|1407.78|1409.53|1407.53|1409.78|1407.78|1405.38|1403.38|0
1643017800000|2022-01-24 09:50:00|1409.78|1407.78|1410.26|1408.26|1413.93|1411.93|1409.29|1407.29|0
1643018100000|2022-01-24 09:55:00|1410.75|1408.75|1410.02|1408.02|1412.22|1410.22|1408.43|1406.43|0
1643018400000|2022-01-24 10:00:00|1409.77|1407.77|1404.4|1402.4|1410.02|1408.02|1403.42|1401.42|0
1643018700000|2022-01-24 10:05:00|1405.13|1403.13|1398.41|1396.41|1406.47|1404.47|1398.17|1396.17|0
1643019000000|2022-01-24 10:10:00|1398.17|1396.17|1394.31|1392.31|1398.29|1396.29|1392.44|1390.44|0
1643019300000|2022-01-24 10:15:00|1394.07|1392.07|1391.5|1389.5|1394.56|1392.56|1389.19|1387.19|0
1643019600000|2022-01-24 10:20:00|1391.14|1389.14|1382.97|1380.97|1394.56|1392.56|1382.85|1380.85|0
1643019900000|2022-01-24 10:25:00|1383.09|1381.09|1382.12|1380.12|1386.75|1384.75|1381.38|1379.38|0
1643020200000|2022-01-24 10:30:00|1381.87|1379.87|1385.04|1383.04|1388.21|1386.21|1379.06|1377.06|0
1643020500000|2022-01-24 10:35:00|1385.28|1383.28|1383.58|1381.58|1386.75|1384.75|1382.6|1380.6|0
1643020800000|2022-01-24 10:40:00|1383.33|1381.33|1375.29|1373.29|1385.04|1383.04|1372.12|1370.12|0
1643021100000|2022-01-24 10:45:00|1375.89|1373.89|1376.26|1374.26|1380.65|1378.65|1373.34|1371.34|0
1643021400000|2022-01-24 10:50:00|1376.99|1374.99|1378.21|1376.21|1378.94|1376.94|1373.94|1371.94|0
1643021700000|2022-01-24 10:55:00|1378.45|1376.45|1384.42|1382.42|1384.66|1382.66|1377.48|1375.48|0
1643022000000|2022-01-24 11:00:00|1384.66|1382.66|1384.66|1382.66|1387.58|1385.58|1382.47|1380.47|0
1643022300000|2022-01-24 11:05:00|1384.53|1382.53|1392.21|1390.21|1392.22|1390.22|1384.53|1382.53|0
1643022600000|2022-01-24 11:10:00|1391.97|1389.97|1394.65|1392.65|1394.65|1392.65|1391.97|1389.97|0
1643022900000|2022-01-24 11:15:00|1394.41|1392.41|1384.9|1382.9|1396.36|1394.36|1384.65|1382.65|0
1643023200000|2022-01-24 11:20:00|1385.14|1383.14|1389.28|1387.28|1389.53|1387.53|1384.04|1382.04|0
1643023500000|2022-01-24 11:25:00|1389.53|1387.53|1383.92|1381.92|1391.6|1389.6|1382.7|1380.7|0
1643023800000|2022-01-24 11:30:00|1383.43|1381.43|1384.16|1382.16|1385.14|1383.14|1382.7|1380.7|0
1643024100000|2022-01-24 11:35:00|1383.92|1381.92|1389.03|1387.03|1389.77|1387.77|1382.21|1380.21|0
1643024400000|2022-01-24 11:40:00|1389.28|1387.28|1389.03|1387.03|1392.69|1390.69|1388.3|1386.3|0
1643024700000|2022-01-24 11:45:00|1389.28|1387.28|1394.4|1392.4|1395.86|1393.86|1389.03|1387.03|0
1643025000000|2022-01-24 11:50:00|1394.51|1392.51|1391.35|1389.35|1396.13|1394.13|1391.35|1389.35|0
1643025300000|2022-01-24 11:55:00|1391.47|1389.47|1393.55|1391.55|1393.79|1391.79|1390.62|1388.62|0
1643025600000|2022-01-24 12:00:00|1394.52|1392.52|1385.01|1383.01|1396.1|1394.1|1385.01|1383.01|0
1643025900000|2022-01-24 12:05:00|1385.5|1383.5|1384.79|1382.79|1389.89|1387.89|1382.69|1380.69|0
1643026200000|2022-01-24 12:10:00|1385.16|1383.16|1384.43|1382.43|1387.11|1385.11|1382.48|1380.48|0
1643026500000|2022-01-24 12:15:00|1384.67|1382.67|1385.03|1383.03|1388.69|1386.69|1383.45|1381.45|0
1643026800000|2022-01-24 12:20:00|1384.92|1382.92|1383.7|1381.7|1384.92|1382.92|1379.31|1377.31|0
1643027100000|2022-01-24 12:25:00|1383.94|1381.94|1384.54|1382.54|1387.6|1385.6|1383.57|1381.57|0
1643027400000|2022-01-24 12:30:00|1384.18|1382.18|1379.06|1377.06|1388.08|1386.08|1379.06|1377.06|0
1643027700000|2022-01-24 12:35:00|1379.31|1377.31|1379.3|1377.3|1382.72|1380.72|1378.33|1376.33|0
1643028000000|2022-01-24 12:40:00|1379.66|1377.66|1374.19|1372.19|1379.79|1377.79|1374.19|1372.19|0
1643028300000|2022-01-24 12:45:00|1374.43|1372.43|1376.38|1374.38|1379.79|1377.79|1374.43|1372.43|0
1643028600000|2022-01-24 12:50:00|1376.62|1374.62|1376.01|1374.01|1376.86|1374.86|1373.21|1371.21|0
1643028900000|2022-01-24 12:55:00|1376.13|1374.13|1374.91|1372.91|1379.05|1377.05|1374.91|1372.91|0
1643029200000|2022-01-24 13:00:00|1374.67|1372.67|1368.12|1366.12|1374.67|1372.67|1365.68|1363.68|0
1643029500000|2022-01-24 13:05:00|1368.36|1366.36|1373.71|1371.71|1373.71|1371.71|1367.87|1365.87|0
1643029800000|2022-01-24 13:10:00|1372.98|1370.98|1370.55|1368.55|1373.47|1371.47|1367.63|1365.63|0
1643030100000|2022-01-24 13:15:00|1370.3|1368.3|1364.46|1362.46|1372.74|1370.74|1364.46|1362.46|0
1643030400000|2022-01-24 13:20:00|1364.95|1362.95|1358.69|1356.69|1365.68|1363.68|1358.2|1356.2|0
1643030700000|2022-01-24 13:25:00|1358.44|1356.44|1358.76|1356.76|1361.93|1359.93|1355.77|1353.77|0
1643031000000|2022-01-24 13:30:00|1358.52|1356.52|1355.33|1353.33|1358.64|1356.64|1353.66|1351.66|0
1643031300000|2022-01-24 13:35:00|1356.3|1354.3|1351.69|1349.69|1356.3|1354.3|1346.59|1344.59|0
1643031600000|2022-01-24 13:40:00|1352.9|1350.9|1352.04|1350.04|1354.22|1352.22|1347.91|1345.91|0
1643031900000|2022-01-24 13:45:00|1351.79|1349.79|1353.49|1351.49|1356.89|1354.89|1350.33|1348.33|0
1643032200000|2022-01-24 13:50:00|1352.52|1350.52|1351.06|1349.06|1356.4|1354.4|1350.82|1348.82|0
1643032500000|2022-01-24 13:55:00|1352.03|1350.03|1340.8|1338.8|1352.03|1350.03|1340.31|1338.31|0
1643032800000|2022-01-24 14:00:00|1337.89|1335.89|1337.17|1335.17|1338.17|1336.17|1332.59|1330.59|0
1643033100000|2022-01-24 14:05:00|1337.41|1335.41|1325.81|1323.81|1337.9|1335.9|1324.12|1322.12|0
1643033400000|2022-01-24 14:10:00|1326.3|1324.3|1337.45|1335.45|1337.93|1335.93|1325.33|1323.33|0
1643033700000|2022-01-24 14:15:00|1337.56|1335.56|1335.51|1333.51|1343.27|1341.27|1335.02|1333.02|0
1643034000000|2022-01-24 14:20:00|1335.38|1333.38|1333.81|1331.81|1335.99|1333.99|1329.93|1327.93|0
1643034300000|2022-01-24 14:25:00|1332.11|1330.11|1336.96|1334.96|1342.54|1340.54|1331.87|1329.87|0
1643034600000|2022-01-24 14:30:00|1336.23|1334.23|1338.41|1336.41|1342.05|1340.05|1325.81|1323.81|0
1643034900000|2022-01-24 14:35:00|1337.68|1335.68|1344.08|1342.08|1348.45|1346.45|1330.5|1328.5|0
1643035200000|2022-01-24 14:40:00|1345.78|1343.78|1323.97|1320.37|1350.39|1348.39|1321.61|1318.01|0
1643035500000|2022-01-24 14:45:00|1324.45|1320.85|1319.53|1317.53|1329.22|1327.22|1316.39|1313.59|0
1643035800000|2022-01-24 14:50:00|1319.78|1317.78|1316.27|1314.27|1321.85|1319.85|1305.27|1303.27|0
1643036100000|2022-01-24 14:55:00|1315.55|1313.55|1311.04|1309.04|1329.46|1327.46|1310.32|1308.32|0
1643036400000|2022-01-24 15:00:00|1309.59|1307.59|1301.81|1299.81|1321.44|1319.44|1301.21|1299.21|0
1643036700000|2022-01-24 15:05:00|1301.21|1299.21|1289.95|1286.35|1306.76|1304.76|1287.94|1285.62|0
1643037000000|2022-01-24 15:10:00|1290.43|1286.83|1298.29|1295.49|1299.94|1297.94|1278.78|1276.78|0
1643037300000|2022-01-24 15:15:00|1299.01|1296.21|1281.42|1278.62|1300.94|1298.14|1281.42|1278.62|0
1643037600000|2022-01-24 15:20:00|1281.29|1278.49|1306.27|1303.47|1306.39|1303.59|1281.18|1278.38|0
1643037900000|2022-01-24 15:25:00|1306.75|1303.95|1306.51|1303.71|1317.48|1314.68|1305.06|1302.26|0
1643038200000|2022-01-24 15:30:00|1306.87|1304.07|1315.51|1312.71|1321.75|1318.95|1306.51|1303.71|0
1643038500000|2022-01-24 15:35:00|1313.82|1311.02|1319.99|1317.19|1327.01|1324.21|1308.75|1305.95|0
1643038800000|2022-01-24 15:40:00|1318.78|1315.98|1326.44|1323.64|1327.17|1324.37|1312.12|1309.32|0
1643039100000|2022-01-24 15:45:00|1326.68|1323.88|1305.7|1302.9|1327.28|1324.48|1297.62|1294.82|0
1643039400000|2022-01-24 15:50:00|1305.33|1302.53|1318.04|1315.24|1318.52|1315.72|1298.75|1295.95|0
1643039700000|2022-01-24 15:55:00|1318.77|1315.97|1304.46|1301.66|1319.25|1316.45|1303.12|1300.32|0
1643040000000|2022-01-24 16:00:00|1304.7|1301.9|1299.58|1297.58|1305.19|1302.43|1296.79|1294.79|0
1643040300000|2022-01-24 16:05:00|1298|1296|1291.59|1289.59|1298|1296|1289.41|1287.41|0
1643040600000|2022-01-24 16:10:00|1291.83|1289.83|1286.47|1284.47|1294.25|1292.25|1283.84|1281.84|0
1643040900000|2022-01-24 16:15:00|1287.32|1285.32|1289.41|1287.41|1293.61|1291.61|1283.81|1281.81|0
1643041200000|2022-01-24 16:20:00|1289.66|1287.66|1289.17|1287.17|1300.3|1298.3|1287.48|1285.48|0
1643041500000|2022-01-24 16:25:00|1290.62|1288.62|1295.62|1293.62|1295.62|1293.62|1285.18|1283.18|0
1643041800000|2022-01-24 16:30:00|1295.86|1293.86|1290.9|1288.9|1298.16|1296.16|1288.01|1286.01|0
1643042100000|2022-01-24 16:35:00|1290.42|1288.42|1280.53|1278.53|1293.32|1291.32|1275.93|1273.93|0
1643042400000|2022-01-24 16:40:00|1281.26|1279.26|1269.95|1267.15|1281.5|1279.5|1266.06|1264.06|0
1643042700000|2022-01-24 16:45:00|1270.8|1268|1251.5|1248.7|1273.93|1271.13|1251.5|1248.7|0
1643043000000|2022-01-24 16:50:00|1250.29|1247.49|1271.49|1268.69|1271.97|1269.17|1250.29|1247.49|0
1643043300000|2022-01-24 16:55:00|1271.73|1268.93|1276.88|1274.88|1276.88|1274.88|1268.6|1265.8|0
1643043600000|2022-01-24 17:00:00|1276.75|1274.75|1264.81|1262.81|1276.75|1274.75|1263.85|1261.85|0
1643043900000|2022-01-24 17:05:00|1265.89|1263.89|1254.82|1252.82|1270.01|1268.01|1253.81|1251.81|0
1643044200000|2022-01-24 17:10:00|1256.03|1254.03|1248.77|1246.77|1261.71|1259.71|1242.12|1240.12|0
1643044500000|2022-01-24 17:15:00|1248.54|1246.54|1240.91|1238.91|1248.54|1246.54|1234.05|1232.05|0
1643044800000|2022-01-24 17:20:00|1237.45|1235.45|1242.34|1240.34|1252.86|1250.86|1236.73|1234.73|0
1643045100000|2022-01-24 17:25:00|1243.3|1241.3|1249.99|1247.99|1255.25|1253.25|1233.03|1231.03|0
1643045400000|2022-01-24 17:30:00|1249.75|1247.75|1249.86|1247.86|1252.62|1250.62|1243.3|1241.3|0
1643045700000|2022-01-24 17:35:00|1250.7|1248.7|1247.35|1245.35|1250.7|1248.7|1238.99|1236.99|0
1643046000000|2022-01-24 17:40:00|1245.2|1243.2|1259.35|1257.35|1262.71|1260.71|1238.3|1236.3|0
1643046300000|2022-01-24 17:45:00|1261.27|1259.27|1264.38|1262.38|1267.26|1265.26|1258.75|1256.75|0
1643046600000|2022-01-24 17:50:00|1263.18|1261.18|1279.97|1277.97|1281.65|1279.65|1256.48|1254.48|0
1643046900000|2022-01-24 17:55:00|1280.69|1278.69|1275.24|1273.24|1284.37|1282.37|1272.84|1270.84|0
1643047200000|2022-01-24 18:00:00|1275.48|1273.48|1280.52|1278.52|1280.52|1278.52|1269.95|1267.95|0
1643047500000|2022-01-24 18:05:00|1280.04|1278.04|1291.58|1289.58|1298.56|1296.56|1274.75|1272.75|0
1643047800000|2022-01-24 18:10:00|1291.7|1289.7|1301.45|1299.45|1301.45|1299.45|1289.17|1287.17|0
1643048100000|2022-01-24 18:15:00|1300.97|1298.97|1310.82|1308.82|1312.55|1310.55|1299.28|1297.28|0
1643048400000|2022-01-24 18:20:00|1309.86|1307.86|1290.59|1288.59|1312.03|1310.03|1290.59|1288.59|0
1643048700000|2022-01-24 18:25:00|1290.35|1288.35|1285.19|1283.19|1297.57|1295.57|1283.01|1281.01|0
1643049000000|2022-01-24 18:30:00|1284.47|1282.47|1305.46|1303.46|1305.94|1303.94|1283.99|1281.99|0
1643049300000|2022-01-24 18:35:00|1304.5|1302.5|1305.22|1303.22|1306.42|1304.42|1289.09|1287.09|0
1643049600000|2022-01-24 18:40:00|1305.46|1303.46|1296.55|1294.55|1306.42|1304.42|1292.22|1290.22|0
1643049900000|2022-01-24 18:45:00|1296.42|1294.42|1318.23|1316.23|1318.23|1316.23|1296.42|1294.42|0
1643050200000|2022-01-24 18:50:00|1318.71|1316.71|1323.89|1321.89|1325.82|1323.82|1315.93|1313.93|0
1643050500000|2022-01-24 18:55:00|1323.77|1321.77|1331.73|1329.73|1332.22|1330.22|1320.64|1318.64|0
1643050800000|2022-01-24 19:00:00|1331.97|1329.97|1335.89|1333.89|1347.99|1345.99|1331.61|1329.61|0
1643051100000|2022-01-24 19:05:00|1335.17|1333.17|1339.04|1337.04|1343.39|1341.39|1334.32|1332.32|0
1643051400000|2022-01-24 19:10:00|1339.76|1337.76|1322.79|1320.79|1346.05|1344.05|1320.02|1318.02|0
1643051700000|2022-01-24 19:15:00|1324.24|1322.24|1318.08|1316.08|1327.51|1325.51|1313.99|1311.99|0
1643052000000|2022-01-24 19:20:00|1315.54|1313.54|1301.06|1299.06|1325.21|1323.21|1301.06|1299.06|0
1643052300000|2022-01-24 19:25:00|1299.61|1297.61|1304.07|1302.07|1309.5|1307.5|1299.37|1297.37|0
1643052600000|2022-01-24 19:30:00|1303.1|1301.1|1303.22|1301.22|1316.86|1314.86|1303.1|1301.1|0
1643052900000|2022-01-24 19:35:00|1305.4|1303.4|1293.06|1291.06|1306.84|1304.84|1287.72|1285.72|0
1643053200000|2022-01-24 19:40:00|1293.3|1291.3|1292.2|1290.2|1297.15|1295.15|1289.68|1287.68|0
1643053500000|2022-01-24 19:45:00|1291.85|1289.85|1302.69|1300.69|1303.81|1301.81|1281.98|1279.98|0
1643053800000|2022-01-24 19:50:00|1302.93|1300.93|1310.11|1308.11|1311.07|1309.07|1296.38|1294.38|0
1643054100000|2022-01-24 19:55:00|1310.35|1308.35|1323.74|1321.74|1325.07|1323.07|1304.19|1302.19|0
1643054400000|2022-01-24 20:00:00|1323.38|1321.38|1327.76|1325.76|1335.74|1333.74|1322.18|1320.18|0
1643054700000|2022-01-24 20:05:00|1328.12|1326.12|1328.24|1326.24|1329.45|1327.45|1318.82|1316.82|0
1643055000000|2022-01-24 20:10:00|1328|1326|1342.41|1340.41|1342.89|1340.89|1328|1326|0
1643055300000|2022-01-24 20:15:00|1342.17|1340.17|1333.21|1331.21|1353.79|1351.79|1330.79|1328.79|0
1643055600000|2022-01-24 20:20:00|1334.42|1332.42|1346.71|1344.71|1352.15|1350.15|1334.42|1332.42|0
1643055900000|2022-01-24 20:25:00|1347.19|1345.19|1348.29|1346.29|1357.37|1355.37|1339.08|1337.08|0
1643056200000|2022-01-24 20:30:00|1346.59|1344.59|1378.63|1376.63|1380.07|1378.07|1340.78|1338.78|0
1643056500000|2022-01-24 20:35:00|1379.12|1377.12|1385.04|1383.04|1385.65|1383.65|1370.6|1368.6|0
1643056800000|2022-01-24 20:40:00|1383.58|1381.58|1369.63|1367.63|1386.62|1384.62|1364.05|1362.05|0
1643057100000|2022-01-24 20:45:00|1369.38|1367.38|1394.91|1392.91|1395.27|1393.27|1369.38|1367.38|0
1643057400000|2022-01-24 20:50:00|1395.02|1393.02|1405.78|1403.78|1416.8|1414.8|1395.02|1393.02|0
1643057700000|2022-01-24 20:55:00|1407.73|1405.73|1414.51|1412.51|1420.15|1418.15|1397.99|1395.99|0
1643058000000|2022-01-24 21:00:00|1414.27|1412.27|1410.84|1408.84|1414.5|1412.5|1406.11|1404.11|0
1643058300000|2022-01-24 21:05:00|1410.35|1408.35|1404.02|1402.02|1410.35|1408.35|1402.8|1400.8|0
1643058600000|2022-01-24 21:10:00|1403.04|1401.04|1415.96|1413.96|1418.4|1416.4|1403.04|1401.04|0
1643058900000|2022-01-24 21:15:00|1417.96|1415.36|1417.72|1415.12|1421.13|1418.53|1417.59|1414.99|0
1643059200000|2022-01-24 21:20:00|1418.21|1415.61|1416.5|1413.9|1420.52|1417.92|1415.88|1413.28|0
1643059500000|2022-01-24 21:25:00|1416.74|1414.14|1413.33|1410.73|1416.74|1414.14|1412.6|1410|0
1643059800000|2022-01-24 21:30:00|1413.08|1410.48|1412.84|1410.24|1414.91|1412.31|1411|1408.4|0
1643060100000|2022-01-24 21:35:00|1412.35|1409.75|1412.1|1409.5|1413.08|1410.48|1411.13|1408.53|0
1643060400000|2022-01-24 21:40:00|1411.86|1409.26|1410.4|1407.8|1413.57|1410.97|1409.91|1407.31|0
1643060700000|2022-01-24 21:45:00|1410.51|1407.91|1415.51|1412.91|1415.76|1413.16|1410.51|1407.91|0
1643061000000|2022-01-24 21:50:00|1415.39|1412.79|1421.24|1418.64|1421.37|1418.77|1415.27|1412.67|0
1643061300000|2022-01-24 21:55:00|1421.61|1419.01|1418.31|1415.71|1421.61|1419.01|1418.19|1415.59|0
1643061600000|2022-01-24 22:00:00|1419.1|1416.5|1417.82|1415.22|1419.31|1416.71|1417.04|1414.44|0
1643061900000|2022-01-24 22:05:00|1417.67|1415.07|1417.02|1414.42|1417.82|1415.22|1416.53|1413.93|0
1643062200000|2022-01-24 22:10:00|1416.91|1414.31|1417.69|1415.09|1418.19|1415.59|1416.83|1414.23|0
1643062500000|2022-01-24 22:15:00|1417.8|1415.2|1416.98|1414.38|1418.12|1415.52|1416.69|1414.09|0
1643062800000|2022-01-24 22:20:00|1416.91|1414.31|1416.23|1413.63|1417.34|1414.74|1416.23|1413.63|0
1643063100000|2022-01-24 22:25:00|1416.13|1413.53|1416.06|1413.46|1416.91|1414.31|1416.06|1413.46|0
1643063400000|2022-01-24 22:30:00|1416.16|1413.56|1415.2|1412.6|1416.23|1413.63|1415.17|1412.57|0
1643063700000|2022-01-24 22:35:00|1415.17|1412.57|1415.26|1412.66|1415.37|1412.77|1415.06|1412.46|0
1643064000000|2022-01-24 22:40:00|1414.95|1412.35|1413.1|1410.5|1415.09|1412.49|1413.07|1410.47|0
1643064300000|2022-01-24 22:45:00|1413.2|1410.6|1413.39|1410.79|1413.71|1411.11|1412.78|1410.18|0
1643064600000|2022-01-24 22:50:00|1413.31|1410.71|1414.76|1412.16|1415.08|1412.48|1413.03|1410.43|0
1643064900000|2022-01-24 22:55:00|1414.73|1412.13|1414.93|1412.33|1416.37|1413.77|1414.73|1412.13|0
1643065200000|2022-01-24 23:00:00|1412.92|1410.32|1408.91|1406.31|1415.73|1413.13|1408.91|1406.31|0
1643065500000|2022-01-24 23:05:00|1409.39|1406.79|1411.1|1408.5|1415.49|1412.89|1409.39|1406.79|0
1643065800000|2022-01-24 23:10:00|1411.95|1409.35|1415|1412.4|1416.7|1414.1|1410.61|1408.01|0
1643066100000|2022-01-24 23:15:00|1415.48|1412.88|1412.07|1409.47|1416.7|1414.1|1410.61|1408.01|0
1643066400000|2022-01-24 23:20:00|1411.94|1409.34|1407.73|1405.13|1412.36|1409.76|1407.25|1404.65|0
1643066700000|2022-01-24 23:25:00|1407.98|1405.38|1401.64|1399.04|1408.71|1406.11|1401.64|1399.04|0
1643067000000|2022-01-24 23:30:00|1402.13|1399.53|1398.48|1395.88|1402.37|1399.77|1394.83|1392.23|0
1643067300000|2022-01-24 23:35:00|1398.23|1395.63|1402.97|1400.37|1403.83|1401.23|1398.23|1395.63|0
1643067600000|2022-01-24 23:40:00|1403.1|1400.5|1406.75|1404.15|1407.11|1404.51|1402.86|1400.26|0
1643067900000|2022-01-24 23:45:00|1406.87|1404.27|1407.11|1404.51|1408.94|1406.34|1406.02|1403.42|0
1643068200000|2022-01-24 23:50:00|1406.87|1404.27|1410.16|1407.56|1411.86|1409.26|1404.56|1401.96|0
1643068500000|2022-01-24 23:55:00|1410.27|1407.67|1412.47|1409.87|1413.08|1410.48|1407.97|1405.37|0
1643068800000|2022-01-25 00:00:00|1412.84|1410.24|1405.28|1402.68|1415.03|1412.43|1404.8|1402.2|0
1643069100000|2022-01-25 00:05:00|1404.31|1401.71|1397.49|1394.89|1404.31|1401.71|1397.25|1394.65|0
1643069400000|2022-01-25 00:10:00|1397.25|1394.65|1402.11|1399.51|1402.84|1400.24|1397.25|1394.65|0
1643069700000|2022-01-25 00:15:00|1402.23|1399.63|1403.82|1401.22|1406.5|1403.9|1401.38|1398.78|0
1643070000000|2022-01-25 00:20:00|1403.69|1401.09|1398.94|1396.34|1404.18|1401.58|1398.82|1396.22|0
1643070300000|2022-01-25 00:25:00|1398.57|1395.97|1398.82|1396.22|1400.65|1398.05|1395.78|1393.18|0
1643070600000|2022-01-25 00:30:00|1399.19|1396.59|1405.52|1402.92|1407.71|1405.11|1399.19|1396.59|0
1643070900000|2022-01-25 00:35:00|1405.27|1402.67|1398.94|1396.34|1405.27|1402.67|1397.97|1395.37|0
1643071200000|2022-01-25 00:40:00|1399.18|1396.58|1396.75|1394.15|1402.35|1399.75|1395.04|1392.44|0
1643071500000|2022-01-25 00:45:00|1396.86|1394.26|1392.85|1390.25|1396.99|1394.39|1392.85|1390.25|0
1643071800000|2022-01-25 00:50:00|1393.09|1390.49|1387.25|1384.65|1393.09|1390.49|1386.04|1383.44|0
1643072100000|2022-01-25 00:55:00|1387.61|1385.01|1378.61|1376.01|1387.61|1385.01|1377.4|1374.8|0
1643072400000|2022-01-25 01:00:00|1378.74|1376.14|1373.88|1371.28|1383.12|1380.52|1373.51|1370.91|0
1643072700000|2022-01-25 01:05:00|1374.36|1371.76|1373.88|1371.28|1380.93|1378.33|1373.88|1371.28|0
1643073000000|2022-01-25 01:10:00|1373.99|1371.39|1367.31|1364.71|1377.28|1374.68|1367.31|1364.71|0
1643073300000|2022-01-25 01:15:00|1367.8|1365.2|1375.09|1372.49|1378.49|1375.89|1367.8|1365.2|0
1643073600000|2022-01-25 01:20:00|1375.82|1373.22|1378.49|1375.89|1380.92|1378.32|1374.84|1372.24|0
1643073900000|2022-01-25 01:25:00|1378.24|1375.64|1382.13|1379.53|1385.05|1382.45|1377.03|1374.43|0
1643074200000|2022-01-25 01:30:00|1382.01|1379.41|1379.27|1376.67|1383.04|1380.44|1375.33|1372.73|0
1643074500000|2022-01-25 01:35:00|1378.3|1375.7|1374.17|1371.57|1378.3|1375.7|1373.68|1371.08|0
1643074800000|2022-01-25 01:40:00|1374.05|1371.45|1374.5|1371.9|1375.99|1373.39|1370.28|1367.68|0
1643075100000|2022-01-25 01:45:00|1374.62|1372.02|1384.09|1381.49|1384.09|1381.49|1372.55|1369.95|0
1643075400000|2022-01-25 01:50:00|1383.6|1381|1380.93|1378.33|1385.06|1382.46|1378.99|1376.39|0
1643075700000|2022-01-25 01:55:00|1380.69|1378.09|1381.17|1378.57|1382.26|1379.66|1375.1|1372.5|0
1643076000000|2022-01-25 02:00:00|1380.2|1377.6|1376.55|1373.95|1380.2|1377.6|1374.49|1371.89|0
1643076300000|2022-01-25 02:05:00|1376.67|1374.07|1373.4|1370.8|1377.52|1374.92|1373.16|1370.56|0
1643076600000|2022-01-25 02:10:00|1373.64|1371.04|1374.85|1372.25|1378.74|1376.14|1372.43|1369.83|0
1643076900000|2022-01-25 02:15:00|1374.61|1372.01|1371.94|1369.34|1376.55|1373.95|1371.21|1368.61|0
1643077200000|2022-01-25 02:20:00|1371.21|1368.61|1370.24|1367.64|1372.67|1370.07|1367.81|1365.21|0
1643077500000|2022-01-25 02:25:00|1370.11|1367.51|1372.18|1369.58|1374.12|1371.52|1370|1367.4|0
1643077800000|2022-01-25 02:30:00|1371.21|1368.61|1376.54|1373.94|1378.24|1375.64|1371.21|1368.61|0
1643078100000|2022-01-25 02:35:00|1376.3|1373.7|1372.17|1369.57|1377.27|1374.67|1372.17|1369.57|0
1643078400000|2022-01-25 02:40:00|1372.42|1369.82|1369.99|1367.39|1374.47|1371.87|1369.5|1366.9|0
1643078700000|2022-01-25 02:45:00|1369.74|1367.14|1374.6|1372|1374.6|1372|1369.5|1366.9|0
1643079000000|2022-01-25 02:50:00|1374.35|1371.75|1375.81|1373.21|1377.02|1374.42|1373.62|1371.02|0
1643079300000|2022-01-25 02:55:00|1375.56|1372.96|1380.42|1377.82|1381.63|1379.03|1373.25|1370.65|0
1643079600000|2022-01-25 03:00:00|1380.17|1377.57|1371.43|1368.83|1380.17|1377.57|1371.43|1368.83|0
1643079900000|2022-01-25 03:05:00|1371.68|1369.08|1370.09|1367.49|1373.01|1370.41|1370.09|1367.49|0
1643080200000|2022-01-25 03:10:00|1369.61|1367.01|1365|1362.4|1369.61|1367.01|1363.91|1361.31|0
1643080500000|2022-01-25 03:15:00|1365.85|1363.25|1367.06|1364.46|1368.28|1365.68|1362.94|1360.34|0
1643080800000|2022-01-25 03:20:00|1367.3|1364.7|1366.82|1364.22|1368.52|1365.92|1365.12|1362.52|0
1643081100000|2022-01-25 03:25:00|1366.33|1363.73|1366.93|1364.33|1367.18|1364.58|1364.88|1362.28|0
1643081400000|2022-01-25 03:30:00|1366.82|1364.22|1362.93|1360.33|1368.76|1366.16|1362.93|1360.33|0
1643081700000|2022-01-25 03:35:00|1363.18|1360.58|1366.33|1363.73|1366.44|1363.84|1362.93|1360.33|0
1643082000000|2022-01-25 03:40:00|1366.57|1363.97|1369.11|1366.51|1372.87|1370.27|1366.57|1363.97|0
1643082300000|2022-01-25 03:45:00|1368.38|1365.78|1363.41|1360.81|1368.51|1365.91|1362.93|1360.33|0
1643082600000|2022-01-25 03:50:00|1363.65|1361.05|1363.17|1360.57|1364.14|1361.54|1362.68|1360.08|0
1643082900000|2022-01-25 03:55:00|1363.41|1360.81|1363.65|1361.05|1363.9|1361.3|1362.31|1359.71|0
1643083200000|2022-01-25 04:00:00|1363.77|1361.17|1361.95|1359.35|1363.89|1361.29|1361.95|1359.35|0
1643083500000|2022-01-25 04:05:00|1362.19|1359.59|1366.8|1364.2|1367.4|1364.8|1361.47|1358.87|0
1643083800000|2022-01-25 04:10:00|1366.67|1364.07|1363.64|1361.04|1366.8|1364.2|1363.16|1360.56|0
1643084100000|2022-01-25 04:15:00|1363.4|1360.8|1365.21|1362.61|1367.77|1365.17|1363.16|1360.56|0
1643084400000|2022-01-25 04:20:00|1365.34|1362.74|1364.61|1362.01|1365.94|1363.34|1363.64|1361.04|0
1643084700000|2022-01-25 04:25:00|1364.37|1361.77|1364.37|1361.77|1365.58|1362.98|1364.37|1361.77|0
1643085000000|2022-01-25 04:30:00|1364.12|1361.52|1358.55|1355.95|1365.58|1362.98|1358.55|1355.95|0
1643085300000|2022-01-25 04:35:00|1357.69|1355.09|1356.12|1353.52|1359.27|1356.67|1355.39|1352.79|0
1643085600000|2022-01-25 04:40:00|1356.36|1353.76|1355.26|1352.66|1356.36|1353.76|1352.73|1350.13|0
1643085900000|2022-01-25 04:45:00|1355.15|1352.55|1355.87|1353.27|1357.09|1354.49|1353.94|1351.34|0
1643086200000|2022-01-25 04:50:00|1355.99|1353.39|1355.14|1352.54|1356.84|1354.24|1354.05|1351.45|0
1643086500000|2022-01-25 04:55:00|1355.02|1352.42|1357.57|1354.97|1358.29|1355.69|1355.02|1352.42|0
1643086800000|2022-01-25 05:00:00|1357.32|1354.72|1354.66|1352.06|1357.57|1354.97|1350.54|1347.94|0
1643087100000|2022-01-25 05:05:00|1354.53|1351.93|1359.5|1356.9|1361.31|1358.71|1353.93|1351.33|0
1643087400000|2022-01-25 05:10:00|1359.74|1357.14|1361.68|1359.08|1363.14|1360.54|1359.01|1356.41|0
1643087700000|2022-01-25 05:15:00|1361.2|1358.6|1360.47|1357.87|1361.68|1359.08|1358.29|1355.69|0
1643088000000|2022-01-25 05:20:00|1360.34|1357.74|1364.83|1362.23|1365.07|1362.47|1360.22|1357.62|0
1643088300000|2022-01-25 05:25:00|1364.59|1361.99|1362.4|1359.8|1366.28|1363.68|1362.4|1359.8|0
1643088600000|2022-01-25 05:30:00|1362.89|1360.29|1366.88|1364.28|1370.89|1368.29|1361.55|1358.95|0
1643088900000|2022-01-25 05:35:00|1366.52|1363.92|1367.25|1364.65|1368.46|1365.86|1365.79|1363.19|0
1643089200000|2022-01-25 05:40:00|1367.49|1364.89|1378.04|1375.44|1379.38|1376.78|1367.49|1364.89|0
1643089500000|2022-01-25 05:45:00|1378.41|1375.81|1372.96|1370.36|1378.41|1375.81|1372.96|1370.36|0
1643089800000|2022-01-25 05:50:00|1373.09|1370.49|1371.87|1369.27|1374.06|1371.46|1370.9|1368.3|0
1643090100000|2022-01-25 05:55:00|1371.63|1369.03|1371.26|1368.66|1374.06|1371.46|1370.53|1367.93|0
1643090400000|2022-01-25 06:00:00|1372.36|1369.76|1366.53|1363.93|1377.7|1375.1|1366.53|1363.93|0
1643090700000|2022-01-25 06:05:00|1367.62|1365.02|1369.2|1366.6|1372.11|1369.51|1366.4|1363.8|0
1643091000000|2022-01-25 06:10:00|1369.44|1366.84|1366.89|1364.29|1370.28|1367.68|1364.34|1361.74|0
1643091300000|2022-01-25 06:15:00|1366.16|1363.56|1372.71|1370.11|1373.68|1371.08|1365.07|1362.47|0
1643091600000|2022-01-25 06:20:00|1372.84|1370.24|1370.16|1367.56|1375.75|1373.15|1370.16|1367.56|0
1643091900000|2022-01-25 06:25:00|1370.89|1368.29|1368.34|1365.74|1371.49|1368.89|1367.49|1364.89|0
1643092200000|2022-01-25 06:30:00|1368.7|1366.1|1368.22|1365.62|1368.7|1366.1|1365.06|1362.46|0
1643092500000|2022-01-25 06:35:00|1368.46|1365.86|1370.52|1367.92|1372.34|1369.74|1367.6|1365|0
1643092800000|2022-01-25 06:40:00|1370.16|1367.56|1369.67|1367.07|1371.73|1369.13|1368.46|1365.86|0
1643093100000|2022-01-25 06:45:00|1370.03|1367.43|1375.74|1373.14|1376.71|1374.11|1368.21|1365.61|0
1643093400000|2022-01-25 06:50:00|1376.22|1373.62|1375.98|1373.38|1377.44|1374.84|1373.79|1371.19|0
1643093700000|2022-01-25 06:55:00|1375.85|1373.25|1371.96|1369.36|1376.22|1373.62|1370.63|1368.03|0
1643094000000|2022-01-25 07:00:00|1371.24|1368.64|1367.84|1365.24|1377.43|1374.83|1367.59|1364.99|0
1643094300000|2022-01-25 07:05:00|1368.45|1365.85|1359.1|1356.5|1368.45|1365.85|1357.77|1355.17|0
1643094600000|2022-01-25 07:10:00|1358.5|1355.9|1351.71|1349.11|1361.53|1358.93|1351.71|1349.11|0
1643094900000|2022-01-25 07:15:00|1352.68|1350.08|1351.34|1348.74|1355.22|1352.62|1346.37|1343.77|0
1643095200000|2022-01-25 07:20:00|1350.98|1348.38|1344.23|1341.63|1352.43|1349.83|1342.3|1339.7|0
1643095500000|2022-01-25 07:25:00|1344.48|1341.88|1350.77|1348.17|1351.74|1349.14|1344.48|1341.88|0
1643095800000|2022-01-25 07:30:00|1349.8|1347.2|1349.56|1346.96|1355.86|1353.26|1349.32|1346.72|0
1643096100000|2022-01-25 07:35:00|1349.8|1347.2|1356.34|1353.74|1357.8|1355.2|1349.8|1347.2|0
1643096400000|2022-01-25 07:40:00|1356.59|1353.99|1357.43|1354.83|1360.47|1357.87|1355.49|1352.89|0
1643096700000|2022-01-25 07:45:00|1357.55|1354.95|1361.68|1359.08|1361.92|1359.32|1356.58|1353.98|0
1643097000000|2022-01-25 07:50:00|1361.19|1358.59|1364.22|1361.62|1365.07|1362.47|1359.74|1357.14|0
1643097300000|2022-01-25 07:55:00|1364.34|1361.74|1366.52|1363.92|1366.52|1363.92|1360.33|1357.73|0
1643097600000|2022-01-25 08:00:00|1367.01|1364.41|1359.12|1356.52|1368.1|1365.5|1359.12|1356.52|0
1643097900000|2022-01-25 08:05:00|1358.46|1356.46|1355.06|1353.06|1361.37|1359.37|1350.22|1348.22|0
1643098200000|2022-01-25 08:10:00|1356.39|1354.39|1366.95|1364.95|1367.79|1365.79|1354.09|1352.09|0
1643098500000|2022-01-25 08:15:00|1367.43|1365.43|1361.45|1359.45|1369.27|1367.27|1358.06|1356.06|0
1643098800000|2022-01-25 08:20:00|1362.18|1360.18|1351.99|1349.99|1363.39|1361.39|1351.26|1349.26|0
1643099100000|2022-01-25 08:25:00|1352.96|1350.96|1344.23|1342.23|1353.93|1351.93|1342.78|1340.78|0
1643099400000|2022-01-25 08:30:00|1344.47|1342.47|1357.24|1355.24|1357.5|1355.5|1344.23|1342.23|0
1643099700000|2022-01-25 08:35:00|1356.76|1354.76|1362.33|1360.33|1364.03|1362.03|1355.42|1353.42|0
1643100000000|2022-01-25 08:40:00|1361.96|1359.96|1361.85|1359.85|1363.18|1361.18|1358.69|1356.69|0
1643100300000|2022-01-25 08:45:00|1361.6|1359.6|1362.33|1360.33|1363.3|1361.3|1357.48|1355.48|0
1643100600000|2022-01-25 08:50:00|1361.72|1359.72|1359.42|1357.42|1369.6|1367.6|1359.42|1357.42|0
1643100900000|2022-01-25 08:55:00|1360.14|1358.14|1355.17|1353.17|1361.84|1359.84|1354.57|1352.57|0
1643101200000|2022-01-25 09:00:00|1355.41|1353.41|1354.08|1352.08|1356.99|1354.99|1350.2|1348.2|0
1643101500000|2022-01-25 09:05:00|1353.84|1351.84|1359.65|1357.65|1359.65|1357.65|1351.9|1349.9|0
1643101800000|2022-01-25 09:10:00|1359.29|1357.29|1356.74|1354.74|1362.32|1360.32|1354.32|1352.32|0
1643102100000|2022-01-25 09:15:00|1356.02|1354.02|1360.13|1358.13|1363.77|1361.77|1355.29|1353.29|0
1643102400000|2022-01-25 09:20:00|1359.65|1357.65|1371.65|1369.65|1371.77|1369.77|1359.41|1357.41|0
1643102700000|2022-01-25 09:25:00|1371.77|1369.77|1378.08|1376.08|1379.06|1377.06|1370.08|1368.08|0
1643103000000|2022-01-25 09:30:00|1378.33|1376.33|1375.04|1373.04|1379.78|1377.78|1373.96|1371.96|0
1643103300000|2022-01-25 09:35:00|1375.17|1373.17|1378.08|1376.08|1378.32|1376.32|1374.2|1372.2|0
1643103600000|2022-01-25 09:40:00|1377.95|1375.95|1380.26|1378.26|1380.26|1378.26|1373.47|1371.47|0
1643103900000|2022-01-25 09:45:00|1382.21|1380.21|1384.75|1382.75|1387.06|1385.06|1381.59|1379.59|0
1643104200000|2022-01-25 09:50:00|1383.9|1381.9|1390.53|1388.53|1390.53|1388.53|1382.93|1380.93|0
1643104500000|2022-01-25 09:55:00|1390.65|1388.65|1385.55|1383.55|1391.98|1389.98|1384.58|1382.58|0
1643104800000|2022-01-25 10:00:00|1385.79|1383.79|1382.63|1380.63|1388.09|1386.09|1381.42|1379.42|0
1643105100000|2022-01-25 10:05:00|1382.39|1380.39|1386.76|1384.76|1390.65|1388.65|1380.2|1378.2|0
1643105400000|2022-01-25 10:10:00|1385.79|1383.79|1390.4|1388.4|1390.52|1388.52|1385.3|1383.3|0
1643105700000|2022-01-25 10:15:00|1390.89|1388.89|1393.32|1391.32|1394.41|1392.41|1388.82|1386.82|0
1643106000000|2022-01-25 10:20:00|1393.07|1391.07|1389.54|1387.54|1393.8|1391.8|1388.7|1386.7|0
1643106300000|2022-01-25 10:25:00|1389.06|1387.06|1388.57|1386.57|1390.88|1388.88|1387|1385|0
1643106600000|2022-01-25 10:30:00|1388.94|1386.94|1384.56|1382.56|1390.88|1388.88|1384.32|1382.32|0
1643106900000|2022-01-25 10:35:00|1384.81|1382.81|1377.28|1375.28|1385.54|1383.54|1375.58|1373.58|0
1643107200000|2022-01-25 10:40:00|1377.15|1375.15|1374.36|1372.36|1378.73|1376.73|1373.87|1371.87|0
1643107500000|2022-01-25 10:45:00|1373.63|1371.63|1367.32|1365.32|1375.33|1373.33|1367.32|1365.32|0
1643107800000|2022-01-25 10:50:00|1366.83|1364.83|1369.02|1367.02|1372.41|1370.41|1366.83|1364.83|0
1643108100000|2022-01-25 10:55:00|1368.89|1366.89|1369.98|1367.98|1371.68|1369.68|1365.38|1363.38|0
1643108400000|2022-01-25 11:00:00|1368.29|1366.29|1375.81|1373.81|1376.41|1374.41|1366.83|1364.83|0
1643108700000|2022-01-25 11:05:00|1375.44|1373.44|1377.02|1375.02|1377.51|1375.51|1372.17|1370.17|0
1643109000000|2022-01-25 11:10:00|1376.78|1374.78|1378.96|1376.96|1378.96|1376.96|1374.84|1372.84|0
1643109300000|2022-01-25 11:15:00|1378.72|1376.72|1373.13|1371.13|1381.63|1379.63|1372.65|1370.65|0
1643109600000|2022-01-25 11:20:00|1373.25|1371.25|1374.46|1372.46|1375.92|1373.92|1371.92|1369.92|0
1643109900000|2022-01-25 11:25:00|1374.83|1372.83|1372.36|1370.36|1375.56|1373.56|1371.76|1369.76|0
1643110200000|2022-01-25 11:30:00|1372.6|1370.6|1366.42|1364.42|1373.7|1371.7|1364.96|1362.96|0
1643110500000|2022-01-25 11:35:00|1365.93|1363.93|1364.5|1362.5|1371.3|1369.3|1364.02|1362.02|0
1643110800000|2022-01-25 11:40:00|1364.75|1362.75|1357.09|1355.09|1365.83|1363.83|1355.15|1353.15|0
1643111100000|2022-01-25 11:45:00|1356.12|1354.12|1357.76|1355.76|1359.46|1357.46|1355.64|1353.64|0
1643111400000|2022-01-25 11:50:00|1358.13|1356.13|1357.65|1355.65|1359.59|1357.59|1356.68|1354.68|0
1643111700000|2022-01-25 11:55:00|1357.4|1355.4|1358.86|1356.86|1363.82|1361.82|1355.22|1353.22|0
1643112000000|2022-01-25 12:00:00|1358.73|1356.73|1352.31|1350.31|1360.07|1358.07|1352.31|1350.31|0
1643112300000|2022-01-25 12:05:00|1352.67|1350.67|1357.64|1355.64|1357.88|1355.88|1351.58|1349.58|0
1643112600000|2022-01-25 12:10:00|1357.27|1355.27|1360.66|1358.66|1363.7|1361.7|1357.15|1355.15|0
1643112900000|2022-01-25 12:15:00|1360.3|1358.3|1362.24|1360.24|1362.24|1360.24|1358.61|1356.61|0
1643113200000|2022-01-25 12:20:00|1362|1360|1353.75|1351.75|1363.94|1361.94|1353.75|1351.75|0
1643113500000|2022-01-25 12:25:00|1354.11|1352.11|1359.57|1357.57|1359.57|1357.57|1354.11|1352.11|0
1643113800000|2022-01-25 12:30:00|1359.09|1357.09|1354.11|1352.11|1359.09|1357.09|1352.05|1350.05|0
1643114100000|2022-01-25 12:35:00|1354.35|1352.35|1353.51|1351.51|1357.02|1355.02|1352.05|1350.05|0
1643114400000|2022-01-25 12:40:00|1352.65|1350.65|1354.72|1352.72|1354.72|1352.72|1347.56|1345.56|0
1643114700000|2022-01-25 12:45:00|1355.32|1353.32|1355.68|1353.68|1356.41|1354.41|1351.56|1349.56|0
1643115000000|2022-01-25 12:50:00|1355.44|1353.44|1355.68|1353.68|1357.38|1355.38|1354.47|1352.47|0
1643115300000|2022-01-25 12:55:00|1355.92|1353.92|1352.29|1350.29|1356.41|1354.41|1351.07|1349.07|0
1643115600000|2022-01-25 13:00:00|1352.77|1350.77|1346.47|1344.47|1354.47|1352.47|1346.47|1344.47|0
1643115900000|2022-01-25 13:05:00|1347.68|1345.68|1334.25|1332.25|1349.25|1347.25|1334.25|1332.25|0
1643116200000|2022-01-25 13:10:00|1333.04|1331.04|1342.12|1340.12|1342.12|1340.12|1333.04|1331.04|0
1643116500000|2022-01-25 13:15:00|1341.88|1339.88|1350.6|1348.6|1350.84|1348.84|1341.88|1339.88|0
1643116800000|2022-01-25 13:20:00|1349.38|1347.38|1347.85|1345.85|1350.84|1348.84|1345.02|1343.02|0
1643117100000|2022-01-25 13:25:00|1347.61|1345.61|1338.14|1336.14|1348.1|1346.1|1338.14|1336.14|0
1643117400000|2022-01-25 13:30:00|1337.9|1335.9|1343.95|1341.95|1344.67|1342.67|1336.44|1334.44|0
1643117700000|2022-01-25 13:35:00|1343.46|1341.46|1346.85|1344.85|1349.52|1347.52|1343.46|1341.46|0
1643118000000|2022-01-25 13:40:00|1347.09|1345.09|1349.76|1347.76|1350.97|1348.97|1344.43|1342.43|0
1643118300000|2022-01-25 13:45:00|1349.52|1347.52|1347.57|1345.57|1350.97|1348.97|1346.36|1344.36|0
1643118600000|2022-01-25 13:50:00|1347.82|1345.82|1348.44|1346.44|1350.14|1348.14|1344.18|1342.18|0
1643118900000|2022-01-25 13:55:00|1348.92|1346.92|1351.83|1349.83|1353.77|1351.77|1346.5|1344.5|0
1643119200000|2022-01-25 14:00:00|1351.1|1349.1|1351.83|1349.83|1352.31|1350.31|1346.25|1344.25|0
1643119500000|2022-01-25 14:05:00|1352.07|1350.07|1351.82|1349.82|1353.77|1351.77|1348.31|1346.31|0
1643119800000|2022-01-25 14:10:00|1352.31|1350.31|1348.43|1346.43|1352.55|1350.55|1346.49|1344.49|0
1643120100000|2022-01-25 14:15:00|1348.67|1346.67|1353.76|1351.76|1354.25|1352.25|1347.22|1345.22|0
1643120400000|2022-01-25 14:20:00|1354|1352|1352.55|1350.55|1354.97|1352.97|1350.12|1348.12|0
1643120700000|2022-01-25 14:25:00|1352.79|1350.79|1349.88|1347.88|1354.49|1352.49|1349.75|1347.75|0
1643121000000|2022-01-25 14:30:00|1348.67|1346.67|1349.17|1347.17|1355.45|1353.45|1339.96|1337.96|0
1643121300000|2022-01-25 14:35:00|1345.77|1343.77|1349.34|1347.34|1362.75|1360.75|1342.38|1340.38|0
1643121600000|2022-01-25 14:40:00|1350.31|1348.31|1337.9|1335.9|1358.44|1356.44|1336.72|1334.72|0
1643121900000|2022-01-25 14:45:00|1339.97|1337.97|1317.6|1315.6|1339.97|1337.97|1316.52|1314.52|0
1643122200000|2022-01-25 14:50:00|1318.57|1316.57|1305.18|1303.18|1323.05|1321.05|1305.18|1303.18|0
1643122500000|2022-01-25 14:55:00|1303.73|1301.73|1308.92|1306.92|1314.24|1312.24|1303.73|1301.73|0
1643122800000|2022-01-25 15:00:00|1309.65|1307.65|1296.1|1294.1|1317.02|1315.02|1294.41|1292.41|0
1643123100000|2022-01-25 15:05:00|1296.58|1294.58|1305.26|1303.26|1305.98|1303.98|1291.52|1289.52|0
1643123400000|2022-01-25 15:10:00|1301.88|1299.88|1315.15|1313.15|1316.12|1314.12|1296.09|1294.09|0
1643123700000|2022-01-25 15:15:00|1316.12|1314.12|1318.41|1316.41|1323.49|1321.49|1311.77|1309.77|0
1643124000000|2022-01-25 15:20:00|1318.17|1316.17|1316.72|1314.72|1319.86|1317.86|1310.44|1308.44|0
1643124300000|2022-01-25 15:25:00|1315.27|1313.27|1340.78|1338.78|1341.5|1339.5|1312.85|1310.85|0
1643124600000|2022-01-25 15:30:00|1341.75|1339.75|1337.83|1335.83|1342.72|1340.72|1336.27|1334.27|0
1643124900000|2022-01-25 15:35:00|1338.69|1336.69|1332.71|1330.71|1346.44|1344.44|1323.15|1321.15|0
1643125200000|2022-01-25 15:40:00|1331.74|1329.74|1344.81|1342.81|1344.81|1342.81|1329.32|1327.32|0
1643125500000|2022-01-25 15:45:00|1348.2|1346.2|1355.27|1353.27|1356.89|1354.89|1341.01|1339.01|0
1643125800000|2022-01-25 15:50:00|1354.54|1352.54|1339.4|1337.4|1354.54|1352.54|1338.18|1336.18|0
1643126100000|2022-01-25 15:55:00|1340.12|1338.12|1328.55|1326.55|1343.03|1341.03|1326.73|1324.73|0
1643126400000|2022-01-25 16:00:00|1328.79|1326.79|1334.7|1332.7|1334.94|1332.94|1325.62|1323.62|0
1643126700000|2022-01-25 16:05:00|1333.97|1331.97|1325.26|1323.26|1339.54|1337.54|1319.7|1317.7|0
1643127000000|2022-01-25 16:10:00|1325.5|1323.5|1320.54|1318.54|1331.55|1329.55|1318.49|1316.49|0
1643127300000|2022-01-25 16:15:00|1319.21|1317.21|1337.84|1335.84|1338.81|1336.81|1317.28|1315.28|0
1643127600000|2022-01-25 16:20:00|1337.59|1335.59|1340.04|1338.04|1344.38|1342.38|1336.38|1334.38|0
1643127900000|2022-01-25 16:25:00|1340.4|1338.4|1340.63|1338.63|1346.7|1344.7|1333.36|1331.36|0
1643128200000|2022-01-25 16:30:00|1339.54|1337.54|1328.76|1326.76|1340.63|1338.63|1328.76|1326.76|0
1643128500000|2022-01-25 16:35:00|1328.28|1326.28|1315.61|1313.61|1330.46|1328.46|1310.53|1308.53|0
1643128800000|2022-01-25 16:40:00|1314.64|1312.64|1319.73|1317.73|1321.42|1319.42|1311.5|1309.5|0
1643129100000|2022-01-25 16:45:00|1318.51|1316.51|1326.75|1324.75|1327.48|1325.48|1318.51|1316.51|0
1643129400000|2022-01-25 16:50:00|1325.54|1323.54|1334.17|1332.17|1334.9|1332.9|1323.36|1321.36|0
1643129700000|2022-01-25 16:55:00|1333.69|1331.69|1315.26|1313.26|1333.93|1331.93|1314.53|1312.53|0
1643130000000|2022-01-25 17:00:00|1315.5|1313.5|1325.44|1323.44|1325.44|1323.44|1312.84|1310.84|0
1643130300000|2022-01-25 17:05:00|1326.41|1324.41|1332.95|1330.95|1338.17|1336.17|1326.41|1324.41|0
1643130600000|2022-01-25 17:10:00|1333.44|1331.44|1334.65|1332.65|1335.5|1333.5|1327.62|1325.62|0
1643130900000|2022-01-25 17:15:00|1334.41|1332.41|1331.01|1329.01|1340.48|1338.48|1320.83|1318.83|0
1643131200000|2022-01-25 17:20:00|1329.07|1327.07|1339.02|1337.02|1343.5|1341.5|1329.07|1327.07|0
1643131500000|2022-01-25 17:25:00|1339.26|1337.26|1340.34|1338.34|1344.84|1342.84|1337.32|1335.32|0
1643131800000|2022-01-25 17:30:00|1339.99|1337.99|1329.05|1327.05|1339.99|1337.99|1326.99|1324.99|0
1643132100000|2022-01-25 17:35:00|1328.93|1326.93|1331.6|1329.6|1333.78|1331.78|1328.44|1326.44|0
1643132400000|2022-01-25 17:40:00|1331.35|1329.35|1333.05|1331.05|1333.05|1331.05|1322.5|1320.5|0
1643132700000|2022-01-25 17:45:00|1333.78|1331.78|1323.59|1321.59|1335.84|1333.84|1320.93|1318.93|0
1643133000000|2022-01-25 17:50:00|1323.35|1321.35|1325.04|1323.04|1327.47|1325.47|1319.47|1317.47|0
1643133300000|2022-01-25 17:55:00|1324.68|1322.68|1332.8|1330.8|1332.8|1330.8|1318.01|1316.01|0
1643133600000|2022-01-25 18:00:00|1332.07|1330.07|1325.52|1323.52|1332.07|1330.07|1321.4|1319.4|0
1643133900000|2022-01-25 18:05:00|1325.4|1323.4|1325.61|1323.61|1329.03|1327.03|1319.55|1317.55|0
1643134200000|2022-01-25 18:10:00|1326.58|1324.58|1331.01|1329.01|1334.58|1332.58|1324.88|1322.88|0
1643134500000|2022-01-25 18:15:00|1331.5|1329.5|1336.12|1334.12|1337.69|1335.69|1328.34|1326.34|0
1643134800000|2022-01-25 18:20:00|1336.36|1334.36|1334.81|1332.81|1336.36|1334.36|1331.78|1329.78|0
1643135100000|2022-01-25 18:25:00|1332.75|1330.75|1350.66|1348.66|1351.88|1349.88|1332.02|1330.02|0
1643135400000|2022-01-25 18:30:00|1349.68|1347.68|1356.31|1354.31|1358.75|1356.75|1347.25|1345.25|0
1643135700000|2022-01-25 18:35:00|1357.53|1355.53|1357.29|1355.29|1359.73|1357.73|1350.46|1348.46|0
1643136000000|2022-01-25 18:40:00|1359.48|1357.48|1357.77|1355.77|1360.21|1358.21|1353.14|1351.14|0
1643136300000|2022-01-25 18:45:00|1357.89|1355.89|1367.28|1365.28|1368.75|1366.75|1354.85|1352.85|0
1643136600000|2022-01-25 18:50:00|1367.04|1365.04|1374.43|1372.43|1374.43|1372.43|1365.57|1363.57|0
1643136900000|2022-01-25 18:55:00|1374.19|1372.19|1377.36|1375.36|1377.84|1375.84|1369.06|1367.06|0
1643137200000|2022-01-25 19:00:00|1377.84|1375.84|1370.04|1368.04|1378.33|1376.33|1367.6|1365.6|0
1643137500000|2022-01-25 19:05:00|1369.06|1367.06|1368.08|1366.08|1371.5|1369.5|1364.67|1362.67|0
1643137800000|2022-01-25 19:10:00|1368.33|1366.33|1382.96|1380.96|1384.55|1382.55|1367.84|1365.84|0
1643138100000|2022-01-25 19:15:00|1383.45|1381.45|1387.23|1385.23|1387.6|1385.6|1381.99|1379.99|0
1643138400000|2022-01-25 19:20:00|1386.87|1384.87|1388.48|1386.48|1391.9|1389.9|1385.4|1383.4|0
1643138700000|2022-01-25 19:25:00|1387.5|1385.5|1388.48|1386.48|1389.94|1387.94|1382.86|1380.86|0
1643139000000|2022-01-25 19:30:00|1388.1|1386.1|1377.01|1375.01|1389.94|1387.94|1377.01|1375.01|0
1643139300000|2022-01-25 19:35:00|1378.71|1376.71|1384.66|1382.66|1385.97|1383.97|1378.71|1376.71|0
1643139600000|2022-01-25 19:40:00|1386.13|1384.13|1397.36|1395.36|1397.85|1395.85|1386.13|1384.13|0
1643139900000|2022-01-25 19:45:00|1397.12|1395.12|1396.87|1394.87|1402|1400|1396.14|1394.14|0
1643140200000|2022-01-25 19:50:00|1397.85|1395.85|1402.98|1400.98|1404.81|1402.81|1395.65|1393.65|0
1643140500000|2022-01-25 19:55:00|1403.71|1401.71|1409.7|1407.7|1411.05|1409.05|1401.02|1399.02|0
1643140800000|2022-01-25 20:00:00|1409.09|1407.09|1399.29|1397.29|1410.07|1408.07|1397.22|1395.22|0
1643141100000|2022-01-25 20:05:00|1399.42|1397.42|1388.67|1386.67|1399.42|1397.42|1386.96|1384.96|0
1643141400000|2022-01-25 20:10:00|1388.91|1386.91|1385.68|1383.68|1389.83|1387.83|1383.73|1381.73|0
1643141700000|2022-01-25 20:15:00|1386.17|1384.17|1397.88|1395.88|1398.86|1396.86|1386.17|1384.17|0
1643142000000|2022-01-25 20:20:00|1397.64|1395.64|1382.38|1380.38|1398.37|1396.37|1382.02|1380.02|0
1643142300000|2022-01-25 20:25:00|1382.51|1380.51|1369.28|1367.28|1382.51|1380.51|1367.33|1365.33|0
1643142600000|2022-01-25 20:30:00|1367.82|1365.82|1366.71|1364.71|1372.68|1370.68|1363.31|1361.31|0
1643142900000|2022-01-25 20:35:00|1366.59|1364.59|1375.47|1373.47|1377.9|1375.9|1359.42|1357.42|0
1643143200000|2022-01-25 20:40:00|1375.71|1373.71|1373.97|1371.97|1383.99|1381.99|1371.78|1369.78|0
1643143500000|2022-01-25 20:45:00|1373.24|1371.24|1369.83|1367.83|1381.03|1379.03|1366.66|1364.66|0
1643143800000|2022-01-25 20:50:00|1365.81|1363.81|1355.48|1353.48|1366.18|1364.18|1351.83|1349.83|0
1643144100000|2022-01-25 20:55:00|1354.99|1352.99|1358.55|1356.55|1363.47|1361.47|1352.8|1350.8|0
1643144400000|2022-01-25 21:00:00|1361.23|1359.23|1354.28|1352.28|1366.83|1364.83|1349.29|1347.29|0
1643144700000|2022-01-25 21:05:00|1354.41|1352.41|1343.08|1341.08|1354.89|1352.89|1341.62|1339.62|0
1643145000000|2022-01-25 21:10:00|1343.21|1341.21|1344.42|1342.42|1349.53|1347.53|1342.24|1340.24|0
1643145300000|2022-01-25 21:15:00|1346.54|1343.94|1339.86|1337.26|1347.16|1344.56|1339.37|1336.77|0
1643145600000|2022-01-25 21:20:00|1340.22|1337.62|1337.05|1334.45|1340.22|1337.62|1335.24|1332.64|0
1643145900000|2022-01-25 21:25:00|1337.18|1334.58|1335.59|1332.99|1337.54|1334.94|1332.92|1330.32|0
1643146200000|2022-01-25 21:30:00|1334.5|1331.9|1327.45|1324.85|1336.2|1333.6|1325.75|1323.15|0
1643146500000|2022-01-25 21:35:00|1327.33|1324.73|1329.88|1327.28|1331.1|1328.5|1326.97|1324.37|0
1643146800000|2022-01-25 21:40:00|1330.12|1327.52|1327.45|1324.85|1330.61|1328.01|1327.21|1324.61|0
1643147100000|2022-01-25 21:45:00|1327.69|1325.09|1319.43|1316.83|1329.64|1327.04|1317.97|1315.37|0
1643147400000|2022-01-25 21:50:00|1320.03|1317.43|1316.76|1314.16|1320.03|1317.43|1309.48|1306.88|0
1643147700000|2022-01-25 21:55:00|1316.51|1313.91|1317.6|1315|1320.64|1318.04|1313.36|1310.76|0
1643148000000|2022-01-25 22:00:00|1317.48|1314.88|1315.93|1313.33|1317.48|1314.88|1315.54|1312.94|0
1643148300000|2022-01-25 22:05:00|1315.75|1313.15|1316.31|1313.71|1316.67|1314.07|1315.75|1313.15|0
1643148600000|2022-01-25 22:10:00|1316.17|1313.57|1317.08|1314.48|1317.68|1315.08|1316.17|1313.57|0
1643148900000|2022-01-25 22:15:00|1317.12|1314.52|1315.91|1313.31|1317.4|1314.8|1315.91|1313.31|0
1643149200000|2022-01-25 22:20:00|1316.17|1313.57|1316.86|1314.26|1316.86|1314.26|1315.39|1312.79|0
1643149500000|2022-01-25 22:25:00|1316.83|1314.23|1316.83|1314.23|1317.18|1314.58|1316.79|1314.19|0
1643149800000|2022-01-25 22:30:00|1316.69|1314.09|1319.34|1316.74|1319.34|1316.74|1316.65|1314.05|0
1643150100000|2022-01-25 22:35:00|1319.44|1316.84|1320.2|1317.6|1320.6|1318|1319.44|1316.84|0
1643150400000|2022-01-25 22:40:00|1320.1|1317.5|1320.62|1318.02|1321.27|1318.67|1320.1|1317.5|0
1643150700000|2022-01-25 22:45:00|1320.73|1318.13|1320.43|1317.83|1321.05|1318.45|1319.91|1317.31|0
1643151000000|2022-01-25 22:50:00|1320.57|1317.97|1320.46|1317.86|1320.57|1317.97|1320.36|1317.76|0
1643151300000|2022-01-25 22:55:00|1320.43|1317.83|1321.62|1319.02|1321.62|1319.02|1320.43|1317.83|0
1643151600000|2022-01-25 23:00:00|1321.46|1318.86|1333.5|1330.9|1334.58|1331.98|1321.46|1318.86|0
1643151900000|2022-01-25 23:05:00|1334.22|1331.62|1345.17|1342.57|1346.14|1343.54|1332.04|1329.44|0
1643152200000|2022-01-25 23:10:00|1344.56|1341.96|1353.93|1351.33|1355.39|1352.79|1343.95|1341.35|0
1643152500000|2022-01-25 23:15:00|1353.69|1351.09|1356.61|1354.01|1357.83|1355.23|1349.42|1346.82|0
1643152800000|2022-01-25 23:20:00|1356.12|1353.52|1356.85|1354.25|1357.09|1354.49|1354.04|1351.44|0
1643153100000|2022-01-25 23:25:00|1356.97|1354.37|1361.23|1358.63|1361.72|1359.12|1351.25|1348.65|0
1643153400000|2022-01-25 23:30:00|1360.99|1358.39|1360.26|1357.66|1366.84|1364.24|1358.79|1356.19|0
1643153700000|2022-01-25 23:35:00|1360.99|1358.39|1360.74|1358.14|1362.2|1359.6|1359.15|1356.55|0
1643154000000|2022-01-25 23:40:00|1360.5|1357.9|1370|1367.4|1372.19|1369.59|1360.37|1357.77|0
1643154300000|2022-01-25 23:45:00|1369.76|1367.16|1375.85|1373.25|1379.75|1377.15|1369.76|1367.16|0
1643154600000|2022-01-25 23:50:00|1376.09|1373.49|1372.87|1370.27|1378.11|1375.51|1372.63|1370.03|0
1643154900000|2022-01-25 23:55:00|1373.11|1370.51|1367.75|1365.15|1373.47|1370.87|1365.92|1363.32|0
1643155200000|2022-01-26 00:00:00|1367.99|1365.39|1359.95|1357.35|1368.97|1366.37|1358.98|1356.38|0
1643155500000|2022-01-26 00:05:00|1359.83|1357.23|1361.77|1359.17|1363.12|1360.52|1358.61|1356.01|0
1643155800000|2022-01-26 00:10:00|1361.66|1359.06|1365.8|1363.2|1368.84|1366.24|1360.68|1358.08|0
1643156100000|2022-01-26 00:15:00|1366.04|1363.44|1353.62|1351.02|1367.74|1365.14|1353.62|1351.02|0
1643156400000|2022-01-26 00:20:00|1354.35|1351.75|1354.59|1351.99|1355.68|1353.08|1351.43|1348.83|0
1643156700000|2022-01-26 00:25:00|1355.32|1352.72|1351.67|1349.07|1360.19|1357.59|1351.67|1349.07|0
1643157000000|2022-01-26 00:30:00|1352.03|1349.43|1360.06|1357.46|1360.67|1358.07|1347.4|1344.8|0
1643157300000|2022-01-26 00:35:00|1360.19|1357.59|1361.65|1359.05|1363.84|1361.24|1356.78|1354.18|0
1643157600000|2022-01-26 00:40:00|1361.89|1359.29|1355.56|1352.96|1361.89|1359.29|1354.21|1351.61|0
1643157900000|2022-01-26 00:45:00|1356.29|1353.69|1357.86|1355.26|1359.69|1357.09|1354.83|1352.23|0
1643158200000|2022-01-26 00:50:00|1357.62|1355.02|1353.85|1351.25|1359.08|1356.48|1353.85|1351.25|0
1643158500000|2022-01-26 00:55:00|1353.36|1350.76|1353.36|1350.76|1357.26|1354.66|1351.29|1348.69|0
1643158800000|2022-01-26 01:00:00|1352.87|1350.27|1355.06|1352.46|1355.42|1352.82|1350.31|1347.71|0
1643159100000|2022-01-26 01:05:00|1355.55|1352.95|1358.34|1355.74|1360.66|1358.06|1355.55|1352.95|0
1643159400000|2022-01-26 01:10:00|1357.98|1355.38|1350.68|1348.08|1359.32|1356.72|1349.7|1347.1|0
1643159700000|2022-01-26 01:15:00|1350.55|1347.95|1353.35|1350.75|1356.03|1353.43|1349.7|1347.1|0
1643160000000|2022-01-26 01:20:00|1353.11|1350.51|1359.07|1356.47|1359.93|1357.33|1353.11|1350.51|0
1643160300000|2022-01-26 01:25:00|1358.71|1356.11|1359.8|1357.2|1360.41|1357.81|1357.61|1355.01|0
1643160600000|2022-01-26 01:30:00|1360.04|1357.44|1357.85|1355.25|1360.17|1357.57|1354.81|1352.21|0
1643160900000|2022-01-26 01:35:00|1358.09|1355.49|1360.65|1358.05|1361.87|1359.27|1353.1|1350.5|0
1643161200000|2022-01-26 01:40:00|1360.89|1358.29|1357.24|1354.64|1361.87|1359.27|1356.63|1354.03|0
1643161500000|2022-01-26 01:45:00|1357.97|1355.37|1361.13|1358.53|1362.35|1359.75|1357.36|1354.76|0
1643161800000|2022-01-26 01:50:00|1360.89|1358.29|1359.54|1356.94|1362.35|1359.75|1358.45|1355.85|0
1643162100000|2022-01-26 01:55:00|1359.67|1357.07|1365.27|1362.67|1367.46|1364.86|1359.54|1356.94|0
1643162400000|2022-01-26 02:00:00|1365.14|1362.54|1365.76|1363.16|1367.95|1365.35|1364.3|1361.7|0
1643162700000|2022-01-26 02:05:00|1366.12|1363.52|1367.7|1365.1|1369.29|1366.69|1365.76|1363.16|0
1643163000000|2022-01-26 02:10:00|1366.97|1364.37|1368.06|1365.46|1369.41|1366.81|1366.85|1364.25|0
1643163300000|2022-01-26 02:15:00|1368.31|1365.71|1368.31|1365.71|1368.92|1366.32|1366|1363.4|0
1643163600000|2022-01-26 02:20:00|1368.43|1365.83|1370.14|1367.54|1372.2|1369.6|1367.46|1364.86|0
1643163900000|2022-01-26 02:25:00|1370.01|1367.41|1369.16|1366.56|1370.01|1367.41|1367.82|1365.22|0
1643164200000|2022-01-26 02:30:00|1369.03|1366.43|1368.3|1365.7|1370.5|1367.9|1367.7|1365.1|0
1643164500000|2022-01-26 02:35:00|1368.43|1365.83|1366.23|1363.63|1368.43|1365.83|1366.11|1363.51|0
1643164800000|2022-01-26 02:40:00|1366.35|1363.75|1364.28|1361.68|1366.84|1364.24|1364.04|1361.44|0
1643165100000|2022-01-26 02:45:00|1364.15|1361.55|1365.5|1362.9|1365.74|1363.14|1364.04|1361.44|0
1643165400000|2022-01-26 02:50:00|1365.74|1363.14|1365.5|1362.9|1365.74|1363.14|1364.64|1362.04|0
1643165700000|2022-01-26 02:55:00|1365.37|1362.77|1362.08|1359.48|1365.74|1363.14|1361.11|1358.51|0
1643166000000|2022-01-26 03:00:00|1361.6|1359|1365.25|1362.65|1365.49|1362.89|1361.6|1359|0
1643166300000|2022-01-26 03:05:00|1365.49|1362.89|1368.66|1366.06|1371.1|1368.5|1365.12|1362.52|0
1643166600000|2022-01-26 03:10:00|1368.41|1365.81|1367.07|1364.47|1369.51|1366.91|1366.95|1364.35|0
1643166900000|2022-01-26 03:15:00|1366.95|1364.35|1368.66|1366.06|1369.14|1366.54|1365.98|1363.38|0
1643167200000|2022-01-26 03:20:00|1369.14|1366.54|1369.75|1367.15|1370.48|1367.88|1367.8|1365.2|0
1643167500000|2022-01-26 03:25:00|1369.63|1367.03|1367.31|1364.71|1369.99|1367.39|1366.46|1363.86|0
1643167800000|2022-01-26 03:30:00|1367.19|1364.59|1372.79|1370.19|1373.04|1370.44|1367.19|1364.59|0
1643168100000|2022-01-26 03:35:00|1373.04|1370.44|1370.84|1368.24|1373.52|1370.92|1370.84|1368.24|0
1643168400000|2022-01-26 03:40:00|1371.09|1368.49|1372.3|1369.7|1372.3|1369.7|1370.6|1368|0
1643168700000|2022-01-26 03:45:00|1372.55|1369.95|1373.76|1371.16|1374.5|1371.9|1371.33|1368.73|0
1643169000000|2022-01-26 03:50:00|1373.88|1371.28|1373.27|1370.67|1376.44|1373.84|1372.54|1369.94|0
1643169300000|2022-01-26 03:55:00|1373.52|1370.92|1373.52|1370.92|1374.49|1371.89|1373.03|1370.43|0
1643169600000|2022-01-26 04:00:00|1373.76|1371.16|1369.49|1366.89|1375.47|1372.87|1369.49|1366.89|0
1643169900000|2022-01-26 04:05:00|1369.86|1367.26|1370.59|1367.99|1371.08|1368.48|1368.4|1365.8|0
1643170200000|2022-01-26 04:10:00|1370.22|1367.62|1372.54|1369.94|1372.54|1369.94|1370.1|1367.5|0
1643170500000|2022-01-26 04:15:00|1372.29|1369.69|1371.8|1369.2|1372.54|1369.94|1370.59|1367.99|0
1643170800000|2022-01-26 04:20:00|1371.56|1368.96|1371.56|1368.96|1372.29|1369.69|1370.7|1368.1|0
1643171100000|2022-01-26 04:25:00|1371.43|1368.83|1372.16|1369.56|1372.53|1369.93|1369.36|1366.76|0
1643171400000|2022-01-26 04:30:00|1372.29|1369.69|1372.04|1369.44|1372.65|1370.05|1370.94|1368.34|0
1643171700000|2022-01-26 04:35:00|1372.16|1369.56|1370.82|1368.22|1372.16|1369.56|1369.36|1366.76|0
1643172000000|2022-01-26 04:40:00|1371.18|1368.58|1370.2|1367.6|1371.8|1369.2|1369.11|1366.51|0
1643172300000|2022-01-26 04:45:00|1370.09|1367.49|1370.93|1368.33|1371.55|1368.95|1369.11|1366.51|0
1643172600000|2022-01-26 04:50:00|1370.82|1368.22|1370.69|1368.09|1371.06|1368.46|1370.2|1367.6|0
1643172900000|2022-01-26 04:55:00|1370.57|1367.97|1372.88|1370.28|1373.25|1370.65|1369.71|1367.11|0
1643173200000|2022-01-26 05:00:00|1372.76|1370.16|1371.79|1369.19|1373.25|1370.65|1370.81|1368.21|0
1643173500000|2022-01-26 05:05:00|1371.54|1368.94|1369.71|1367.11|1372.27|1369.67|1368.13|1365.53|0
1643173800000|2022-01-26 05:10:00|1369.95|1367.35|1366.18|1363.58|1369.95|1367.35|1365.93|1363.33|0
1643174100000|2022-01-26 05:15:00|1365.93|1363.33|1363.74|1361.14|1367.03|1364.43|1363.25|1360.65|0
1643174400000|2022-01-26 05:20:00|1363.5|1360.9|1362.28|1359.68|1363.98|1361.38|1361.79|1359.19|0
1643174700000|2022-01-26 05:25:00|1362.52|1359.92|1367.26|1364.66|1367.39|1364.79|1362.52|1359.92|0
1643175000000|2022-01-26 05:30:00|1367.39|1364.79|1366.66|1364.06|1368.85|1366.25|1366.04|1363.44|0
1643175300000|2022-01-26 05:35:00|1367.26|1364.66|1367.63|1365.03|1368.85|1366.25|1367.15|1364.55|0
1643175600000|2022-01-26 05:40:00|1367.88|1365.28|1367.39|1364.79|1368.36|1365.76|1366.66|1364.06|0
1643175900000|2022-01-26 05:45:00|1367.63|1365.03|1369.09|1366.49|1369.33|1366.73|1366.04|1363.44|0
1643176200000|2022-01-26 05:50:00|1369.21|1366.61|1370.55|1367.95|1370.55|1367.95|1368.48|1365.88|0
1643176500000|2022-01-26 05:55:00|1370.67|1368.07|1369.69|1367.09|1371.77|1369.17|1369.33|1366.73|0
1643176800000|2022-01-26 06:00:00|1369.09|1366.49|1372.61|1370.01|1372.61|1370.01|1367.87|1365.27|0
1643177100000|2022-01-26 06:05:00|1372.01|1369.41|1370.66|1368.06|1373.23|1370.63|1370.06|1367.46|0
1643177400000|2022-01-26 06:10:00|1371.03|1368.43|1368.84|1366.24|1371.28|1368.68|1368.59|1365.99|0
1643177700000|2022-01-26 06:15:00|1369.08|1366.48|1370.54|1367.94|1370.9|1368.3|1368.47|1365.87|0
1643178000000|2022-01-26 06:20:00|1370.66|1368.06|1371.39|1368.79|1372.61|1370.01|1370.66|1368.06|0
1643178300000|2022-01-26 06:25:00|1371.52|1368.92|1370.84|1368.24|1372|1369.4|1370.3|1367.7|0
1643178600000|2022-01-26 06:30:00|1371.08|1368.48|1368.27|1365.67|1371.57|1368.97|1367.18|1364.58|0
1643178900000|2022-01-26 06:35:00|1368.51|1365.91|1371.32|1368.72|1371.32|1368.72|1368.15|1365.55|0
1643179200000|2022-01-26 06:40:00|1371.44|1368.84|1370.22|1367.62|1371.44|1368.84|1369.61|1367.01|0
1643179500000|2022-01-26 06:45:00|1370.34|1367.74|1369.97|1367.37|1370.34|1367.74|1368.51|1365.91|0
1643179800000|2022-01-26 06:50:00|1369.86|1367.26|1365.58|1362.98|1370.1|1367.5|1365.58|1362.98|0
1643180100000|2022-01-26 06:55:00|1366.44|1363.84|1365.95|1363.35|1367.04|1364.44|1364|1361.4|0
1643180400000|2022-01-26 07:00:00|1367.17|1364.57|1362.78|1360.18|1369.12|1366.52|1362.05|1359.45|0
1643180700000|2022-01-26 07:05:00|1362.9|1360.3|1363.14|1360.54|1363.51|1360.91|1360.83|1358.23|0
1643181000000|2022-01-26 07:10:00|1363.27|1360.67|1360.58|1357.98|1364.48|1361.88|1357.9|1355.3|0
1643181300000|2022-01-26 07:15:00|1360.46|1357.86|1355.95|1353.35|1360.46|1357.86|1355.95|1353.35|0
1643181600000|2022-01-26 07:20:00|1356.19|1353.59|1357.28|1354.68|1358.99|1356.39|1356.19|1353.59|0
1643181900000|2022-01-26 07:25:00|1357.66|1355.06|1359.85|1357.25|1359.85|1357.25|1356.44|1353.84|0
1643182200000|2022-01-26 07:30:00|1360.21|1357.61|1363.86|1361.26|1364.72|1362.12|1359.6|1357|0
1643182500000|2022-01-26 07:35:00|1363.74|1361.14|1367.76|1365.16|1367.89|1365.29|1363.74|1361.14|0
1643182800000|2022-01-26 07:40:00|1367.64|1365.04|1368.13|1365.53|1368.37|1365.77|1366.05|1363.45|0
1643183100000|2022-01-26 07:45:00|1368|1365.4|1366.54|1363.94|1368.86|1366.26|1365.69|1363.09|0
1643183400000|2022-01-26 07:50:00|1367.15|1364.55|1371.05|1368.45|1371.17|1368.57|1366.66|1364.06|0
1643183700000|2022-01-26 07:55:00|1371.3|1368.7|1367.64|1365.04|1371.3|1368.7|1366.66|1364.06|0
1643184000000|2022-01-26 08:00:00|1367.75|1365.15|1376.9|1374.3|1376.9|1374.3|1367.39|1364.79|0
1643184300000|2022-01-26 08:05:00|1375.87|1373.87|1380.96|1378.96|1383.4|1381.4|1375.87|1373.87|0
1643184600000|2022-01-26 08:10:00|1382.91|1380.91|1386.08|1384.08|1387.55|1385.55|1382.67|1380.67|0
1643184900000|2022-01-26 08:15:00|1385.35|1383.35|1386.33|1384.33|1387.66|1385.66|1385.11|1383.11|0
1643185200000|2022-01-26 08:20:00|1386.57|1384.57|1389.99|1387.99|1393.41|1391.41|1386.57|1384.57|0
1643185500000|2022-01-26 08:25:00|1390.23|1388.23|1392.92|1390.92|1395.36|1393.36|1389.99|1387.99|0
1643185800000|2022-01-26 08:30:00|1393.16|1391.16|1393.16|1391.16|1397.31|1395.31|1392.91|1390.91|0
1643186100000|2022-01-26 08:35:00|1393.65|1391.65|1398.52|1396.52|1399.49|1397.49|1392.91|1390.91|0
1643186400000|2022-01-26 08:40:00|1398.76|1396.76|1397.29|1395.29|1400.72|1398.72|1396.56|1394.56|0
1643186700000|2022-01-26 08:45:00|1398.02|1396.02|1396.56|1394.56|1398.27|1396.27|1392.27|1390.27|0
1643187000000|2022-01-26 08:50:00|1396.31|1394.31|1394.23|1392.23|1397.04|1395.04|1392.4|1390.4|0
1643187300000|2022-01-26 08:55:00|1393.87|1391.87|1392.76|1390.76|1394.11|1392.11|1391.05|1389.05|0
1643187600000|2022-01-26 09:00:00|1391.42|1389.42|1397.77|1395.77|1402.18|1400.18|1390.93|1388.93|0
1643187900000|2022-01-26 09:05:00|1397.4|1395.4|1403.64|1401.64|1403.64|1401.64|1396.42|1394.42|0
1643188200000|2022-01-26 09:10:00|1403.15|1401.15|1404.74|1402.74|1407.31|1405.31|1402.91|1400.91|0
1643188500000|2022-01-26 09:15:00|1405.22|1403.22|1407.01|1405.01|1408.11|1406.11|1403.4|1401.4|0
1643188800000|2022-01-26 09:20:00|1406.88|1404.88|1411.9|1409.9|1411.9|1409.9|1403.34|1401.34|0
1643189100000|2022-01-26 09:25:00|1412.14|1410.14|1407.98|1405.98|1413.12|1411.12|1407.74|1405.74|0
1643189400000|2022-01-26 09:30:00|1408.23|1406.23|1408.27|1406.27|1412.38|1410.38|1406.43|1404.43|0
1643189700000|2022-01-26 09:35:00|1408.38|1406.38|1414.62|1412.62|1416.09|1414.09|1406.55|1404.55|0
1643190000000|2022-01-26 09:40:00|1414.87|1412.87|1417.56|1415.56|1417.68|1415.68|1412.91|1410.91|0
1643190300000|2022-01-26 09:45:00|1417.92|1415.92|1414.25|1412.25|1418.78|1416.78|1413.89|1411.89|0
1643190600000|2022-01-26 09:50:00|1414.38|1412.38|1411.93|1409.93|1415.35|1413.35|1411.68|1409.68|0
1643190900000|2022-01-26 09:55:00|1411.8|1409.8|1409.97|1407.97|1412.42|1410.42|1407.89|1405.89|0
1643191200000|2022-01-26 10:00:00|1409.84|1407.84|1406.06|1404.06|1409.84|1407.84|1401.77|1399.77|0
1643191500000|2022-01-26 10:05:00|1405.81|1403.81|1403.65|1401.65|1406.66|1404.66|1402.92|1400.92|0
1643191800000|2022-01-26 10:10:00|1403.9|1401.9|1407.32|1405.32|1408.54|1406.54|1403.77|1401.77|0
1643192100000|2022-01-26 10:15:00|1407.56|1405.56|1406.1|1404.1|1409.76|1407.76|1406.1|1404.1|0
1643192400000|2022-01-26 10:20:00|1406.34|1404.34|1409.52|1407.52|1412.21|1410.21|1405.12|1403.12|0
1643192700000|2022-01-26 10:25:00|1409.27|1407.27|1408.78|1406.78|1409.27|1407.27|1406.83|1404.83|0
1643193000000|2022-01-26 10:30:00|1409.27|1407.27|1412.69|1410.69|1413.67|1411.67|1408.54|1406.54|0
1643193300000|2022-01-26 10:35:00|1412.81|1410.81|1413.91|1411.91|1415.87|1413.87|1412.57|1410.57|0
1643193600000|2022-01-26 10:40:00|1413.67|1411.67|1413.3|1411.3|1416.12|1414.12|1412.94|1410.94|0
1643193900000|2022-01-26 10:45:00|1413.18|1411.18|1417.09|1415.09|1417.45|1415.45|1412.93|1410.93|0
1643194200000|2022-01-26 10:50:00|1416.85|1414.85|1416.85|1414.85|1418.32|1416.32|1416.36|1414.36|0
1643194500000|2022-01-26 10:55:00|1416.6|1414.6|1414.4|1412.4|1417.58|1415.58|1413.91|1411.91|0
1643194800000|2022-01-26 11:00:00|1414.52|1412.52|1421.85|1419.85|1421.98|1419.98|1414.52|1412.52|0
1643195100000|2022-01-26 11:05:00|1421.73|1419.73|1416.96|1414.96|1421.73|1419.73|1416.96|1414.96|0
1643195400000|2022-01-26 11:10:00|1416.84|1414.84|1417.82|1415.82|1418.55|1416.55|1416.11|1414.11|0
1643195700000|2022-01-26 11:15:00|1416.96|1414.96|1421.49|1419.49|1421.49|1419.49|1416.96|1414.96|0
1643196000000|2022-01-26 11:20:00|1420.26|1418.26|1417.57|1415.57|1420.75|1418.75|1417.33|1415.33|0
1643196300000|2022-01-26 11:25:00|1417.82|1415.82|1414.88|1412.88|1418.18|1416.18|1413.9|1411.9|0
1643196600000|2022-01-26 11:30:00|1415.24|1413.24|1420.51|1418.51|1421.11|1419.11|1414.26|1412.26|0
1643196900000|2022-01-26 11:35:00|1420.75|1418.75|1423.2|1421.2|1423.44|1421.44|1420.75|1418.75|0
1643197200000|2022-01-26 11:40:00|1422.95|1420.95|1421.97|1419.97|1424.42|1422.42|1421.48|1419.48|0
1643197500000|2022-01-26 11:45:00|1422.33|1420.33|1422.95|1420.95|1423.44|1421.44|1420.5|1418.5|0
1643197800000|2022-01-26 11:50:00|1422.7|1420.7|1423.93|1421.93|1425.89|1423.89|1422.46|1420.46|0
1643198100000|2022-01-26 11:55:00|1424.05|1422.05|1426.87|1424.87|1427.11|1425.11|1422.46|1420.46|0
1643198400000|2022-01-26 12:00:00|1426.62|1424.62|1419.14|1417.14|1427.11|1425.11|1418.05|1416.05|0
1643198700000|2022-01-26 12:05:00|1419.03|1417.03|1419.27|1417.27|1421.48|1419.48|1417.92|1415.92|0
1643199000000|2022-01-26 12:10:00|1419.14|1417.14|1414.62|1412.62|1419.76|1417.76|1414.62|1412.62|0
1643199300000|2022-01-26 12:15:00|1414.86|1412.86|1411.92|1409.92|1415.35|1413.35|1410.7|1408.7|0
1643199600000|2022-01-26 12:20:00|1411.68|1409.68|1408.74|1406.74|1413.88|1411.88|1408.37|1406.37|0
1643199900000|2022-01-26 12:25:00|1409.72|1407.72|1415.1|1413.1|1415.1|1413.1|1409.48|1407.48|0
1643200200000|2022-01-26 12:30:00|1415.35|1413.35|1415.84|1413.84|1417.31|1415.31|1414.12|1412.12|0
1643200500000|2022-01-26 12:35:00|1416.08|1414.08|1416.99|1414.99|1418.22|1416.22|1415.35|1413.35|0
1643200800000|2022-01-26 12:40:00|1417.24|1415.24|1411.48|1409.48|1417.24|1415.24|1410.63|1408.63|0
1643201100000|2022-01-26 12:45:00|1411.61|1409.61|1410.25|1408.25|1413.32|1411.32|1409.65|1407.65|0
1643201400000|2022-01-26 12:50:00|1411.12|1409.12|1415.52|1413.52|1416.26|1414.26|1411.12|1409.12|0
1643201700000|2022-01-26 12:55:00|1415.77|1413.77|1414.05|1412.05|1416.99|1414.99|1413.92|1411.92|0
1643202000000|2022-01-26 13:00:00|1414.78|1412.78|1423.11|1421.11|1423.35|1421.35|1413.07|1411.07|0
1643202300000|2022-01-26 13:05:00|1422.86|1420.86|1421.88|1419.88|1423.11|1421.11|1420.17|1418.17|0
1643202600000|2022-01-26 13:10:00|1422.25|1420.25|1419.92|1417.92|1422.62|1420.62|1419.43|1417.43|0
1643202900000|2022-01-26 13:15:00|1420.17|1418.17|1421.54|1419.54|1425.21|1423.21|1420.17|1418.17|0
1643203200000|2022-01-26 13:20:00|1422.03|1420.03|1429.25|1427.25|1429.25|1427.25|1421.17|1419.17|0
1643203500000|2022-01-26 13:25:00|1429.37|1427.37|1427.53|1425.53|1430.84|1428.84|1427.53|1425.53|0
1643203800000|2022-01-26 13:30:00|1426.68|1424.68|1423.74|1421.74|1430.35|1428.35|1422.76|1420.76|0
1643204100000|2022-01-26 13:35:00|1423.61|1421.61|1421.78|1419.78|1426.06|1424.06|1421.16|1419.16|0
1643204400000|2022-01-26 13:40:00|1422.27|1420.27|1420.8|1418.8|1424.34|1422.34|1419.82|1417.82|0
1643204700000|2022-01-26 13:45:00|1420.91|1418.91|1423|1421|1424.47|1422.47|1419.82|1417.82|0
1643205000000|2022-01-26 13:50:00|1422.51|1420.51|1421.04|1419.04|1423.24|1421.24|1420.31|1418.31|0
1643205300000|2022-01-26 13:55:00|1421.28|1419.28|1424.47|1422.47|1424.71|1422.71|1420.79|1418.79|0
1643205600000|2022-01-26 14:00:00|1424.58|1422.58|1418.71|1416.71|1427.16|1425.16|1418.59|1416.59|0
1643205900000|2022-01-26 14:05:00|1418.59|1416.59|1417.61|1415.61|1419.93|1417.93|1415.28|1413.28|0
1643206200000|2022-01-26 14:10:00|1417.12|1415.12|1415.03|1413.03|1417.61|1415.61|1413.94|1411.94|0
1643206500000|2022-01-26 14:15:00|1414.42|1412.42|1411.97|1409.97|1416.14|1414.14|1411.49|1409.49|0
1643206800000|2022-01-26 14:20:00|1411.73|1409.73|1410.99|1408.99|1414.67|1412.67|1410.51|1408.51|0
1643207100000|2022-01-26 14:25:00|1411.11|1409.11|1420.9|1418.9|1421.03|1419.03|1411.11|1409.11|0
1643207400000|2022-01-26 14:30:00|1421.15|1419.15|1406.75|1404.75|1423.48|1421.48|1406.59|1404.59|0
1643207700000|2022-01-26 14:35:00|1407.24|1405.24|1410.67|1408.67|1414.1|1412.1|1403.09|1401.09|0
1643208000000|2022-01-26 14:40:00|1408.71|1406.71|1407.49|1405.49|1410.91|1408.91|1402.59|1400.59|0
1643208300000|2022-01-26 14:45:00|1407|1405|1424.38|1422.38|1426.58|1424.58|1407|1405|0
1643208600000|2022-01-26 14:50:00|1424.62|1422.62|1434.94|1432.94|1436.9|1434.9|1420.7|1418.7|0
1643208900000|2022-01-26 14:55:00|1435.43|1433.43|1431.87|1429.87|1435.43|1433.43|1426.24|1424.24|0
1643209200000|2022-01-26 15:00:00|1433.22|1431.22|1441.8|1439.8|1444.25|1442.25|1428.57|1426.57|0
1643209500000|2022-01-26 15:05:00|1441.56|1439.56|1437.63|1435.63|1443.27|1441.27|1434.45|1432.45|0
1643209800000|2022-01-26 15:10:00|1437.88|1435.88|1424.65|1422.65|1437.88|1435.88|1422.93|1420.93|0
1643210100000|2022-01-26 15:15:00|1424.89|1422.89|1427.34|1425.34|1427.58|1425.58|1415.34|1413.34|0
1643210400000|2022-01-26 15:20:00|1427.09|1425.09|1415.58|1413.58|1429.54|1427.54|1415.34|1413.34|0
1643210700000|2022-01-26 15:25:00|1415.09|1413.09|1406.23|1404.23|1415.09|1413.09|1399.53|1397.53|0
1643211000000|2022-01-26 15:30:00|1405.98|1403.98|1404.63|1402.63|1408.67|1406.67|1396.93|1394.93|0
1643211300000|2022-01-26 15:35:00|1404.27|1402.27|1398.39|1396.39|1408.18|1406.18|1398.15|1396.15|0
1643211600000|2022-01-26 15:40:00|1398.64|1396.64|1394.48|1392.48|1405.49|1403.49|1392.77|1390.77|0
1643211900000|2022-01-26 15:45:00|1393.75|1391.75|1395.79|1393.79|1397.25|1395.25|1390.17|1388.17|0
1643212200000|2022-01-26 15:50:00|1395.3|1393.3|1397.25|1395.25|1400.68|1398.68|1395.05|1393.05|0
1643212500000|2022-01-26 15:55:00|1398.47|1396.47|1405.41|1403.41|1407.85|1405.85|1393.79|1391.79|0
1643212800000|2022-01-26 16:00:00|1405.28|1403.28|1401.98|1399.98|1405.28|1403.28|1397.09|1395.09|0
1643213100000|2022-01-26 16:05:00|1401.74|1399.74|1414.08|1412.08|1415.19|1413.19|1401.25|1399.25|0
1643213400000|2022-01-26 16:10:00|1412.99|1410.99|1418.37|1416.37|1420.08|1418.08|1412.25|1410.25|0
1643213700000|2022-01-26 16:15:00|1419.1|1417.1|1416.57|1414.57|1423.18|1421.18|1413.64|1411.64|0
1643214000000|2022-01-26 16:20:00|1417.31|1415.31|1420.73|1418.73|1424.16|1422.16|1414.86|1412.86|0
1643214300000|2022-01-26 16:25:00|1420.98|1418.98|1420.5|1418.5|1424.1|1422.1|1419.77|1417.77|0
1643214600000|2022-01-26 16:30:00|1421.84|1419.84|1421.73|1419.73|1426.01|1424.01|1417.32|1415.32|0
1643214900000|2022-01-26 16:35:00|1422.71|1420.71|1420.86|1418.86|1423.44|1421.44|1415.85|1413.85|0
1643215200000|2022-01-26 16:40:00|1421.35|1419.35|1424.91|1422.91|1427.6|1425.6|1420.86|1418.86|0
1643215500000|2022-01-26 16:45:00|1425.15|1423.15|1419.76|1417.76|1427.6|1425.6|1418.29|1416.29|0
1643215800000|2022-01-26 16:50:00|1419.88|1417.88|1420.25|1418.25|1421.72|1419.72|1411.93|1409.93|0
1643216100000|2022-01-26 16:55:00|1420.01|1418.01|1420.74|1418.74|1424.41|1422.41|1417.8|1415.8|0
1643216400000|2022-01-26 17:00:00|1422.21|1420.21|1422.21|1420.21|1427.11|1425.11|1419.76|1417.76|0
1643216700000|2022-01-26 17:05:00|1421.96|1419.96|1424.37|1422.37|1424.37|1422.37|1420.09|1418.09|0
1643217000000|2022-01-26 17:10:00|1424.26|1422.26|1426.82|1424.82|1429.4|1427.4|1420.58|1418.58|0
1643217300000|2022-01-26 17:15:00|1427.2|1425.2|1426.95|1424.95|1429.65|1427.65|1425.24|1423.24|0
1643217600000|2022-01-26 17:20:00|1424.99|1422.99|1423.76|1421.76|1427.69|1425.69|1422.54|1420.54|0
1643217900000|2022-01-26 17:25:00|1424.74|1422.74|1427.56|1425.56|1427.93|1425.93|1423.52|1421.52|0
1643218200000|2022-01-26 17:30:00|1427.68|1425.68|1426.7|1424.7|1428.42|1426.42|1423.51|1421.51|0
1643218500000|2022-01-26 17:35:00|1426.57|1424.57|1426.89|1424.89|1430.13|1428.13|1426.46|1424.46|0
1643218800000|2022-01-26 17:40:00|1427.38|1425.38|1433.63|1431.63|1434|1432|1427.38|1425.38|0
1643219100000|2022-01-26 17:45:00|1433.51|1431.51|1432.4|1430.4|1433.76|1431.76|1429.09|1427.09|0
1643219400000|2022-01-26 17:50:00|1432.28|1430.28|1431.55|1429.55|1432.77|1430.77|1428.6|1426.6|0
1643219700000|2022-01-26 17:55:00|1432.28|1430.28|1432.28|1430.28|1433.51|1431.51|1431.3|1429.3|0
1643220000000|2022-01-26 18:00:00|1432.53|1430.53|1418.79|1416.79|1432.53|1430.53|1416.58|1414.58|0
1643220300000|2022-01-26 18:05:00|1418.54|1416.54|1423.56|1421.56|1423.69|1421.69|1416.33|1414.33|0
1643220600000|2022-01-26 18:10:00|1422.95|1420.95|1426.61|1424.61|1426.61|1424.61|1421.6|1419.6|0
1643220900000|2022-01-26 18:15:00|1426.12|1424.12|1421.95|1419.95|1427.1|1425.1|1420.73|1418.73|0
1643221200000|2022-01-26 18:20:00|1422.2|1420.2|1417.97|1415.97|1422.2|1420.2|1414.1|1412.1|0
1643221500000|2022-01-26 18:25:00|1418.84|1416.84|1421.53|1419.53|1423.25|1421.25|1418.1|1416.1|0
1643221800000|2022-01-26 18:30:00|1420.55|1418.55|1420.3|1418.3|1424.47|1422.47|1418.59|1416.59|0
1643222100000|2022-01-26 18:35:00|1420.42|1418.42|1419.32|1417.32|1421.78|1419.78|1417.61|1415.61|0
1643222400000|2022-01-26 18:40:00|1419.57|1417.57|1421.53|1419.53|1422.75|1420.75|1417.61|1415.61|0
1643222700000|2022-01-26 18:45:00|1421.04|1419.04|1420.06|1418.06|1421.53|1419.53|1417.61|1415.61|0
1643223000000|2022-01-26 18:50:00|1419.81|1417.81|1424.47|1422.47|1424.96|1422.96|1417.85|1415.85|0
1643223300000|2022-01-26 18:55:00|1423.98|1421.98|1420.39|1418.39|1426.3|1424.3|1419.04|1417.04|0
1643223600000|2022-01-26 19:00:00|1421.13|1419.13|1439.89|1437.89|1452.66|1450.66|1421.13|1419.13|0
1643223900000|2022-01-26 19:05:00|1437.81|1435.81|1434.18|1432.18|1452.29|1450.29|1434.18|1432.18|0
1643224200000|2022-01-26 19:10:00|1435.16|1433.16|1406.47|1404.47|1441.05|1439.05|1401.33|1399.33|0
1643224500000|2022-01-26 19:15:00|1406.23|1404.23|1410.96|1408.96|1415.02|1413.02|1402.5|1400.5|0
1643224800000|2022-01-26 19:20:00|1411.45|1409.45|1414.39|1412.39|1416.1|1414.1|1405.08|1403.08|0
1643225100000|2022-01-26 19:25:00|1414.75|1412.75|1427.63|1425.63|1432.28|1430.28|1414.63|1412.63|0
1643225400000|2022-01-26 19:30:00|1428|1426|1401.4|1399.4|1429.11|1427.11|1398.22|1396.22|0
1643225700000|2022-01-26 19:35:00|1403.11|1401.11|1425.15|1423.15|1432.76|1430.76|1395.03|1393.03|0
1643226000000|2022-01-26 19:40:00|1424.3|1422.3|1391.18|1389.18|1427|1425|1391.18|1389.18|0
1643226300000|2022-01-26 19:45:00|1387.01|1385.01|1361.55|1359.55|1388.11|1386.11|1358.86|1356.86|0
1643226600000|2022-01-26 19:50:00|1363.14|1361.14|1374.03|1372.03|1382.84|1380.84|1362.29|1360.29|0
1643226900000|2022-01-26 19:55:00|1373.41|1371.41|1376.47|1374.47|1376.96|1374.96|1366.56|1364.56|0
1643227200000|2022-01-26 20:00:00|1374.02|1372.02|1343.54|1341.54|1374.02|1372.02|1334.88|1332.88|0
1643227500000|2022-01-26 20:05:00|1342.56|1340.56|1318.54|1316.54|1342.56|1340.56|1318.54|1316.54|0
1643227800000|2022-01-26 20:10:00|1317.2|1315.2|1328.41|1326.41|1341.22|1339.22|1317.2|1315.2|0
1643228100000|2022-01-26 20:15:00|1328.54|1326.54|1318.96|1316.96|1337.07|1335.07|1317.02|1315.02|0
1643228400000|2022-01-26 20:20:00|1319.94|1317.94|1316|1314|1323.71|1321.71|1305.66|1303.66|0
1643228700000|2022-01-26 20:25:00|1316.36|1314.36|1344.45|1342.45|1344.45|1342.45|1310.76|1308.76|0
1643229000000|2022-01-26 20:30:00|1343.96|1341.96|1331.78|1329.78|1349.33|1347.33|1331.41|1329.41|0
1643229300000|2022-01-26 20:35:00|1332.38|1330.38|1334.82|1332.82|1342.25|1340.25|1321.55|1319.55|0
1643229600000|2022-01-26 20:40:00|1334.57|1332.57|1341.15|1339.15|1352.12|1350.12|1328.24|1326.24|0
1643229900000|2022-01-26 20:45:00|1342.37|1340.37|1338.27|1336.27|1353.71|1351.71|1330.55|1328.55|0
1643230200000|2022-01-26 20:50:00|1337.54|1335.54|1356.5|1354.5|1356.5|1354.5|1331.69|1329.69|0
1643230500000|2022-01-26 20:55:00|1353.94|1351.94|1346.13|1344.13|1359.31|1357.31|1339.55|1337.55|0
1643230800000|2022-01-26 21:00:00|1347.84|1345.84|1348.93|1346.93|1351.01|1349.01|1343.45|1341.45|0
1643231100000|2022-01-26 21:05:00|1348.81|1346.81|1343.6|1341.6|1353.2|1351.2|1340.64|1338.64|0
1643231400000|2022-01-26 21:10:00|1342.02|1340.02|1339.19|1337.19|1342.75|1340.75|1336.75|1334.75|0
1643231700000|2022-01-26 21:15:00|1342.17|1339.57|1343.75|1341.15|1344.96|1342.36|1338.39|1335.79|0
1643232000000|2022-01-26 21:20:00|1343.5|1340.9|1342.77|1340.17|1344.96|1342.36|1340.58|1337.98|0
1643232300000|2022-01-26 21:25:00|1343.26|1340.66|1345.09|1342.49|1346.06|1343.46|1341.79|1339.19|0
1643232600000|2022-01-26 21:30:00|1345.33|1342.73|1342.03|1339.43|1345.33|1342.73|1341.67|1339.07|0
1643232900000|2022-01-26 21:35:00|1342.16|1339.56|1340.21|1337.61|1342.16|1339.56|1336.92|1334.32|0
1643233200000|2022-01-26 21:40:00|1339.6|1337|1345.93|1343.33|1345.93|1343.33|1338.5|1335.9|0
1643233500000|2022-01-26 21:45:00|1346.06|1343.46|1348.25|1345.65|1350.93|1348.33|1344.22|1341.62|0
1643233800000|2022-01-26 21:50:00|1348.01|1345.41|1349.34|1346.74|1349.58|1346.98|1344.35|1341.75|0
1643234100000|2022-01-26 21:55:00|1349.47|1346.87|1348.61|1346.01|1350.93|1348.33|1347.88|1345.28|0
1643234400000|2022-01-26 22:00:00|1348.5|1345.9|1348.25|1345.65|1349.42|1346.82|1348.25|1345.65|0
1643234700000|2022-01-26 22:05:00|1348.21|1345.61|1349.13|1346.53|1349.13|1346.53|1348.14|1345.54|0
1643235000000|2022-01-26 22:10:00|1349.17|1346.57|1349.76|1347.16|1349.87|1347.27|1349.06|1346.46|0
1643235300000|2022-01-26 22:15:00|1349.84|1347.24|1351.22|1348.62|1351.4|1348.8|1349.8|1347.2|0
1643235600000|2022-01-26 22:20:00|1351.19|1348.59|1353.17|1350.57|1353.63|1351.03|1351.01|1348.41|0
1643235900000|2022-01-26 22:25:00|1353.39|1350.79|1352.5|1349.9|1354.06|1351.46|1352.39|1349.79|0
1643236200000|2022-01-26 22:30:00|1352.47|1349.87|1353.06|1350.46|1353.13|1350.53|1352.47|1349.87|0
1643236500000|2022-01-26 22:35:00|1352.74|1350.14|1355.56|1352.96|1355.71|1353.11|1352.74|1350.14|0
1643236800000|2022-01-26 22:40:00|1355.81|1353.21|1357.5|1354.9|1359.42|1356.82|1355.75|1353.15|0
1643237100000|2022-01-26 22:45:00|1357.36|1354.76|1355.16|1352.56|1357.75|1355.15|1355.12|1352.52|0
1643237400000|2022-01-26 22:50:00|1355.26|1352.66|1353.38|1350.78|1355.58|1352.98|1353.34|1350.74|0
1643237700000|2022-01-26 22:55:00|1353.42|1350.82|1354.47|1351.87|1354.47|1351.87|1352.02|1349.42|0
1643238000000|2022-01-26 23:00:00|1358.34|1355.74|1362.86|1360.26|1368.6|1366|1355.17|1352.57|0
1643238300000|2022-01-26 23:05:00|1362.74|1360.14|1372.38|1369.78|1372.63|1370.03|1361.15|1358.55|0
1643238600000|2022-01-26 23:10:00|1373.48|1370.88|1371.65|1369.05|1373.6|1371|1368.96|1366.36|0
1643238900000|2022-01-26 23:15:00|1371.16|1368.56|1367.86|1365.26|1373.23|1370.63|1365.54|1362.94|0
1643239200000|2022-01-26 23:20:00|1367.74|1365.14|1369.56|1366.96|1372.01|1369.41|1367.74|1365.14|0
1643239500000|2022-01-26 23:25:00|1369.69|1367.09|1371.4|1368.8|1372.87|1370.27|1367.49|1364.89|0
1643239800000|2022-01-26 23:30:00|1371.64|1369.04|1375.55|1372.95|1377.02|1374.42|1371.64|1369.04|0
1643240100000|2022-01-26 23:35:00|1375.31|1372.71|1373.11|1370.51|1376.4|1373.8|1372.86|1370.26|0
1643240400000|2022-01-26 23:40:00|1373.22|1370.62|1372.86|1370.26|1374.57|1371.97|1371.4|1368.8|0
1643240700000|2022-01-26 23:45:00|1373.59|1370.99|1374.32|1371.72|1375.66|1373.06|1373.1|1370.5|0
1643241000000|2022-01-26 23:50:00|1373.95|1371.35|1372.61|1370.01|1374.2|1371.6|1371.64|1369.04|0
1643241300000|2022-01-26 23:55:00|1372.24|1369.64|1374.81|1372.21|1375.54|1372.94|1371.88|1369.28|0
1643241600000|2022-01-27 00:00:00|1375.17|1372.57|1372.97|1370.37|1376.03|1373.43|1370.41|1367.81|0
1643241900000|2022-01-27 00:05:00|1372.37|1369.77|1367.24|1364.64|1373.1|1370.5|1366.26|1363.66|0
1643242200000|2022-01-27 00:10:00|1367.11|1364.51|1363.33|1360.73|1367.6|1365|1362.6|1360|0
1643242500000|2022-01-27 00:15:00|1363.08|1360.48|1359.42|1356.82|1363.33|1360.73|1358.93|1356.33|0
1643242800000|2022-01-27 00:20:00|1359.91|1357.31|1364.54|1361.94|1364.66|1362.06|1356.49|1353.89|0
1643243100000|2022-01-27 00:25:00|1364.3|1361.7|1359.53|1356.93|1365.64|1363.04|1358.44|1355.84|0
1643243400000|2022-01-27 00:30:00|1359.66|1357.06|1359.17|1356.57|1360.15|1357.55|1355.27|1352.67|0
1643243700000|2022-01-27 00:35:00|1359.9|1357.3|1357.34|1354.74|1360.15|1357.55|1356.36|1353.76|0
1643244000000|2022-01-27 00:40:00|1357.71|1355.11|1355.87|1353.27|1358.93|1356.33|1353.56|1350.96|0
1643244300000|2022-01-27 00:45:00|1355.75|1353.15|1354.77|1352.17|1357.7|1355.1|1353.8|1351.2|0
1643244600000|2022-01-27 00:50:00|1354.65|1352.05|1350.38|1347.78|1359.17|1356.57|1350.38|1347.78|0
1643244900000|2022-01-27 00:55:00|1349.41|1346.81|1344.53|1341.93|1351.6|1349|1343.55|1340.95|0
1643245200000|2022-01-27 01:00:00|1344.4|1341.8|1336.97|1334.37|1346.48|1343.88|1334.29|1331.69|0
1643245500000|2022-01-27 01:05:00|1336.73|1334.13|1327.47|1324.87|1338.19|1335.59|1325.04|1322.44|0
1643245800000|2022-01-27 01:10:00|1327.59|1324.99|1329.42|1326.82|1335.38|1332.78|1327.47|1324.87|0
1643246100000|2022-01-27 01:15:00|1329.66|1327.06|1320.08|1317.48|1331.97|1329.37|1313.96|1311.36|0
1643246400000|2022-01-27 01:20:00|1319.59|1316.99|1321.89|1319.29|1322.02|1319.42|1314.24|1311.64|0
1643246700000|2022-01-27 01:25:00|1321.78|1319.18|1321.05|1318.45|1325.54|1322.94|1320.07|1317.47|0
1643247000000|2022-01-27 01:30:00|1320.8|1318.2|1324.93|1322.33|1325.3|1322.7|1317.16|1314.56|0
1643247300000|2022-01-27 01:35:00|1324.69|1322.09|1320.43|1317.83|1327.37|1324.77|1320.43|1317.83|0
1643247600000|2022-01-27 01:40:00|1319.94|1317.34|1319.34|1316.74|1323.47|1320.87|1317.27|1314.67|0
1643247900000|2022-01-27 01:45:00|1319.7|1317.1|1315.93|1313.33|1320.07|1317.47|1314.72|1312.12|0
1643248200000|2022-01-27 01:50:00|1316.18|1313.58|1313.62|1311.02|1318.97|1316.37|1312.29|1309.69|0
1643248500000|2022-01-27 01:55:00|1313.99|1311.39|1308.85|1306.25|1313.99|1311.39|1304.27|1301.67|0
1643248800000|2022-01-27 02:00:00|1308.23|1305.63|1301.44|1298.84|1308.23|1305.63|1298.17|1295.57|0
1643249100000|2022-01-27 02:05:00|1300.83|1298.23|1293.07|1290.47|1303.02|1300.42|1293.07|1290.47|0
1643249400000|2022-01-27 02:10:00|1293.31|1290.71|1294.52|1291.92|1297.68|1295.08|1293.31|1290.71|0
1643249700000|2022-01-27 02:15:00|1294.76|1292.16|1293.42|1290.82|1296.22|1293.62|1293.07|1290.47|0
1643250000000|2022-01-27 02:20:00|1294.04|1291.44|1296.22|1293.62|1296.7|1294.1|1293.06|1290.46|0
1643250300000|2022-01-27 02:25:00|1296.33|1293.73|1291.58|1288.98|1296.7|1294.1|1288.94|1286.34|0
1643250600000|2022-01-27 02:30:00|1291.34|1288.74|1290.73|1288.13|1293.88|1291.28|1289.64|1287.04|0
1643250900000|2022-01-27 02:35:00|1290.37|1287.77|1302.98|1300.38|1302.98|1300.38|1290.13|1287.53|0
1643251200000|2022-01-27 02:40:00|1302.25|1299.65|1301.52|1298.92|1305.16|1302.56|1301.03|1298.43|0
1643251500000|2022-01-27 02:45:00|1302.73|1300.13|1305.43|1302.83|1308.55|1305.95|1302.6|1300|0
1643251800000|2022-01-27 02:50:00|1305.67|1303.07|1303.97|1301.37|1306.64|1304.04|1302.51|1299.91|0
1643252100000|2022-01-27 02:55:00|1303.48|1300.88|1299.36|1296.76|1303.84|1301.24|1298.14|1295.54|0
1643252400000|2022-01-27 03:00:00|1299.47|1296.87|1293.89|1291.29|1301.41|1298.81|1293.29|1290.69|0
1643252700000|2022-01-27 03:05:00|1293.77|1291.17|1298.62|1296.02|1298.87|1296.27|1292.32|1289.72|0
1643253000000|2022-01-27 03:10:00|1299.23|1296.63|1295.71|1293.11|1299.23|1296.63|1295.47|1292.87|0
1643253300000|2022-01-27 03:15:00|1295.83|1293.23|1302.75|1300.15|1302.75|1300.15|1294.74|1292.14|0
1643253600000|2022-01-27 03:20:00|1302.26|1299.66|1301.51|1298.91|1306.02|1303.42|1301.27|1298.67|0
1643253900000|2022-01-27 03:25:00|1300.67|1298.07|1300.54|1297.94|1301.64|1299.04|1298.97|1296.37|0
1643254200000|2022-01-27 03:30:00|1300.66|1298.06|1302.24|1299.64|1305.27|1302.67|1299.45|1296.85|0
1643254500000|2022-01-27 03:35:00|1302.48|1299.88|1293.99|1291.39|1302.48|1299.88|1292.77|1290.17|0
1643254800000|2022-01-27 03:40:00|1293.87|1291.27|1281.84|1279.24|1294.11|1291.51|1279.33|1276.73|0
1643255100000|2022-01-27 03:45:00|1282.81|1280.21|1281.36|1278.76|1283.54|1280.94|1276.52|1273.92|0
1643255400000|2022-01-27 03:50:00|1280.99|1278.39|1282.68|1280.08|1284.99|1282.39|1280.63|1278.03|0
1643255700000|2022-01-27 03:55:00|1282.81|1280.21|1284.13|1281.53|1285.23|1282.63|1278.45|1275.85|0
1643256000000|2022-01-27 04:00:00|1284.26|1281.66|1282.56|1279.96|1286.19|1283.59|1281.83|1279.23|0
1643256300000|2022-01-27 04:05:00|1282.92|1280.32|1283.4|1280.8|1284.74|1282.14|1281.35|1278.75|0
1643256600000|2022-01-27 04:10:00|1283.28|1280.68|1284.73|1282.13|1285.46|1282.86|1281.11|1278.51|0
1643256900000|2022-01-27 04:15:00|1284.85|1282.25|1289.69|1287.09|1289.93|1287.33|1282.31|1279.71|0
1643257200000|2022-01-27 04:20:00|1289.08|1286.48|1289.93|1287.33|1290.53|1287.93|1287.38|1284.78|0
1643257500000|2022-01-27 04:25:00|1289.32|1286.72|1292.83|1290.23|1294.16|1291.56|1288.23|1285.63|0
1643257800000|2022-01-27 04:30:00|1292.95|1290.35|1296.22|1293.62|1297.07|1294.47|1291.98|1289.38|0
1643258100000|2022-01-27 04:35:00|1295.74|1293.14|1295.74|1293.14|1296.95|1294.35|1294.28|1291.68|0
1643258400000|2022-01-27 04:40:00|1295.49|1292.89|1291.27|1288.67|1295.98|1293.38|1290.43|1287.83|0
1643258700000|2022-01-27 04:45:00|1291.64|1289.04|1291.02|1288.42|1293.09|1290.49|1290.54|1287.94|0
1643259000000|2022-01-27 04:50:00|1291.27|1288.67|1292.48|1289.88|1294.3|1291.7|1291.02|1288.42|0
1643259300000|2022-01-27 04:55:00|1292.6|1290|1293.44|1290.84|1294.9|1292.3|1292.36|1289.76|0
1643259600000|2022-01-27 05:00:00|1293.93|1291.33|1302.54|1299.94|1302.66|1300.06|1293.57|1290.97|0
1643259900000|2022-01-27 05:05:00|1302.66|1300.06|1298.05|1295.45|1303.51|1300.91|1297.8|1295.2|0
1643260200000|2022-01-27 05:10:00|1298.41|1295.81|1293.32|1290.72|1298.66|1296.06|1292.95|1290.35|0
1643260500000|2022-01-27 05:15:00|1293.08|1290.48|1285.32|1282.72|1293.44|1290.84|1284.6|1282|0
1643260800000|2022-01-27 05:20:00|1284.84|1282.24|1286.29|1283.69|1288.23|1285.63|1284.35|1281.75|0
1643261100000|2022-01-27 05:25:00|1286.77|1284.17|1289.55|1286.95|1290.77|1288.17|1285.56|1282.96|0
1643261400000|2022-01-27 05:30:00|1289.44|1286.84|1297.79|1295.19|1299.01|1296.41|1289.07|1286.47|0
1643261700000|2022-01-27 05:35:00|1298.04|1295.44|1298.52|1295.92|1300.46|1297.86|1296.71|1294.11|0
1643262000000|2022-01-27 05:40:00|1298.89|1296.29|1299.86|1297.26|1300.7|1298.1|1295.49|1292.89|0
1643262300000|2022-01-27 05:45:00|1299.97|1297.37|1298.76|1296.16|1299.97|1297.37|1296.09|1293.49|0
1643262600000|2022-01-27 05:50:00|1299|1296.4|1296.46|1293.86|1299.85|1297.25|1294.28|1291.68|0
1643262900000|2022-01-27 05:55:00|1296.82|1294.22|1297.3|1294.7|1299|1296.4|1294.39|1291.79|0
1643263200000|2022-01-27 06:00:00|1295.97|1293.37|1295.6|1293|1300.58|1297.98|1294.76|1292.16|0
1643263500000|2022-01-27 06:05:00|1296.45|1293.85|1302.39|1299.79|1302.87|1300.27|1293.79|1291.19|0
1643263800000|2022-01-27 06:10:00|1302.51|1299.91|1305.3|1302.7|1308.34|1305.74|1302.51|1299.91|0
1643264100000|2022-01-27 06:15:00|1305.78|1303.18|1300.82|1298.22|1305.78|1303.18|1299.73|1297.13|0
1643264400000|2022-01-27 06:20:00|1300.7|1298.1|1296.09|1293.49|1302.03|1299.43|1295.97|1293.37|0
1643264700000|2022-01-27 06:25:00|1296.45|1293.85|1293.18|1290.58|1298.27|1295.67|1291.97|1289.37|0
1643265000000|2022-01-27 06:30:00|1293.3|1290.7|1289.66|1287.06|1293.66|1291.06|1288.45|1285.85|0
1643265300000|2022-01-27 06:35:00|1289.79|1287.19|1290.75|1288.15|1294.15|1291.55|1287.48|1284.88|0
1643265600000|2022-01-27 06:40:00|1289.9|1287.3|1290.84|1288.24|1293.18|1290.58|1288.42|1285.82|0
1643265900000|2022-01-27 06:45:00|1290.36|1287.76|1281.64|1279.04|1290.49|1287.89|1281.52|1278.92|0
1643266200000|2022-01-27 06:50:00|1281.28|1278.68|1290.97|1288.37|1290.97|1288.37|1281.28|1278.68|0
1643266500000|2022-01-27 06:55:00|1291.08|1288.48|1293.15|1290.55|1295.08|1292.48|1290.24|1287.64|0
1643266800000|2022-01-27 07:00:00|1295.2|1292.6|1301.04|1298.44|1301.04|1298.44|1293.75|1291.15|0
1643267100000|2022-01-27 07:05:00|1300.91|1298.31|1296.8|1294.2|1304.33|1301.73|1296.8|1294.2|0
1643267400000|2022-01-27 07:10:00|1297.4|1294.8|1305.05|1302.45|1309.91|1307.31|1295.95|1293.35|0
1643267700000|2022-01-27 07:15:00|1305.65|1303.05|1309.29|1306.69|1311.12|1308.52|1305.65|1303.05|0
1643268000000|2022-01-27 07:20:00|1309.66|1307.06|1307.23|1304.63|1311.85|1309.25|1307.23|1304.63|0
1643268300000|2022-01-27 07:25:00|1307.1|1304.5|1309.41|1306.81|1312.81|1310.21|1305.53|1302.93|0
1643268600000|2022-01-27 07:30:00|1309.17|1306.57|1310.38|1307.78|1315.24|1312.64|1307.47|1304.87|0
1643268900000|2022-01-27 07:35:00|1310.14|1307.54|1312.2|1309.6|1314.27|1311.67|1309.9|1307.3|0
1643269200000|2022-01-27 07:40:00|1312.93|1310.33|1317.18|1314.58|1317.78|1315.18|1312.32|1309.72|0
1643269500000|2022-01-27 07:45:00|1317.67|1315.07|1313.11|1310.51|1318.64|1316.04|1309.57|1306.97|0
1643269800000|2022-01-27 07:50:00|1314.09|1311.49|1317.49|1314.89|1317.97|1315.37|1312.38|1309.78|0
1643270100000|2022-01-27 07:55:00|1317.85|1315.25|1308.98|1306.38|1318.22|1315.62|1308.01|1305.41|0
1643270400000|2022-01-27 08:00:00|1309.71|1307.11|1315.78|1313.18|1316.14|1313.54|1309.09|1306.49|0
1643270700000|2022-01-27 08:05:00|1315.73|1313.73|1314.51|1312.51|1319.25|1317.25|1310.98|1308.98|0
1643271000000|2022-01-27 08:10:00|1313.41|1311.41|1322.89|1320.89|1323.75|1321.75|1310.13|1308.13|0
1643271300000|2022-01-27 08:15:00|1323.51|1321.51|1329.22|1327.22|1330.8|1328.8|1320.59|1318.59|0
1643271600000|2022-01-27 08:20:00|1330.07|1328.07|1324.72|1322.72|1332.75|1330.75|1323.99|1321.99|0
1643271900000|2022-01-27 08:25:00|1324.96|1322.96|1321.8|1319.8|1325.93|1323.93|1320.7|1318.7|0
1643272200000|2022-01-27 08:30:00|1322.64|1320.64|1322.77|1320.77|1323.99|1321.99|1317.66|1315.66|0
1643272500000|2022-01-27 08:35:00|1322.52|1320.52|1323.01|1321.01|1327.88|1325.88|1321.79|1319.79|0
1643272800000|2022-01-27 08:40:00|1322.52|1320.52|1327.87|1325.87|1328.61|1326.61|1322.52|1320.52|0
1643273100000|2022-01-27 08:45:00|1327.63|1325.63|1330.31|1328.31|1335.66|1333.66|1325.8|1323.8|0
1643273400000|2022-01-27 08:50:00|1330.06|1328.06|1334.28|1332.28|1334.52|1332.52|1329.82|1327.82|0
1643273700000|2022-01-27 08:55:00|1334.04|1332.04|1338.67|1336.67|1339.4|1337.4|1334.04|1332.04|0
1643274000000|2022-01-27 09:00:00|1338.42|1336.42|1341.47|1339.47|1348.66|1346.66|1334.28|1332.28|0
1643274300000|2022-01-27 09:05:00|1341.22|1339.22|1335.46|1333.46|1341.92|1339.92|1334.85|1332.85|0
1643274600000|2022-01-27 09:10:00|1335.09|1333.09|1341.55|1339.55|1343.75|1341.75|1333.14|1331.14|0
1643274900000|2022-01-27 09:15:00|1342.41|1340.41|1343.87|1341.87|1344.97|1342.97|1338.51|1336.51|0
1643275200000|2022-01-27 09:20:00|1343.14|1341.14|1350.33|1348.33|1350.33|1348.33|1339.24|1337.24|0
1643275500000|2022-01-27 09:25:00|1349.97|1347.97|1351.06|1349.06|1354.61|1352.61|1348.02|1346.02|0
1643275800000|2022-01-27 09:30:00|1351.19|1349.19|1344.84|1342.84|1351.43|1349.43|1344.84|1342.84|0
1643276100000|2022-01-27 09:35:00|1345.09|1343.09|1346.18|1344.18|1347.89|1345.89|1343.74|1341.74|0
1643276400000|2022-01-27 09:40:00|1346.06|1344.06|1353.38|1351.38|1354.36|1352.36|1344.84|1342.84|0
1643276700000|2022-01-27 09:45:00|1353.5|1351.5|1355.33|1353.33|1357.53|1355.53|1351.43|1349.43|0
1643277000000|2022-01-27 09:50:00|1355.09|1353.09|1357.77|1355.77|1360.7|1358.7|1354.11|1352.11|0
1643277300000|2022-01-27 09:55:00|1357.4|1355.4|1356.55|1354.55|1360.22|1358.22|1355.69|1353.69|0
1643277600000|2022-01-27 10:00:00|1356.06|1354.06|1362.04|1360.04|1362.53|1360.53|1354.84|1352.84|0
1643277900000|2022-01-27 10:05:00|1361.43|1359.43|1358.99|1356.99|1363.88|1361.88|1358.99|1356.99|0
1643278200000|2022-01-27 10:10:00|1359.23|1357.23|1351.54|1349.54|1360.7|1358.7|1350.56|1348.56|0
1643278500000|2022-01-27 10:15:00|1352.15|1350.15|1348|1346|1354.59|1352.59|1347.87|1345.87|0
1643278800000|2022-01-27 10:20:00|1348.24|1346.24|1353.86|1351.86|1354.1|1352.1|1347.51|1345.51|0
1643279100000|2022-01-27 10:25:00|1354.1|1352.1|1354.03|1352.03|1357.52|1355.52|1352.51|1350.51|0
1643279400000|2022-01-27 10:30:00|1354.16|1352.16|1354.58|1352.58|1355.56|1353.56|1350.98|1348.98|0
1643279700000|2022-01-27 10:35:00|1354.47|1352.47|1355.8|1353.8|1356.54|1354.54|1352.51|1350.51|0
1643280000000|2022-01-27 10:40:00|1355.93|1353.93|1350.43|1348.43|1356.17|1354.17|1348.85|1346.85|0
1643280300000|2022-01-27 10:45:00|1350.67|1348.67|1345.18|1343.18|1353.97|1351.97|1345.18|1343.18|0
1643280600000|2022-01-27 10:50:00|1345.43|1343.43|1337.13|1335.13|1345.92|1343.92|1336.4|1334.4|0
1643280900000|2022-01-27 10:55:00|1337.25|1335.25|1334.56|1332.56|1337.37|1335.37|1330.79|1328.79|0
1643281200000|2022-01-27 11:00:00|1334.93|1332.93|1342.98|1340.98|1344.45|1342.45|1334.69|1332.69|0
1643281500000|2022-01-27 11:05:00|1343.47|1341.47|1342.49|1340.49|1346.89|1344.89|1342.12|1340.12|0
1643281800000|2022-01-27 11:10:00|1342.74|1340.74|1348.84|1346.84|1349.08|1347.08|1342.49|1340.49|0
1643282100000|2022-01-27 11:15:00|1348.95|1346.95|1347.37|1345.37|1352.01|1350.01|1347.13|1345.13|0
1643282400000|2022-01-27 11:20:00|1347.13|1345.13|1347.12|1345.12|1347.49|1345.49|1343.34|1341.34|0
1643282700000|2022-01-27 11:25:00|1347.73|1345.73|1355.91|1353.91|1357.25|1355.25|1347.49|1345.49|0
1643283000000|2022-01-27 11:30:00|1355.79|1353.79|1353.96|1351.96|1357.13|1355.13|1352.25|1350.25|0
1643283300000|2022-01-27 11:35:00|1353.83|1351.83|1347.24|1345.24|1356.64|1354.64|1345.9|1343.9|0
1643283600000|2022-01-27 11:40:00|1346.88|1344.88|1349.43|1347.43|1351.87|1349.87|1346.63|1344.63|0
1643283900000|2022-01-27 11:45:00|1349.07|1347.07|1350.41|1348.41|1351.76|1349.76|1343.82|1341.82|0
1643284200000|2022-01-27 11:50:00|1350.29|1348.29|1354.8|1352.8|1357.25|1355.25|1350.16|1348.16|0
1643284500000|2022-01-27 11:55:00|1354.68|1352.68|1359.44|1357.44|1360.42|1358.42|1351.14|1349.14|0
1643284800000|2022-01-27 12:00:00|1360.06|1358.06|1357.37|1355.37|1361.03|1359.03|1355.17|1353.17|0
1643285100000|2022-01-27 12:05:00|1358.1|1356.1|1356.88|1354.88|1358.1|1356.1|1352.6|1350.6|0
1643285400000|2022-01-27 12:10:00|1356.75|1354.75|1364.7|1362.7|1366.41|1364.41|1356.39|1354.39|0
1643285700000|2022-01-27 12:15:00|1364.57|1362.57|1352.97|1350.97|1366.9|1364.9|1352.97|1350.97|0
1643286000000|2022-01-27 12:20:00|1352.72|1350.72|1345.02|1343.02|1355.16|1353.16|1345.02|1343.02|0
1643286300000|2022-01-27 12:25:00|1345.15|1343.15|1349.79|1347.79|1352.48|1350.48|1345.15|1343.15|0
1643286600000|2022-01-27 12:30:00|1349.06|1347.06|1341.49|1339.49|1352.96|1350.96|1341.36|1339.36|0
1643286900000|2022-01-27 12:35:00|1341.24|1339.24|1347.46|1345.46|1351.86|1349.86|1341|1339|0
1643287200000|2022-01-27 12:40:00|1347.59|1345.59|1346.85|1344.85|1350.76|1348.76|1346|1344|0
1643287500000|2022-01-27 12:45:00|1346.48|1344.48|1355.16|1353.16|1356.25|1354.25|1346.48|1344.48|0
1643287800000|2022-01-27 12:50:00|1354.18|1352.18|1364.44|1362.44|1366.64|1364.64|1353.07|1351.07|0
1643288100000|2022-01-27 12:55:00|1363.82|1361.82|1360.89|1358.89|1366.64|1364.64|1360.28|1358.28|0
1643288400000|2022-01-27 13:00:00|1361.87|1359.87|1361.62|1359.62|1368.35|1366.35|1359.31|1357.31|0
1643288700000|2022-01-27 13:05:00|1361.75|1359.75|1372.5|1370.5|1372.5|1370.5|1361.75|1359.75|0
1643289000000|2022-01-27 13:10:00|1372.75|1370.75|1368.22|1366.22|1373.73|1371.73|1367|1365|0
1643289300000|2022-01-27 13:15:00|1367.49|1365.49|1372.13|1370.13|1372.37|1370.37|1365.29|1363.29|0
1643289600000|2022-01-27 13:20:00|1372.37|1370.37|1373.6|1371.6|1373.6|1371.6|1366.02|1364.02|0
1643289900000|2022-01-27 13:25:00|1373.84|1371.84|1371.76|1369.76|1377.51|1375.51|1368.33|1366.33|0
1643290200000|2022-01-27 13:30:00|1372.37|1370.37|1367.97|1365.97|1375.42|1373.42|1366.5|1364.5|0
1643290500000|2022-01-27 13:35:00|1367.73|1365.73|1367.97|1365.97|1369.68|1367.68|1363.08|1361.08|0
1643290800000|2022-01-27 13:40:00|1367.84|1365.84|1371.26|1369.26|1373.22|1371.22|1366.5|1364.5|0
1643291100000|2022-01-27 13:45:00|1370.9|1368.9|1377.99|1375.99|1378.23|1376.23|1370.9|1368.9|0
1643291400000|2022-01-27 13:50:00|1377.01|1375.01|1383.13|1381.13|1383.13|1381.13|1376.28|1374.28|0
1643291700000|2022-01-27 13:55:00|1382.88|1380.88|1384.46|1382.46|1384.95|1382.95|1381.66|1379.66|0
1643292000000|2022-01-27 14:00:00|1384.1|1382.1|1387.26|1385.26|1388.26|1386.26|1382.63|1380.63|0
1643292300000|2022-01-27 14:05:00|1387.01|1385.01|1385.79|1383.79|1388.97|1386.97|1383.58|1381.58|0
1643292600000|2022-01-27 14:10:00|1385.05|1383.05|1391.66|1389.66|1391.66|1389.66|1385.05|1383.05|0
1643292900000|2022-01-27 14:15:00|1392.15|1390.15|1389.45|1387.45|1392.88|1390.88|1388.84|1386.84|0
1643293200000|2022-01-27 14:20:00|1389.7|1387.7|1385.78|1383.78|1390.43|1388.43|1383.82|1381.82|0
1643293500000|2022-01-27 14:25:00|1386.63|1384.63|1394.59|1392.59|1395.33|1393.33|1386.63|1384.63|0
1643293800000|2022-01-27 14:30:00|1395.82|1393.82|1390.67|1388.67|1403.41|1401.41|1389.45|1387.45|0
1643294100000|2022-01-27 14:35:00|1391.16|1389.16|1390.43|1388.43|1393.86|1391.86|1384.8|1382.8|0
1643294400000|2022-01-27 14:40:00|1389.2|1387.2|1411.25|1409.25|1411.98|1409.98|1389.2|1387.2|0
1643294700000|2022-01-27 14:45:00|1411.74|1409.74|1420.34|1418.34|1423.04|1421.04|1404.89|1402.89|0
1643295000000|2022-01-27 14:50:00|1420.59|1418.59|1421.32|1419.32|1425.24|1423.24|1417.89|1415.89|0
1643295300000|2022-01-27 14:55:00|1421.68|1419.68|1416.17|1414.17|1422.3|1420.3|1405.39|1403.39|0
1643295600000|2022-01-27 15:00:00|1416.78|1414.78|1418.37|1416.37|1418.86|1416.86|1399.02|1397.02|0
1643295900000|2022-01-27 15:05:00|1419.35|1417.35|1422.54|1420.54|1426.96|1424.96|1414.21|1412.21|0
1643296200000|2022-01-27 15:10:00|1422.41|1420.41|1425.48|1423.48|1428.18|1426.18|1416.9|1414.9|0
1643296500000|2022-01-27 15:15:00|1424.13|1422.13|1416.53|1414.53|1426.95|1424.95|1414.57|1412.57|0
1643296800000|2022-01-27 15:20:00|1416.41|1414.41|1407.58|1405.58|1419.71|1417.71|1407.58|1405.58|0
1643297100000|2022-01-27 15:25:00|1407.95|1405.95|1389.4|1387.4|1410.28|1408.28|1389.4|1387.4|0
1643297400000|2022-01-27 15:30:00|1387.93|1385.93|1386.83|1384.83|1393.07|1391.07|1380.6|1378.6|0
1643297700000|2022-01-27 15:35:00|1386.71|1384.71|1375.04|1373.04|1388.67|1386.67|1373.45|1371.45|0
1643298000000|2022-01-27 15:40:00|1375.16|1373.16|1392.53|1390.53|1393.51|1391.51|1374.92|1372.92|0
1643298300000|2022-01-27 15:45:00|1392.77|1390.77|1388.2|1386.2|1395.34|1393.34|1383.8|1381.8|0
1643298600000|2022-01-27 15:50:00|1388.32|1386.32|1390.65|1388.65|1394.08|1392.08|1385.75|1383.75|0
1643298900000|2022-01-27 15:55:00|1391.14|1389.14|1405.34|1403.34|1406.57|1404.57|1390.28|1388.28|0
1643299200000|2022-01-27 16:00:00|1405.22|1403.22|1412.66|1410.66|1416.13|1414.13|1405.22|1403.22|0
1643299500000|2022-01-27 16:05:00|1411.67|1409.67|1399.91|1397.91|1414.73|1412.73|1399.42|1397.42|0
1643299800000|2022-01-27 16:10:00|1401.25|1399.25|1410.69|1408.69|1413.88|1411.88|1401.25|1399.25|0
1643300100000|2022-01-27 16:15:00|1411.43|1409.43|1397.79|1395.79|1411.43|1409.43|1391.92|1389.92|0
1643300400000|2022-01-27 16:20:00|1396.44|1394.44|1394.61|1392.61|1402.93|1400.93|1392.65|1390.65|0
1643300700000|2022-01-27 16:25:00|1394.72|1392.72|1389.54|1387.54|1395.59|1393.59|1384.33|1382.33|0
1643301000000|2022-01-27 16:30:00|1390.03|1388.03|1404.23|1402.23|1404.23|1402.23|1388.56|1386.56|0
1643301300000|2022-01-27 16:35:00|1403.74|1401.74|1401.41|1399.41|1408.88|1406.88|1399.57|1397.57|0
1643301600000|2022-01-27 16:40:00|1401.04|1399.04|1403.25|1401.25|1410.35|1408.35|1401.04|1399.04|0
1643301900000|2022-01-27 16:45:00|1403.49|1401.49|1401.16|1399.16|1407.65|1405.65|1399.82|1397.82|0
1643302200000|2022-01-27 16:50:00|1401.28|1399.28|1403.24|1401.24|1404.71|1402.71|1396.63|1394.63|0
1643302500000|2022-01-27 16:55:00|1404.22|1402.22|1402.75|1400.75|1404.47|1402.47|1399.08|1397.08|0
1643302800000|2022-01-27 17:00:00|1400.79|1398.79|1400.91|1398.91|1402.13|1400.13|1393.2|1391.2|0
1643303100000|2022-01-27 17:05:00|1400.66|1398.66|1386.1|1384.1|1400.66|1398.66|1383.17|1381.17|0
1643303400000|2022-01-27 17:10:00|1387.32|1385.32|1381.21|1379.21|1387.32|1385.32|1377.54|1375.54|0
1643303700000|2022-01-27 17:15:00|1381.94|1379.94|1371.44|1369.44|1382.07|1380.07|1367.04|1365.04|0
1643304000000|2022-01-27 17:20:00|1371.19|1369.19|1366.95|1364.95|1371.93|1369.93|1364.26|1362.26|0
1643304300000|2022-01-27 17:25:00|1367.19|1365.19|1366.22|1364.22|1372.32|1370.32|1362.31|1360.31|0
1643304600000|2022-01-27 17:30:00|1365.11|1363.11|1357.42|1355.42|1369.39|1367.39|1356.45|1354.45|0
1643304900000|2022-01-27 17:35:00|1357.18|1355.18|1352.78|1350.78|1358.89|1356.89|1348.51|1346.51|0
1643305200000|2022-01-27 17:40:00|1352.29|1350.29|1352.65|1350.65|1356.93|1354.93|1349.61|1347.61|0
1643305500000|2022-01-27 17:45:00|1352.29|1350.29|1342.18|1340.18|1352.54|1350.54|1340.35|1338.35|0
1643305800000|2022-01-27 17:50:00|1342.67|1340.67|1350.17|1348.17|1351.33|1349.33|1342.67|1340.67|0
1643306100000|2022-01-27 17:55:00|1350.65|1348.65|1354.13|1352.13|1361.58|1359.58|1349.92|1347.92|0
1643306400000|2022-01-27 18:00:00|1353.16|1351.16|1342.42|1340.42|1358.53|1356.53|1341.8|1339.8|0
1643306700000|2022-01-27 18:05:00|1341.69|1339.69|1338.28|1336.28|1343.51|1341.51|1331.82|1329.82|0
1643307000000|2022-01-27 18:10:00|1338.52|1336.52|1335.35|1333.35|1338.52|1336.52|1331.21|1329.21|0
1643307300000|2022-01-27 18:15:00|1335.11|1333.11|1329.5|1327.5|1343.64|1341.64|1328.77|1326.77|0
1643307600000|2022-01-27 18:20:00|1329.25|1327.25|1319.02|1317.02|1330.72|1328.72|1317.07|1315.07|0
1643307900000|2022-01-27 18:25:00|1317.8|1315.8|1316.83|1314.83|1324.62|1322.62|1315.85|1313.85|0
1643308200000|2022-01-27 18:30:00|1317.31|1315.31|1324.49|1322.49|1327.17|1325.17|1316.58|1314.58|0
1643308500000|2022-01-27 18:35:00|1326.33|1324.33|1318.28|1316.28|1333.02|1331.02|1318.16|1316.16|0
1643308800000|2022-01-27 18:40:00|1319.26|1317.26|1321.81|1319.81|1328.52|1326.52|1315.61|1313.61|0
1643309100000|2022-01-27 18:45:00|1322.54|1320.54|1329.85|1327.85|1330.71|1328.71|1319.99|1317.99|0
1643309400000|2022-01-27 18:50:00|1329.24|1327.24|1322.42|1320.42|1331.31|1329.31|1319.99|1317.99|0
1643309700000|2022-01-27 18:55:00|1322.78|1320.78|1333.87|1331.87|1338.99|1336.99|1320.96|1318.96|0
1643310000000|2022-01-27 19:00:00|1332.53|1330.53|1347.42|1345.42|1351.33|1349.33|1332.53|1330.53|0
1643310300000|2022-01-27 19:05:00|1347.66|1345.66|1347.29|1345.29|1355.73|1353.73|1340.83|1338.83|0
1643310600000|2022-01-27 19:10:00|1345.95|1343.95|1342.65|1340.65|1350.95|1348.95|1342.29|1340.29|0
1643310900000|2022-01-27 19:15:00|1342.53|1340.53|1334.96|1332.96|1344|1342|1331.55|1329.55|0
1643311200000|2022-01-27 19:20:00|1335.45|1333.45|1323.5|1321.5|1335.45|1333.45|1322.04|1320.04|0
1643311500000|2022-01-27 19:25:00|1322.03|1320.03|1322.65|1320.65|1326.67|1324.67|1320.7|1318.7|0
1643311800000|2022-01-27 19:30:00|1322.41|1320.41|1316.92|1314.92|1329.1|1327.1|1313.64|1311.64|0
1643312100000|2022-01-27 19:35:00|1317.29|1315.29|1326.84|1324.84|1327.77|1325.77|1316.92|1314.92|0
1643312400000|2022-01-27 19:40:00|1327.08|1325.08|1335.62|1333.62|1338.91|1336.91|1325.86|1323.86|0
1643312700000|2022-01-27 19:45:00|1335.37|1333.37|1335.86|1333.86|1343.18|1341.18|1332.2|1330.2|0
1643313000000|2022-01-27 19:50:00|1333.91|1331.91|1322.2|1320.2|1334.88|1332.88|1320.5|1318.5|0
1643313300000|2022-01-27 19:55:00|1321.47|1319.47|1324.88|1322.88|1329.03|1327.03|1316.11|1314.11|0
1643313600000|2022-01-27 20:00:00|1325.86|1323.86|1333.17|1331.17|1339.63|1337.63|1325.86|1323.86|0
1643313900000|2022-01-27 20:05:00|1332.93|1330.93|1327.68|1325.68|1340.73|1338.73|1327.07|1325.07|0
1643314200000|2022-01-27 20:10:00|1328.05|1326.05|1317.54|1315.54|1330.22|1328.22|1315.23|1313.23|0
1643314500000|2022-01-27 20:15:00|1317.02|1315.02|1321.65|1319.65|1322.14|1320.14|1309.47|1307.47|0
1643314800000|2022-01-27 20:20:00|1322.62|1320.62|1322.87|1320.87|1327.5|1325.5|1312.88|1310.88|0
1643315100000|2022-01-27 20:25:00|1321.16|1319.16|1329.2|1327.2|1333.47|1331.47|1320.67|1318.67|0
1643315400000|2022-01-27 20:30:00|1329.69|1327.69|1328.1|1326.1|1338.23|1336.23|1327.5|1325.5|0
1643315700000|2022-01-27 20:35:00|1329.2|1327.2|1325.6|1323.6|1332.98|1330.98|1321.95|1319.95|0
1643316000000|2022-01-27 20:40:00|1325.36|1323.36|1339.82|1337.82|1345.86|1343.86|1323.41|1321.41|0
1643316300000|2022-01-27 20:45:00|1341.05|1339.05|1338.48|1336.48|1352.53|1350.53|1332.5|1330.5|0
1643316600000|2022-01-27 20:50:00|1339.34|1337.34|1332.26|1330.26|1339.34|1337.34|1330.79|1328.79|0
1643316900000|2022-01-27 20:55:00|1332.99|1330.99|1326.65|1324.65|1336.16|1334.16|1325.91|1323.91|0
1643317200000|2022-01-27 21:00:00|1325.91|1323.91|1324.94|1322.94|1329.08|1327.08|1322.25|1320.25|0
1643317500000|2022-01-27 21:05:00|1327.13|1325.13|1333|1331|1334.69|1332.69|1325.91|1323.91|0
1643317800000|2022-01-27 21:10:00|1332.75|1330.75|1331.87|1329.87|1336.17|1334.17|1326.16|1324.16|0
1643318100000|2022-01-27 21:15:00|1333.77|1331.17|1336.7|1334.1|1336.7|1334.1|1331.93|1329.33|0
1643318400000|2022-01-27 21:20:00|1337.3|1334.7|1329.61|1327.01|1337.3|1334.7|1329.61|1327.01|0
1643318700000|2022-01-27 21:25:00|1330.22|1327.62|1331.56|1328.96|1333.76|1331.16|1329.97|1327.37|0
1643319000000|2022-01-27 21:30:00|1331.81|1329.21|1340.72|1338.12|1348.42|1345.82|1325.33|1322.73|0
1643319300000|2022-01-27 21:35:00|1341.82|1339.22|1343.65|1341.05|1343.65|1341.05|1338.16|1335.56|0
1643319600000|2022-01-27 21:40:00|1344.51|1341.91|1347.69|1345.09|1349.64|1347.04|1341.45|1338.85|0
1643319900000|2022-01-27 21:45:00|1347.2|1344.6|1348.42|1345.82|1351.84|1349.24|1346.83|1344.23|0
1643320200000|2022-01-27 21:50:00|1348.05|1345.45|1347.8|1345.2|1350.49|1347.89|1345.36|1342.76|0
1643320500000|2022-01-27 21:55:00|1348.29|1345.69|1352.2|1349.6|1352.45|1349.85|1348.05|1345.45|0
1643320800000|2022-01-27 22:00:00|1351.78|1349.18|1360.24|1357.64|1360.91|1358.31|1351.63|1349.03|0
1643321100000|2022-01-27 22:05:00|1360.06|1357.46|1360.99|1358.39|1363.61|1361.01|1358.7|1356.1|0
1643321400000|2022-01-27 22:10:00|1360.84|1358.24|1356.86|1354.26|1360.84|1358.24|1356.51|1353.91|0
1643321700000|2022-01-27 22:15:00|1356.39|1353.79|1357.95|1355.35|1358.67|1356.07|1354.43|1351.83|0
1643322000000|2022-01-27 22:20:00|1358.49|1355.89|1354.86|1352.26|1359.06|1356.46|1354|1351.4|0
1643322300000|2022-01-27 22:25:00|1354.75|1352.15|1351.26|1348.66|1354.75|1352.15|1351.26|1348.66|0
1643322600000|2022-01-27 22:30:00|1349.95|1347.35|1349.73|1347.13|1351.4|1348.8|1348.55|1345.95|0
1643322900000|2022-01-27 22:35:00|1349.23|1346.63|1349.58|1346.98|1351.65|1349.05|1348.52|1345.92|0
1643323200000|2022-01-27 22:40:00|1349.62|1347.02|1350.89|1348.29|1351.69|1349.09|1348.94|1346.34|0
1643323500000|2022-01-27 22:45:00|1350.93|1348.33|1354.57|1351.97|1354.71|1352.11|1350.93|1348.33|0
1643323800000|2022-01-27 22:50:00|1354.64|1352.04|1356.16|1353.56|1356.81|1354.21|1353.49|1350.89|0
1643324100000|2022-01-27 22:55:00|1356.2|1353.6|1357.37|1354.77|1357.7|1355.1|1355.84|1353.24|0
1643324400000|2022-01-27 23:00:00|1358.14|1355.54|1355.57|1352.97|1360.22|1357.62|1353.86|1351.26|0
1643324700000|2022-01-27 23:05:00|1355.69|1353.09|1358.75|1356.15|1361.2|1358.6|1355.57|1352.97|0
1643325000000|2022-01-27 23:10:00|1359.49|1356.89|1360.46|1357.86|1361.93|1359.33|1358.75|1356.15|0
1643325300000|2022-01-27 23:15:00|1360.34|1357.74|1350.68|1348.08|1360.34|1357.74|1350.68|1348.08|0
1643325600000|2022-01-27 23:20:00|1351.9|1349.3|1357.28|1354.68|1358.26|1355.66|1350.92|1348.32|0
1643325900000|2022-01-27 23:25:00|1357.89|1355.29|1357.15|1354.55|1360.95|1358.35|1356.79|1354.19|0
1643326200000|2022-01-27 23:30:00|1357.28|1354.68|1353.61|1351.01|1358.5|1355.9|1353.61|1351.01|0
1643326500000|2022-01-27 23:35:00|1353.23|1350.63|1356.17|1353.57|1357.03|1354.43|1353.12|1350.52|0
1643326800000|2022-01-27 23:40:00|1356.05|1353.45|1352.14|1349.54|1356.54|1353.94|1351.16|1348.56|0
1643327100000|2022-01-27 23:45:00|1352.74|1350.14|1351.65|1349.05|1355.56|1352.96|1351.4|1348.8|0
1643327400000|2022-01-27 23:50:00|1351.4|1348.8|1351.89|1349.29|1352.38|1349.78|1348.71|1346.11|0
1643327700000|2022-01-27 23:55:00|1352.01|1349.41|1344.31|1341.71|1352.25|1349.65|1344.06|1341.46|0
1643328000000|2022-01-28 00:00:00|1343.33|1340.73|1345.16|1342.56|1346.13|1343.53|1339.17|1336.57|0
1643328300000|2022-01-28 00:05:00|1345.28|1342.68|1339.78|1337.18|1346.38|1343.78|1339.78|1337.18|0
1643328600000|2022-01-28 00:10:00|1339.9|1337.3|1349.44|1346.84|1349.44|1346.84|1339.9|1337.3|0
1643328900000|2022-01-28 00:15:00|1348.95|1346.35|1343.69|1341.09|1350.41|1347.81|1342.59|1339.99|0
1643329200000|2022-01-28 00:20:00|1343.93|1341.33|1344.06|1341.46|1344.91|1342.31|1341|1338.4|0
1643329500000|2022-01-28 00:25:00|1343.44|1340.84|1340.99|1338.39|1346.5|1343.9|1340.99|1338.39|0
1643329800000|2022-01-28 00:30:00|1342.22|1339.62|1334.64|1332.04|1342.34|1339.74|1331.84|1329.24|0
1643330100000|2022-01-28 00:35:00|1334.39|1331.79|1336.23|1333.63|1337.94|1335.34|1334.39|1331.79|0
1643330400000|2022-01-28 00:40:00|1335.74|1333.14|1333.66|1331.06|1335.74|1333.14|1331.34|1328.74|0
1643330700000|2022-01-28 00:45:00|1333.79|1331.19|1338.43|1335.83|1339.89|1337.29|1330.85|1328.25|0
1643331000000|2022-01-28 00:50:00|1338.67|1336.07|1344.05|1341.45|1344.65|1342.05|1337.45|1334.85|0
1643331300000|2022-01-28 00:55:00|1343.56|1340.96|1347.71|1345.11|1351.38|1348.78|1343.56|1340.96|0
1643331600000|2022-01-28 01:00:00|1347.83|1345.23|1353.45|1350.85|1355.16|1352.56|1346.98|1344.38|0
1643331900000|2022-01-28 01:05:00|1353.58|1350.98|1348.31|1345.71|1356.03|1353.43|1348.31|1345.71|0
1643332200000|2022-01-28 01:10:00|1348.44|1345.84|1346.97|1344.37|1352.11|1349.51|1346.97|1344.37|0
1643332500000|2022-01-28 01:15:00|1347.22|1344.62|1350.64|1348.04|1351|1348.4|1345.99|1343.39|0
1643332800000|2022-01-28 01:20:00|1350.76|1348.16|1349.9|1347.3|1354.55|1351.95|1349.78|1347.18|0
1643333100000|2022-01-28 01:25:00|1350.02|1347.42|1353.82|1351.22|1355.04|1352.44|1349.9|1347.3|0
1643333400000|2022-01-28 01:30:00|1354.42|1351.82|1345.13|1342.53|1354.42|1351.82|1344.77|1342.17|0
1643333700000|2022-01-28 01:35:00|1345.37|1342.77|1345.13|1342.53|1347.7|1345.1|1343.79|1341.19|0
1643334000000|2022-01-28 01:40:00|1344.03|1341.43|1348.43|1345.83|1349.77|1347.17|1342.32|1339.72|0
1643334300000|2022-01-28 01:45:00|1348.55|1345.95|1341.7|1339.1|1350.99|1348.39|1340.85|1338.25|0
1643334600000|2022-01-28 01:50:00|1342.32|1339.72|1340.61|1338.01|1344.52|1341.92|1339.87|1337.27|0
1643334900000|2022-01-28 01:55:00|1341.34|1338.74|1347.08|1344.48|1348.43|1345.83|1341.34|1338.74|0
1643335200000|2022-01-28 02:00:00|1347.32|1344.72|1347.94|1345.34|1350.26|1347.66|1344.51|1341.91|0
1643335500000|2022-01-28 02:05:00|1348.3|1345.7|1347.81|1345.21|1348.91|1346.31|1346.59|1343.99|0
1643335800000|2022-01-28 02:10:00|1348.05|1345.45|1345.61|1343.01|1350.38|1347.78|1344.87|1342.27|0
1643336100000|2022-01-28 02:15:00|1346.09|1343.49|1343.29|1340.69|1347.07|1344.47|1343.29|1340.69|0
1643336400000|2022-01-28 02:20:00|1343.4|1340.8|1349.4|1346.8|1350.62|1348.02|1343.4|1340.8|0
1643336700000|2022-01-28 02:25:00|1349.64|1347.04|1353.8|1351.2|1355.51|1352.91|1348.66|1346.06|0
1643337000000|2022-01-28 02:30:00|1353.67|1351.07|1354.04|1351.44|1356.24|1353.64|1353.31|1350.71|0
1643337300000|2022-01-28 02:35:00|1353.67|1351.07|1356.24|1353.64|1357.58|1354.98|1352.33|1349.73|0
1643337600000|2022-01-28 02:40:00|1356|1353.4|1356.73|1354.13|1356.73|1354.13|1354.53|1351.93|0
1643337900000|2022-01-28 02:45:00|1356.85|1354.25|1361.25|1358.65|1361.25|1358.65|1356.24|1353.64|0
1643338200000|2022-01-28 02:50:00|1361.13|1358.53|1362.23|1359.63|1362.36|1359.76|1359.42|1356.82|0
1643338500000|2022-01-28 02:55:00|1362.35|1359.75|1361.96|1359.36|1363.58|1360.98|1361.38|1358.78|0
1643338800000|2022-01-28 03:00:00|1362.2|1359.6|1361.22|1358.62|1362.81|1360.21|1360.73|1358.13|0
1643339100000|2022-01-28 03:05:00|1361.47|1358.87|1361.09|1358.49|1361.47|1358.87|1358.77|1356.17|0
1643339400000|2022-01-28 03:10:00|1361.46|1358.86|1361.22|1358.62|1363.79|1361.19|1359.99|1357.39|0
1643339700000|2022-01-28 03:15:00|1361.09|1358.49|1355.34|1352.74|1361.09|1358.49|1354.23|1351.63|0
1643340000000|2022-01-28 03:20:00|1355.58|1352.98|1354.6|1352|1357.3|1354.7|1353.01|1350.41|0
1643340300000|2022-01-28 03:25:00|1354.36|1351.76|1352.4|1349.8|1354.85|1352.25|1351.91|1349.31|0
1643340600000|2022-01-28 03:30:00|1352.27|1349.67|1354.23|1351.63|1354.84|1352.24|1352.15|1349.55|0
1643340900000|2022-01-28 03:35:00|1354.11|1351.51|1354.11|1351.51|1355.33|1352.73|1351.42|1348.82|0
1643341200000|2022-01-28 03:40:00|1354.47|1351.87|1350.43|1347.83|1354.47|1351.87|1349.7|1347.1|0
1643341500000|2022-01-28 03:45:00|1350.19|1347.59|1351.66|1349.06|1353.62|1351.02|1348.96|1346.36|0
1643341800000|2022-01-28 03:50:00|1351.41|1348.81|1349.57|1346.97|1353.13|1350.53|1347.98|1345.38|0
1643342100000|2022-01-28 03:55:00|1349.21|1346.61|1348.47|1345.87|1350.43|1347.83|1347.49|1344.89|0
1643342400000|2022-01-28 04:00:00|1348.96|1346.36|1349.08|1346.48|1352.02|1349.42|1347.98|1345.38|0
1643342700000|2022-01-28 04:05:00|1348.83|1346.23|1348.47|1345.87|1350.18|1347.58|1347.61|1345.01|0
1643343000000|2022-01-28 04:10:00|1347.85|1345.25|1348.83|1346.23|1349.2|1346.6|1347.49|1344.89|0
1643343300000|2022-01-28 04:15:00|1348.96|1346.36|1345.28|1342.68|1348.96|1346.36|1344.3|1341.7|0
1643343600000|2022-01-28 04:20:00|1345.53|1342.93|1344.91|1342.31|1346.51|1343.91|1343.57|1340.97|0
1643343900000|2022-01-28 04:25:00|1345.15|1342.55|1346.5|1343.9|1347.73|1345.13|1344.3|1341.7|0
1643344200000|2022-01-28 04:30:00|1346.62|1344.02|1348.58|1345.98|1349.2|1346.6|1345.64|1343.04|0
1643344500000|2022-01-28 04:35:00|1348.82|1346.22|1347.48|1344.88|1348.95|1346.35|1346.99|1344.39|0
1643344800000|2022-01-28 04:40:00|1347.6|1345|1346.99|1344.39|1348.95|1346.35|1346.86|1344.26|0
1643345100000|2022-01-28 04:45:00|1346.74|1344.14|1344.41|1341.81|1348.7|1346.1|1344.41|1341.81|0
1643345400000|2022-01-28 04:50:00|1343.92|1341.32|1341.6|1339|1344.17|1341.57|1341.36|1338.76|0
1643345700000|2022-01-28 04:55:00|1341.36|1338.76|1341.23|1338.63|1341.85|1339.25|1340.01|1337.41|0
1643346000000|2022-01-28 05:00:00|1341.36|1338.76|1341.84|1339.24|1342.09|1339.49|1339.52|1336.92|0
1643346300000|2022-01-28 05:05:00|1341.6|1339|1340.62|1338.02|1343.31|1340.71|1340.62|1338.02|0
1643346600000|2022-01-28 05:10:00|1340|1337.4|1348.69|1346.09|1349.92|1347.32|1338.66|1336.06|0
1643346900000|2022-01-28 05:15:00|1348.45|1345.85|1354.28|1351.68|1354.89|1352.29|1348.45|1345.85|0
1643347200000|2022-01-28 05:20:00|1353.67|1351.07|1354.89|1352.29|1356.61|1354.01|1353.3|1350.7|0
1643347500000|2022-01-28 05:25:00|1355.25|1352.65|1356.6|1354|1357.83|1355.23|1354.4|1351.8|0
1643347800000|2022-01-28 05:30:00|1356.48|1353.88|1352.93|1350.33|1357.34|1354.74|1352.93|1350.33|0
1643348100000|2022-01-28 05:35:00|1352.69|1350.09|1351.95|1349.35|1353.17|1350.57|1348.89|1346.29|0
1643348400000|2022-01-28 05:40:00|1352.19|1349.59|1353.53|1350.93|1354.15|1351.55|1352.07|1349.47|0
1643348700000|2022-01-28 05:45:00|1353.66|1351.06|1351.95|1349.35|1353.66|1351.06|1350.6|1348|0
1643349000000|2022-01-28 05:50:00|1352.06|1349.46|1354.39|1351.79|1354.51|1351.91|1351.33|1348.73|0
1643349300000|2022-01-28 05:55:00|1354.51|1351.91|1354.51|1351.91|1356.6|1354|1352.68|1350.08|0
1643349600000|2022-01-28 06:00:00|1354.75|1352.15|1354.15|1351.55|1358.55|1355.95|1350.96|1348.36|0
1643349900000|2022-01-28 06:05:00|1354.26|1351.66|1351.94|1349.34|1354.39|1351.79|1351.7|1349.1|0
1643350200000|2022-01-28 06:10:00|1351.81|1349.21|1351.61|1349.01|1351.81|1349.21|1348.02|1345.42|0
1643350500000|2022-01-28 06:15:00|1351.48|1348.88|1352.42|1349.82|1354.38|1351.78|1351.07|1348.47|0
1643350800000|2022-01-28 06:20:00|1352.54|1349.94|1354.62|1352.02|1354.63|1352.03|1352.54|1349.94|0
1643351100000|2022-01-28 06:25:00|1354.87|1352.27|1355.11|1352.51|1355.11|1352.51|1353.65|1351.05|0
1643351400000|2022-01-28 06:30:00|1354.87|1352.27|1353.15|1350.55|1354.87|1352.27|1351.44|1348.84|0
1643351700000|2022-01-28 06:35:00|1352.91|1350.31|1355.72|1353.12|1356.21|1353.61|1352.91|1350.31|0
1643352000000|2022-01-28 06:40:00|1355.6|1353|1354.37|1351.77|1356.21|1353.61|1354.25|1351.65|0
1643352300000|2022-01-28 06:45:00|1354.13|1351.53|1354.86|1352.26|1354.98|1352.38|1352.53|1349.93|0
1643352600000|2022-01-28 06:50:00|1354.98|1352.38|1357.31|1354.71|1357.55|1354.95|1354.73|1352.13|0
1643352900000|2022-01-28 06:55:00|1357.43|1354.83|1351.92|1349.32|1358.29|1355.69|1351.19|1348.59|0
1643353200000|2022-01-28 07:00:00|1351.68|1349.08|1345.32|1342.72|1351.68|1349.08|1344.83|1342.23|0
1643353500000|2022-01-28 07:05:00|1344.7|1342.1|1351.68|1349.08|1352.41|1349.81|1344.34|1341.74|0
1643353800000|2022-01-28 07:10:00|1351.79|1349.19|1352.78|1350.18|1355.1|1352.5|1348.86|1346.26|0
1643354100000|2022-01-28 07:15:00|1352.17|1349.57|1351.72|1349.12|1353.92|1351.32|1349.27|1346.67|0
1643354400000|2022-01-28 07:20:00|1352.21|1349.61|1345.24|1342.64|1352.45|1349.85|1344.5|1341.9|0
1643354700000|2022-01-28 07:25:00|1345.6|1343|1349.15|1346.55|1351.72|1349.12|1344.26|1341.66|0
1643355000000|2022-01-28 07:30:00|1349.4|1346.8|1345.48|1342.88|1349.4|1346.8|1345.35|1342.75|0
1643355300000|2022-01-28 07:35:00|1345.6|1343|1348.66|1346.06|1348.66|1346.06|1344.99|1342.39|0
1643355600000|2022-01-28 07:40:00|1349.15|1346.55|1347.92|1345.32|1349.88|1347.28|1346.57|1343.97|0
1643355900000|2022-01-28 07:45:00|1348.17|1345.57|1351.35|1348.75|1351.59|1348.99|1344.99|1342.39|0
1643356200000|2022-01-28 07:50:00|1351.22|1348.62|1356.98|1354.38|1357.71|1355.11|1349.63|1347.03|0
1643356500000|2022-01-28 07:55:00|1356.73|1354.13|1352.57|1349.97|1356.98|1354.38|1351.22|1348.62|0
1643356800000|2022-01-28 08:00:00|1353.42|1350.82|1347.3|1344.7|1353.42|1350.82|1346.94|1344.34|0
1643357100000|2022-01-28 08:05:00|1346.39|1344.39|1343.46|1341.46|1348.35|1346.35|1341.99|1339.99|0
1643357400000|2022-01-28 08:10:00|1343.7|1341.7|1333.67|1331.67|1343.7|1341.7|1333.67|1331.67|0
1643357700000|2022-01-28 08:15:00|1333.18|1331.18|1327.32|1325.32|1334.9|1332.9|1327.32|1325.32|0
1643358000000|2022-01-28 08:20:00|1327.81|1325.81|1325.61|1323.61|1327.81|1325.81|1319.74|1317.74|0
1643358300000|2022-01-28 08:25:00|1325.12|1323.12|1325.6|1323.6|1329.63|1327.63|1322.67|1320.67|0
1643358600000|2022-01-28 08:30:00|1325.12|1323.12|1324.87|1322.87|1327.8|1325.8|1321.21|1319.21|0
1643358900000|2022-01-28 08:35:00|1325.72|1323.72|1330.73|1328.73|1330.73|1328.73|1324.87|1322.87|0
1643359200000|2022-01-28 08:40:00|1330.98|1328.98|1328.78|1326.78|1332.44|1330.44|1328.78|1326.78|0
1643359500000|2022-01-28 08:45:00|1329.02|1327.02|1332.2|1330.2|1337.45|1335.45|1326.82|1324.82|0
1643359800000|2022-01-28 08:50:00|1331.46|1329.46|1334.88|1332.88|1335.86|1333.86|1330.49|1328.49|0
1643360100000|2022-01-28 08:55:00|1335.37|1333.37|1335.73|1333.73|1336.84|1334.84|1329.02|1327.02|0
1643360400000|2022-01-28 09:00:00|1335|1333|1329.38|1327.38|1337.82|1335.82|1329.01|1327.01|0
1643360700000|2022-01-28 09:05:00|1329.26|1327.26|1327.3|1325.3|1330.24|1328.24|1324.62|1322.62|0
1643361000000|2022-01-28 09:10:00|1327.06|1325.06|1339.77|1337.77|1340.75|1338.75|1326.81|1324.81|0
1643361300000|2022-01-28 09:15:00|1339.52|1337.52|1335.73|1333.73|1341.72|1339.72|1335.37|1333.37|0
1643361600000|2022-01-28 09:20:00|1335.61|1333.61|1337.07|1335.07|1340.99|1338.99|1333.77|1331.77|0
1643361900000|2022-01-28 09:25:00|1336.95|1334.95|1332.43|1330.43|1338.79|1336.79|1332.43|1330.43|0
1643362200000|2022-01-28 09:30:00|1332.18|1330.18|1332.15|1330.15|1337.28|1335.28|1330.44|1328.44|0
1643362500000|2022-01-28 09:35:00|1331.9|1329.9|1330.43|1328.43|1333.37|1331.37|1328.48|1326.48|0
1643362800000|2022-01-28 09:40:00|1331.04|1329.04|1335.93|1333.93|1335.93|1333.93|1328.97|1326.97|0
1643363100000|2022-01-28 09:45:00|1335.81|1333.81|1329.7|1327.7|1337.4|1335.4|1328.1|1326.1|0
1643363400000|2022-01-28 09:50:00|1330.19|1328.19|1329.94|1327.94|1331.41|1329.41|1327.13|1325.13|0
1643363700000|2022-01-28 09:55:00|1330.43|1328.43|1329.08|1327.08|1331.9|1329.9|1326.03|1324.03|0
1643364000000|2022-01-28 10:00:00|1329.45|1327.45|1326.14|1324.14|1329.69|1327.69|1323.83|1321.83|0
1643364300000|2022-01-28 10:05:00|1326.03|1324.03|1319.19|1317.19|1326.27|1324.27|1319.19|1317.19|0
1643364600000|2022-01-28 10:10:00|1319.43|1317.43|1324.31|1322.31|1325.05|1323.05|1319.43|1317.43|0
1643364900000|2022-01-28 10:15:00|1323.83|1321.83|1317.83|1315.83|1323.83|1321.83|1317.1|1315.1|0
1643365200000|2022-01-28 10:20:00|1317.72|1315.72|1324.07|1322.07|1324.18|1322.18|1315.27|1313.27|0
1643365500000|2022-01-28 10:25:00|1323.58|1321.58|1320.64|1318.64|1326.75|1324.75|1320.64|1318.64|0
1643365800000|2022-01-28 10:30:00|1321.01|1319.01|1317.9|1315.9|1323.09|1321.09|1317.9|1315.9|0
1643366100000|2022-01-28 10:35:00|1318.39|1316.39|1313.51|1311.51|1318.39|1316.39|1313.13|1311.13|0
1643366400000|2022-01-28 10:40:00|1313.02|1311.02|1320.1|1318.1|1320.46|1318.46|1313.02|1311.02|0
1643366700000|2022-01-28 10:45:00|1320.22|1318.22|1320.21|1318.21|1323.03|1321.03|1318.88|1316.88|0
1643367000000|2022-01-28 10:50:00|1320.1|1318.1|1316.19|1314.19|1320.1|1318.1|1314.84|1312.84|0
1643367300000|2022-01-28 10:55:00|1315.7|1313.7|1319.36|1317.36|1320.09|1318.09|1312.77|1310.77|0
1643367600000|2022-01-28 11:00:00|1318.38|1316.38|1317.52|1315.52|1322.05|1320.05|1315.7|1313.7|0
1643367900000|2022-01-28 11:05:00|1317.4|1315.4|1315.08|1313.08|1319.36|1317.36|1313.5|1311.5|0
1643368200000|2022-01-28 11:10:00|1315.2|1313.2|1309.83|1307.83|1316.05|1314.05|1309.83|1307.83|0
1643368500000|2022-01-28 11:15:00|1310.08|1308.08|1303.11|1301.11|1311.3|1309.3|1302.02|1300.02|0
1643368800000|2022-01-28 11:20:00|1303.73|1301.73|1310.32|1308.32|1310.8|1308.8|1301.53|1299.53|0
1643369100000|2022-01-28 11:25:00|1310.19|1308.19|1313.61|1311.61|1313.85|1311.85|1307.87|1305.87|0
1643369400000|2022-01-28 11:30:00|1313|1311|1314.68|1312.68|1316.15|1314.15|1311.27|1309.27|0
1643369700000|2022-01-28 11:35:00|1314.93|1312.93|1310.04|1308.04|1317.48|1315.48|1310.04|1308.04|0
1643370000000|2022-01-28 11:40:00|1310.53|1308.53|1306.38|1304.38|1311.38|1309.38|1306.38|1304.38|0
1643370300000|2022-01-28 11:45:00|1306.14|1304.14|1311.02|1309.02|1312.24|1310.24|1303.7|1301.7|0
1643370600000|2022-01-28 11:50:00|1311.26|1309.26|1306.62|1304.62|1312.24|1310.24|1304.3|1302.3|0
1643370900000|2022-01-28 11:55:00|1306.87|1304.87|1311.75|1309.75|1312.72|1310.72|1303.45|1301.45|0
1643371200000|2022-01-28 12:00:00|1312.97|1310.97|1315.16|1313.16|1316.25|1314.25|1307.11|1305.11|0
1643371500000|2022-01-28 12:05:00|1315.41|1313.41|1309.06|1307.06|1315.65|1313.65|1309.06|1307.06|0
1643371800000|2022-01-28 12:10:00|1308.57|1306.57|1311.25|1309.25|1313.94|1311.94|1306.73|1304.73|0
1643372100000|2022-01-28 12:15:00|1310.28|1308.28|1306.37|1304.37|1312.72|1310.72|1305.4|1303.4|0
1643372400000|2022-01-28 12:20:00|1307.35|1305.35|1292.38|1290.38|1308.44|1306.44|1291.89|1289.89|0
1643372700000|2022-01-28 12:25:00|1292.62|1290.62|1294.82|1292.82|1297.13|1295.13|1287.75|1285.75|0
1643373000000|2022-01-28 12:30:00|1294.57|1292.57|1294.57|1292.57|1298.23|1296.23|1292.25|1290.25|0
1643373300000|2022-01-28 12:35:00|1294.33|1292.33|1285.14|1283.14|1295.79|1293.79|1285.14|1283.14|0
1643373600000|2022-01-28 12:40:00|1285.5|1283.5|1282.46|1280.46|1288.31|1286.31|1281.73|1279.73|0
1643373900000|2022-01-28 12:45:00|1282.22|1280.22|1279.17|1277.17|1283.68|1281.68|1276.62|1274.62|0
1643374200000|2022-01-28 12:50:00|1279.54|1277.54|1284.16|1282.16|1285.74|1283.74|1277.84|1275.84|0
1643374500000|2022-01-28 12:55:00|1284.77|1282.77|1286.84|1284.84|1287.81|1285.81|1280.27|1278.27|0
1643374800000|2022-01-28 13:00:00|1287.33|1285.33|1291.71|1289.71|1291.82|1289.82|1284.65|1282.65|0
1643375100000|2022-01-28 13:05:00|1292.19|1290.19|1287.08|1285.08|1292.44|1290.44|1283.67|1281.67|0
1643375400000|2022-01-28 13:10:00|1286.35|1284.35|1291.61|1289.61|1291.7|1289.7|1284.89|1282.89|0
1643375700000|2022-01-28 13:15:00|1291.85|1289.85|1295.02|1293.02|1297.46|1295.46|1291.85|1289.85|0
1643376000000|2022-01-28 13:20:00|1294.78|1292.78|1290.15|1288.15|1295.26|1293.26|1288.56|1286.56|0
1643376300000|2022-01-28 13:25:00|1289.53|1287.53|1289.53|1287.53|1292.09|1290.09|1285.76|1283.76|0
1643376600000|2022-01-28 13:30:00|1289.77|1287.77|1315.01|1313.01|1320.99|1318.99|1289.77|1287.77|0
1643376900000|2022-01-28 13:35:00|1315.74|1313.74|1322.99|1320.99|1324.16|1322.16|1312.57|1310.57|0
1643377200000|2022-01-28 13:40:00|1323.43|1321.43|1324.69|1322.69|1330.32|1328.32|1318.49|1316.49|0
1643377500000|2022-01-28 13:45:00|1323.95|1321.95|1316.22|1314.22|1325.42|1323.42|1316.22|1314.22|0
1643377800000|2022-01-28 13:50:00|1316.71|1314.71|1315.21|1313.21|1318.5|1316.5|1311.3|1309.3|0
1643378100000|2022-01-28 13:55:00|1313.37|1311.37|1321.67|1319.67|1323.14|1321.14|1308.17|1306.17|0
1643378400000|2022-01-28 14:00:00|1322.52|1320.52|1324.11|1322.11|1324.11|1322.11|1312.64|1310.64|0
1643378700000|2022-01-28 14:05:00|1324.48|1322.48|1327.78|1325.78|1329.36|1327.36|1320.94|1318.94|0
1643379000000|2022-01-28 14:10:00|1328.26|1326.26|1323.25|1321.25|1329|1327|1322.28|1320.28|0
1643379300000|2022-01-28 14:15:00|1323.62|1321.62|1329.73|1327.73|1330.22|1328.22|1322.4|1320.4|0
1643379600000|2022-01-28 14:20:00|1329.97|1327.97|1332.53|1330.53|1335.1|1333.1|1329.97|1327.97|0
1643379900000|2022-01-28 14:25:00|1331.92|1329.92|1339.5|1337.5|1340.48|1338.48|1331.92|1329.92|0
1643380200000|2022-01-28 14:30:00|1340.72|1338.72|1312.14|1310.14|1343.9|1341.9|1312.14|1310.14|0
1643380500000|2022-01-28 14:35:00|1313.12|1311.12|1304.83|1302.83|1314.46|1312.46|1299.22|1297.22|0
1643380800000|2022-01-28 14:40:00|1305.19|1303.19|1300.55|1298.55|1307.63|1305.63|1299.46|1297.46|0
1643381100000|2022-01-28 14:45:00|1300.68|1298.68|1299.66|1297.66|1306.48|1304.48|1293.32|1291.32|0
1643381400000|2022-01-28 14:50:00|1300.39|1298.39|1301.85|1299.85|1311.48|1309.48|1296.61|1294.61|0
1643381700000|2022-01-28 14:55:00|1302.09|1300.09|1298.06|1296.06|1305.02|1303.02|1294.78|1292.78|0
1643382000000|2022-01-28 15:00:00|1298.92|1296.92|1300.38|1298.38|1303.31|1301.31|1292.59|1290.59|0
1643382300000|2022-01-28 15:05:00|1300.63|1298.63|1309.28|1307.28|1309.89|1307.89|1298.43|1296.43|0
1643382600000|2022-01-28 15:10:00|1307.7|1305.7|1315.26|1313.26|1321.72|1319.72|1307.7|1305.7|0
1643382900000|2022-01-28 15:15:00|1316.24|1314.24|1334.36|1332.36|1334.36|1332.36|1314.28|1312.28|0
1643383200000|2022-01-28 15:20:00|1333.87|1331.87|1323.72|1321.72|1335.82|1333.82|1320.43|1318.43|0
1643383500000|2022-01-28 15:25:00|1322.99|1320.99|1317.25|1315.25|1326.29|1324.29|1313.59|1311.59|0
1643383800000|2022-01-28 15:30:00|1317.98|1315.98|1308.95|1306.95|1322.14|1320.14|1307.73|1305.73|0
1643384100000|2022-01-28 15:35:00|1309.31|1307.31|1319.07|1317.07|1326.65|1324.65|1308.95|1306.95|0
1643384400000|2022-01-28 15:40:00|1319.45|1317.45|1306.56|1304.56|1319.45|1317.45|1305.29|1303.29|0
1643384700000|2022-01-28 15:45:00|1307.53|1305.53|1332.98|1330.98|1334.09|1332.09|1306.18|1304.18|0
1643385000000|2022-01-28 15:50:00|1333.11|1331.11|1342.4|1340.4|1342.4|1340.4|1330.29|1328.29|0
1643385300000|2022-01-28 15:55:00|1341.67|1339.67|1346.19|1344.19|1346.8|1344.8|1332.98|1330.98|0
1643385600000|2022-01-28 16:00:00|1347.78|1345.78|1333.84|1331.84|1349.01|1347.01|1333.84|1331.84|0
1643385900000|2022-01-28 16:05:00|1336.04|1334.04|1343.62|1341.62|1344.84|1342.84|1336.04|1334.04|0
1643386200000|2022-01-28 16:10:00|1343.49|1341.49|1354.39|1352.39|1355.12|1353.12|1342.89|1340.89|0
1643386500000|2022-01-28 16:15:00|1354.26|1352.26|1362.55|1360.55|1366.22|1364.22|1354.14|1352.14|0
1643386800000|2022-01-28 16:20:00|1363.15|1361.15|1362.76|1360.76|1366.22|1364.22|1358.97|1356.97|0
1643387100000|2022-01-28 16:25:00|1362.4|1360.4|1363.02|1361.02|1369.88|1367.88|1360.58|1358.58|0
1643387400000|2022-01-28 16:30:00|1363.88|1361.88|1362.16|1360.16|1364.98|1362.98|1355.8|1353.8|0
1643387700000|2022-01-28 16:35:00|1362.53|1360.53|1368.17|1366.17|1374.05|1372.05|1360.82|1358.82|0
1643388000000|2022-01-28 16:40:00|1367.55|1365.55|1366.69|1364.69|1369.75|1367.75|1364|1362|0
1643388300000|2022-01-28 16:45:00|1364.85|1362.85|1365.1|1363.1|1367.43|1365.43|1363.38|1361.38|0
1643388600000|2022-01-28 16:50:00|1364.73|1362.73|1369.5|1367.5|1369.88|1367.88|1363.51|1361.51|0
1643388900000|2022-01-28 16:55:00|1369.39|1367.39|1381.96|1379.96|1383.26|1381.26|1368.65|1366.65|0
1643389200000|2022-01-28 17:00:00|1381.72|1379.72|1384.77|1382.77|1385.14|1383.14|1377.55|1375.55|0
1643389500000|2022-01-28 17:05:00|1384.65|1382.65|1386.12|1384.12|1387.35|1385.35|1381.71|1379.71|0
1643389800000|2022-01-28 17:10:00|1385.63|1383.63|1377.79|1375.79|1386.73|1384.73|1374.23|1372.23|0
1643390100000|2022-01-28 17:15:00|1378.04|1376.04|1385.14|1383.14|1387.35|1385.35|1375.83|1373.83|0
1643390400000|2022-01-28 17:20:00|1384.65|1382.65|1373.06|1371.06|1384.65|1382.65|1370.31|1368.31|0
1643390700000|2022-01-28 17:25:00|1373.22|1371.22|1369.3|1367.3|1373.22|1371.22|1365.75|1363.75|0
1643391000000|2022-01-28 17:30:00|1367.95|1365.95|1367.65|1365.65|1371.02|1369.02|1365.63|1363.63|0
1643391300000|2022-01-28 17:35:00|1368.51|1366.51|1364.86|1362.86|1372.83|1370.83|1362.54|1360.54|0
1643391600000|2022-01-28 17:40:00|1364.5|1362.5|1371.23|1369.23|1371.23|1369.23|1364.12|1362.12|0
1643391900000|2022-01-28 17:45:00|1371.72|1369.72|1365.96|1363.96|1373.43|1371.43|1362.78|1360.78|0
1643392200000|2022-01-28 17:50:00|1365.72|1363.72|1357.47|1355.47|1365.96|1363.96|1355.02|1353.02|0
1643392500000|2022-01-28 17:55:00|1357.23|1355.23|1358.64|1356.64|1363.54|1361.54|1356.49|1354.49|0
1643392800000|2022-01-28 18:00:00|1358.52|1356.52|1365.87|1363.87|1369.54|1367.54|1357.91|1355.91|0
1643393100000|2022-01-28 18:05:00|1363.91|1361.91|1375.78|1373.78|1376.89|1374.89|1363.91|1361.91|0
1643393400000|2022-01-28 18:10:00|1375.66|1373.66|1375.29|1373.29|1377.62|1375.62|1373.82|1371.82|0
1643393700000|2022-01-28 18:15:00|1375.78|1373.78|1373.57|1371.57|1376.76|1374.76|1370.63|1368.63|0
1643394000000|2022-01-28 18:20:00|1372.23|1370.23|1368.06|1366.06|1372.96|1370.96|1363.17|1361.17|0
1643394300000|2022-01-28 18:25:00|1367.82|1365.82|1368.84|1366.84|1370.72|1368.72|1359.79|1357.79|0
1643394600000|2022-01-28 18:30:00|1369.58|1367.58|1375.21|1373.21|1379.38|1377.38|1369.58|1367.58|0
1643394900000|2022-01-28 18:35:00|1375.08|1373.08|1374.96|1372.96|1381.09|1379.09|1372.03|1370.03|0
1643395200000|2022-01-28 18:40:00|1375.21|1373.21|1374.47|1372.47|1376.19|1374.19|1370.31|1368.31|0
1643395500000|2022-01-28 18:45:00|1374.23|1372.23|1373.49|1371.49|1379.62|1377.62|1370.8|1368.8|0
1643395800000|2022-01-28 18:50:00|1373.74|1371.74|1377.66|1375.66|1380.96|1378.96|1372.02|1370.02|0
1643396100000|2022-01-28 18:55:00|1376.43|1374.43|1374.96|1372.96|1381.2|1379.2|1374.96|1372.96|0
1643396400000|2022-01-28 19:00:00|1375.45|1373.45|1370.06|1368.06|1383.29|1381.29|1370.06|1368.06|0
1643396700000|2022-01-28 19:05:00|1369.57|1367.57|1362.22|1360.22|1369.81|1367.81|1360.26|1358.26|0
1643397000000|2022-01-28 19:10:00|1362.34|1360.34|1353.41|1351.41|1363.32|1361.32|1353.16|1351.16|0
1643397300000|2022-01-28 19:15:00|1353.53|1351.53|1348.78|1346.78|1353.53|1351.53|1347.81|1345.81|0
1643397600000|2022-01-28 19:20:00|1348.9|1346.9|1337.53|1335.53|1348.9|1346.9|1337.53|1335.53|0
1643397900000|2022-01-28 19:25:00|1339|1337|1338.26|1336.26|1343.51|1341.51|1337.53|1335.53|0
1643398200000|2022-01-28 19:30:00|1338.62|1336.62|1338.26|1336.26|1344.13|1342.13|1331.66|1329.66|0
1643398500000|2022-01-28 19:35:00|1337.89|1335.89|1343.39|1341.39|1344.13|1342.13|1337.89|1335.89|0
1643398800000|2022-01-28 19:40:00|1344.37|1342.37|1357.34|1355.34|1358.81|1356.81|1344.37|1342.37|0
1643399100000|2022-01-28 19:45:00|1357.46|1355.46|1363.46|1361.46|1364.69|1362.69|1353.54|1351.54|0
1643399400000|2022-01-28 19:50:00|1363.83|1361.83|1362.97|1360.97|1367.87|1365.87|1358.93|1356.93|0
1643399700000|2022-01-28 19:55:00|1363.34|1361.34|1372.65|1370.65|1374.73|1372.73|1362.97|1360.97|0
1643400000000|2022-01-28 20:00:00|1373.02|1371.02|1376.25|1374.25|1378.28|1376.28|1369.83|1367.83|0
1643400300000|2022-01-28 20:05:00|1375.15|1373.15|1377.85|1375.85|1379.57|1377.57|1373.68|1371.68|0
1643400600000|2022-01-28 20:10:00|1378.34|1376.34|1372.94|1370.94|1378.34|1376.34|1368.4|1366.4|0
1643400900000|2022-01-28 20:15:00|1374.53|1372.53|1377.6|1375.6|1380.3|1378.3|1371.59|1369.59|0
1643401200000|2022-01-28 20:20:00|1377.72|1375.72|1387.67|1385.67|1388.4|1386.4|1375.15|1373.15|0
1643401500000|2022-01-28 20:25:00|1388.16|1386.16|1384.5|1382.5|1389.87|1387.87|1380.82|1378.82|0
1643401800000|2022-01-28 20:30:00|1383.52|1381.52|1393.09|1391.09|1395.3|1393.3|1372.23|1370.23|0
1643402100000|2022-01-28 20:35:00|1392.35|1390.35|1394.32|1392.32|1395.3|1393.3|1389.65|1387.65|0
1643402400000|2022-01-28 20:40:00|1394.07|1392.07|1401.19|1399.19|1402.42|1400.42|1393.83|1391.83|0
1643402700000|2022-01-28 20:45:00|1400.95|1398.95|1410.28|1408.28|1410.77|1408.77|1397.26|1395.26|0
1643403000000|2022-01-28 20:50:00|1410.77|1408.77|1418.92|1416.92|1419.66|1417.66|1410.53|1408.53|0
1643403300000|2022-01-28 20:55:00|1418.43|1416.43|1430.48|1428.48|1430.48|1428.48|1416.82|1414.82|0
1643403600000|2022-01-28 21:00:00|1430.98|1428.98|1428.76|1426.76|1431.59|1429.59|1423.84|1421.84|0
1643403900000|2022-01-28 21:05:00|1429.5|1427.5|1427.53|1425.53|1431.22|1429.22|1427.16|1425.16|0
1643404200000|2022-01-28 21:10:00|1427.89|1425.89|1419.29|1417.29|1427.89|1425.89|1418.92|1416.92|0
1643616300000|2022-01-31 08:05:00|1424.05|1422.05|1426.76|1424.76|1427|1425|1423.07|1421.07|0
1643616600000|2022-01-31 08:10:00|1427.25|1425.25|1427.49|1425.49|1431.31|1429.31|1426.76|1424.76|0
1643616900000|2022-01-31 08:15:00|1427.74|1425.74|1423.67|1421.67|1433.16|1431.16|1423.67|1421.67|0
1643617200000|2022-01-31 08:20:00|1423.92|1421.92|1425.77|1423.77|1429.95|1427.95|1421.09|1419.09|0
1643617500000|2022-01-31 08:25:00|1425.4|1423.4|1427.49|1425.49|1429.95|1427.95|1424.78|1422.78|0
1643617800000|2022-01-31 08:30:00|1427.24|1425.24|1428.97|1426.97|1429.58|1427.58|1426.01|1424.01|0
1643618100000|2022-01-31 08:35:00|1429.21|1427.21|1432.41|1430.41|1432.41|1430.41|1428.84|1426.84|0
1643618400000|2022-01-31 08:40:00|1432.17|1430.17|1433.89|1431.89|1433.89|1431.89|1430.2|1428.2|0
1643618700000|2022-01-31 08:45:00|1433.64|1431.64|1435.12|1433.12|1435.12|1433.12|1432.66|1430.66|0
1643619000000|2022-01-31 08:50:00|1434.87|1432.87|1438.07|1436.07|1438.56|1436.56|1433.15|1431.15|0
1643619300000|2022-01-31 08:55:00|1437.83|1435.83|1438.32|1436.32|1438.68|1436.68|1436.35|1434.35|0
1643619600000|2022-01-31 09:00:00|1438.56|1436.56|1440.29|1438.29|1441.03|1439.03|1436.84|1434.84|0
1643619900000|2022-01-31 09:05:00|1439.55|1437.55|1438.81|1436.81|1440.29|1438.29|1436.35|1434.35|0
1643620200000|2022-01-31 09:10:00|1439.05|1437.05|1440.78|1438.78|1440.78|1438.78|1437.33|1435.33|0
1643620500000|2022-01-31 09:15:00|1440.53|1438.53|1438.8|1436.8|1440.78|1438.78|1436.1|1434.1|0
1643620800000|2022-01-31 09:20:00|1438.56|1436.56|1437.33|1435.33|1439.54|1437.54|1435.85|1433.85|0
1643621100000|2022-01-31 09:25:00|1436.95|1434.95|1437.82|1435.82|1438.43|1436.43|1435.85|1433.85|0
1643621400000|2022-01-31 09:30:00|1438.06|1436.06|1437.2|1435.2|1438.8|1436.8|1434.86|1432.86|0
1643621700000|2022-01-31 09:35:00|1437.32|1435.32|1438.8|1436.8|1440.28|1438.28|1437.2|1435.2|0
1643622000000|2022-01-31 09:40:00|1438.55|1436.55|1435.35|1433.35|1440.28|1438.28|1435.35|1433.35|0
1643622300000|2022-01-31 09:45:00|1435.6|1433.6|1436.21|1434.21|1438.55|1436.55|1435.35|1433.35|0
1643622600000|2022-01-31 09:50:00|1436.09|1434.09|1430.67|1428.67|1436.58|1434.58|1429.19|1427.19|0
1643622900000|2022-01-31 09:55:00|1430.42|1428.42|1433.62|1431.62|1433.62|1431.62|1428.21|1426.21|0
1643623200000|2022-01-31 10:00:00|1433.87|1431.87|1434.36|1432.36|1434.61|1432.61|1431.16|1429.16|0
1643623500000|2022-01-31 10:05:00|1434.48|1432.48|1431.16|1429.16|1434.85|1432.85|1429.68|1427.68|0
1643623800000|2022-01-31 10:10:00|1430.91|1428.91|1429.93|1427.93|1431.16|1429.16|1425.99|1423.99|0
1643624100000|2022-01-31 10:15:00|1429.8|1427.8|1431.16|1429.16|1433.13|1431.13|1429.68|1427.68|0
1643624400000|2022-01-31 10:20:00|1430.91|1428.91|1428.81|1426.81|1431.9|1429.9|1425.99|1423.99|0
1643624700000|2022-01-31 10:25:00|1428.69|1426.69|1428.2|1426.2|1431.4|1429.4|1427.95|1425.95|0
1643625000000|2022-01-31 10:30:00|1427.95|1425.95|1427.71|1425.71|1429.06|1427.06|1424.51|1422.51|0
1643625300000|2022-01-31 10:35:00|1427.46|1425.46|1422.78|1420.78|1427.46|1425.46|1422.54|1420.54|0
1643625600000|2022-01-31 10:40:00|1422.66|1420.66|1426.47|1424.47|1428.44|1426.44|1421.55|1419.55|0
1643625900000|2022-01-31 10:45:00|1426.59|1424.59|1426.22|1424.22|1429.18|1427.18|1424.75|1422.75|0
1643626200000|2022-01-31 10:50:00|1425.86|1423.86|1425.61|1423.61|1428.07|1426.07|1423.89|1421.89|0
1643626500000|2022-01-31 10:55:00|1425.36|1423.36|1426.35|1424.35|1426.84|1424.84|1423.51|1421.51|0
1643626800000|2022-01-31 11:00:00|1424.87|1422.87|1422.65|1420.65|1428.81|1426.81|1421.67|1419.67|0
1643627100000|2022-01-31 11:05:00|1422.9|1420.9|1425.85|1423.85|1427.08|1425.08|1421.92|1419.92|0
1643627400000|2022-01-31 11:10:00|1425.61|1423.61|1420.44|1418.44|1427.45|1425.45|1420.19|1418.19|0
1643627700000|2022-01-31 11:15:00|1420.68|1418.68|1423.64|1421.64|1424.62|1422.62|1420.44|1418.44|0
1643628000000|2022-01-31 11:20:00|1422.41|1420.41|1420.93|1418.93|1425.36|1423.36|1420.93|1418.93|0
1643628300000|2022-01-31 11:25:00|1420.8|1418.8|1419.94|1417.94|1421.67|1419.67|1416.75|1414.75|0
1643628600000|2022-01-31 11:30:00|1419.7|1417.7|1421.42|1419.42|1421.54|1419.54|1417.97|1415.97|0
1643628900000|2022-01-31 11:35:00|1421.54|1419.54|1419.45|1417.45|1422.15|1420.15|1418.96|1416.96|0
1643629200000|2022-01-31 11:40:00|1420.19|1418.19|1417.48|1415.48|1421.53|1419.53|1417.48|1415.48|0
1643629500000|2022-01-31 11:45:00|1417.72|1415.72|1419.56|1417.56|1420.68|1418.68|1417.23|1415.23|0
1643629800000|2022-01-31 11:50:00|1419.32|1417.32|1419.94|1417.94|1422.51|1420.51|1419.2|1417.2|0
1643630100000|2022-01-31 11:55:00|1420.05|1418.05|1421.41|1419.41|1423.38|1421.38|1419.69|1417.69|0
1643630400000|2022-01-31 12:00:00|1421.17|1419.17|1415.26|1413.26|1423.13|1421.13|1415.26|1413.26|0
1643630700000|2022-01-31 12:05:00|1414.52|1412.52|1411.32|1409.32|1416|1414|1409.11|1407.11|0
1643631000000|2022-01-31 12:10:00|1411.2|1409.2|1409.6|1407.6|1414.52|1412.52|1409.47|1407.47|0
1643631300000|2022-01-31 12:15:00|1409.47|1407.47|1409.85|1407.85|1410.58|1408.58|1407.63|1405.63|0
1643631600000|2022-01-31 12:20:00|1410.83|1408.83|1404.93|1402.93|1410.83|1408.83|1402.1|1400.1|0
1643631900000|2022-01-31 12:25:00|1404.68|1402.68|1407.63|1405.63|1409.6|1407.6|1404.68|1402.68|0
1643632200000|2022-01-31 12:30:00|1407.75|1405.75|1411.56|1409.56|1412.06|1410.06|1406.16|1404.16|0
1643632500000|2022-01-31 12:35:00|1411.81|1409.81|1410.33|1408.33|1413.53|1411.53|1410.09|1408.09|0
1643632800000|2022-01-31 12:40:00|1410.21|1408.21|1411.07|1409.07|1411.19|1409.19|1407.01|1405.01|0
1643633100000|2022-01-31 12:45:00|1411.19|1409.19|1414.27|1412.27|1415.74|1413.74|1410.33|1408.33|0
1643633400000|2022-01-31 12:50:00|1414.26|1412.26|1413.28|1411.28|1415.99|1413.99|1412.05|1410.05|0
1643633700000|2022-01-31 12:55:00|1413.53|1411.53|1416.97|1414.97|1416.97|1414.97|1412.54|1410.54|0
1643634000000|2022-01-31 13:00:00|1417.95|1415.95|1412.05|1410.05|1418.44|1416.44|1412.05|1410.05|0
1643634300000|2022-01-31 13:05:00|1411.8|1409.8|1410.08|1408.08|1412.05|1410.05|1407.62|1405.62|0
1643634600000|2022-01-31 13:10:00|1410.82|1408.82|1415|1413|1415.49|1413.49|1410.82|1408.82|0
1643634900000|2022-01-31 13:15:00|1415.49|1413.49|1411.42|1409.42|1416.72|1414.72|1411.42|1409.42|0
1643635200000|2022-01-31 13:20:00|1411.31|1409.31|1412.04|1410.04|1414.01|1412.01|1410.81|1408.81|0
1643635500000|2022-01-31 13:25:00|1412.29|1410.29|1413.03|1411.03|1413.03|1411.03|1410.44|1408.44|0
1643635800000|2022-01-31 13:30:00|1413.76|1411.76|1421.88|1419.88|1422.62|1420.62|1412.29|1410.29|0
1643636100000|2022-01-31 13:35:00|1421.63|1419.63|1420.52|1418.52|1423.48|1421.48|1419.78|1417.78|0
1643636400000|2022-01-31 13:40:00|1420.77|1418.77|1419.29|1417.29|1422.74|1420.74|1418.06|1416.06|0
1643636700000|2022-01-31 13:45:00|1419.54|1417.54|1419.29|1417.29|1421.02|1419.02|1415.6|1413.6|0
1643637000000|2022-01-31 13:50:00|1419.54|1417.54|1419.41|1417.41|1422.24|1420.24|1419.04|1417.04|0
1643637300000|2022-01-31 13:55:00|1419.78|1417.78|1419.72|1417.72|1422.74|1420.74|1418.55|1416.55|0
1643637600000|2022-01-31 14:00:00|1420.21|1418.21|1420.7|1418.7|1420.95|1418.95|1416.77|1414.77|0
1643637900000|2022-01-31 14:05:00|1420.95|1418.95|1422.76|1420.76|1423.99|1421.99|1420.46|1418.46|0
1643638200000|2022-01-31 14:10:00|1422.26|1420.26|1419.06|1417.06|1422.76|1420.76|1419.06|1417.06|0
1643638500000|2022-01-31 14:15:00|1418.82|1416.82|1417.83|1415.83|1420.79|1418.79|1417.83|1415.83|0
1643638800000|2022-01-31 14:20:00|1417.59|1415.59|1417.34|1415.34|1418.82|1416.82|1415.13|1413.13|0
1643639100000|2022-01-31 14:25:00|1417.58|1415.58|1421.64|1419.64|1422.26|1420.26|1417.34|1415.34|0
1643639400000|2022-01-31 14:30:00|1419.8|1417.8|1424.97|1422.97|1424.97|1422.97|1409.46|1407.46|0
1643639700000|2022-01-31 14:35:00|1426.44|1424.44|1429.89|1427.89|1431.12|1429.12|1424.72|1422.72|0
1643640000000|2022-01-31 14:40:00|1430.13|1428.13|1431.36|1429.36|1434.81|1432.81|1429.64|1427.64|0
1643640300000|2022-01-31 14:45:00|1433.21|1431.21|1426.56|1424.56|1434.44|1432.44|1425.95|1423.95|0
1643640600000|2022-01-31 14:50:00|1426.44|1424.44|1437.77|1435.77|1439.74|1437.74|1425.95|1423.95|0
1643640900000|2022-01-31 14:55:00|1438.26|1436.26|1443.93|1441.93|1443.93|1441.93|1436.29|1434.29|0
1643641200000|2022-01-31 15:00:00|1444.67|1442.67|1450.3|1448.3|1452.55|1450.55|1443.44|1441.44|0
1643641500000|2022-01-31 15:05:00|1450.17|1448.17|1459.17|1457.17|1459.17|1457.17|1447.34|1445.34|0
1643641800000|2022-01-31 15:10:00|1459.66|1457.66|1457.44|1455.44|1460.65|1458.65|1454.73|1452.73|0
1643642100000|2022-01-31 15:15:00|1457.69|1455.69|1456.33|1454.33|1463.12|1461.12|1456.33|1454.33|0
1643642400000|2022-01-31 15:20:00|1457.56|1455.56|1464.4|1462.4|1468.05|1466.05|1456.95|1454.95|0
1643642700000|2022-01-31 15:25:00|1464.64|1462.64|1454.26|1452.26|1465.88|1463.88|1454.26|1452.26|0
1643643000000|2022-01-31 15:30:00|1454.01|1452.01|1458.07|1456.07|1459.68|1457.68|1451.55|1449.55|0
1643643300000|2022-01-31 15:35:00|1458.2|1456.2|1454.12|1452.12|1461.41|1459.41|1453.74|1451.74|0
1643643600000|2022-01-31 15:40:00|1453.13|1451.13|1457.09|1455.09|1457.09|1455.09|1450.17|1448.17|0
1643643900000|2022-01-31 15:45:00|1456.35|1454.35|1453.32|1451.32|1456.35|1454.35|1448.94|1446.94|0
1643644200000|2022-01-31 15:50:00|1453.2|1451.2|1461.35|1459.35|1463.57|1461.57|1452.71|1450.71|0
1643644500000|2022-01-31 15:55:00|1461.84|1459.84|1461.3|1459.3|1462.7|1460.7|1455.13|1453.13|0
1643644800000|2022-01-31 16:00:00|1460.81|1458.81|1462.4|1460.4|1464.51|1462.51|1460.81|1458.81|0
1643645100000|2022-01-31 16:05:00|1463.03|1461.03|1457.84|1455.84|1463.27|1461.27|1457.84|1455.84|0
1643645400000|2022-01-31 16:10:00|1457.35|1455.35|1458.58|1456.58|1459.57|1457.57|1451.42|1449.42|0
1643645700000|2022-01-31 16:15:00|1458.09|1456.09|1453.39|1451.39|1459.07|1457.07|1452.16|1450.16|0
1643646000000|2022-01-31 16:20:00|1453.51|1451.51|1451.34|1449.34|1456.6|1454.6|1449.75|1447.75|0
1643646300000|2022-01-31 16:25:00|1451.09|1449.09|1451.58|1449.58|1455.29|1453.29|1449.36|1447.36|0
1643646600000|2022-01-31 16:30:00|1451.34|1449.34|1461.46|1459.46|1462.94|1460.94|1449.11|1447.11|0
1643646900000|2022-01-31 16:35:00|1461.21|1459.21|1459.24|1457.24|1462.94|1460.94|1457.51|1455.51|0
1643647200000|2022-01-31 16:40:00|1458.74|1456.74|1462.94|1460.94|1463.06|1461.06|1457.75|1455.75|0
1643647500000|2022-01-31 16:45:00|1461.71|1459.71|1467.14|1465.14|1467.63|1465.63|1460.22|1458.22|0
1643647800000|2022-01-31 16:50:00|1467.39|1465.39|1476.28|1474.28|1476.28|1474.28|1466.4|1464.4|0
1643648100000|2022-01-31 16:55:00|1476.03|1474.03|1476.53|1474.53|1477.27|1475.27|1475.41|1473.41|0
1643648400000|2022-01-31 17:00:00|1476.77|1474.77|1474.55|1472.55|1477.02|1475.02|1472.33|1470.33|0
1643648700000|2022-01-31 17:05:00|1475.04|1473.04|1469.85|1467.85|1476.53|1474.53|1469.85|1467.85|0
1643649000000|2022-01-31 17:10:00|1470.35|1468.35|1470.35|1468.35|1473.81|1471.81|1469.11|1467.11|0
1643649300000|2022-01-31 17:15:00|1470.59|1468.59|1477.44|1475.44|1478.75|1476.75|1469.6|1467.6|0
1643649600000|2022-01-31 17:20:00|1477.31|1475.31|1469.65|1467.65|1477.31|1475.31|1467.55|1465.55|0
1643649900000|2022-01-31 17:25:00|1469.53|1467.53|1472.5|1470.5|1473.49|1471.49|1466.57|1464.57|0
1643650200000|2022-01-31 17:30:00|1472.99|1470.99|1469.28|1467.28|1475.21|1473.21|1468.17|1466.17|0
1643650500000|2022-01-31 17:35:00|1469.53|1467.53|1473.73|1471.73|1473.98|1471.98|1468.29|1466.29|0
1643650800000|2022-01-31 17:40:00|1473.85|1471.85|1473.48|1471.48|1475.95|1473.95|1472|1470|0
1643651100000|2022-01-31 17:45:00|1473.98|1471.98|1480.9|1478.9|1480.9|1478.9|1473.98|1471.98|0
1643651400000|2022-01-31 17:50:00|1480.65|1478.65|1481.64|1479.64|1481.89|1479.89|1477.93|1475.93|0
1643651700000|2022-01-31 17:55:00|1481.89|1479.89|1482.63|1480.63|1484.36|1482.36|1481.14|1479.14|0
1643652000000|2022-01-31 18:00:00|1482.38|1480.38|1478.92|1476.92|1482.38|1480.38|1477.19|1475.19|0
1643652300000|2022-01-31 18:05:00|1479.16|1477.16|1480.15|1478.15|1481.39|1479.39|1477.68|1475.68|0
1643652600000|2022-01-31 18:10:00|1479.9|1477.9|1478.67|1476.67|1480.77|1478.77|1475.7|1473.7|0
1643652900000|2022-01-31 18:15:00|1480.65|1478.65|1482.62|1480.62|1482.87|1480.87|1477.43|1475.43|0
1643653200000|2022-01-31 18:20:00|1483.12|1481.12|1483.36|1481.36|1484.35|1482.35|1481.5|1479.5|0
1643653500000|2022-01-31 18:25:00|1483.61|1481.61|1477.54|1475.54|1485.09|1483.09|1477.54|1475.54|0
1643653800000|2022-01-31 18:30:00|1477.91|1475.91|1476.6|1474.6|1479.9|1477.9|1475.36|1473.36|0
1643654100000|2022-01-31 18:35:00|1477.21|1475.21|1480.8|1478.8|1483.76|1481.76|1474.87|1472.87|0
1643654400000|2022-01-31 18:40:00|1481.04|1479.04|1478.32|1476.32|1485|1483|1478.32|1476.32|0
1643654700000|2022-01-31 18:45:00|1477.83|1475.83|1481.54|1479.54|1482.03|1480.03|1477.83|1475.83|0
1643655000000|2022-01-31 18:50:00|1481.41|1479.41|1480.05|1478.05|1482.52|1480.52|1478.82|1476.82|0
1643655300000|2022-01-31 18:55:00|1480.3|1478.3|1482.27|1480.27|1482.52|1480.52|1479.56|1477.56|0
1643655600000|2022-01-31 19:00:00|1483.02|1481.02|1483.26|1481.26|1484.5|1482.5|1481.29|1479.29|0
1643655900000|2022-01-31 19:05:00|1482.52|1480.52|1488.57|1486.57|1490.43|1488.43|1482.52|1480.52|0
1643656200000|2022-01-31 19:10:00|1488.45|1486.45|1487.58|1485.58|1489.81|1487.81|1486.75|1484.75|0
1643656500000|2022-01-31 19:15:00|1487.13|1485.13|1489.11|1487.11|1490.1|1488.1|1486.64|1484.64|0
1643656800000|2022-01-31 19:20:00|1488.62|1486.62|1490.84|1488.84|1492.08|1490.08|1486.39|1484.39|0
1643657100000|2022-01-31 19:25:00|1490.59|1488.59|1492.57|1490.57|1492.82|1490.82|1489.11|1487.11|0
1643657400000|2022-01-31 19:30:00|1492.82|1490.82|1491.83|1489.83|1492.82|1490.82|1489.6|1487.6|0
1643657700000|2022-01-31 19:35:00|1492.07|1490.07|1490.84|1488.84|1492.82|1490.82|1490.1|1488.1|0
1643658000000|2022-01-31 19:40:00|1491.33|1489.33|1491.94|1489.94|1492.07|1490.07|1490.1|1488.1|0
1643658300000|2022-01-31 19:45:00|1491.83|1489.83|1489.1|1487.1|1492.57|1490.57|1487.87|1485.87|0
1643658600000|2022-01-31 19:50:00|1489.35|1487.35|1488.11|1486.11|1490.59|1488.59|1487.24|1485.24|0
1643658900000|2022-01-31 19:55:00|1488.36|1486.36|1489.84|1487.84|1491.82|1489.82|1488.36|1486.36|0
1643659200000|2022-01-31 20:00:00|1489.72|1487.72|1490.59|1488.59|1491.82|1489.82|1488.61|1486.61|0
1643659500000|2022-01-31 20:05:00|1490.34|1488.34|1481.19|1479.19|1491.33|1489.33|1481.19|1479.19|0
1643659800000|2022-01-31 20:10:00|1481.93|1479.93|1470.81|1468.81|1483.17|1481.17|1469.57|1467.57|0
1643660100000|2022-01-31 20:15:00|1471.05|1469.05|1469.08|1467.08|1475.01|1473.01|1466.61|1464.61|0
1643660400000|2022-01-31 20:20:00|1468.58|1466.58|1481.36|1479.36|1482.59|1480.59|1468.58|1466.58|0
1643660700000|2022-01-31 20:25:00|1481.23|1479.23|1480.98|1478.98|1484.82|1482.82|1478.51|1476.51|0
1643661000000|2022-01-31 20:30:00|1481.23|1479.23|1493.23|1491.23|1493.48|1491.48|1476.66|1474.66|0
1643661300000|2022-01-31 20:35:00|1492.73|1490.73|1489.16|1487.16|1493.97|1491.97|1486.22|1484.22|0
1643661600000|2022-01-31 20:40:00|1488.91|1486.91|1490.15|1488.15|1492.13|1490.13|1486.69|1484.69|0
1643661900000|2022-01-31 20:45:00|1490.89|1488.89|1498.56|1496.56|1498.56|1496.56|1488.91|1486.91|0
1643662200000|2022-01-31 20:50:00|1498.31|1496.31|1508.96|1506.96|1510.2|1508.2|1498.31|1496.31|0
1643662500000|2022-01-31 20:55:00|1509.21|1507.21|1507.17|1505.17|1511.01|1509.01|1504.32|1502.32|0
1643662800000|2022-01-31 21:00:00|1504.57|1502.57|1497.89|1495.89|1504.57|1502.57|1495.91|1493.91|0
1643663100000|2022-01-31 21:05:00|1497.64|1495.64|1501.6|1499.6|1502.09|1500.09|1497.39|1495.39|0
1643663400000|2022-01-31 21:10:00|1501.85|1499.85|1495.17|1493.17|1502.34|1500.34|1494.42|1492.42|0
1643663700000|2022-01-31 21:15:00|1495.96|1493.36|1496.57|1493.97|1497.69|1495.09|1495.46|1492.86|0
1643664000000|2022-01-31 21:20:00|1496.21|1493.61|1496.95|1494.35|1497.69|1495.09|1495.71|1493.11|0
1643664300000|2022-01-31 21:25:00|1497.2|1494.6|1497.44|1494.84|1497.94|1495.34|1496.45|1493.85|0
1643664600000|2022-01-31 21:30:00|1497.31|1494.71|1496.7|1494.1|1497.69|1495.09|1496.45|1493.85|0
1643664900000|2022-01-31 21:35:00|1496.57|1493.97|1495.96|1493.36|1498.93|1496.33|1495.71|1493.11|0
1643665200000|2022-01-31 21:40:00|1495.71|1493.11|1495.96|1493.36|1496.95|1494.35|1495.46|1492.86|0
1643665500000|2022-01-31 21:45:00|1496.2|1493.6|1495.46|1492.86|1496.7|1494.1|1494.96|1492.36|0
1643665800000|2022-01-31 21:50:00|1495.33|1492.73|1494.47|1491.87|1495.46|1492.86|1494.47|1491.87|0
1643666100000|2022-01-31 21:55:00|1494.72|1492.12|1496|1493.4|1496.07|1493.47|1494.47|1491.87|0
1643666400000|2022-01-31 22:00:00|1495.37|1492.77|1495.34|1492.74|1496.48|1493.88|1495.31|1492.71|0
1643666700000|2022-01-31 22:05:00|1495.2|1492.6|1495.09|1492.49|1495.34|1492.74|1494.9|1492.3|0
1643667000000|2022-01-31 22:10:00|1495.01|1492.41|1495.27|1492.67|1495.66|1493.06|1494.83|1492.23|0
1643667300000|2022-01-31 22:15:00|1495.31|1492.71|1495.51|1492.91|1495.51|1492.91|1495.31|1492.71|0
1643667600000|2022-01-31 22:20:00|1495.62|1493.02|1495.81|1493.21|1496.06|1493.46|1495.48|1492.88|0
1643667900000|2022-01-31 22:25:00|1495.41|1492.81|1495.98|1493.38|1495.98|1493.38|1495.37|1492.77|0
1643668200000|2022-01-31 22:30:00|1496.09|1493.49|1496.41|1493.81|1496.78|1494.18|1495.66|1493.06|0
1643668500000|2022-01-31 22:35:00|1496.81|1494.21|1498.11|1495.51|1498.11|1495.51|1496.56|1493.96|0
1643668800000|2022-01-31 22:40:00|1498.33|1495.73|1497.87|1495.27|1498.33|1495.73|1497.28|1494.68|0
1643669100000|2022-01-31 22:45:00|1497.76|1495.16|1497.79|1495.19|1498.37|1495.77|1497.65|1495.05|0
1643669400000|2022-01-31 22:50:00|1497.82|1495.22|1497.27|1494.67|1498.04|1495.44|1497.27|1494.67|0
1643669700000|2022-01-31 22:55:00|1497.2|1494.6|1496.81|1494.21|1497.27|1494.67|1496.7|1494.1|0
1643670000000|2022-01-31 23:00:00|1497.3|1494.7|1497.05|1494.45|1500.4|1497.8|1496.56|1493.96|0
1643670300000|2022-01-31 23:05:00|1496.93|1494.33|1500.15|1497.55|1500.64|1498.04|1495.57|1492.97|0
1643670600000|2022-01-31 23:10:00|1500.4|1497.8|1495.69|1493.09|1500.89|1498.29|1495.45|1492.85|0
1643670900000|2022-01-31 23:15:00|1495.94|1493.34|1496.31|1493.71|1497.92|1495.32|1495.94|1493.34|0
1643671200000|2022-01-31 23:20:00|1496.43|1493.83|1497.92|1495.32|1499.16|1496.56|1496.43|1493.83|0
1643671500000|2022-01-31 23:25:00|1498.17|1495.57|1496.19|1493.59|1499.65|1497.05|1495.44|1492.84|0
1643671800000|2022-01-31 23:30:00|1496.3|1493.7|1494.95|1492.35|1497.42|1494.82|1493.22|1490.62|0
1643672100000|2022-01-31 23:35:00|1494.32|1491.72|1496.93|1494.33|1497.17|1494.57|1494.2|1491.6|0
1643672400000|2022-01-31 23:40:00|1497.42|1494.82|1497.67|1495.07|1497.67|1495.07|1495.44|1492.84|0
1643672700000|2022-01-31 23:45:00|1497.42|1494.82|1497.42|1494.82|1497.67|1495.07|1496.92|1494.32|0
1643673000000|2022-01-31 23:50:00|1497.29|1494.69|1497.17|1494.57|1498.41|1495.81|1496.68|1494.08|0
1643673300000|2022-01-31 23:55:00|1497.29|1494.69|1497.42|1494.82|1497.91|1495.31|1496.43|1493.83|0
1643673600000|2022-02-01 00:00:00|1497.66|1495.06|1497.04|1494.44|1498.16|1495.56|1496.92|1494.32|0
1643673900000|2022-02-01 00:05:00|1497.29|1494.69|1496.18|1493.58|1498.16|1495.56|1495.93|1493.33|0
1643674200000|2022-02-01 00:10:00|1496.43|1493.83|1496.67|1494.07|1497.42|1494.82|1495.68|1493.08|0
1643674500000|2022-02-01 00:15:00|1496.3|1493.7|1496.67|1494.07|1498.4|1495.8|1496.3|1493.7|0
1643674800000|2022-02-01 00:20:00|1496.79|1494.19|1497.91|1495.31|1497.91|1495.31|1496.18|1493.58|0
1643675100000|2022-02-01 00:25:00|1497.66|1495.06|1497.66|1495.06|1498.16|1495.56|1497.17|1494.57|0
1643675400000|2022-02-01 00:30:00|1497.53|1494.93|1497.04|1494.44|1497.91|1495.31|1496.42|1493.82|0
1643675700000|2022-02-01 00:35:00|1497.16|1494.56|1497.16|1494.56|1497.91|1495.31|1496.42|1493.82|0
1643676000000|2022-02-01 00:40:00|1497.03|1494.43|1496.67|1494.07|1497.53|1494.93|1496.42|1493.82|0
1643676300000|2022-02-01 00:45:00|1496.91|1494.31|1499.01|1496.41|1499.64|1497.04|1496.91|1494.31|0
1643676600000|2022-02-01 00:50:00|1499.14|1496.54|1497.9|1495.3|1500.38|1497.78|1497.9|1495.3|0
1643676900000|2022-02-01 00:55:00|1498.4|1495.8|1498.64|1496.04|1499.14|1496.54|1498.15|1495.55|0
1643677200000|2022-02-01 01:00:00|1498.52|1495.92|1497.65|1495.05|1498.89|1496.29|1496.42|1493.82|0
1643677500000|2022-02-01 01:05:00|1497.77|1495.17|1495.92|1493.32|1497.9|1495.3|1495.92|1493.32|0
1643677800000|2022-02-01 01:10:00|1496.17|1493.57|1497.28|1494.68|1497.77|1495.17|1495.92|1493.32|0
1643678100000|2022-02-01 01:15:00|1497.16|1494.56|1497.65|1495.05|1498.15|1495.55|1496.91|1494.31|0
1643678400000|2022-02-01 01:20:00|1497.52|1494.92|1494.68|1492.08|1497.9|1495.3|1493.94|1491.34|0
1643678700000|2022-02-01 01:25:00|1494.43|1491.83|1493.44|1490.84|1494.68|1492.08|1491.46|1488.86|0
1643679000000|2022-02-01 01:30:00|1493.69|1491.09|1493.31|1490.71|1493.94|1491.34|1490.72|1488.12|0
1643679300000|2022-02-01 01:35:00|1493.69|1491.09|1493.44|1490.84|1493.94|1491.34|1492.2|1489.6|0
1643679600000|2022-02-01 01:40:00|1493.07|1490.47|1491.21|1488.61|1493.94|1491.34|1491.21|1488.61|0
1643679900000|2022-02-01 01:45:00|1491.33|1488.73|1489.73|1487.13|1491.96|1489.36|1487.75|1485.15|0
1643680200000|2022-02-01 01:50:00|1489.48|1486.88|1484.53|1481.93|1489.73|1487.13|1484.53|1481.93|0
1643680500000|2022-02-01 01:55:00|1484.29|1481.69|1486.02|1483.42|1486.26|1483.66|1484.28|1481.68|0
1643680800000|2022-02-01 02:00:00|1485.77|1483.17|1485.52|1482.92|1487.5|1484.9|1485.27|1482.67|0
1643681100000|2022-02-01 02:05:00|1485.77|1483.17|1485.27|1482.67|1486.02|1483.42|1483.54|1480.94|0
1643681400000|2022-02-01 02:10:00|1485.14|1482.54|1487.25|1484.65|1487.25|1484.65|1485.02|1482.42|0
1643681700000|2022-02-01 02:15:00|1487|1484.4|1488.24|1485.64|1489.23|1486.63|1487|1484.4|0
1643682000000|2022-02-01 02:20:00|1487.99|1485.39|1488.73|1486.13|1488.73|1486.13|1487.25|1484.65|0
1643682300000|2022-02-01 02:25:00|1488.85|1486.25|1488.98|1486.38|1490.09|1487.49|1488.73|1486.13|0
1643682600000|2022-02-01 02:30:00|1488.73|1486.13|1487.74|1485.14|1489.23|1486.63|1487|1484.4|0
1643682900000|2022-02-01 02:35:00|1487.49|1484.89|1489.84|1487.24|1489.97|1487.37|1485.27|1482.67|0
1643683200000|2022-02-01 02:40:00|1489.72|1487.12|1488.6|1486|1489.97|1487.37|1487.49|1484.89|0
1643683500000|2022-02-01 02:45:00|1488.23|1485.63|1489.47|1486.87|1489.47|1486.87|1487.36|1484.76|0
1643683800000|2022-02-01 02:50:00|1489.22|1486.62|1487.24|1484.64|1489.22|1486.62|1487|1484.4|0
1643684100000|2022-02-01 02:55:00|1487|1484.4|1488.23|1485.63|1488.23|1485.63|1486.75|1484.15|0
1643684400000|2022-02-01 03:00:00|1488.48|1485.88|1487.49|1484.89|1488.73|1486.13|1486.99|1484.39|0
1643684700000|2022-02-01 03:05:00|1487.61|1485.01|1487.49|1484.89|1488.97|1486.37|1487.24|1484.64|0
1643685000000|2022-02-01 03:10:00|1487.74|1485.14|1487.98|1485.38|1488.72|1486.12|1486.99|1484.39|0
1643685300000|2022-02-01 03:15:00|1488.23|1485.63|1489.22|1486.62|1489.22|1486.62|1487.73|1485.13|0
1643685600000|2022-02-01 03:20:00|1490.95|1488.35|1493.67|1491.07|1494.17|1491.57|1490.7|1488.1|0
1643685900000|2022-02-01 03:25:00|1493.42|1490.82|1491.69|1489.09|1495.16|1492.56|1490.45|1487.85|0
1643686200000|2022-02-01 03:30:00|1491.81|1489.21|1491.19|1488.59|1493.29|1490.69|1490.57|1487.97|0
1643686500000|2022-02-01 03:35:00|1491.07|1488.47|1491.94|1489.34|1492.43|1489.83|1488.97|1486.37|0
1643686800000|2022-02-01 03:40:00|1491.81|1489.21|1491.69|1489.09|1492.18|1489.58|1490.7|1488.1|0
1643687100000|2022-02-01 03:45:00|1491.81|1489.21|1492.18|1489.58|1492.55|1489.95|1491.56|1488.96|0
1643687400000|2022-02-01 03:50:00|1492.3|1489.7|1494.66|1492.06|1495.02|1492.42|1492.18|1489.58|0
1643687700000|2022-02-01 03:55:00|1494.9|1492.3|1495.64|1493.04|1496.14|1493.54|1494.41|1491.81|0
1643688000000|2022-02-01 04:00:00|1495.76|1493.16|1495.02|1492.42|1496.14|1493.54|1494.65|1492.05|0
1643688300000|2022-02-01 04:05:00|1494.65|1492.05|1492.92|1490.32|1495.4|1492.8|1492.67|1490.07|0
1643688600000|2022-02-01 04:10:00|1492.79|1490.19|1493.42|1490.82|1494.41|1491.81|1492.43|1489.83|0
1643688900000|2022-02-01 04:15:00|1493.53|1490.93|1495.27|1492.67|1495.64|1493.04|1493.42|1490.82|0
1643689200000|2022-02-01 04:20:00|1495.15|1492.55|1496.63|1494.03|1496.88|1494.28|1495.15|1492.55|0
1643689500000|2022-02-01 04:25:00|1496.88|1494.28|1496.01|1493.41|1496.88|1494.28|1495.39|1492.79|0
1643689800000|2022-02-01 04:30:00|1495.89|1493.29|1494.9|1492.3|1496.63|1494.03|1494.9|1492.3|0
1643690100000|2022-02-01 04:35:00|1494.65|1492.05|1495.14|1492.54|1495.89|1493.29|1494.4|1491.8|0
1643690400000|2022-02-01 04:40:00|1494.9|1492.3|1494.65|1492.05|1495.14|1492.54|1493.91|1491.31|0
1643690700000|2022-02-01 04:45:00|1494.52|1491.92|1493.16|1490.56|1494.65|1492.05|1493.16|1490.56|0
1643691000000|2022-02-01 04:50:00|1493.53|1490.93|1495.01|1492.41|1495.39|1492.79|1492.91|1490.31|0
1643691300000|2022-02-01 04:55:00|1495.14|1492.54|1495.7|1493.1|1495.7|1493.1|1493.9|1491.3|0
1643691600000|2022-02-01 05:00:00|1495.45|1492.85|1496.07|1493.47|1497.44|1494.84|1495.21|1492.61|0
1643691900000|2022-02-01 05:05:00|1496.2|1493.6|1493.68|1491.08|1496.2|1493.6|1493.68|1491.08|0
1643692200000|2022-02-01 05:10:00|1493.93|1491.33|1495.42|1492.82|1495.54|1492.94|1493.68|1491.08|0
1643692500000|2022-02-01 05:15:00|1495.17|1492.57|1494.67|1492.07|1495.54|1492.94|1494.67|1492.07|0
1643692800000|2022-02-01 05:20:00|1494.92|1492.32|1495.29|1492.69|1496.16|1493.56|1494.92|1492.32|0
1643693100000|2022-02-01 05:25:00|1495.42|1492.82|1494.79|1492.19|1495.42|1492.82|1494.67|1492.07|0
1643693400000|2022-02-01 05:30:00|1494.92|1492.32|1495.91|1493.31|1496.16|1493.56|1494.42|1491.82|0
1643693700000|2022-02-01 05:35:00|1496.16|1493.56|1495.91|1493.31|1496.16|1493.56|1494.92|1492.32|0
1643694000000|2022-02-01 05:40:00|1495.66|1493.06|1495.42|1492.82|1495.91|1493.31|1494.92|1492.32|0
1643694300000|2022-02-01 05:45:00|1495.17|1492.57|1495.29|1492.69|1496.16|1493.56|1495.17|1492.57|0
1643694600000|2022-02-01 05:50:00|1495.42|1492.82|1496.66|1494.06|1497.15|1494.55|1495.42|1492.82|0
1643694900000|2022-02-01 05:55:00|1496.41|1493.81|1497.9|1495.3|1498.64|1496.04|1496.41|1493.81|0
1643695200000|2022-02-01 06:00:00|1496.9|1494.3|1498.51|1495.91|1500.63|1498.03|1496.9|1494.3|0
1643695500000|2022-02-01 06:05:00|1498.64|1496.04|1498.14|1495.54|1498.89|1496.29|1497.89|1495.29|0
1643695800000|2022-02-01 06:10:00|1497.89|1495.29|1495.41|1492.81|1498.14|1495.54|1494.54|1491.94|0
1643696100000|2022-02-01 06:15:00|1495.66|1493.06|1494.67|1492.07|1495.91|1493.31|1493.55|1490.95|0
1643696400000|2022-02-01 06:20:00|1494.79|1492.19|1494.42|1491.82|1495.41|1492.81|1493.79|1491.19|0
1643696700000|2022-02-01 06:25:00|1494.54|1491.94|1494.17|1491.57|1495.66|1493.06|1494.17|1491.57|0
1643697000000|2022-02-01 06:30:00|1494.42|1491.82|1493.67|1491.07|1494.91|1492.31|1493.18|1490.58|0
1643697300000|2022-02-01 06:35:00|1493.92|1491.32|1495.91|1493.31|1495.91|1493.31|1493.42|1490.82|0
1643697600000|2022-02-01 06:40:00|1496.02|1493.42|1495.9|1493.3|1496.15|1493.55|1495.16|1492.56|0
1643697900000|2022-02-01 06:45:00|1495.78|1493.18|1495.41|1492.81|1496.27|1493.67|1495.16|1492.56|0
1643698200000|2022-02-01 06:50:00|1495.53|1492.93|1497.02|1494.42|1497.14|1494.54|1495.16|1492.56|0
1643698500000|2022-02-01 06:55:00|1497.14|1494.54|1497.39|1494.79|1497.64|1495.04|1495.9|1493.3|0
1643698800000|2022-02-01 07:00:00|1497.89|1495.29|1499.13|1496.53|1501.11|1498.51|1496.15|1493.55|0
1643699100000|2022-02-01 07:05:00|1498.88|1496.28|1501.98|1499.38|1502.11|1499.51|1498.88|1496.28|0
1643699400000|2022-02-01 07:10:00|1502.11|1499.51|1506.57|1503.97|1507.81|1505.21|1502.11|1499.51|0
1643699700000|2022-02-01 07:15:00|1506.33|1503.73|1507.44|1504.84|1508.06|1505.46|1505.83|1503.23|0
1643700000000|2022-02-01 07:20:00|1507.32|1504.72|1507.81|1505.21|1508.18|1505.58|1505.83|1503.23|0
1643700300000|2022-02-01 07:25:00|1507.44|1504.84|1507.07|1504.47|1508.68|1506.08|1506.57|1503.97|0
1643700600000|2022-02-01 07:30:00|1506.94|1504.34|1506.32|1503.72|1507.56|1504.96|1505.83|1503.23|0
1643700900000|2022-02-01 07:35:00|1506.57|1503.97|1506.32|1503.72|1506.94|1504.34|1505.83|1503.23|0
1643701200000|2022-02-01 07:40:00|1506.57|1503.97|1505.58|1502.98|1507.07|1504.47|1505.33|1502.73|0
1643701500000|2022-02-01 07:45:00|1505.83|1503.23|1507.07|1504.47|1508.18|1505.58|1503.34|1500.74|0
1643701800000|2022-02-01 07:50:00|1507.31|1504.71|1501.23|1498.63|1507.31|1504.71|1500.36|1497.76|0
1643702100000|2022-02-01 07:55:00|1501.48|1498.88|1502.85|1500.25|1503.09|1500.49|1501.11|1498.51|0
1643702400000|2022-02-01 08:00:00|1502.1|1499.5|1506.57|1503.97|1507.06|1504.46|1499.87|1497.27|0
1643702700000|2022-02-01 08:05:00|1506.27|1504.27|1513.09|1511.09|1513.22|1511.22|1505.15|1503.15|0
1643703000000|2022-02-01 08:10:00|1513.22|1511.22|1514.87|1512.87|1516.2|1514.2|1513.09|1511.09|0
1643703300000|2022-02-01 08:15:00|1515|1513|1512.23|1510.23|1515.86|1513.86|1510|1508|0
1643703600000|2022-02-01 08:20:00|1512.48|1510.48|1513.23|1511.23|1516.7|1514.7|1512.48|1510.48|0
1643703900000|2022-02-01 08:25:00|1513.47|1511.47|1512.98|1510.98|1514.96|1512.96|1510.49|1508.49|0
1643704200000|2022-02-01 08:30:00|1513.1|1511.1|1513.1|1511.1|1515.46|1513.46|1511.49|1509.49|0
1643704500000|2022-02-01 08:35:00|1513.22|1511.22|1510.49|1508.49|1513.97|1511.97|1510|1508|0
1643704800000|2022-02-01 08:40:00|1510.36|1508.36|1513.09|1511.09|1514.71|1512.71|1508.76|1506.76|0
1643705100000|2022-02-01 08:45:00|1513.22|1511.22|1511.73|1509.73|1513.59|1511.59|1510.99|1508.99|0
1643705400000|2022-02-01 08:50:00|1511.98|1509.98|1509.25|1507.25|1512.23|1510.23|1508.13|1506.13|0
1643705700000|2022-02-01 08:55:00|1510.24|1508.24|1511.73|1509.73|1512.84|1510.84|1508.26|1506.26|0
1643706000000|2022-02-01 09:00:00|1511.98|1509.98|1509.86|1507.86|1513.22|1511.22|1508.01|1506.01|0
1643706300000|2022-02-01 09:05:00|1509.99|1507.99|1507.13|1505.13|1510.24|1508.24|1506.39|1504.39|0
1643706600000|2022-02-01 09:10:00|1507.51|1505.51|1506.14|1504.14|1509.99|1507.99|1505.64|1503.64|0
1643706900000|2022-02-01 09:15:00|1505.89|1503.89|1505.89|1503.89|1508.25|1506.25|1505.03|1503.03|0
1643707200000|2022-02-01 09:20:00|1506.02|1504.02|1501.3|1499.3|1507.01|1505.01|1500.06|1498.06|0
1643707500000|2022-02-01 09:25:00|1500.68|1498.68|1492.37|1490.37|1502.54|1500.54|1492.37|1490.37|0
1643707800000|2022-02-01 09:30:00|1492.49|1490.49|1492.62|1490.62|1494.72|1492.72|1491.25|1489.25|0
1643708100000|2022-02-01 09:35:00|1492.37|1490.37|1494.6|1492.6|1497.83|1495.83|1492.37|1490.37|0
1643708400000|2022-02-01 09:40:00|1493.86|1491.86|1492.86|1490.86|1495.59|1493.59|1488.89|1486.89|0
1643708700000|2022-02-01 09:45:00|1492.98|1490.98|1487.9|1485.9|1494.6|1492.6|1486.28|1484.28|0
1643709000000|2022-02-01 09:50:00|1488.15|1486.15|1489.88|1487.88|1491.37|1489.37|1485.67|1483.67|0
1643709300000|2022-02-01 09:55:00|1489.64|1487.64|1494.6|1492.6|1496.45|1494.45|1489.64|1487.64|0
1643709600000|2022-02-01 10:00:00|1494.22|1492.22|1498.94|1496.94|1499.07|1497.07|1493.11|1491.11|0
1643709900000|2022-02-01 10:05:00|1498.82|1496.82|1499.56|1497.56|1500.8|1498.8|1498.07|1496.07|0
1643710200000|2022-02-01 10:10:00|1499.31|1497.31|1497.82|1495.82|1500.55|1498.55|1495.84|1493.84|0
1643710500000|2022-02-01 10:15:00|1498.07|1496.07|1495.59|1493.59|1499.81|1497.81|1494.6|1492.6|0
1643710800000|2022-02-01 10:20:00|1495.84|1493.84|1494.6|1492.6|1496.7|1494.7|1493.35|1491.35|0
1643711100000|2022-02-01 10:25:00|1494.96|1492.96|1496.58|1494.58|1497.57|1495.57|1494.96|1492.96|0
1643711400000|2022-02-01 10:30:00|1496.08|1494.08|1498.07|1496.07|1498.57|1496.57|1493.47|1491.47|0
1643711700000|2022-02-01 10:35:00|1497.94|1495.94|1501.54|1499.54|1501.79|1499.79|1497.19|1495.19|0
1643712000000|2022-02-01 10:40:00|1501.05|1499.05|1497.07|1495.07|1501.79|1499.79|1496.95|1494.95|0
1643712300000|2022-02-01 10:45:00|1497.32|1495.32|1495.59|1493.59|1498.07|1496.07|1495.59|1493.59|0
1643712600000|2022-02-01 10:50:00|1495.83|1493.83|1492.61|1490.61|1497.32|1495.32|1492.48|1490.48|0
1643712900000|2022-02-01 10:55:00|1492.85|1490.85|1493.35|1491.35|1495.21|1493.21|1490.62|1488.62|0
1643713200000|2022-02-01 11:00:00|1493.22|1491.22|1498.81|1496.81|1500.05|1498.05|1492.11|1490.11|0
1643713500000|2022-02-01 11:05:00|1499.06|1497.06|1503.77|1501.77|1504.14|1502.14|1499.06|1497.06|0
1643713800000|2022-02-01 11:10:00|1503.52|1501.52|1500.55|1498.55|1504.52|1502.52|1500.3|1498.3|0
1643714100000|2022-02-01 11:15:00|1501.04|1499.04|1496.82|1494.82|1502.78|1500.78|1496.57|1494.57|0
1643714400000|2022-02-01 11:20:00|1497.57|1495.57|1498.31|1496.31|1499.06|1497.06|1496.69|1494.69|0
1643714700000|2022-02-01 11:25:00|1498.06|1496.06|1496.32|1494.32|1498.31|1496.31|1494.09|1492.09|0
1643715000000|2022-02-01 11:30:00|1496.2|1494.2|1499.05|1497.05|1499.3|1497.3|1495.83|1493.83|0
1643715300000|2022-02-01 11:35:00|1499.3|1497.3|1496.69|1494.69|1500.17|1498.17|1496.69|1494.69|0
1643715600000|2022-02-01 11:40:00|1496.82|1494.82|1494.59|1492.59|1499.17|1497.17|1494.21|1492.21|0
1643715900000|2022-02-01 11:45:00|1494.34|1492.34|1496.57|1494.57|1497.07|1495.07|1493.59|1491.59|0
1643716200000|2022-02-01 11:50:00|1496.82|1494.82|1495.83|1493.83|1498.18|1496.18|1495.58|1493.58|0
1643716500000|2022-02-01 11:55:00|1496.07|1494.07|1494.58|1492.58|1497.31|1495.31|1494.46|1492.46|0
1643716800000|2022-02-01 12:00:00|1494.45|1492.45|1494.58|1492.58|1496.57|1494.57|1493.59|1491.59|0
1643717100000|2022-02-01 12:05:00|1494.83|1492.83|1496.07|1494.07|1497.31|1495.31|1493.59|1491.59|0
1643717400000|2022-02-01 12:10:00|1495.82|1493.82|1495.57|1493.57|1498.31|1496.31|1495.08|1493.08|0
1643717700000|2022-02-01 12:15:00|1495.69|1493.69|1495.33|1493.33|1497.56|1495.56|1493.59|1491.59|0
1643718000000|2022-02-01 12:20:00|1496.07|1494.07|1497.81|1495.81|1498.92|1496.92|1496.07|1494.07|0
1643718300000|2022-02-01 12:25:00|1497.31|1495.31|1500.54|1498.54|1500.54|1498.54|1496.81|1494.81|0
1643718600000|2022-02-01 12:30:00|1500.79|1498.79|1503.02|1501.02|1503.52|1501.52|1499.79|1497.79|0
1643718900000|2022-02-01 12:35:00|1503.27|1501.27|1503.27|1501.27|1504.51|1502.51|1501.53|1499.53|0
1643719200000|2022-02-01 12:40:00|1503.76|1501.76|1503.76|1501.76|1504.38|1502.38|1501.78|1499.78|0
1643719500000|2022-02-01 12:45:00|1503.51|1501.51|1504.26|1502.26|1504.75|1502.75|1501.28|1499.28|0
1643719800000|2022-02-01 12:50:00|1504.01|1502.01|1503.51|1501.51|1504.75|1502.75|1503.02|1501.02|0
1643720100000|2022-02-01 12:55:00|1503.76|1501.76|1502.52|1500.52|1505.62|1503.62|1501.65|1499.65|0
1643720400000|2022-02-01 13:00:00|1503.02|1501.02|1505.25|1503.25|1505.25|1503.25|1501.77|1499.77|0
1643720700000|2022-02-01 13:05:00|1505.5|1503.5|1505.99|1503.99|1506.99|1504.99|1503.51|1501.51|0
1643721000000|2022-02-01 13:10:00|1506.49|1504.49|1508.23|1506.23|1509.22|1507.22|1505.74|1503.74|0
1643721300000|2022-02-01 13:15:00|1507.98|1505.98|1508.97|1506.97|1509.72|1507.72|1507.98|1505.98|0
1643721600000|2022-02-01 13:20:00|1508.72|1506.72|1510.71|1508.71|1511.7|1509.7|1508.47|1506.47|0
1643721900000|2022-02-01 13:25:00|1510.46|1508.46|1509.34|1507.34|1511.45|1509.45|1508.23|1506.23|0
1643722200000|2022-02-01 13:30:00|1509.47|1507.47|1504.62|1502.62|1509.96|1507.96|1504.25|1502.25|0
1643722500000|2022-02-01 13:35:00|1504.75|1502.75|1507.23|1505.23|1507.48|1505.48|1503.26|1501.26|0
1643722800000|2022-02-01 13:40:00|1506.98|1504.98|1508.97|1506.97|1511.2|1509.2|1506.98|1504.98|0
1643723100000|2022-02-01 13:45:00|1509.46|1507.46|1509.22|1507.22|1510.21|1508.21|1507.48|1505.48|0
1643723400000|2022-02-01 13:50:00|1509.46|1507.46|1510.33|1508.33|1511.57|1509.57|1509.22|1507.22|0
1643723700000|2022-02-01 13:55:00|1510.46|1508.46|1512.19|1510.19|1512.69|1510.69|1509.22|1507.22|0
1643724000000|2022-02-01 14:00:00|1512.56|1510.56|1511.67|1509.67|1514.43|1512.43|1510.95|1508.95|0
1643724300000|2022-02-01 14:05:00|1511.79|1509.79|1511.17|1509.17|1512.16|1510.16|1510.67|1508.67|0
1643724600000|2022-02-01 14:10:00|1511.42|1509.42|1510.42|1508.42|1512.41|1510.41|1510.18|1508.18|0
1643724900000|2022-02-01 14:15:00|1510.67|1508.67|1509.43|1507.43|1510.67|1508.67|1508.19|1506.19|0
1643725200000|2022-02-01 14:20:00|1509.55|1507.55|1511.17|1509.17|1511.66|1509.66|1508.93|1506.93|0
1643725500000|2022-02-01 14:25:00|1511.42|1509.42|1514.64|1512.64|1514.64|1512.64|1511.42|1509.42|0
1643725800000|2022-02-01 14:30:00|1514.4|1512.4|1512.66|1510.66|1515.64|1513.64|1502.48|1500.48|0
1643726100000|2022-02-01 14:35:00|1513.15|1511.15|1512.16|1510.16|1517.13|1515.13|1508.06|1506.06|0
1643726400000|2022-02-01 14:40:00|1511.66|1509.66|1498.87|1496.87|1514.89|1512.89|1495.77|1493.77|0
1643726700000|2022-02-01 14:45:00|1498.5|1496.5|1502.23|1500.23|1503.96|1501.96|1494.04|1492.04|0
1643727000000|2022-02-01 14:50:00|1503.96|1501.96|1502.23|1500.23|1508.19|1506.19|1502.23|1500.23|0
1643727300000|2022-02-01 14:55:00|1501.73|1499.73|1504.58|1502.58|1506.2|1504.2|1498.5|1496.5|0
1643727600000|2022-02-01 15:00:00|1505.95|1503.95|1483.61|1481.61|1505.95|1503.95|1483.61|1481.61|0
1643727900000|2022-02-01 15:05:00|1484.23|1482.23|1486.82|1484.82|1490.29|1488.29|1477.14|1475.14|0
1643728200000|2022-02-01 15:10:00|1487.81|1485.81|1497.74|1495.74|1497.86|1495.86|1485.08|1483.08|0
1643728500000|2022-02-01 15:15:00|1497.86|1495.86|1491.28|1489.28|1498.1|1496.1|1489.55|1487.55|0
1643728800000|2022-02-01 15:20:00|1489.55|1487.55|1503.68|1501.68|1504.67|1502.67|1489.55|1487.55|0
1643729100000|2022-02-01 15:25:00|1503.3|1501.3|1494.99|1492.99|1507.52|1505.52|1494.99|1492.99|0
1643729400000|2022-02-01 15:30:00|1495.49|1493.49|1494.99|1492.99|1504.18|1502.18|1492.76|1490.76|0
1643729700000|2022-02-01 15:35:00|1495.85|1493.85|1496.23|1494.23|1501.44|1499.44|1491.51|1489.51|0
1643730000000|2022-02-01 15:40:00|1496.6|1494.6|1491.51|1489.51|1502.19|1500.19|1487.66|1485.66|0
1643730300000|2022-02-01 15:45:00|1490.52|1488.52|1490.52|1488.52|1491.88|1489.88|1486.67|1484.67|0
1643730600000|2022-02-01 15:50:00|1490.77|1488.77|1498.96|1496.96|1499.95|1497.95|1489.28|1487.28|0
1643730900000|2022-02-01 15:55:00|1499.46|1497.46|1507.4|1505.4|1507.65|1505.65|1499.46|1497.46|0
1643731200000|2022-02-01 16:00:00|1507.65|1505.65|1504.36|1502.36|1511.13|1509.13|1502.62|1500.62|0
1643731500000|2022-02-01 16:05:00|1504.61|1502.61|1511.31|1509.31|1511.56|1509.56|1502.87|1500.87|0
1643731800000|2022-02-01 16:10:00|1511.07|1509.07|1514.79|1512.79|1515.54|1513.54|1508.58|1506.58|0
1643732100000|2022-02-01 16:15:00|1515.54|1513.54|1511.81|1509.81|1515.54|1513.54|1510.57|1508.57|0
1643732400000|2022-02-01 16:20:00|1512.31|1510.31|1504.08|1502.08|1513.05|1511.05|1503.09|1501.09|0
1643732700000|2022-02-01 16:25:00|1504.58|1502.58|1506.32|1504.32|1508.55|1506.55|1502.09|1500.09|0
1643733000000|2022-02-01 16:30:00|1506.07|1504.07|1510.04|1508.04|1510.04|1508.04|1497.87|1495.87|0
1643733300000|2022-02-01 16:35:00|1509.66|1507.66|1507.06|1505.06|1511.53|1509.53|1504.83|1502.83|0
1643733600000|2022-02-01 16:40:00|1506.81|1504.81|1508.55|1506.55|1511.78|1509.78|1506.68|1504.68|0
1643733900000|2022-02-01 16:45:00|1508.8|1506.8|1511.03|1509.03|1515.01|1513.01|1508.55|1506.55|0
1643734200000|2022-02-01 16:50:00|1511.53|1509.53|1511.28|1509.28|1513.02|1511.02|1509.05|1507.05|0
1643734500000|2022-02-01 16:55:00|1512.52|1510.52|1514.26|1512.26|1517.49|1515.49|1511.03|1509.03|0
1643734800000|2022-02-01 17:00:00|1514.88|1512.88|1510.98|1508.98|1516.19|1514.19|1510.23|1508.23|0
1643735100000|2022-02-01 17:05:00|1511.72|1509.72|1510.23|1508.23|1513.21|1511.21|1509.24|1507.24|0
1643735400000|2022-02-01 17:10:00|1510.48|1508.48|1506.75|1504.75|1510.98|1508.98|1504.02|1502.02|0
1643735700000|2022-02-01 17:15:00|1507|1505|1509.98|1507.98|1511.22|1509.22|1506.75|1504.75|0
1643736000000|2022-02-01 17:20:00|1510.48|1508.48|1510.23|1508.23|1511.84|1509.84|1506.25|1504.25|0
1643736300000|2022-02-01 17:25:00|1509.23|1507.23|1508.24|1506.24|1510.97|1508.97|1503.27|1501.27|0
1643736600000|2022-02-01 17:30:00|1507.99|1505.99|1498.3|1496.3|1508.74|1506.74|1497.56|1495.56|0
1643736900000|2022-02-01 17:35:00|1499.3|1497.3|1502.53|1500.53|1504.76|1502.76|1499.05|1497.05|0
1643737200000|2022-02-01 17:40:00|1502.77|1500.77|1503.14|1501.14|1506.75|1504.75|1501.03|1499.03|0
1643737500000|2022-02-01 17:45:00|1503.02|1501.02|1501.03|1499.03|1504.76|1502.76|1499.05|1497.05|0
1643737800000|2022-02-01 17:50:00|1501.78|1499.78|1504.01|1502.01|1504.51|1502.51|1501.28|1499.28|0
1643738100000|2022-02-01 17:55:00|1504.51|1502.51|1511.72|1509.72|1511.96|1509.96|1504.51|1502.51|0
1643738400000|2022-02-01 18:00:00|1511.47|1509.47|1505.5|1503.5|1511.96|1509.96|1505.26|1503.26|0
1643738700000|2022-02-01 18:05:00|1506|1504|1504.01|1502.01|1506.75|1504.75|1503.02|1501.02|0
1643739000000|2022-02-01 18:10:00|1503.76|1501.76|1504.76|1502.76|1507.11|1505.11|1503.76|1501.76|0
1643739300000|2022-02-01 18:15:00|1504.26|1502.26|1506.12|1504.12|1507.49|1505.49|1503.52|1501.52|0
1643739600000|2022-02-01 18:20:00|1506.62|1504.62|1507.24|1505.24|1507.24|1505.24|1505.37|1503.37|0
1643739900000|2022-02-01 18:25:00|1506.99|1504.99|1510.72|1508.72|1510.97|1508.97|1506.25|1504.25|0
1643740200000|2022-02-01 18:30:00|1510.47|1508.47|1508.23|1506.23|1510.72|1508.72|1507.49|1505.49|0
1643740500000|2022-02-01 18:35:00|1508.35|1506.35|1510.22|1508.22|1510.97|1508.97|1504.01|1502.01|0
1643740800000|2022-02-01 18:40:00|1510.34|1508.34|1512.71|1510.71|1513.45|1511.45|1510.22|1508.22|0
1643741100000|2022-02-01 18:45:00|1512.21|1510.21|1512.46|1510.46|1513.95|1511.95|1510.97|1508.97|0
1643741400000|2022-02-01 18:50:00|1512.7|1510.7|1511.99|1509.99|1513.23|1511.23|1509.72|1507.72|0
1643741700000|2022-02-01 18:55:00|1511.62|1509.62|1511.62|1509.62|1511.62|1509.62|1506.4|1504.4|0
1643742000000|2022-02-01 19:00:00|1511.37|1509.37|1512.12|1510.12|1514.35|1512.35|1509.63|1507.63|0
1643742300000|2022-02-01 19:05:00|1511.87|1509.87|1512.48|1510.48|1512.98|1510.98|1510.62|1508.62|0
1643742600000|2022-02-01 19:10:00|1512.61|1510.61|1509.63|1507.63|1515.59|1513.59|1506.65|1504.65|0
1643742900000|2022-02-01 19:15:00|1510.13|1508.13|1508.39|1506.39|1512.23|1510.23|1507.89|1505.89|0
1643743200000|2022-02-01 19:20:00|1508.63|1506.63|1506.76|1504.76|1508.63|1506.63|1502.67|1500.67|0
1643743500000|2022-02-01 19:25:00|1506.65|1504.65|1508.5|1506.5|1508.88|1506.88|1504.03|1502.03|0
1643743800000|2022-02-01 19:30:00|1510.62|1508.62|1510.62|1508.62|1511.86|1509.86|1508.88|1506.88|0
1643744100000|2022-02-01 19:35:00|1511.12|1509.12|1509.13|1507.13|1511.61|1509.61|1505.77|1503.77|0
1643744400000|2022-02-01 19:40:00|1509.63|1507.63|1510.62|1508.62|1510.87|1508.87|1507.14|1505.14|0
1643744700000|2022-02-01 19:45:00|1510.87|1508.87|1510.12|1508.12|1513.11|1511.11|1508.88|1506.88|0
1643745000000|2022-02-01 19:50:00|1509.99|1507.99|1509.74|1507.74|1510.87|1508.87|1506.15|1504.15|0
1643745300000|2022-02-01 19:55:00|1509.87|1507.87|1511.61|1509.61|1512.36|1510.36|1507.88|1505.88|0
1643745600000|2022-02-01 20:00:00|1511.12|1509.12|1522.8|1520.8|1523.3|1521.3|1509.87|1507.87|0
1643745900000|2022-02-01 20:05:00|1521.8|1519.8|1525.8|1523.8|1525.8|1523.8|1520.06|1518.06|0
1643746200000|2022-02-01 20:10:00|1525.55|1523.55|1523.54|1521.54|1525.55|1523.55|1521.8|1519.8|0
1643746500000|2022-02-01 20:15:00|1523.79|1521.79|1523.79|1521.79|1524.53|1522.53|1521.05|1519.05|0
1643746800000|2022-02-01 20:20:00|1524.28|1522.28|1528.51|1526.51|1528.51|1526.51|1523.91|1521.91|0
1643747100000|2022-02-01 20:25:00|1528.26|1526.26|1530.5|1528.5|1531.86|1529.86|1525.28|1523.28|0
1643747400000|2022-02-01 20:30:00|1530.75|1528.75|1533.73|1531.73|1535.72|1533.72|1530.75|1528.75|0
1643747700000|2022-02-01 20:35:00|1533.48|1531.48|1526.52|1524.52|1534.97|1532.97|1526.02|1524.02|0
1643748000000|2022-02-01 20:40:00|1527.26|1525.26|1533.23|1531.23|1534.72|1532.72|1526.27|1524.27|0
1643748300000|2022-02-01 20:45:00|1533.98|1531.98|1539.7|1537.7|1539.95|1537.95|1532.73|1530.73|0
1643748600000|2022-02-01 20:50:00|1541.06|1539.06|1542.41|1540.41|1542.66|1540.66|1537.93|1535.93|0
1643748900000|2022-02-01 20:55:00|1541.66|1539.66|1536.69|1534.69|1542.66|1540.66|1536.69|1534.69|0
1643749200000|2022-02-01 21:00:00|1535.44|1533.44|1538.9|1536.9|1540.39|1538.39|1535.44|1533.44|0
1643749500000|2022-02-01 21:05:00|1539.15|1537.15|1540.14|1538.14|1542.38|1540.38|1537.91|1535.91|0
1643749800000|2022-02-01 21:10:00|1541.01|1539.01|1542.82|1540.82|1543.82|1541.82|1540.89|1538.89|0
1643750100000|2022-02-01 21:15:00|1545.86|1543.26|1546.11|1543.51|1547.1|1544.5|1545.11|1542.51|0
1643750400000|2022-02-01 21:20:00|1546.36|1543.76|1549.21|1546.61|1549.59|1546.99|1546.11|1543.51|0
1643750700000|2022-02-01 21:25:00|1549.09|1546.49|1552.08|1549.48|1552.08|1549.48|1548.72|1546.12|0
1643751000000|2022-02-01 21:30:00|1551.83|1549.23|1555.07|1552.47|1555.31|1552.71|1551.83|1549.23|0
1643751300000|2022-02-01 21:35:00|1555.31|1552.71|1555.56|1552.96|1557.06|1554.46|1555.07|1552.47|0
1643751600000|2022-02-01 21:40:00|1555.81|1553.21|1553.07|1550.47|1556.06|1553.46|1552.82|1550.22|0
1643751900000|2022-02-01 21:45:00|1553.32|1550.72|1552.08|1549.48|1553.32|1550.72|1552.08|1549.48|0
1643752200000|2022-02-01 21:50:00|1552.33|1549.73|1555.31|1552.71|1556.18|1553.58|1552.33|1549.73|0
1643752500000|2022-02-01 21:55:00|1555.56|1552.96|1552.2|1549.6|1555.81|1553.21|1552.2|1549.6|0
1643752800000|2022-02-01 22:00:00|1552.33|1549.73|1549|1546.4|1552.33|1549.73|1549|1546.4|0
1643753100000|2022-02-01 22:05:00|1548.8|1546.2|1550.27|1547.67|1550.27|1547.67|1548.8|1546.2|0
1643753400000|2022-02-01 22:10:00|1550.31|1547.71|1549.74|1547.14|1550.75|1548.15|1549.37|1546.77|0
1643753700000|2022-02-01 22:15:00|1549.55|1546.95|1548.69|1546.09|1549.55|1546.95|1548.65|1546.05|0
1643754000000|2022-02-01 22:20:00|1548.65|1546.05|1548.11|1545.51|1548.65|1546.05|1548.04|1545.44|0
1643754300000|2022-02-01 22:25:00|1548.48|1545.88|1548.59|1545.99|1548.73|1546.13|1548.48|1545.88|0
1643754600000|2022-02-01 22:30:00|1548.65|1546.05|1548.3|1545.7|1548.65|1546.05|1548.15|1545.55|0
1643754900000|2022-02-01 22:35:00|1548.19|1545.59|1548.84|1546.24|1548.91|1546.31|1548.19|1545.59|0
1643755200000|2022-02-01 22:40:00|1548.95|1546.35|1549.27|1546.67|1549.8|1547.2|1548.84|1546.24|0
1643755500000|2022-02-01 22:45:00|1549.23|1546.63|1550.24|1547.64|1550.24|1547.64|1549.23|1546.63|0
1643755800000|2022-02-01 22:50:00|1549.87|1547.27|1550.95|1548.35|1551.1|1548.5|1549.58|1546.98|0
1643756100000|2022-02-01 22:55:00|1551.03|1548.43|1552.99|1550.39|1553.54|1550.94|1551.03|1548.43|0
1643756400000|2022-02-01 23:00:00|1554.43|1551.83|1551.57|1548.97|1554.43|1551.83|1549.83|1547.23|0
1643756700000|2022-02-01 23:05:00|1551.33|1548.73|1551.08|1548.48|1553.81|1551.21|1549.83|1547.23|0
1643757000000|2022-02-01 23:10:00|1551.32|1548.72|1551.2|1548.6|1552.82|1550.22|1549.58|1546.98|0
1643757300000|2022-02-01 23:15:00|1551.08|1548.48|1552.07|1549.47|1552.69|1550.09|1551.08|1548.48|0
1643757600000|2022-02-01 23:20:00|1552.19|1549.59|1552.82|1550.22|1553.81|1551.21|1552.07|1549.47|0
1643757900000|2022-02-01 23:25:00|1552.69|1550.09|1554.31|1551.71|1554.56|1551.96|1552.57|1549.97|0
1643758200000|2022-02-01 23:30:00|1554.06|1551.46|1552.32|1549.72|1554.06|1551.46|1551.07|1548.47|0
1643758500000|2022-02-01 23:35:00|1552.19|1549.59|1553.56|1550.96|1553.81|1551.21|1551.32|1548.72|0
1643758800000|2022-02-01 23:40:00|1553.68|1551.08|1554.56|1551.96|1554.56|1551.96|1553.06|1550.46|0
1643759100000|2022-02-01 23:45:00|1554.31|1551.71|1553.06|1550.46|1554.31|1551.71|1552.81|1550.21|0
1643759400000|2022-02-01 23:50:00|1553.18|1550.58|1552.57|1549.97|1553.31|1550.71|1552.19|1549.59|0
1643759700000|2022-02-01 23:55:00|1552.44|1549.84|1553.56|1550.96|1553.81|1551.21|1552.32|1549.72|0
1643760000000|2022-02-02 00:00:00|1553.43|1550.83|1556.42|1553.82|1556.8|1554.2|1553.31|1550.71|0
1643760300000|2022-02-02 00:05:00|1556.3|1553.7|1556.8|1554.2|1556.8|1554.2|1555.3|1552.7|0
1643760600000|2022-02-02 00:10:00|1557.04|1554.44|1555.67|1553.07|1557.04|1554.44|1555.05|1552.45|0
1643760900000|2022-02-02 00:15:00|1555.3|1552.7|1558.04|1555.44|1558.79|1556.19|1554.8|1552.2|0
1643761200000|2022-02-02 00:20:00|1557.79|1555.19|1557.54|1554.94|1558.29|1555.69|1557.29|1554.69|0
1643761500000|2022-02-02 00:25:00|1557.66|1555.06|1558.78|1556.18|1558.78|1556.18|1556.79|1554.19|0
1643761800000|2022-02-02 00:30:00|1558.54|1555.94|1558.16|1555.56|1559.03|1556.43|1557.54|1554.94|0
1643762100000|2022-02-02 00:35:00|1558.04|1555.44|1557.29|1554.69|1558.29|1555.69|1557.29|1554.69|0
1643762400000|2022-02-02 00:40:00|1557.54|1554.94|1556.79|1554.19|1557.54|1554.94|1556.79|1554.19|0
1643762700000|2022-02-02 00:45:00|1557.04|1554.44|1557.79|1555.19|1558.29|1555.69|1557.04|1554.44|0
1643763000000|2022-02-02 00:50:00|1557.54|1554.94|1558.53|1555.93|1558.78|1556.18|1557.54|1554.94|0
1643763300000|2022-02-02 00:55:00|1558.28|1555.68|1558.28|1555.68|1558.78|1556.18|1557.79|1555.19|0
1643763600000|2022-02-02 01:00:00|1558.04|1555.44|1557.29|1554.69|1558.78|1556.18|1555.8|1553.2|0
1643763900000|2022-02-02 01:05:00|1557.54|1554.94|1559.65|1557.05|1560.28|1557.68|1557.54|1554.94|0
1643764200000|2022-02-02 01:10:00|1559.53|1556.93|1560.03|1557.43|1560.03|1557.43|1558.78|1556.18|0
1643764500000|2022-02-02 01:15:00|1559.28|1556.68|1557.79|1555.19|1559.28|1556.68|1556.29|1553.69|0
1643764800000|2022-02-02 01:20:00|1558.03|1555.43|1558.15|1555.55|1560.03|1557.43|1557.54|1554.94|0
1643765100000|2022-02-02 01:25:00|1558.03|1555.43|1557.54|1554.94|1558.28|1555.68|1557.29|1554.69|0
1643765400000|2022-02-02 01:30:00|1557.9|1555.3|1558.53|1555.93|1558.78|1556.18|1557.04|1554.44|0
1643765700000|2022-02-02 01:35:00|1558.78|1556.18|1558.03|1555.43|1559.03|1556.43|1557.29|1554.69|0
1643766000000|2022-02-02 01:40:00|1557.78|1555.18|1558.78|1556.18|1558.78|1556.18|1557.04|1554.44|0
1643766300000|2022-02-02 01:45:00|1558.53|1555.93|1557.78|1555.18|1558.78|1556.18|1557.53|1554.93|0
1643766600000|2022-02-02 01:50:00|1558.03|1555.43|1557.78|1555.18|1558.4|1555.8|1557.53|1554.93|0
1643766900000|2022-02-02 01:55:00|1558.03|1555.43|1558.28|1555.68|1558.53|1555.93|1557.53|1554.93|0
1643767200000|2022-02-02 02:00:00|1558.03|1555.43|1558.53|1555.93|1558.78|1556.18|1558.03|1555.43|0
1643767500000|2022-02-02 02:05:00|1558.4|1555.8|1558.65|1556.05|1558.78|1556.18|1557.78|1555.18|0
1643767800000|2022-02-02 02:10:00|1558.78|1556.18|1558.53|1555.93|1559.27|1556.67|1558.53|1555.93|0
1643768100000|2022-02-02 02:15:00|1558.65|1556.05|1558.28|1555.68|1559.52|1556.92|1558.03|1555.43|0
1643768400000|2022-02-02 02:20:00|1558.03|1555.43|1555.79|1553.19|1558.28|1555.68|1555.79|1553.19|0
1643768700000|2022-02-02 02:25:00|1556.04|1553.44|1557.03|1554.43|1557.28|1554.68|1555.79|1553.19|0
1643769000000|2022-02-02 02:30:00|1557.28|1554.68|1556.29|1553.69|1557.28|1554.68|1556.04|1553.44|0
1643769300000|2022-02-02 02:35:00|1556.16|1553.56|1556.04|1553.44|1556.54|1553.94|1555.79|1553.19|0
1643769600000|2022-02-02 02:40:00|1557.28|1554.68|1556.53|1553.93|1557.4|1554.8|1556.04|1553.44|0
1643769900000|2022-02-02 02:45:00|1556.4|1553.8|1556.04|1553.44|1556.53|1553.93|1555.79|1553.19|0
1643770200000|2022-02-02 02:50:00|1556.29|1553.69|1556.78|1554.18|1556.78|1554.18|1556.28|1553.68|0
1643770500000|2022-02-02 02:55:00|1556.53|1553.93|1556.78|1554.18|1556.78|1554.18|1556.28|1553.68|0
1643770800000|2022-02-02 03:00:00|1556.65|1554.05|1556.53|1553.93|1556.65|1554.05|1555.79|1553.19|0
1643771100000|2022-02-02 03:05:00|1556.78|1554.18|1556.78|1554.18|1556.78|1554.18|1556.28|1553.68|0
1643771400000|2022-02-02 03:10:00|1556.53|1553.93|1556.78|1554.18|1557.28|1554.68|1556.28|1553.68|0
1643771700000|2022-02-02 03:15:00|1557.03|1554.43|1556.28|1553.68|1557.28|1554.68|1556.03|1553.43|0
1643772000000|2022-02-02 03:20:00|1556.15|1553.55|1557.53|1554.93|1557.53|1554.93|1556.03|1553.43|0
1643772300000|2022-02-02 03:25:00|1557.28|1554.68|1557.28|1554.68|1557.78|1555.18|1557.28|1554.68|0
1643772600000|2022-02-02 03:30:00|1557.03|1554.43|1558.27|1555.67|1558.27|1555.67|1557.03|1554.43|0
1643772900000|2022-02-02 03:35:00|1558.02|1555.42|1557.77|1555.17|1558.64|1556.04|1557.77|1555.17|0
1643773200000|2022-02-02 03:40:00|1558.02|1555.42|1558.02|1555.42|1558.27|1555.67|1557.77|1555.17|0
1643773500000|2022-02-02 03:45:00|1557.89|1555.29|1557.28|1554.68|1558.27|1555.67|1557.03|1554.43|0
1643773800000|2022-02-02 03:50:00|1557.4|1554.8|1557.52|1554.92|1557.52|1554.92|1557.28|1554.68|0
1643774100000|2022-02-02 03:55:00|1557.4|1554.8|1558.27|1555.67|1558.27|1555.67|1557.28|1554.68|0
1643774400000|2022-02-02 04:00:00|1558.02|1555.42|1558.77|1556.17|1558.77|1556.17|1557.77|1555.17|0
1643774700000|2022-02-02 04:05:00|1558.64|1556.04|1558.77|1556.17|1559.02|1556.42|1558.52|1555.92|0
1643775000000|2022-02-02 04:10:00|1558.89|1556.29|1559.27|1556.67|1559.51|1556.91|1558.89|1556.29|0
1643775300000|2022-02-02 04:15:00|1559.51|1556.91|1559.63|1557.03|1560.01|1557.41|1559.51|1556.91|0
1643775600000|2022-02-02 04:20:00|1559.51|1556.91|1559.02|1556.42|1559.51|1556.91|1558.77|1556.17|0
1643775900000|2022-02-02 04:25:00|1559.14|1556.54|1558.77|1556.17|1559.26|1556.66|1558.77|1556.17|0
1643776200000|2022-02-02 04:30:00|1559.02|1556.42|1559.01|1556.41|1559.26|1556.66|1558.77|1556.17|0
1643776500000|2022-02-02 04:35:00|1559.26|1556.66|1559.01|1556.41|1560.01|1557.41|1559.01|1556.41|0
1643776800000|2022-02-02 04:40:00|1558.77|1556.17|1558.77|1556.17|1559.26|1556.66|1558.77|1556.17|0
1643777100000|2022-02-02 04:45:00|1559.01|1556.41|1558.76|1556.16|1559.01|1556.41|1558.02|1555.42|0
1643777400000|2022-02-02 04:50:00|1559.01|1556.41|1559.76|1557.16|1559.88|1557.28|1558.76|1556.16|0
1643777700000|2022-02-02 04:55:00|1560.01|1557.41|1559.76|1557.16|1560.26|1557.66|1559.51|1556.91|0
1643778000000|2022-02-02 05:00:00|1559.88|1557.28|1561.5|1558.9|1561.5|1558.9|1559.51|1556.91|0
1643778300000|2022-02-02 05:05:00|1561.25|1558.65|1561|1558.4|1561.75|1559.15|1560.51|1557.91|0
1643778600000|2022-02-02 05:10:00|1561.25|1558.65|1561|1558.4|1561.5|1558.9|1561|1558.4|0
1643778900000|2022-02-02 05:15:00|1560.87|1558.27|1561|1558.4|1561|1558.4|1560.26|1557.66|0
1643779200000|2022-02-02 05:20:00|1560.75|1558.15|1561.25|1558.65|1561.5|1558.9|1560.75|1558.15|0
1643779500000|2022-02-02 05:25:00|1561.5|1558.9|1561.75|1559.15|1562|1559.4|1561.37|1558.77|0
1643779800000|2022-02-02 05:30:00|1562|1559.4|1561.75|1559.15|1562|1559.4|1561.5|1558.9|0
1643780100000|2022-02-02 05:35:00|1561.62|1559.02|1562|1559.4|1562|1559.4|1561.5|1558.9|0
1643780400000|2022-02-02 05:40:00|1561.75|1559.15|1562.49|1559.89|1567.47|1564.87|1561.75|1559.15|0
1643780700000|2022-02-02 05:45:00|1562.74|1560.14|1563.49|1560.89|1563.49|1560.89|1562.61|1560.01|0
1643781000000|2022-02-02 05:50:00|1563.24|1560.64|1563.24|1560.64|1563.49|1560.89|1562.49|1559.89|0
1643781300000|2022-02-02 05:55:00|1563.49|1560.89|1563.86|1561.26|1564.24|1561.64|1563.24|1560.64|0
1643781600000|2022-02-02 06:00:00|1563.99|1561.39|1565.73|1563.13|1565.73|1563.13|1563.74|1561.14|0
1643781900000|2022-02-02 06:05:00|1566.23|1563.63|1565.73|1563.13|1567.22|1564.62|1565.73|1563.13|0
1643782200000|2022-02-02 06:10:00|1565.85|1563.25|1566.72|1564.12|1566.72|1564.12|1565.73|1563.13|0
1643782500000|2022-02-02 06:15:00|1566.47|1563.87|1566.47|1563.87|1566.59|1563.99|1565.98|1563.38|0
1643782800000|2022-02-02 06:20:00|1566.72|1564.12|1567.59|1564.99|1567.59|1564.99|1566.23|1563.63|0
1643783100000|2022-02-02 06:25:00|1567.34|1564.74|1567.97|1565.37|1567.97|1565.37|1566.97|1564.37|0
1643783400000|2022-02-02 06:30:00|1568.22|1565.62|1567.72|1565.12|1570.21|1567.61|1567.72|1565.12|0
1643783700000|2022-02-02 06:35:00|1567.47|1564.87|1566.34|1563.74|1567.47|1564.87|1565.73|1563.13|0
1643784000000|2022-02-02 06:40:00|1566.22|1563.62|1562.74|1560.14|1566.47|1563.87|1562.49|1559.89|0
1643784300000|2022-02-02 06:45:00|1562.49|1559.89|1562.24|1559.64|1562.74|1560.14|1561.74|1559.14|0
1643784600000|2022-02-02 06:50:00|1561.99|1559.39|1562.24|1559.64|1563.24|1560.64|1561.86|1559.26|0
1643784900000|2022-02-02 06:55:00|1561.99|1559.39|1563.11|1560.51|1563.24|1560.64|1560.75|1558.15|0
1643785200000|2022-02-02 07:00:00|1562.99|1560.39|1561.24|1558.64|1562.99|1560.39|1560.25|1557.65|0
1643785500000|2022-02-02 07:05:00|1560.75|1558.15|1561.49|1558.89|1563.24|1560.64|1560.5|1557.9|0
1643785800000|2022-02-02 07:10:00|1561.24|1558.64|1562.74|1560.14|1562.99|1560.39|1560.75|1558.15|0
1643786100000|2022-02-02 07:15:00|1562.86|1560.26|1563.98|1561.38|1563.98|1561.38|1562.49|1559.89|0
1643786400000|2022-02-02 07:20:00|1564.23|1561.63|1563.73|1561.13|1564.48|1561.88|1562.98|1560.38|0
1643786700000|2022-02-02 07:25:00|1563.85|1561.25|1565.47|1562.87|1565.97|1563.37|1562.98|1560.38|0
1643787000000|2022-02-02 07:30:00|1565.22|1562.62|1565.47|1562.87|1567.46|1564.86|1564.85|1562.25|0
1643787300000|2022-02-02 07:35:00|1565.72|1563.12|1562.71|1560.11|1565.72|1563.12|1562.24|1559.64|0
1643787600000|2022-02-02 07:40:00|1562.82|1560.22|1565.69|1563.09|1565.69|1563.09|1562.46|1559.86|0
1643787900000|2022-02-02 07:45:00|1565.19|1562.59|1561.46|1558.86|1565.19|1562.59|1561.08|1558.48|0
1643788200000|2022-02-02 07:50:00|1561.71|1559.11|1561.83|1559.23|1562.46|1559.86|1561.08|1558.48|0
1643788500000|2022-02-02 07:55:00|1561.96|1559.36|1561.71|1559.11|1562.45|1559.85|1561.46|1558.86|0
1643788800000|2022-02-02 08:00:00|1561.96|1559.36|1560.15|1557.55|1563.13|1560.53|1558.77|1556.17|0
1643789100000|2022-02-02 08:05:00|1559.1|1557.1|1562.08|1560.08|1563.33|1561.33|1558.35|1556.35|0
1643789400000|2022-02-02 08:10:00|1562.2|1560.2|1562.08|1560.08|1563.57|1561.57|1560.34|1558.34|0
1643789700000|2022-02-02 08:15:00|1561.83|1559.83|1559.1|1557.1|1562.33|1560.33|1558.6|1556.6|0
1643790000000|2022-02-02 08:20:00|1559.35|1557.35|1561.58|1559.58|1563.57|1561.57|1559.1|1557.1|0
1643790300000|2022-02-02 08:25:00|1561.7|1559.7|1560.46|1558.46|1563.82|1561.82|1560.34|1558.34|0
1643790600000|2022-02-02 08:30:00|1559.84|1557.84|1559.22|1557.22|1561.83|1559.83|1559.1|1557.1|0
1643790900000|2022-02-02 08:35:00|1559.35|1557.35|1557.48|1555.48|1561.33|1559.33|1557.48|1555.48|0
1643791200000|2022-02-02 08:40:00|1557.36|1555.36|1558.1|1556.1|1559.35|1557.35|1556.86|1554.86|0
1643791500000|2022-02-02 08:45:00|1558.35|1556.35|1555.62|1553.62|1559.1|1557.1|1555.62|1553.62|0
1643791800000|2022-02-02 08:50:00|1555.12|1553.12|1557.85|1555.85|1560.34|1558.34|1554.12|1552.12|0
1643792100000|2022-02-02 08:55:00|1556.23|1554.23|1557.6|1555.6|1557.85|1555.85|1556.11|1554.11|0
1643792400000|2022-02-02 09:00:00|1557.36|1555.36|1562.45|1560.45|1562.58|1560.58|1556.86|1554.86|0
1643792700000|2022-02-02 09:05:00|1562.58|1560.58|1564.43|1562.43|1566.3|1564.3|1562.33|1560.33|0
1643793000000|2022-02-02 09:10:00|1564.56|1562.56|1569.04|1567.04|1569.29|1567.29|1564.07|1562.07|0
1643793300000|2022-02-02 09:15:00|1568.79|1566.79|1566.8|1564.8|1569.78|1567.78|1566.8|1564.8|0
1643793600000|2022-02-02 09:20:00|1567.17|1565.17|1568.79|1566.79|1569.04|1567.04|1566.92|1564.92|0
1643793900000|2022-02-02 09:25:00|1568.91|1566.91|1566.05|1564.05|1569.54|1567.54|1565.31|1563.31|0
1643794200000|2022-02-02 09:30:00|1566.3|1564.3|1566.3|1564.3|1568.04|1566.04|1565.8|1563.8|0
1643794500000|2022-02-02 09:35:00|1566.05|1564.05|1568.29|1566.29|1568.54|1566.54|1564.81|1562.81|0
1643794800000|2022-02-02 09:40:00|1568.04|1566.04|1572.02|1570.02|1572.02|1570.02|1567.79|1565.79|0
1643795100000|2022-02-02 09:45:00|1571.77|1569.77|1574.38|1572.38|1574.38|1572.38|1570.28|1568.28|0
1643795400000|2022-02-02 09:50:00|1574.01|1572.01|1575.75|1573.75|1575.75|1573.75|1574.01|1572.01|0
1643795700000|2022-02-02 09:55:00|1575.62|1573.62|1575.87|1573.87|1577.24|1575.24|1575.25|1573.25|0
1643796000000|2022-02-02 10:00:00|1575.75|1573.75|1574.5|1572.5|1575.75|1573.75|1573.76|1571.76|0
1643796300000|2022-02-02 10:05:00|1575.75|1573.75|1572.27|1570.27|1576|1574|1572.02|1570.02|0
1643796600000|2022-02-02 10:10:00|1572.02|1570.02|1574.26|1572.26|1574.26|1572.26|1571.77|1569.77|0
1643796900000|2022-02-02 10:15:00|1574.5|1572.5|1573.51|1571.51|1575.25|1573.25|1572.76|1570.76|0
1643797200000|2022-02-02 10:20:00|1573.26|1571.26|1573.51|1571.51|1573.76|1571.76|1571.52|1569.52|0
1643797500000|2022-02-02 10:25:00|1573.01|1571.01|1573.26|1571.26|1574.01|1572.01|1572.26|1570.26|0
1643797800000|2022-02-02 10:30:00|1573.13|1571.13|1574.25|1572.25|1575.25|1573.25|1572.76|1570.76|0
1643798100000|2022-02-02 10:35:00|1574|1572|1574.75|1572.75|1575.75|1573.75|1572.51|1570.51|0
1643798400000|2022-02-02 10:40:00|1574.25|1572.25|1573.01|1571.01|1575.5|1573.5|1572.26|1570.26|0
1643798700000|2022-02-02 10:45:00|1573.26|1571.26|1571.02|1569.02|1573.26|1571.26|1570.64|1568.64|0
1643799000000|2022-02-02 10:50:00|1571.27|1569.27|1571.76|1569.76|1573.01|1571.01|1571.27|1569.27|0
1643799300000|2022-02-02 10:55:00|1571.52|1569.52|1571.27|1569.27|1572.01|1570.01|1570.02|1568.02|0
1643799600000|2022-02-02 11:00:00|1571.76|1569.76|1569.53|1567.53|1572.01|1570.01|1568.78|1566.78|0
1643799900000|2022-02-02 11:05:00|1569.28|1567.28|1568.53|1566.53|1569.53|1567.53|1567.04|1565.04|0
1643800200000|2022-02-02 11:10:00|1568.28|1566.28|1567.54|1565.54|1568.53|1566.53|1566.66|1564.66|0
1643800500000|2022-02-02 11:15:00|1567.78|1565.78|1567.29|1565.29|1568.28|1566.28|1566.54|1564.54|0
1643800800000|2022-02-02 11:20:00|1567.04|1565.04|1569.28|1567.28|1570.02|1568.02|1567.04|1565.04|0
1643801100000|2022-02-02 11:25:00|1569.03|1567.03|1569.03|1567.03|1569.77|1567.77|1568.28|1566.28|0
1643801400000|2022-02-02 11:30:00|1568.78|1566.78|1570.27|1568.27|1570.27|1568.27|1568.78|1566.78|0
1643801700000|2022-02-02 11:35:00|1570.02|1568.02|1569.77|1567.77|1570.77|1568.77|1569.52|1567.52|0
1643802000000|2022-02-02 11:40:00|1570.02|1568.02|1569.52|1567.52|1571.01|1569.01|1568.53|1566.53|0
1643802300000|2022-02-02 11:45:00|1569.77|1567.77|1571.13|1569.13|1571.76|1569.76|1569.77|1567.77|0
1643802600000|2022-02-02 11:50:00|1571.01|1569.01|1572.75|1570.75|1573|1571|1570.76|1568.76|0
1643802900000|2022-02-02 11:55:00|1572.51|1570.51|1572.26|1570.26|1572.75|1570.75|1571.51|1569.51|0
1643803200000|2022-02-02 12:00:00|1572.01|1570.01|1571.26|1569.26|1572.01|1570.01|1569.77|1567.77|0
1643803500000|2022-02-02 12:05:00|1571.01|1569.01|1572.5|1570.5|1572.75|1570.75|1570.02|1568.02|0
1643803800000|2022-02-02 12:10:00|1572.75|1570.75|1574.99|1572.99|1577.48|1575.48|1572.75|1570.75|0
1643804100000|2022-02-02 12:15:00|1575.24|1573.24|1576.98|1574.98|1577.73|1575.73|1574.99|1572.99|0
1643804400000|2022-02-02 12:20:00|1577.23|1575.23|1576.23|1574.23|1577.23|1575.23|1575.24|1573.24|0
1643804700000|2022-02-02 12:25:00|1576.48|1574.48|1576.23|1574.23|1577.48|1575.48|1575.24|1573.24|0
1643805000000|2022-02-02 12:30:00|1575.98|1573.98|1574.74|1572.74|1575.98|1573.98|1574.74|1572.74|0
1643805300000|2022-02-02 12:35:00|1574.49|1572.49|1573.25|1571.25|1575.73|1573.73|1573.25|1571.25|0
1643805600000|2022-02-02 12:40:00|1573|1571|1575.24|1573.24|1575.24|1573.24|1572.37|1570.37|0
1643805900000|2022-02-02 12:45:00|1574.99|1572.99|1576.48|1574.48|1577.23|1575.23|1574.74|1572.74|0
1643806200000|2022-02-02 12:50:00|1576.73|1574.73|1577.57|1575.57|1577.82|1575.82|1576.2|1574.2|0
1643806500000|2022-02-02 12:55:00|1577.32|1575.32|1580.05|1578.05|1581.05|1579.05|1577.32|1575.32|0
1643806800000|2022-02-02 13:00:00|1579.18|1577.18|1577.82|1575.82|1579.81|1577.81|1576.08|1574.08|0
1643807100000|2022-02-02 13:05:00|1578.06|1576.06|1577.32|1575.32|1578.81|1576.81|1576.57|1574.57|0
1643807400000|2022-02-02 13:10:00|1577.57|1575.57|1576.77|1574.77|1577.57|1575.57|1575.58|1573.58|0
1643807700000|2022-02-02 13:15:00|1576.27|1574.27|1574.28|1572.28|1577.52|1575.52|1574.28|1572.28|0
1643808000000|2022-02-02 13:20:00|1574.04|1572.04|1570.8|1568.8|1574.53|1572.53|1570.55|1568.55|0
1643808300000|2022-02-02 13:25:00|1570.55|1568.55|1571.3|1569.3|1571.8|1569.8|1569.68|1567.68|0
1643808600000|2022-02-02 13:30:00|1571.55|1569.55|1572.16|1570.16|1572.54|1570.54|1570.8|1568.8|0
1643808900000|2022-02-02 13:35:00|1572.04|1570.04|1571.67|1569.67|1574.65|1572.65|1571.05|1569.05|0
1643809200000|2022-02-02 13:40:00|1571.55|1569.55|1571.17|1569.17|1574.03|1572.03|1571.05|1569.05|0
1643809500000|2022-02-02 13:45:00|1571.3|1569.3|1573.29|1571.29|1573.78|1571.78|1571.05|1569.05|0
1643809800000|2022-02-02 13:50:00|1572.79|1570.79|1567.32|1565.32|1572.79|1570.79|1566.82|1564.82|0
1643810100000|2022-02-02 13:55:00|1567.07|1565.07|1565.83|1563.83|1567.32|1565.32|1564.83|1562.83|0
1643810400000|2022-02-02 14:00:00|1565.33|1563.33|1566.44|1564.44|1567.07|1565.07|1564.09|1562.09|0
1643810700000|2022-02-02 14:05:00|1566.57|1564.57|1566.32|1564.32|1567.32|1565.32|1564.83|1562.83|0
1643811000000|2022-02-02 14:10:00|1566.57|1564.57|1563.35|1561.35|1566.57|1564.57|1563.35|1561.35|0
1643811300000|2022-02-02 14:15:00|1563.6|1561.6|1563.22|1561.22|1566.08|1564.08|1560.86|1558.86|0
1643811600000|2022-02-02 14:20:00|1562.11|1560.11|1564.34|1562.34|1564.34|1562.34|1561.36|1559.36|0
1643811900000|2022-02-02 14:25:00|1564.59|1562.59|1561.98|1559.98|1566.08|1564.08|1561.11|1559.11|0
1643812200000|2022-02-02 14:30:00|1562.35|1560.35|1561.48|1559.48|1562.85|1560.85|1557.88|1555.88|0
1643812500000|2022-02-02 14:35:00|1562.1|1560.1|1568.32|1566.32|1571.05|1569.05|1561.48|1559.48|0
1643812800000|2022-02-02 14:40:00|1568.57|1566.57|1557.13|1555.13|1569.81|1567.81|1553.15|1551.15|0
1643813100000|2022-02-02 14:45:00|1558.13|1556.13|1549.18|1547.18|1559.12|1557.12|1549.18|1547.18|0
1643813400000|2022-02-02 14:50:00|1548.05|1546.05|1554.07|1552.07|1557.3|1555.3|1548.05|1546.05|0
1643813700000|2022-02-02 14:55:00|1554.82|1552.82|1553.08|1551.08|1557.3|1555.3|1547.86|1545.86|0
1643814000000|2022-02-02 15:00:00|1553.82|1551.82|1563.33|1561.33|1566.25|1564.25|1553.82|1551.82|0
1643814300000|2022-02-02 15:05:00|1562.83|1560.83|1564.6|1562.6|1566.83|1564.83|1560.35|1558.35|0
1643814600000|2022-02-02 15:10:00|1564.35|1562.35|1555.43|1553.63|1568.07|1566.07|1555.31|1553.51|0
1643814900000|2022-02-02 15:15:00|1556.3|1554.5|1557.19|1555.39|1558.78|1556.98|1550.59|1548.79|0
1643815200000|2022-02-02 15:20:00|1556.94|1555.14|1550.33|1548.53|1560.17|1558.37|1550.33|1548.53|0
1643815500000|2022-02-02 15:25:00|1550.58|1548.78|1548.84|1547.04|1553.31|1551.51|1546.36|1544.56|0
1643815800000|2022-02-02 15:30:00|1549.34|1547.54|1546.61|1544.81|1553.56|1551.76|1546.11|1544.31|0
1643816100000|2022-02-02 15:35:00|1546.86|1545.06|1555.86|1554.06|1556.6|1554.8|1541.89|1540.09|0
1643816400000|2022-02-02 15:40:00|1555.61|1553.81|1560.27|1558.47|1561.26|1559.46|1550.08|1548.28|0
1643816700000|2022-02-02 15:45:00|1560.39|1558.59|1561.88|1560.08|1565.24|1563.44|1556.54|1554.74|0
1643817000000|2022-02-02 15:50:00|1562.01|1560.21|1554.55|1552.75|1562.87|1561.07|1550.58|1548.78|0
1643817300000|2022-02-02 15:55:00|1554.06|1552.26|1559.14|1557.34|1559.14|1557.34|1553.81|1552.01|0
1643817600000|2022-02-02 16:00:00|1558.53|1556.73|1552.57|1550.77|1560.27|1558.47|1550.08|1548.28|0
1643817900000|2022-02-02 16:05:00|1552.07|1550.27|1546.11|1544.31|1554.55|1552.75|1545.36|1543.56|0
1643818200000|2022-02-02 16:10:00|1545.98|1544.18|1540.15|1538.35|1549.34|1547.54|1540.15|1538.35|0
1643818500000|2022-02-02 16:15:00|1540.64|1538.84|1544.62|1542.82|1546.6|1544.8|1538.41|1536.61|0
1643818800000|2022-02-02 16:20:00|1544.87|1543.07|1548.09|1546.29|1550.82|1549.02|1544.87|1543.07|0
1643819100000|2022-02-02 16:25:00|1549.21|1547.41|1550.33|1548.53|1553.06|1551.26|1548.09|1546.29|0
1643819400000|2022-02-02 16:30:00|1548.84|1547.04|1546.85|1545.05|1549.83|1548.03|1544.37|1542.57|0
1643819700000|2022-02-02 16:35:00|1546.6|1544.8|1541.39|1539.59|1548.59|1546.79|1539.65|1537.85|0
1643820000000|2022-02-02 16:40:00|1542.13|1540.33|1547.1|1545.3|1548.71|1546.91|1541.14|1539.34|0
1643820300000|2022-02-02 16:45:00|1546.6|1544.8|1548.59|1546.79|1553.31|1551.51|1544.48|1542.68|0
1643820600000|2022-02-02 16:50:00|1548.71|1546.91|1552.56|1550.76|1554.3|1552.5|1548.09|1546.29|0
1643820900000|2022-02-02 16:55:00|1552.06|1550.26|1555.29|1553.49|1555.29|1553.49|1550.57|1548.77|0
1643821200000|2022-02-02 17:00:00|1555.04|1553.24|1553.3|1551.5|1555.79|1553.99|1550.82|1549.02|0
1643821500000|2022-02-02 17:05:00|1554.05|1552.25|1564.23|1562.43|1564.98|1563.18|1554.05|1552.25|0
1643821800000|2022-02-02 17:10:00|1564.48|1562.68|1564.35|1562.55|1565.23|1563.43|1561.5|1559.7|0
1643822100000|2022-02-02 17:15:00|1564.48|1562.68|1559.38|1557.58|1567.46|1565.66|1556.78|1554.98|0
1643822400000|2022-02-02 17:20:00|1559.51|1557.71|1559.51|1557.71|1562.24|1560.44|1558.77|1556.97|0
1643822700000|2022-02-02 17:25:00|1558.77|1556.97|1559.01|1557.21|1561.5|1559.7|1558.27|1556.47|0
1643823000000|2022-02-02 17:30:00|1558.76|1556.96|1560.75|1558.95|1561|1559.2|1555.54|1553.74|0
1643823300000|2022-02-02 17:35:00|1560.5|1558.7|1564.23|1562.43|1564.48|1562.68|1559.26|1557.46|0
1643823600000|2022-02-02 17:40:00|1563.73|1561.93|1565.47|1563.67|1565.47|1563.67|1562.24|1560.44|0
1643823900000|2022-02-02 17:45:00|1565.22|1563.42|1569.94|1568.14|1572.92|1571.12|1565.22|1563.42|0
1643824200000|2022-02-02 17:50:00|1570.06|1568.26|1570.94|1569.14|1570.94|1569.14|1568.2|1566.4|0
1643824500000|2022-02-02 17:55:00|1570.44|1568.64|1575.9|1574.1|1575.9|1574.1|1569.2|1567.4|0
1643824800000|2022-02-02 18:00:00|1575.41|1573.61|1571.43|1569.63|1575.9|1574.1|1571.43|1569.63|0
1643825100000|2022-02-02 18:05:00|1571.93|1570.13|1569.19|1567.39|1573.17|1571.37|1569.19|1567.39|0
1643825400000|2022-02-02 18:10:00|1569.69|1567.89|1569.17|1567.37|1569.94|1568.14|1566.21|1564.41|0
1643825700000|2022-02-02 18:15:00|1569.41|1567.61|1568.54|1566.74|1572.89|1571.09|1567.18|1565.38|0
1643826000000|2022-02-02 18:20:00|1568.92|1567.12|1565.69|1563.89|1569.91|1568.11|1564.69|1562.89|0
1643826300000|2022-02-02 18:25:00|1565.44|1563.64|1564.2|1562.4|1567.18|1565.38|1560.22|1558.42|0
1643826600000|2022-02-02 18:30:00|1563.95|1562.15|1567.42|1565.62|1567.92|1566.12|1563.45|1561.65|0
1643826900000|2022-02-02 18:35:00|1568.42|1566.62|1571.9|1570.1|1571.9|1570.1|1567.42|1565.62|0
1643827200000|2022-02-02 18:40:00|1571.52|1569.72|1571.4|1569.6|1573.88|1572.08|1568.91|1567.11|0
1643827500000|2022-02-02 18:45:00|1570.9|1569.1|1566.68|1564.88|1572.89|1571.09|1566.68|1564.88|0
1643827800000|2022-02-02 18:50:00|1567.42|1565.62|1568.17|1566.37|1569.28|1567.48|1565.19|1563.39|0
1643828100000|2022-02-02 18:55:00|1569.16|1567.36|1569.91|1568.11|1571.15|1569.35|1567.42|1565.62|0
1643828400000|2022-02-02 19:00:00|1570.16|1568.36|1574.63|1572.83|1575.37|1573.57|1569.16|1567.36|0
1643828700000|2022-02-02 19:05:00|1574.88|1573.08|1571.89|1570.09|1575.37|1573.57|1569.91|1568.11|0
1643829000000|2022-02-02 19:10:00|1572.14|1570.34|1568.17|1566.37|1574.5|1572.7|1567.42|1565.62|0
1643829300000|2022-02-02 19:15:00|1568.91|1567.11|1570.9|1569.1|1572.39|1570.59|1564.19|1562.39|0
1643829600000|2022-02-02 19:20:00|1570.65|1568.85|1565.93|1564.13|1570.9|1569.1|1565.43|1563.63|0
1643829900000|2022-02-02 19:25:00|1566.43|1564.63|1569.81|1568.01|1570.8|1569|1562.7|1560.9|0
1643830200000|2022-02-02 19:30:00|1570.31|1568.51|1577.51|1575.71|1578.01|1576.21|1569.56|1567.76|0
1643830500000|2022-02-02 19:35:00|1577.27|1575.47|1574.78|1572.98|1578.51|1576.71|1572.29|1570.49|0
1643830800000|2022-02-02 19:40:00|1575.28|1573.48|1579.25|1577.45|1581.49|1579.69|1575.28|1573.48|0
1643831100000|2022-02-02 19:45:00|1579.5|1577.7|1582.11|1580.31|1583.23|1581.43|1577.02|1575.22|0
1643831400000|2022-02-02 19:50:00|1582.24|1580.44|1582.73|1580.93|1584.23|1582.43|1580|1578.2|0
1643831700000|2022-02-02 19:55:00|1582.48|1580.68|1577.26|1575.46|1582.48|1580.68|1577.01|1575.21|0
1643832000000|2022-02-02 20:00:00|1577.51|1575.71|1580.99|1579.19|1582.98|1581.18|1573.29|1571.49|0
1643832300000|2022-02-02 20:05:00|1580.49|1578.69|1577.76|1575.96|1581.49|1579.69|1577.01|1575.21|0
1643832600000|2022-02-02 20:10:00|1577.88|1576.08|1578.01|1576.21|1580|1578.2|1575.77|1573.97|0
1643832900000|2022-02-02 20:15:00|1578.5|1576.7|1586.21|1584.41|1586.96|1585.16|1577.01|1575.21|0
1643833200000|2022-02-02 20:20:00|1586.71|1584.91|1583.72|1581.92|1587.21|1585.41|1582.6|1580.8|0
1643833500000|2022-02-02 20:25:00|1583.84|1582.04|1580.99|1579.19|1586.71|1584.91|1577.76|1575.96|0
1643833800000|2022-02-02 20:30:00|1581.24|1579.44|1584.22|1582.42|1584.22|1582.42|1578.37|1576.57|0
1643834100000|2022-02-02 20:35:00|1584.47|1582.67|1581.24|1579.44|1585.46|1583.66|1579.25|1577.45|0
1643834400000|2022-02-02 20:40:00|1581.11|1579.31|1584.22|1582.42|1584.22|1582.42|1580.24|1578.44|0
1643834700000|2022-02-02 20:45:00|1583.84|1582.04|1585.46|1583.66|1586.95|1585.15|1582.48|1580.68|0
1643835000000|2022-02-02 20:50:00|1585.71|1583.91|1583.97|1582.17|1585.71|1583.91|1576.01|1574.21|0
1643835300000|2022-02-02 20:55:00|1583.72|1581.92|1579.25|1577.45|1587.95|1586.15|1578.75|1576.95|0
1643835600000|2022-02-02 21:00:00|1578.75|1576.95|1575.27|1573.47|1581.98|1580.18|1574.77|1572.97|0
1643835900000|2022-02-02 21:05:00|1575.52|1573.72|1553.76|1551.96|1576.51|1574.71|1552.64|1550.84|0
1643836200000|2022-02-02 21:10:00|1551.15|1549.35|1548.17|1546.37|1552.15|1550.35|1544.19|1542.39|0
1643836500000|2022-02-02 21:15:00|1548.49|1546.29|1547.25|1545.05|1552.46|1550.26|1546.13|1543.93|0
1643836800000|2022-02-02 21:20:00|1546.75|1544.55|1546.13|1543.93|1547.37|1545.17|1542.9|1540.7|0
1643837100000|2022-02-02 21:25:00|1545.88|1543.68|1547.62|1545.42|1548.37|1546.17|1545.14|1542.94|0
1643837400000|2022-02-02 21:30:00|1547.49|1545.29|1548.12|1545.92|1550.36|1548.16|1546.25|1544.05|0
1643837700000|2022-02-02 21:35:00|1548.37|1546.17|1548.24|1546.04|1550.85|1548.65|1547.62|1545.42|0
1643838000000|2022-02-02 21:40:00|1548.37|1546.17|1550.11|1547.91|1550.11|1547.91|1547.37|1545.17|0
1643838300000|2022-02-02 21:45:00|1549.73|1547.53|1547.37|1545.17|1549.86|1547.66|1546.87|1544.67|0
1643838600000|2022-02-02 21:50:00|1547.62|1545.42|1549.11|1546.91|1550.6|1548.4|1546.87|1544.67|0
1643838900000|2022-02-02 21:55:00|1548.86|1546.66|1551.22|1549.02|1551.22|1549.02|1548.86|1546.66|0
1643839200000|2022-02-02 22:00:00|1550.99|1548.79|1549.81|1547.61|1551.52|1549.32|1549.81|1547.61|0
1643839500000|2022-02-02 22:05:00|1549.77|1547.57|1550.49|1548.29|1550.68|1548.48|1549.77|1547.57|0
1643839800000|2022-02-02 22:10:00|1550.35|1548.15|1549.93|1547.73|1550.9|1548.7|1549.93|1547.73|0
1643840100000|2022-02-02 22:15:00|1549.9|1547.7|1548.09|1545.89|1549.93|1547.73|1548.09|1545.89|0
1643840400000|2022-02-02 22:20:00|1548.13|1545.93|1548.13|1545.93|1548.34|1546.14|1547.94|1545.74|0
1643840700000|2022-02-02 22:25:00|1548.2|1546|1549.32|1547.12|1549.71|1547.51|1548.16|1545.96|0
1643841000000|2022-02-02 22:30:00|1549.04|1546.84|1549.53|1547.33|1549.53|1547.33|1549.04|1546.84|0
1643841300000|2022-02-02 22:35:00|1549.5|1547.3|1548.29|1546.09|1549.53|1547.33|1548.26|1546.06|0
1643841600000|2022-02-02 22:40:00|1548.26|1546.06|1548.26|1546.06|1548.29|1546.09|1548.26|1546.06|0
1643841900000|2022-02-02 22:45:00|1548.29|1546.09|1547.66|1545.46|1548.47|1546.27|1547.66|1545.46|0
1643842200000|2022-02-02 22:50:00|1547.91|1545.71|1546.83|1544.63|1547.91|1545.71|1546.65|1544.45|0
1643842500000|2022-02-02 22:55:00|1546.86|1544.66|1546.97|1544.77|1547.44|1545.24|1545.91|1543.71|0
1643842800000|2022-02-02 23:00:00|1547.52|1545.32|1547.4|1545.2|1550.63|1548.43|1547.15|1544.95|0
1643843100000|2022-02-02 23:05:00|1547.65|1545.45|1545.17|1542.97|1548.64|1546.44|1545.17|1542.97|0
1643843400000|2022-02-02 23:10:00|1545.41|1543.21|1544.17|1541.97|1545.66|1543.46|1543.92|1541.72|0
1643843700000|2022-02-02 23:15:00|1544.42|1542.22|1543.43|1541.23|1546.16|1543.96|1543.43|1541.23|0
1643844000000|2022-02-02 23:20:00|1543.67|1541.47|1544.17|1541.97|1544.67|1542.47|1542.93|1540.73|0
1643844300000|2022-02-02 23:25:00|1543.92|1541.72|1543.18|1540.98|1543.92|1541.72|1542.93|1540.73|0
1643844600000|2022-02-02 23:30:00|1543.42|1541.22|1540.94|1538.74|1543.42|1541.22|1540.19|1537.99|0
1643844900000|2022-02-02 23:35:00|1541.19|1538.99|1537.21|1535.01|1541.68|1539.48|1537.21|1535.01|0
1643845200000|2022-02-02 23:40:00|1537.46|1535.26|1534.73|1532.53|1537.46|1535.26|1534.48|1532.28|0
1643845500000|2022-02-02 23:45:00|1534.48|1532.28|1533.36|1531.16|1535.59|1533.39|1533.24|1531.04|0
1643845800000|2022-02-02 23:50:00|1533.24|1531.04|1534.73|1532.53|1534.98|1532.78|1532.99|1530.79|0
1643846100000|2022-02-02 23:55:00|1534.48|1532.28|1533.85|1531.65|1535.47|1533.27|1532.99|1530.79|0
1643846400000|2022-02-03 00:00:00|1533.73|1531.53|1537.21|1535.01|1537.71|1535.51|1533.49|1531.29|0
1643846700000|2022-02-03 00:05:00|1537.08|1534.88|1533.73|1531.53|1537.08|1534.88|1532.99|1530.79|0
1643847000000|2022-02-03 00:10:00|1533.98|1531.78|1536.96|1534.76|1537.21|1535.01|1533.6|1531.4|0
1643847300000|2022-02-03 00:15:00|1537.33|1535.13|1538.07|1535.87|1540.69|1538.49|1536.96|1534.76|0
1643847600000|2022-02-03 00:20:00|1537.95|1535.75|1539.44|1537.24|1539.44|1537.24|1537.71|1535.51|0
1643847900000|2022-02-03 00:25:00|1539.31|1537.11|1538.07|1535.87|1539.31|1537.11|1536.71|1534.51|0
1643848200000|2022-02-03 00:30:00|1537.95|1535.75|1536.21|1534.01|1539.56|1537.36|1536.21|1534.01|0
1643848500000|2022-02-03 00:35:00|1535.97|1533.77|1535.47|1533.27|1538.7|1536.5|1534.72|1532.52|0
1643848800000|2022-02-03 00:40:00|1535.72|1533.52|1536.71|1534.51|1537.95|1535.75|1535.72|1533.52|0
1643849100000|2022-02-03 00:45:00|1536.96|1534.76|1536.21|1534.01|1538.2|1536|1535.47|1533.27|0
1643849400000|2022-02-03 00:50:00|1535.72|1533.52|1536.96|1534.76|1537.45|1535.25|1535.72|1533.52|0
1643849700000|2022-02-03 00:55:00|1537.08|1534.88|1534.72|1532.52|1537.45|1535.25|1534.22|1532.02|0
1643850000000|2022-02-03 01:00:00|1534.97|1532.77|1537.2|1535|1538.2|1536|1534.47|1532.27|0
1643850300000|2022-02-03 01:05:00|1537.45|1535.25|1532.98|1530.78|1538.07|1535.87|1532.98|1530.78|0
1643850600000|2022-02-03 01:10:00|1533.48|1531.28|1534.72|1532.52|1536.46|1534.26|1533.48|1531.28|0
1643850900000|2022-02-03 01:15:00|1534.47|1532.27|1532.48|1530.28|1535.71|1533.51|1532.11|1529.91|0
1643851200000|2022-02-03 01:20:00|1532.23|1530.03|1533.48|1531.28|1535.22|1533.02|1532.23|1530.03|0
1643851500000|2022-02-03 01:25:00|1533.72|1531.52|1533.87|1531.67|1534.72|1532.52|1532.94|1530.74|0
1643851800000|2022-02-03 01:30:00|1533.74|1531.54|1533.87|1531.67|1534.49|1532.29|1533.49|1531.29|0
1643852100000|2022-02-03 01:35:00|1533.99|1531.79|1536.35|1534.15|1536.6|1534.4|1533.62|1531.42|0
1643852400000|2022-02-03 01:40:00|1536.1|1533.9|1536.6|1534.4|1536.85|1534.65|1535.23|1533.03|0
1643852700000|2022-02-03 01:45:00|1536.47|1534.27|1533.87|1531.67|1536.6|1534.4|1533.37|1531.17|0
1643853000000|2022-02-03 01:50:00|1533.99|1531.79|1533.37|1531.17|1534.48|1532.28|1533.37|1531.17|0
1643853300000|2022-02-03 01:55:00|1533.49|1531.29|1532.13|1529.93|1533.62|1531.42|1531.39|1529.19|0
1643853600000|2022-02-03 02:00:00|1531.88|1529.68|1531.14|1528.94|1532.25|1530.05|1531.14|1528.94|0
1643853900000|2022-02-03 02:05:00|1531.38|1529.18|1531.88|1529.68|1531.88|1529.68|1529.65|1527.45|0
1643854200000|2022-02-03 02:10:00|1532.13|1529.93|1531.5|1529.3|1532.87|1530.67|1531.14|1528.94|0
1643854500000|2022-02-03 02:15:00|1531.63|1529.43|1531.63|1529.43|1532.38|1530.18|1531.38|1529.18|0
1643854800000|2022-02-03 02:20:00|1531.75|1529.55|1531.63|1529.43|1531.88|1529.68|1530.89|1528.69|0
1643855100000|2022-02-03 02:25:00|1531.38|1529.18|1532.62|1530.42|1533.37|1531.17|1531.38|1529.18|0
1643855400000|2022-02-03 02:30:00|1532.87|1530.67|1532.13|1529.93|1532.87|1530.67|1532.13|1529.93|0
1643855700000|2022-02-03 02:35:00|1531.88|1529.68|1532.87|1530.67|1532.87|1530.67|1531.63|1529.43|0
1643856000000|2022-02-03 02:40:00|1533.12|1530.92|1534.11|1531.91|1534.11|1531.91|1532.87|1530.67|0
1643856300000|2022-02-03 02:45:00|1534.36|1532.16|1535.6|1533.4|1535.97|1533.77|1534.36|1532.16|0
1643856600000|2022-02-03 02:50:00|1535.35|1533.15|1535.35|1533.15|1535.85|1533.65|1535.1|1532.9|0
1643856900000|2022-02-03 02:55:00|1535.47|1533.27|1535.1|1532.9|1535.85|1533.65|1535.1|1532.9|0
1643857200000|2022-02-03 03:00:00|1535.35|1533.15|1535.6|1533.4|1535.85|1533.65|1535.1|1532.9|0
1643857500000|2022-02-03 03:05:00|1535.85|1533.65|1538.58|1536.38|1538.58|1536.38|1535.85|1533.65|0
1643857800000|2022-02-03 03:10:00|1538.82|1536.62|1537.09|1534.89|1538.82|1536.62|1537.09|1534.89|0
1643858100000|2022-02-03 03:15:00|1537.21|1535.01|1537.09|1534.89|1537.58|1535.38|1536.59|1534.39|0
1643858400000|2022-02-03 03:20:00|1537.2|1535|1536.84|1534.64|1537.58|1535.38|1536.34|1534.14|0
1643858700000|2022-02-03 03:25:00|1536.59|1534.39|1537.08|1534.88|1537.58|1535.38|1536.59|1534.39|0
1643859000000|2022-02-03 03:30:00|1536.96|1534.76|1535.35|1533.15|1536.96|1534.76|1535.1|1532.9|0
1643859300000|2022-02-03 03:35:00|1535.1|1532.9|1536.09|1533.89|1536.09|1533.89|1535.1|1532.9|0
1643859600000|2022-02-03 03:40:00|1536.34|1534.14|1534.6|1532.4|1536.34|1534.14|1534.6|1532.4|0
1643859900000|2022-02-03 03:45:00|1534.72|1532.52|1535.21|1533.01|1535.46|1533.26|1534.6|1532.4|0
1643860200000|2022-02-03 03:50:00|1535.34|1533.14|1536.58|1534.38|1536.83|1534.63|1534.6|1532.4|0
1643860500000|2022-02-03 03:55:00|1536.83|1534.63|1538.57|1536.37|1539.32|1537.12|1535.59|1533.39|0
1643860800000|2022-02-03 04:00:00|1538.32|1536.12|1538.07|1535.87|1539.32|1537.12|1538.07|1535.87|0
1643861100000|2022-02-03 04:05:00|1538.32|1536.12|1538.07|1535.87|1538.32|1536.12|1538.07|1535.87|0
1643861400000|2022-02-03 04:10:00|1538.32|1536.12|1538.69|1536.49|1538.82|1536.62|1538.07|1535.87|0
1643861700000|2022-02-03 04:15:00|1538.82|1536.62|1538.57|1536.37|1539.07|1536.87|1538.07|1535.87|0
1643862000000|2022-02-03 04:20:00|1538.32|1536.12|1538.07|1535.87|1538.32|1536.12|1538.07|1535.87|0
1643862300000|2022-02-03 04:25:00|1538.19|1535.99|1537.57|1535.37|1538.57|1536.37|1537.57|1535.37|0
1643862600000|2022-02-03 04:30:00|1538.07|1535.87|1537.82|1535.62|1538.07|1535.87|1537.57|1535.37|0
1643862900000|2022-02-03 04:35:00|1537.57|1535.37|1538.32|1536.12|1538.32|1536.12|1537.57|1535.37|0
1643863200000|2022-02-03 04:40:00|1538.07|1535.87|1539.31|1537.11|1539.56|1537.36|1538.07|1535.87|0
1643863500000|2022-02-03 04:45:00|1539.56|1537.36|1538.56|1536.36|1539.56|1537.36|1538.56|1536.36|0
1643863800000|2022-02-03 04:50:00|1538.81|1536.61|1539.06|1536.86|1539.31|1537.11|1538.56|1536.36|0
1643864100000|2022-02-03 04:55:00|1538.81|1536.61|1538.56|1536.36|1539.06|1536.86|1538.56|1536.36|0
1643864400000|2022-02-03 05:00:00|1538.31|1536.11|1538.31|1536.11|1538.31|1536.11|1538.31|1536.11|0
1643864700000|2022-02-03 05:05:00|1538.43|1536.23|1538.81|1536.61|1539.06|1536.86|1538.31|1536.11|0
1643865000000|2022-02-03 05:10:00|1539.06|1536.86|1538.81|1536.61|1540.05|1537.85|1538.56|1536.36|0
1643865300000|2022-02-03 05:15:00|1538.68|1536.48|1539.06|1536.86|1539.31|1537.11|1538.56|1536.36|0
1643865600000|2022-02-03 05:20:00|1539.31|1537.11|1540.05|1537.85|1540.05|1537.85|1539.06|1536.86|0
1643865900000|2022-02-03 05:25:00|1539.92|1537.72|1539.06|1536.86|1540.05|1537.85|1539.06|1536.86|0
1643866200000|2022-02-03 05:30:00|1539.3|1537.1|1539.06|1536.86|1539.55|1537.35|1539.06|1536.86|0
1643866500000|2022-02-03 05:35:00|1539.3|1537.1|1539.49|1537.29|1539.74|1537.54|1539.06|1536.86|0
1643866800000|2022-02-03 05:40:00|1539.25|1537.05|1539|1536.8|1539.49|1537.29|1539|1536.8|0
1643867100000|2022-02-03 05:45:00|1539.24|1537.04|1539.24|1537.04|1539.49|1537.29|1539|1536.8|0
1643867400000|2022-02-03 05:50:00|1539|1536.8|1539|1536.8|1539.24|1537.04|1538.5|1536.3|0
1643867700000|2022-02-03 05:55:00|1538.75|1536.55|1538.25|1536.05|1538.75|1536.55|1537.01|1534.81|0
1643868000000|2022-02-03 06:00:00|1538|1535.8|1537.26|1535.06|1538.5|1536.3|1536.51|1534.31|0
1643868300000|2022-02-03 06:05:00|1537.5|1535.3|1537.25|1535.05|1537.5|1535.3|1536.01|1533.81|0
1643868600000|2022-02-03 06:10:00|1537.5|1535.3|1537.75|1535.55|1538|1535.8|1537.25|1535.05|0
1643868900000|2022-02-03 06:15:00|1538|1535.8|1536.76|1534.56|1538|1535.8|1536.76|1534.56|0
1643869200000|2022-02-03 06:20:00|1536.88|1534.68|1536.51|1534.31|1536.88|1534.68|1535.76|1533.56|0
1643869500000|2022-02-03 06:25:00|1536.13|1533.93|1535.76|1533.56|1536.51|1534.31|1535.27|1533.07|0
1643869800000|2022-02-03 06:30:00|1536.01|1533.81|1536.76|1534.56|1537.5|1535.3|1535.27|1533.07|0
1643870100000|2022-02-03 06:35:00|1536.51|1534.31|1535.51|1533.31|1536.51|1534.31|1534.64|1532.44|0
1643870400000|2022-02-03 06:40:00|1535.76|1533.56|1535.76|1533.56|1536.38|1534.18|1535.51|1533.31|0
1643870700000|2022-02-03 06:45:00|1535.88|1533.68|1535.38|1533.18|1536.13|1533.93|1534.77|1532.57|0
1643871000000|2022-02-03 06:50:00|1535.26|1533.06|1536.62|1534.42|1536.75|1534.55|1535.26|1533.06|0
1643871300000|2022-02-03 06:55:00|1536.75|1534.55|1535.51|1533.31|1537.25|1535.05|1535.51|1533.31|0
1643871600000|2022-02-03 07:00:00|1535.76|1533.56|1537.99|1535.79|1538.24|1536.04|1534.52|1532.32|0
1643871900000|2022-02-03 07:05:00|1538.11|1535.91|1537.86|1535.66|1539.24|1537.04|1537.74|1535.54|0
1643872200000|2022-02-03 07:10:00|1537.5|1535.3|1539.98|1537.78|1540.97|1538.77|1537.5|1535.3|0
1643872500000|2022-02-03 07:15:00|1540.23|1538.03|1539.98|1537.78|1541.09|1538.89|1539.73|1537.53|0
1643872800000|2022-02-03 07:20:00|1540.23|1538.03|1537.61|1535.41|1540.48|1538.28|1537.61|1535.41|0
1643873100000|2022-02-03 07:25:00|1537.74|1535.54|1537.49|1535.29|1538.98|1536.78|1537.25|1535.05|0
1643873400000|2022-02-03 07:30:00|1537.86|1535.66|1538.24|1536.04|1538.74|1536.54|1537|1534.8|0
1643873700000|2022-02-03 07:35:00|1538.98|1536.78|1539.48|1537.28|1540.22|1538.02|1538.24|1536.04|0
1643874000000|2022-02-03 07:40:00|1539.6|1537.4|1540.84|1538.64|1540.84|1538.64|1538.24|1536.04|0
1643874300000|2022-02-03 07:45:00|1540.72|1538.52|1541.71|1539.51|1542.96|1540.76|1540.72|1538.52|0
1643874600000|2022-02-03 07:50:00|1541.96|1539.76|1543.2|1541|1543.2|1541|1540.72|1538.52|0
1643874900000|2022-02-03 07:55:00|1543.95|1541.75|1544.45|1542.25|1545.19|1542.99|1543.95|1541.75|0
1643875200000|2022-02-03 08:00:00|1544.69|1542.49|1544.56|1542.36|1546.18|1543.98|1541.83|1539.63|0
1643875500000|2022-02-03 08:05:00|1544.24|1542.44|1541.26|1539.46|1545.73|1543.93|1541.01|1539.21|0
1643875800000|2022-02-03 08:10:00|1541.01|1539.21|1541.51|1539.71|1542.75|1540.95|1540.02|1538.22|0
1643876100000|2022-02-03 08:15:00|1541.26|1539.46|1542.26|1540.46|1546.48|1544.68|1540.52|1538.72|0
1643876400000|2022-02-03 08:20:00|1541.88|1540.08|1540.27|1538.47|1542.26|1540.46|1538.28|1536.48|0
1643876700000|2022-02-03 08:25:00|1540.76|1538.96|1539.27|1537.47|1542.5|1540.7|1538.53|1536.73|0
1643877000000|2022-02-03 08:30:00|1539.03|1537.23|1540.76|1538.96|1542.01|1540.21|1539.03|1537.23|0
1643877300000|2022-02-03 08:35:00|1540.63|1538.83|1540.39|1538.59|1541.01|1539.21|1538.78|1536.98|0
1643877600000|2022-02-03 08:40:00|1540.51|1538.71|1540.02|1538.22|1542|1540.2|1539.02|1537.22|0
1643877900000|2022-02-03 08:45:00|1539.77|1537.97|1540.76|1538.96|1542.75|1540.95|1539.77|1537.97|0
1643878200000|2022-02-03 08:50:00|1540.88|1539.08|1541.26|1539.46|1542.12|1540.32|1540.76|1538.96|0
1643878500000|2022-02-03 08:55:00|1541.38|1539.58|1542.5|1540.7|1543.25|1541.45|1541.01|1539.21|0
1643878800000|2022-02-03 09:00:00|1542.12|1540.32|1539.64|1537.84|1543.49|1541.69|1539.02|1537.22|0
1643879100000|2022-02-03 09:05:00|1539.77|1537.97|1538.77|1536.97|1540.02|1538.22|1537.78|1535.98|0
1643879400000|2022-02-03 09:10:00|1538.89|1537.09|1540.51|1538.71|1541.01|1539.21|1537.78|1535.98|0
1643879700000|2022-02-03 09:15:00|1540.38|1538.58|1542.25|1540.45|1542.75|1540.95|1539.52|1537.72|0
1643880000000|2022-02-03 09:20:00|1542.5|1540.7|1542|1540.2|1542.99|1541.19|1540.26|1538.46|0
1643880300000|2022-02-03 09:25:00|1542.25|1540.45|1538.77|1536.97|1542.25|1540.45|1538.52|1536.72|0
1643880600000|2022-02-03 09:30:00|1538.64|1536.84|1538.77|1536.97|1539.76|1537.96|1538.64|1536.84|0
1643880900000|2022-02-03 09:35:00|1538.52|1536.72|1536.78|1534.98|1538.52|1536.72|1535.79|1533.99|0
1643881200000|2022-02-03 09:40:00|1536.53|1534.73|1532.56|1530.76|1536.53|1534.73|1530.57|1528.77|0
1643881500000|2022-02-03 09:45:00|1532.43|1530.63|1534.91|1533.11|1536.04|1534.24|1532.43|1530.63|0
1643881800000|2022-02-03 09:50:00|1534.79|1532.99|1531.32|1529.52|1536.04|1534.24|1531.32|1529.52|0
1643882100000|2022-02-03 09:55:00|1530.82|1529.02|1529.33|1527.53|1531.57|1529.77|1527.84|1526.04|0
1643882400000|2022-02-03 10:00:00|1529.08|1527.28|1530.82|1529.02|1530.82|1529.02|1527.84|1526.04|0
1643882700000|2022-02-03 10:05:00|1530.57|1528.77|1532.81|1531.01|1533.8|1532|1530.07|1528.27|0
1643883000000|2022-02-03 10:10:00|1533.05|1531.25|1532.31|1530.51|1534.79|1532.99|1531.56|1529.76|0
1643883300000|2022-02-03 10:15:00|1532.56|1530.76|1534.54|1532.74|1534.79|1532.99|1532.43|1530.63|0
1643883600000|2022-02-03 10:20:00|1534.79|1532.99|1530.82|1529.02|1535.29|1533.49|1530.57|1528.77|0
1643883900000|2022-02-03 10:25:00|1530.57|1528.77|1531.31|1529.51|1533.55|1531.75|1530.07|1528.27|0
1643884200000|2022-02-03 10:30:00|1531.06|1529.26|1532.55|1530.75|1533.05|1531.25|1531.06|1529.26|0
1643884500000|2022-02-03 10:35:00|1532.92|1531.12|1531.06|1529.26|1532.92|1531.12|1529.82|1528.02|0
1643884800000|2022-02-03 10:40:00|1530.81|1529.01|1531.31|1529.51|1531.81|1530.01|1530.07|1528.27|0
1643885100000|2022-02-03 10:45:00|1531.43|1529.63|1530.07|1528.27|1532.06|1530.26|1529.82|1528.02|0
1643885400000|2022-02-03 10:50:00|1529.94|1528.14|1528.58|1526.78|1530.32|1528.52|1528.33|1526.53|0
1643885700000|2022-02-03 10:55:00|1528.33|1526.53|1528.58|1526.78|1529.07|1527.27|1526.34|1524.54|0
1643886000000|2022-02-03 11:00:00|1528.83|1527.03|1529.07|1527.27|1530.56|1528.76|1526.34|1524.54|0
1643886300000|2022-02-03 11:05:00|1529.19|1527.39|1532.3|1530.5|1533.79|1531.99|1529.07|1527.27|0
1643886600000|2022-02-03 11:10:00|1532.67|1530.87|1528.82|1527.02|1532.67|1530.87|1528.82|1527.02|0
1643886900000|2022-02-03 11:15:00|1528.58|1526.78|1525.66|1523.86|1529.07|1527.27|1524.53|1522.73|0
1643887200000|2022-02-03 11:20:00|1525.9|1524.1|1524.17|1522.37|1525.9|1524.1|1523.92|1522.12|0
1643887500000|2022-02-03 11:25:00|1524.28|1522.48|1525.41|1523.61|1526.15|1524.35|1523.17|1521.37|0
1643887800000|2022-02-03 11:30:00|1525.52|1523.72|1523.92|1522.12|1525.9|1524.1|1523.17|1521.37|0
1643888100000|2022-02-03 11:35:00|1523.67|1521.87|1524.16|1522.36|1525.4|1523.6|1523.42|1521.62|0
1643888400000|2022-02-03 11:40:00|1524.28|1522.48|1527.14|1525.34|1527.39|1525.59|1524.16|1522.36|0
1643888700000|2022-02-03 11:45:00|1527.39|1525.59|1528.38|1526.58|1528.63|1526.83|1526.4|1524.6|0
1643889000000|2022-02-03 11:50:00|1528.25|1526.45|1529.62|1527.82|1530.12|1528.32|1527.89|1526.09|0
1643889300000|2022-02-03 11:55:00|1529.49|1527.69|1531.86|1530.06|1532.11|1530.31|1529.37|1527.57|0
1643889600000|2022-02-03 12:00:00|1531.36|1529.56|1526.15|1524.35|1532.35|1530.55|1526.15|1524.35|0
1643889900000|2022-02-03 12:05:00|1526.02|1524.22|1528.63|1526.83|1528.88|1527.08|1525.65|1523.85|0
1643890200000|2022-02-03 12:10:00|1528.38|1526.58|1531.36|1529.56|1531.61|1529.81|1528.25|1526.45|0
1643890500000|2022-02-03 12:15:00|1530.61|1528.81|1534.86|1533.06|1535.11|1533.31|1530.37|1528.57|0
1643890800000|2022-02-03 12:20:00|1534.73|1532.93|1533.13|1531.33|1535.11|1533.31|1532.88|1531.08|0
1643891100000|2022-02-03 12:25:00|1532.88|1531.08|1533.93|1532.13|1534.12|1532.32|1530.64|1528.84|0
1643891400000|2022-02-03 12:30:00|1534.05|1532.25|1533.18|1531.38|1534.05|1532.25|1530.7|1528.9|0
1643891700000|2022-02-03 12:35:00|1533.06|1531.26|1541.13|1539.33|1541.63|1539.83|1532.31|1530.51|0
1643892000000|2022-02-03 12:40:00|1541.38|1539.58|1538.15|1536.35|1542.24|1540.44|1537.9|1536.1|0
1643892300000|2022-02-03 12:45:00|1538.27|1536.47|1538.15|1536.35|1540.5|1538.7|1537.16|1535.36|0
1643892600000|2022-02-03 12:50:00|1537.65|1535.85|1541.37|1539.57|1543.36|1541.56|1537.65|1535.85|0
1643892900000|2022-02-03 12:55:00|1540.63|1538.83|1538.64|1536.84|1540.63|1538.83|1537.4|1535.6|0
1643893200000|2022-02-03 13:00:00|1537.9|1536.1|1536.66|1534.86|1538.39|1536.59|1532.93|1531.13|0
1643893500000|2022-02-03 13:05:00|1536.9|1535.1|1534.61|1532.81|1537.77|1535.97|1534.17|1532.37|0
1643893800000|2022-02-03 13:10:00|1534.11|1532.31|1531.88|1530.08|1535.11|1533.31|1530.39|1528.59|0
1643894100000|2022-02-03 13:15:00|1532.13|1530.33|1534.86|1533.06|1535.6|1533.8|1531.88|1530.08|0
1643894400000|2022-02-03 13:20:00|1534.11|1532.31|1533.73|1531.93|1535.6|1533.8|1532.13|1530.33|0
1643894700000|2022-02-03 13:25:00|1533.61|1531.81|1532|1530.2|1535.1|1533.3|1531.75|1529.95|0
1643895000000|2022-02-03 13:30:00|1532.99|1531.19|1533.12|1531.32|1536.22|1534.42|1531.88|1530.08|0
1643895300000|2022-02-03 13:35:00|1532.99|1531.19|1530.5|1528.7|1534.36|1532.56|1528.9|1527.1|0
1643895600000|2022-02-03 13:40:00|1530.26|1528.46|1522.44|1520.64|1532.37|1530.57|1521.94|1520.14|0
1643895900000|2022-02-03 13:45:00|1522.69|1520.89|1518.22|1516.42|1524.67|1522.87|1517.97|1516.17|0
1643896200000|2022-02-03 13:50:00|1518.09|1516.29|1516.73|1514.93|1519.21|1517.41|1515.49|1513.69|0
1643896500000|2022-02-03 13:55:00|1517.23|1515.43|1514.73|1512.93|1518.47|1516.67|1514.25|1512.45|0
1643896800000|2022-02-03 14:00:00|1514.48|1512.68|1512.81|1511.01|1515.54|1513.74|1511.07|1509.27|0
1643897100000|2022-02-03 14:05:00|1513.06|1511.26|1519.29|1517.49|1520.28|1518.48|1511.82|1510.02|0
1643897400000|2022-02-03 14:10:00|1519.41|1517.61|1518.55|1516.75|1520.28|1518.48|1517.31|1515.51|0
1643897700000|2022-02-03 14:15:00|1518.05|1516.25|1516.56|1514.76|1519.29|1517.49|1516.43|1514.63|0
1643898000000|2022-02-03 14:20:00|1516.81|1515.01|1517.42|1515.62|1519.29|1517.49|1515.32|1513.52|0
1643898300000|2022-02-03 14:25:00|1517.55|1515.75|1517.55|1515.75|1519.66|1517.86|1514.45|1512.65|0
1643898600000|2022-02-03 14:30:00|1517.06|1515.26|1512.09|1510.29|1521.52|1519.72|1508.37|1506.57|0
1643898900000|2022-02-03 14:35:00|1513.09|1511.29|1529.07|1527.27|1529.07|1527.27|1511.85|1510.05|0
1643899200000|2022-02-03 14:40:00|1529.56|1527.76|1521.24|1519.44|1530.56|1528.76|1519|1517.2|0
1643899500000|2022-02-03 14:45:00|1521.11|1519.31|1511.87|1510.07|1521.11|1519.31|1511.81|1510.01|0
1643899800000|2022-02-03 14:50:00|1511.62|1509.82|1509.83|1508.03|1519.07|1517.27|1508.1|1506.3|0
1643900100000|2022-02-03 14:55:00|1509.59|1507.79|1510.45|1508.65|1515.54|1513.74|1508.1|1506.3|0
1643900400000|2022-02-03 15:00:00|1510.58|1508.78|1515.31|1513.51|1520.15|1518.35|1508.59|1506.79|0
1643900700000|2022-02-03 15:05:00|1515.44|1513.64|1517.17|1515.37|1523.38|1521.58|1510.84|1509.04|0
1643901000000|2022-02-03 15:10:00|1519.9|1518.1|1524.49|1522.69|1524.87|1523.07|1514.94|1513.14|0
1643901300000|2022-02-03 15:15:00|1524.37|1522.57|1528.7|1526.9|1529.45|1527.65|1522.88|1521.08|0
1643901600000|2022-02-03 15:20:00|1529.2|1527.4|1524.95|1523.15|1535.16|1533.36|1524.45|1522.65|0
1643901900000|2022-02-03 15:25:00|1525.69|1523.89|1532.39|1530.59|1532.39|1530.59|1524.82|1523.02|0
1643902200000|2022-02-03 15:30:00|1531.9|1530.1|1529.91|1528.11|1536.12|1534.32|1527.18|1525.38|0
1643902500000|2022-02-03 15:35:00|1530.16|1528.36|1531.34|1529.54|1533.14|1531.34|1527.18|1525.38|0
1643902800000|2022-02-03 15:40:00|1530.6|1528.8|1530.84|1529.04|1535.31|1533.51|1529.85|1528.05|0
1643903100000|2022-02-03 15:45:00|1531.84|1530.04|1523.27|1521.47|1532.83|1531.03|1522.52|1520.72|0
1643903400000|2022-02-03 15:50:00|1523.89|1522.09|1529.1|1527.3|1529.85|1528.05|1523.89|1522.09|0
1643903700000|2022-02-03 15:55:00|1529.22|1527.42|1526.56|1524.76|1532.33|1530.53|1524.58|1522.78|0
1643904000000|2022-02-03 16:00:00|1527.06|1525.26|1524.57|1522.77|1527.31|1525.51|1520.11|1518.31|0
1643904300000|2022-02-03 16:05:00|1524.69|1522.89|1530.04|1528.24|1532.52|1530.72|1524.57|1522.77|0
1643904600000|2022-02-03 16:10:00|1529.04|1527.24|1534.74|1532.94|1536.48|1534.68|1528.05|1526.25|0
1643904900000|2022-02-03 16:15:00|1534.98|1533.18|1532.65|1530.85|1535.48|1533.68|1531.51|1529.71|0
1643905200000|2022-02-03 16:20:00|1533.15|1531.35|1523.71|1521.91|1533.15|1531.35|1522.83|1521.03|0
1643905500000|2022-02-03 16:25:00|1523.96|1522.16|1521.72|1519.92|1526.44|1524.64|1518.49|1516.69|0
1643905800000|2022-02-03 16:30:00|1522.47|1520.67|1518.49|1516.69|1524.2|1522.4|1517.75|1515.95|0
1643906100000|2022-02-03 16:35:00|1518.74|1516.94|1518.51|1516.71|1521.97|1520.17|1517.99|1516.19|0
1643906400000|2022-02-03 16:40:00|1518.76|1516.96|1519.26|1517.46|1520.12|1518.32|1515.78|1513.98|0
1643906700000|2022-02-03 16:45:00|1519.51|1517.71|1517.08|1515.28|1521|1519.2|1516.31|1514.51|0
1643907000000|2022-02-03 16:50:00|1517.2|1515.4|1515.56|1513.76|1520.71|1518.91|1514.07|1512.27|0
1643907300000|2022-02-03 16:55:00|1515.43|1513.63|1509.13|1507.33|1518.04|1516.24|1509.13|1507.33|0
1643907600000|2022-02-03 17:00:00|1509.42|1507.62|1503.4|1501.6|1513.34|1511.54|1502.66|1500.86|0
1643907900000|2022-02-03 17:05:00|1503.65|1501.85|1507.38|1505.58|1507.62|1505.82|1502.91|1501.11|0
1643908200000|2022-02-03 17:10:00|1506.38|1504.58|1511.1|1509.3|1511.35|1509.55|1504.64|1502.84|0
1643908500000|2022-02-03 17:15:00|1510.85|1509.05|1501.42|1499.62|1510.85|1509.05|1501.42|1499.62|0
1643908800000|2022-02-03 17:20:00|1499.93|1498.13|1508.37|1506.57|1509.11|1507.31|1499.93|1498.13|0
1643909100000|2022-02-03 17:25:00|1508.61|1506.81|1508.61|1506.81|1511.1|1509.3|1507.13|1505.33|0
1643909400000|2022-02-03 17:30:00|1508.12|1506.32|1507.12|1505.32|1510.6|1508.8|1503.4|1501.6|0
1643909700000|2022-02-03 17:35:00|1507.49|1505.69|1510.6|1508.8|1513.33|1511.53|1507.12|1505.32|0
1643910000000|2022-02-03 17:40:00|1510.85|1509.05|1505.63|1503.83|1512.7|1510.9|1505.63|1503.83|0
1643910300000|2022-02-03 17:45:00|1504.64|1502.84|1501.91|1500.11|1507.24|1505.44|1499.68|1497.88|0
1643910600000|2022-02-03 17:50:00|1502.65|1500.85|1503.02|1501.22|1505.5|1503.7|1501.91|1500.11|0
1643910900000|2022-02-03 17:55:00|1502.77|1500.97|1506.87|1505.07|1507.62|1505.82|1501.16|1499.36|0
1643911200000|2022-02-03 18:00:00|1506.38|1504.58|1501.41|1499.61|1506.38|1504.58|1500.42|1498.62|0
1643911500000|2022-02-03 18:05:00|1501.16|1499.36|1499.92|1498.12|1505.38|1503.58|1499.67|1497.87|0
1643911800000|2022-02-03 18:10:00|1498.43|1496.63|1503.16|1501.36|1503.54|1501.74|1497.94|1496.14|0
1643912100000|2022-02-03 18:15:00|1503.54|1501.74|1504.53|1502.73|1507.01|1505.21|1502.8|1501|0
1643912400000|2022-02-03 18:20:00|1504.4|1502.6|1510.24|1508.44|1511.6|1509.8|1503.66|1501.86|0
1643912700000|2022-02-03 18:25:00|1510.49|1508.69|1507.76|1505.96|1510.98|1509.18|1506.64|1504.84|0
1643913000000|2022-02-03 18:30:00|1508.01|1506.21|1511.48|1509.68|1514.21|1512.41|1507.26|1505.46|0
1643913300000|2022-02-03 18:35:00|1511.23|1509.43|1507.17|1505.37|1511.26|1509.46|1504.93|1503.13|0
1643913600000|2022-02-03 18:40:00|1507.66|1505.86|1506.98|1505.18|1509.15|1507.35|1506.35|1504.55|0
1643913900000|2022-02-03 18:45:00|1507.97|1506.17|1509.71|1507.91|1510.95|1509.15|1506.98|1505.18|0
1643914200000|2022-02-03 18:50:00|1509.58|1507.78|1506.48|1504.68|1510.21|1508.41|1504.99|1503.19|0
1643914500000|2022-02-03 18:55:00|1506.23|1504.43|1506.98|1505.18|1508.47|1506.67|1504.5|1502.7|0
1643914800000|2022-02-03 19:00:00|1506.73|1504.93|1510.45|1508.65|1511.94|1510.14|1504.99|1503.19|0
1643915100000|2022-02-03 19:05:00|1510.7|1508.9|1510.54|1508.74|1512.93|1511.13|1508.93|1507.13|0
1643915400000|2022-02-03 19:10:00|1510.67|1508.87|1507.06|1505.26|1511.66|1509.86|1506.45|1504.65|0
1643915700000|2022-02-03 19:15:00|1507.69|1505.89|1509.18|1507.38|1510.54|1508.74|1507.56|1505.76|0
1643916000000|2022-02-03 19:20:00|1508.93|1507.13|1507.69|1505.89|1510.67|1508.87|1506.7|1504.9|0
1643916300000|2022-02-03 19:25:00|1507.44|1505.64|1502.72|1500.92|1508.43|1506.63|1500.24|1498.44|0
1643916600000|2022-02-03 19:30:00|1502.6|1500.8|1501.27|1499.47|1502.97|1501.17|1498.01|1496.21|0
1643916900000|2022-02-03 19:35:00|1502.26|1500.46|1494.57|1492.77|1502.75|1500.95|1493.57|1491.77|0
1643917200000|2022-02-03 19:40:00|1494.32|1492.52|1486.38|1484.58|1494.32|1492.52|1485.88|1484.08|0
1643917500000|2022-02-03 19:45:00|1487.12|1485.32|1486.63|1484.83|1488.98|1487.18|1484.89|1483.09|0
1643917800000|2022-02-03 19:50:00|1486.38|1484.58|1487.69|1485.89|1488.36|1486.56|1485.64|1483.84|0
1643918100000|2022-02-03 19:55:00|1487.93|1486.13|1489.67|1487.87|1491.9|1490.1|1487.19|1485.39|0
1643918400000|2022-02-03 20:00:00|1489.92|1488.12|1484.71|1482.91|1492.77|1490.97|1483.22|1481.42|0
1643918700000|2022-02-03 20:05:00|1485.21|1483.41|1485.2|1483.4|1489.17|1487.37|1484.21|1482.41|0
1643919000000|2022-02-03 20:10:00|1484.96|1483.16|1490.66|1488.86|1491.16|1489.36|1484.46|1482.66|0
1643919300000|2022-02-03 20:15:00|1491.9|1490.1|1495.76|1493.96|1495.87|1494.07|1491.9|1490.1|0
1643919600000|2022-02-03 20:20:00|1495.26|1493.46|1495.26|1493.46|1500.47|1498.67|1495.01|1493.21|0
1643919900000|2022-02-03 20:25:00|1495.01|1493.21|1493.53|1491.73|1495.26|1493.46|1490.3|1488.5|0
1643920200000|2022-02-03 20:30:00|1493.03|1491.23|1481.62|1479.82|1493.03|1491.23|1481.62|1479.82|0
1643920500000|2022-02-03 20:35:00|1480.87|1479.07|1480.74|1478.94|1484.1|1482.3|1478.14|1476.34|0
1643920800000|2022-02-03 20:40:00|1480.87|1479.07|1482.11|1480.31|1485.83|1484.03|1479.13|1477.33|0
1643921100000|2022-02-03 20:45:00|1480.62|1478.82|1475.91|1474.11|1480.62|1478.82|1473.68|1471.88|0
1643921400000|2022-02-03 20:50:00|1475.66|1473.86|1466.62|1464.82|1475.66|1473.86|1465.38|1463.58|0
1643921700000|2022-02-03 20:55:00|1468.35|1466.55|1471.08|1469.28|1481.49|1479.69|1468.11|1466.31|0
1643922000000|2022-02-03 21:00:00|1472.32|1470.52|1504.56|1502.76|1509.34|1507.54|1472.32|1470.52|0
1643922300000|2022-02-03 21:05:00|1504.81|1503.01|1499.22|1497.42|1506.91|1505.11|1496.62|1494.82|0
1643922600000|2022-02-03 21:10:00|1499.97|1498.17|1503.32|1501.52|1503.69|1501.89|1496.62|1494.82|0
1643922900000|2022-02-03 21:15:00|1502.78|1500.58|1519.4|1517.2|1520.27|1518.07|1501.9|1499.7|0
1643923200000|2022-02-03 21:20:00|1519.52|1517.32|1516.67|1514.47|1520.15|1517.95|1516.18|1513.98|0
1643923500000|2022-02-03 21:25:00|1516.18|1513.98|1517.78|1515.58|1518.66|1516.46|1514.19|1511.99|0
1643923800000|2022-02-03 21:30:00|1517.66|1515.46|1517.91|1515.71|1520.64|1518.44|1517.41|1515.21|0
1643924100000|2022-02-03 21:35:00|1517.78|1515.58|1520.64|1518.44|1520.64|1518.44|1517.17|1514.97|0
1643924400000|2022-02-03 21:40:00|1520.89|1518.69|1522|1519.8|1522.87|1520.67|1519.15|1516.95|0
1643924700000|2022-02-03 21:45:00|1522.13|1519.93|1520.39|1518.19|1522.13|1519.93|1520.14|1517.94|0
1643925000000|2022-02-03 21:50:00|1520.26|1518.06|1525.6|1523.4|1525.6|1523.4|1518.65|1516.45|0
1643925300000|2022-02-03 21:55:00|1525.36|1523.16|1524.73|1522.53|1527.34|1525.14|1523.98|1521.78|0
1643925600000|2022-02-03 22:00:00|1525.34|1523.14|1523.75|1521.55|1525.34|1523.14|1522.98|1520.78|0
1643925900000|2022-02-03 22:05:00|1523.79|1521.59|1521.28|1519.08|1523.79|1521.59|1521.28|1519.08|0
1643926200000|2022-02-03 22:10:00|1521.39|1519.19|1520.38|1518.18|1521.39|1519.19|1519.54|1517.34|0
1643926500000|2022-02-03 22:15:00|1520.41|1518.21|1518.53|1516.33|1520.71|1518.51|1518.53|1516.33|0
1643926800000|2022-02-03 22:20:00|1518.72|1516.52|1517.78|1515.58|1518.9|1516.7|1517.67|1515.47|0
1643927100000|2022-02-03 22:25:00|1517.89|1515.69|1515.35|1513.15|1517.89|1515.69|1515.17|1512.97|0
1643927400000|2022-02-03 22:30:00|1515.31|1513.11|1517.91|1515.71|1517.91|1515.71|1515.27|1513.07|0
1643927700000|2022-02-03 22:35:00|1517.73|1515.53|1516.19|1513.99|1520.81|1518.61|1516.08|1513.88|0
1643928000000|2022-02-03 22:40:00|1516.43|1514.23|1518.94|1516.74|1520.52|1518.32|1516.43|1514.23|0
1643928300000|2022-02-03 22:45:00|1518.97|1516.77|1516.91|1514.71|1519.18|1516.98|1516.66|1514.46|0
1643928600000|2022-02-03 22:50:00|1516.88|1514.68|1519.51|1517.31|1519.65|1517.45|1516.77|1514.57|0
1643928900000|2022-02-03 22:55:00|1519.47|1517.27|1520.98|1518.78|1521.12|1518.92|1519.33|1517.13|0
1643929200000|2022-02-03 23:00:00|1520.57|1518.37|1519.39|1517.19|1520.75|1518.55|1515.42|1513.22|0
1643929500000|2022-02-03 23:05:00|1519.76|1517.56|1521.13|1518.93|1522.86|1520.66|1519.76|1517.56|0
1643929800000|2022-02-03 23:10:00|1521.49|1519.29|1521.49|1519.29|1524.35|1522.15|1520.5|1518.3|0
1643930100000|2022-02-03 23:15:00|1521.37|1519.17|1525.22|1523.02|1525.96|1523.76|1521.24|1519.04|0
1643930400000|2022-02-03 23:20:00|1525.59|1523.39|1524.35|1522.15|1526.34|1524.14|1523.61|1521.41|0
1643930700000|2022-02-03 23:25:00|1524.85|1522.65|1522.12|1519.92|1524.85|1522.65|1521.62|1519.42|0
1643931000000|2022-02-03 23:30:00|1522.37|1520.17|1524.6|1522.4|1524.85|1522.65|1522.37|1520.17|0
1643931300000|2022-02-03 23:35:00|1524.47|1522.27|1524.85|1522.65|1525.09|1522.89|1522.36|1520.16|0
1643931600000|2022-02-03 23:40:00|1524.97|1522.77|1523.97|1521.77|1525.71|1523.51|1522.23|1520.03|0
1643931900000|2022-02-03 23:45:00|1523.72|1521.52|1524.85|1522.65|1526.83|1524.63|1523.72|1521.52|0
1643932200000|2022-02-03 23:50:00|1524.6|1522.4|1522.23|1520.03|1524.85|1522.65|1521.62|1519.42|0
1643932500000|2022-02-03 23:55:00|1522.61|1520.41|1521.62|1519.42|1522.61|1520.41|1520.62|1518.42|0
1643932800000|2022-02-04 00:00:00|1522.48|1520.28|1524.35|1522.15|1524.6|1522.4|1519.88|1517.68|0
1643933100000|2022-02-04 00:05:00|1524.6|1522.4|1525.59|1523.39|1525.84|1523.64|1522.48|1520.28|0
1643933400000|2022-02-04 00:10:00|1525.84|1523.64|1524.59|1522.39|1526.33|1524.13|1524.35|1522.15|0
1643933700000|2022-02-04 00:15:00|1524.96|1522.76|1523.72|1521.52|1525.59|1523.39|1522.86|1520.66|0
1643934000000|2022-02-04 00:20:00|1523.6|1521.4|1523.6|1521.4|1524.84|1522.64|1523.1|1520.9|0
1643934300000|2022-02-04 00:25:00|1523.85|1521.65|1522.36|1520.16|1524.84|1522.64|1521.61|1519.41|0
1643934600000|2022-02-04 00:30:00|1522.85|1520.65|1518.88|1516.68|1522.85|1520.65|1518.63|1516.43|0
1643934900000|2022-02-04 00:35:00|1519.13|1516.93|1518.38|1516.18|1520.74|1518.54|1518.38|1516.18|0
1643935200000|2022-02-04 00:40:00|1518.63|1516.43|1519.13|1516.93|1519.87|1517.67|1518.14|1515.94|0
1643935500000|2022-02-04 00:45:00|1519.25|1517.05|1520.87|1518.67|1521.86|1519.66|1519.13|1516.93|0
1643935800000|2022-02-04 00:50:00|1520.62|1518.42|1520.87|1518.67|1521.86|1519.66|1519.99|1517.79|0
1643936100000|2022-02-04 00:55:00|1520.37|1518.17|1521.11|1518.91|1521.61|1519.41|1520.37|1518.17|0
1643936400000|2022-02-04 01:00:00|1520.62|1518.42|1520.12|1517.92|1521.73|1519.53|1517.14|1514.94|0
1643936700000|2022-02-04 01:05:00|1519.87|1517.67|1517.14|1514.94|1519.87|1517.67|1516.4|1514.2|0
1643937000000|2022-02-04 01:10:00|1517.01|1514.81|1516.15|1513.95|1517.14|1514.94|1514.78|1512.58|0
1643937300000|2022-02-04 01:15:00|1516.39|1514.19|1513.66|1511.46|1517.64|1515.44|1513.17|1510.97|0
1643937600000|2022-02-04 01:20:00|1513.42|1511.22|1513.57|1511.37|1514.32|1512.12|1512.33|1510.13|0
1643937900000|2022-02-04 01:25:00|1513.82|1511.62|1515.06|1512.86|1515.81|1513.61|1511.83|1509.63|0
1643938200000|2022-02-04 01:30:00|1515.56|1513.36|1512.58|1510.38|1516.05|1513.85|1512.33|1510.13|0
1643938500000|2022-02-04 01:35:00|1513.07|1510.87|1510.21|1508.01|1513.57|1511.37|1510.09|1507.89|0
1643938800000|2022-02-04 01:40:00|1510.09|1507.89|1509.6|1507.4|1511.34|1509.14|1509.1|1506.9|0
1643939100000|2022-02-04 01:45:00|1509.85|1507.65|1508.97|1506.77|1510.09|1507.89|1505.87|1503.67|0
1643939400000|2022-02-04 01:50:00|1509.1|1506.9|1510.09|1507.89|1510.34|1508.14|1508.72|1506.52|0
1643939700000|2022-02-04 01:55:00|1509.96|1507.76|1508.72|1506.52|1510.59|1508.39|1508.35|1506.15|0
1643940000000|2022-02-04 02:00:00|1508.97|1506.77|1510.21|1508.01|1510.34|1508.14|1508.85|1506.65|0
1643940300000|2022-02-04 02:05:00|1510.09|1507.89|1512.82|1510.62|1513.07|1510.87|1509.96|1507.76|0
1643940600000|2022-02-04 02:10:00|1513.07|1510.87|1514.06|1511.86|1515.8|1513.6|1513.07|1510.87|0
1643940900000|2022-02-04 02:15:00|1513.93|1511.73|1516.91|1514.71|1517.04|1514.84|1513.81|1511.61|0
1643941200000|2022-02-04 02:20:00|1516.79|1514.59|1515.3|1513.1|1517.79|1515.59|1515.05|1512.85|0
1643941500000|2022-02-04 02:25:00|1515.17|1512.97|1516.66|1514.46|1516.79|1514.59|1514.81|1512.61|0
1643941800000|2022-02-04 02:30:00|1516.54|1514.34|1518.53|1516.33|1518.53|1516.33|1516.05|1513.85|0
1643942100000|2022-02-04 02:35:00|1518.28|1516.08|1517.29|1515.09|1518.28|1516.08|1516.54|1514.34|0
1643942400000|2022-02-04 02:40:00|1517.54|1515.34|1516.05|1513.85|1518.03|1515.83|1516.05|1513.85|0
1643942700000|2022-02-04 02:45:00|1516.29|1514.09|1516.29|1514.09|1516.29|1514.09|1515.55|1513.35|0
1643943000000|2022-02-04 02:50:00|1516.54|1514.34|1516.79|1514.59|1517.53|1515.33|1515.3|1513.1|0
1643943300000|2022-02-04 02:55:00|1516.66|1514.46|1515.05|1512.85|1516.66|1514.46|1515.05|1512.85|0
1643943600000|2022-02-04 03:00:00|1515.3|1513.1|1515.3|1513.1|1515.67|1513.47|1514.06|1511.86|0
1643943900000|2022-02-04 03:05:00|1515.55|1513.35|1516.91|1514.71|1517.4|1515.2|1515.55|1513.35|0
1643944200000|2022-02-04 03:10:00|1517.04|1514.84|1519.77|1517.57|1519.77|1517.57|1516.91|1514.71|0
1643944500000|2022-02-04 03:15:00|1519.27|1517.07|1519.02|1516.82|1520.01|1517.81|1518.52|1516.32|0
1643944800000|2022-02-04 03:20:00|1519.27|1517.07|1519.27|1517.07|1519.77|1517.57|1518.52|1516.32|0
1643945100000|2022-02-04 03:25:00|1519.14|1516.94|1518.27|1516.07|1519.27|1517.07|1517.53|1515.33|0
1643945400000|2022-02-04 03:30:00|1518.15|1515.95|1516.54|1514.34|1519.02|1516.82|1515.79|1513.59|0
1643945700000|2022-02-04 03:35:00|1516.65|1514.45|1518.03|1515.83|1518.27|1516.07|1516.54|1514.34|0
1643946000000|2022-02-04 03:40:00|1517.78|1515.58|1517.4|1515.2|1518.52|1516.32|1517.4|1515.2|0
1643946300000|2022-02-04 03:45:00|1517.53|1515.33|1517.78|1515.58|1518.77|1516.57|1517.53|1515.33|0
1643946600000|2022-02-04 03:50:00|1517.89|1515.69|1518.14|1515.94|1519.14|1516.94|1517.4|1515.2|0
1643946900000|2022-02-04 03:55:00|1518.02|1515.82|1518.39|1516.19|1519.02|1516.82|1518.02|1515.82|0
1643947200000|2022-02-04 04:00:00|1518.77|1516.57|1518.99|1516.79|1520.01|1517.81|1518.61|1516.41|0
1643947500000|2022-02-04 04:05:00|1519.11|1516.91|1518.24|1516.04|1519.23|1517.03|1517.99|1515.79|0
1643947800000|2022-02-04 04:10:00|1517.99|1515.79|1518.86|1516.66|1519.35|1517.15|1517.99|1515.79|0
1643948100000|2022-02-04 04:15:00|1518.99|1516.79|1519.48|1517.28|1519.98|1517.78|1518.99|1516.79|0
1643948400000|2022-02-04 04:20:00|1519.35|1517.15|1520.23|1518.03|1521.22|1519.02|1519.23|1517.03|0
1643948700000|2022-02-04 04:25:00|1519.98|1517.78|1520.47|1518.27|1521.47|1519.27|1519.98|1517.78|0
1643949000000|2022-02-04 04:30:00|1520.72|1518.52|1521.96|1519.76|1521.96|1519.76|1520.72|1518.52|0
1643949300000|2022-02-04 04:35:00|1522.21|1520.01|1521.96|1519.76|1523.45|1521.25|1521.47|1519.27|0
1643949600000|2022-02-04 04:40:00|1521.83|1519.63|1522.46|1520.26|1523.2|1521|1521.83|1519.63|0
1643949900000|2022-02-04 04:45:00|1521.96|1519.76|1522.71|1520.51|1523.2|1521|1521.83|1519.63|0
1643950200000|2022-02-04 04:50:00|1522.46|1520.26|1521.96|1519.76|1522.46|1520.26|1521.46|1519.26|0
1643950500000|2022-02-04 04:55:00|1522.21|1520.01|1523.45|1521.25|1523.45|1521.25|1521.46|1519.26|0
1643950800000|2022-02-04 05:00:00|1523.95|1521.75|1524.94|1522.74|1525.44|1523.24|1523.95|1521.75|0
1643951100000|2022-02-04 05:05:00|1525.19|1522.99|1524.69|1522.49|1526.18|1523.98|1524.44|1522.24|0
1643951400000|2022-02-04 05:10:00|1524.56|1522.36|1524.44|1522.24|1525.68|1523.48|1524.19|1521.99|0
1643951700000|2022-02-04 05:15:00|1524.31|1522.11|1526.18|1523.98|1527.92|1525.72|1524.19|1521.99|0
1643952000000|2022-02-04 05:20:00|1526.05|1523.85|1526.93|1524.73|1527.42|1525.22|1526.05|1523.85|0
1643952300000|2022-02-04 05:25:00|1526.92|1524.72|1525.68|1523.48|1527.92|1525.72|1524.94|1522.74|0
1643952600000|2022-02-04 05:30:00|1525.93|1523.73|1525.43|1523.23|1526.43|1524.23|1524.69|1522.49|0
1643952900000|2022-02-04 05:35:00|1525.68|1523.48|1525.93|1523.73|1526.18|1523.98|1524.19|1521.99|0
1643953200000|2022-02-04 05:40:00|1525.8|1523.6|1525.68|1523.48|1526.43|1524.23|1524.81|1522.61|0
1643953500000|2022-02-04 05:45:00|1525.43|1523.23|1525.68|1523.48|1525.68|1523.48|1524.44|1522.24|0
1643953800000|2022-02-04 05:50:00|1525.43|1523.23|1526.67|1524.47|1527.17|1524.97|1525.43|1523.23|0
1643954100000|2022-02-04 05:55:00|1526.79|1524.59|1528.16|1525.96|1528.66|1526.46|1526.79|1524.59|0
1643954400000|2022-02-04 06:00:00|1528.53|1526.33|1528.41|1526.21|1528.66|1526.46|1526.42|1524.22|0
1643954700000|2022-02-04 06:05:00|1528.16|1525.96|1529.16|1526.96|1529.16|1526.96|1528.16|1525.96|0
1643955000000|2022-02-04 06:10:00|1528.91|1526.71|1527.78|1525.58|1529.4|1527.2|1527.42|1525.22|0
1643955300000|2022-02-04 06:15:00|1527.66|1525.46|1528.66|1526.46|1528.66|1526.46|1527.17|1524.97|0
1643955600000|2022-02-04 06:20:00|1528.41|1526.21|1526.42|1524.22|1529.4|1527.2|1526.17|1523.97|0
1643955900000|2022-02-04 06:25:00|1526.29|1524.09|1526.42|1524.22|1527.66|1525.46|1525.55|1523.35|0
1643956200000|2022-02-04 06:30:00|1526.79|1524.59|1525.92|1523.72|1528.66|1526.46|1525.92|1523.72|0
1643956500000|2022-02-04 06:35:00|1525.79|1523.59|1526.54|1524.34|1527.41|1525.21|1525.43|1523.23|0
1643956800000|2022-02-04 06:40:00|1526.67|1524.47|1528.9|1526.7|1529.15|1526.95|1526.29|1524.09|0
1643957100000|2022-02-04 06:45:00|1529.02|1526.82|1528.65|1526.45|1529.4|1527.2|1528.28|1526.08|0
1643957400000|2022-02-04 06:50:00|1528.52|1526.32|1529.4|1527.2|1529.9|1527.7|1527.16|1524.96|0
1643957700000|2022-02-04 06:55:00|1529.65|1527.45|1528.4|1526.2|1529.9|1527.7|1527.91|1525.71|0
1643958000000|2022-02-04 07:00:00|1528.65|1526.45|1527.78|1525.58|1529.4|1527.2|1527.16|1524.96|0
1643958300000|2022-02-04 07:05:00|1527.66|1525.46|1530.39|1528.19|1530.64|1528.44|1527.16|1524.96|0
1643958600000|2022-02-04 07:10:00|1530.14|1527.94|1525.54|1523.34|1530.14|1527.94|1525.42|1523.22|0
1643958900000|2022-02-04 07:15:00|1525.42|1523.22|1522.69|1520.49|1526.42|1524.22|1522.19|1519.99|0
1643959200000|2022-02-04 07:20:00|1522.94|1520.74|1522.69|1520.49|1523.19|1520.99|1521.45|1519.25|0
1643959500000|2022-02-04 07:25:00|1522.94|1520.74|1521.97|1519.77|1524.18|1521.98|1521.45|1519.25|0
1643959800000|2022-02-04 07:30:00|1522.22|1520.02|1524.45|1522.25|1524.95|1522.75|1521.97|1519.77|0
1643960100000|2022-02-04 07:35:00|1524.33|1522.13|1520.98|1518.78|1524.45|1522.25|1520.73|1518.53|0
1643960400000|2022-02-04 07:40:00|1520.6|1518.4|1516.51|1514.31|1521.98|1519.78|1516.26|1514.06|0
1643960700000|2022-02-04 07:45:00|1516.26|1514.06|1518.75|1516.55|1519.74|1517.54|1516.26|1514.06|0
1643961000000|2022-02-04 07:50:00|1518.5|1516.3|1517.01|1514.81|1520.48|1518.28|1516.51|1514.31|0
1643961300000|2022-02-04 07:55:00|1517.26|1515.06|1518.25|1516.05|1519.74|1517.54|1515.39|1513.19|0
1643961600000|2022-02-04 08:00:00|1517.13|1514.93|1520.85|1518.65|1521.97|1519.77|1517.13|1514.93|0
1643961900000|2022-02-04 08:05:00|1520.78|1518.98|1520.78|1518.98|1524.01|1522.21|1518.3|1516.5|0
1643962200000|2022-02-04 08:10:00|1521.28|1519.48|1519.78|1517.98|1522.39|1520.59|1519.54|1517.74|0
1643962500000|2022-02-04 08:15:00|1520.03|1518.23|1522.27|1520.47|1525.25|1523.45|1519.29|1517.49|0
1643962800000|2022-02-04 08:20:00|1522.39|1520.59|1518.05|1516.25|1523.01|1521.21|1517.8|1516|0
1643963100000|2022-02-04 08:25:00|1518.16|1516.36|1512.83|1511.03|1518.29|1516.49|1512.2|1510.4|0
1643963400000|2022-02-04 08:30:00|1512.58|1510.78|1512.58|1510.78|1514.32|1512.52|1511.09|1509.29|0
1643963700000|2022-02-04 08:35:00|1512.33|1510.53|1511.21|1509.41|1512.83|1511.03|1510.1|1508.3|0
1643964000000|2022-02-04 08:40:00|1511.09|1509.29|1510.46|1508.66|1511.83|1510.03|1507.37|1505.57|0
1643964300000|2022-02-04 08:45:00|1510.71|1508.91|1506.87|1505.07|1511.09|1509.29|1506.12|1504.32|0
1643964600000|2022-02-04 08:50:00|1506.62|1504.82|1507.61|1505.81|1507.86|1506.06|1504.63|1502.83|0
1643964900000|2022-02-04 08:55:00|1507.73|1505.93|1510.1|1508.3|1511.34|1509.54|1507.73|1505.93|0
1643965200000|2022-02-04 09:00:00|1509.85|1508.05|1509.1|1507.3|1513.44|1511.64|1508.11|1506.31|0
1643965500000|2022-02-04 09:05:00|1509.35|1507.55|1506.62|1504.82|1510.34|1508.54|1506.37|1504.57|0
1643965800000|2022-02-04 09:10:00|1506.37|1504.57|1508.06|1506.26|1508.23|1506.43|1505.13|1503.33|0
1643966100000|2022-02-04 09:15:00|1508.55|1506.75|1506.87|1505.07|1510.54|1508.74|1505.88|1504.08|0
1643966400000|2022-02-04 09:20:00|1506.63|1504.83|1504.14|1502.34|1506.63|1504.83|1502.65|1500.85|0
1643966700000|2022-02-04 09:25:00|1504.39|1502.59|1506.63|1504.83|1508.61|1506.81|1501.41|1499.61|0
1643967000000|2022-02-04 09:30:00|1506.87|1505.07|1509.6|1507.8|1509.6|1507.8|1506|1504.2|0
1643967300000|2022-02-04 09:35:00|1509.72|1507.92|1510.1|1508.3|1511.84|1510.04|1508.61|1506.81|0
1643967600000|2022-02-04 09:40:00|1509.85|1508.05|1507.86|1506.06|1510.1|1508.3|1504.89|1503.09|0
1643967900000|2022-02-04 09:45:00|1508.11|1506.31|1508.11|1506.31|1510.1|1508.3|1508.11|1506.31|0
1643968200000|2022-02-04 09:50:00|1508.36|1506.56|1507.62|1505.82|1508.61|1506.81|1505.13|1503.33|0
1643968500000|2022-02-04 09:55:00|1507.37|1505.57|1503.39|1501.59|1507.37|1505.57|1502.9|1501.1|0
1643968800000|2022-02-04 10:00:00|1502.9|1501.1|1501.41|1499.61|1503.64|1501.84|1500.04|1498.24|0
1643969100000|2022-02-04 10:05:00|1501.16|1499.36|1496.94|1495.14|1501.16|1499.36|1495.95|1494.15|0
1643969400000|2022-02-04 10:10:00|1496.69|1494.89|1494.46|1492.66|1497.68|1495.88|1493.22|1491.42|0
1643969700000|2022-02-04 10:15:00|1494.21|1492.41|1491.73|1489.93|1494.7|1492.9|1490.98|1489.18|0
1643970000000|2022-02-04 10:20:00|1491.48|1489.68|1485.7|1483.9|1491.6|1489.8|1484.59|1482.79|0
1643970300000|2022-02-04 10:25:00|1485.58|1483.78|1486.32|1484.52|1489.8|1488|1485.58|1483.78|0
1643970600000|2022-02-04 10:30:00|1486.08|1484.28|1482.84|1481.04|1486.08|1484.28|1477.89|1476.09|0
1643970900000|2022-02-04 10:35:00|1483.7|1481.9|1482.21|1480.41|1485.32|1483.52|1481.1|1479.3|0
1643971200000|2022-02-04 10:40:00|1482.59|1480.79|1482.09|1480.29|1484.33|1482.53|1480.36|1478.56|0
1643971500000|2022-02-04 10:45:00|1481.96|1480.16|1479.36|1477.56|1483.45|1481.65|1477.5|1475.7|0
1643971800000|2022-02-04 10:50:00|1480.36|1478.56|1480.36|1478.56|1485.32|1483.52|1479.86|1478.06|0
1643972100000|2022-02-04 10:55:00|1481.84|1480.04|1483.58|1481.78|1484.57|1482.77|1476.39|1474.59|0
1643972400000|2022-02-04 11:00:00|1483.33|1481.53|1478.49|1476.69|1483.58|1481.78|1477|1475.2|0
1643972700000|2022-02-04 11:05:00|1477.13|1475.33|1472.17|1470.37|1479.61|1477.81|1470.93|1469.13|0
1643973000000|2022-02-04 11:10:00|1471.67|1469.87|1468.02|1466.22|1471.67|1469.87|1466.53|1464.73|0
1643973300000|2022-02-04 11:15:00|1467.28|1465.48|1468.94|1467.14|1470|1468.2|1465.54|1463.74|0
1643973600000|2022-02-04 11:20:00|1468.2|1466.4|1462.68|1460.88|1468.94|1467.14|1460.01|1458.21|0
1643973900000|2022-02-04 11:25:00|1463.17|1461.37|1469.74|1467.94|1471.48|1469.68|1463.17|1461.37|0
1643974200000|2022-02-04 11:30:00|1469.36|1467.56|1469.74|1467.94|1472.22|1470.42|1468|1466.2|0
1643974500000|2022-02-04 11:35:00|1469.61|1467.81|1474.2|1472.4|1475.31|1473.51|1467.26|1465.46|0
1643974800000|2022-02-04 11:40:00|1473.95|1472.15|1469.74|1467.94|1473.95|1472.15|1469.49|1467.69|0
1643975100000|2022-02-04 11:45:00|1469.61|1467.81|1464.78|1462.98|1469.74|1467.94|1463.54|1461.74|0
1643975400000|2022-02-04 11:50:00|1464.4|1462.6|1464.28|1462.48|1464.78|1462.98|1461.31|1459.51|0
1643975700000|2022-02-04 11:55:00|1464.53|1462.73|1458.08|1456.28|1465.03|1463.23|1458.08|1456.28|0
1643976000000|2022-02-04 12:00:00|1458.58|1456.78|1465.77|1463.97|1466.26|1464.46|1458.58|1456.78|0
1643976300000|2022-02-04 12:05:00|1466.02|1464.22|1466.51|1464.71|1467.26|1465.46|1462.79|1460.99|0
1643976600000|2022-02-04 12:10:00|1466.26|1464.46|1463.29|1461.49|1467.01|1465.21|1460.81|1459.01|0
1643976900000|2022-02-04 12:15:00|1463.16|1461.36|1466.01|1464.21|1466.51|1464.71|1461.55|1459.75|0
1643977200000|2022-02-04 12:20:00|1466.38|1464.58|1468.24|1466.44|1470.23|1468.43|1464.53|1462.73|0
1643977500000|2022-02-04 12:25:00|1468.49|1466.69|1472.33|1470.53|1472.46|1470.66|1468.24|1466.44|0
1643977800000|2022-02-04 12:30:00|1472.21|1470.41|1470.23|1468.43|1472.21|1470.41|1468.61|1466.81|0
1643978100000|2022-02-04 12:35:00|1470.47|1468.67|1473.07|1471.27|1473.7|1471.9|1470.47|1468.67|0
1643978400000|2022-02-04 12:40:00|1472.95|1471.15|1472.58|1470.78|1473.45|1471.65|1470.1|1468.3|0
1643978700000|2022-02-04 12:45:00|1472.71|1470.91|1480.39|1478.59|1481.14|1479.34|1472.71|1470.91|0
1643979000000|2022-02-04 12:50:00|1480.51|1478.71|1482.25|1480.45|1483.62|1481.82|1479.4|1477.6|0
1643979300000|2022-02-04 12:55:00|1482.38|1480.58|1482.38|1480.58|1485.35|1483.55|1481.38|1479.58|0
1643979600000|2022-02-04 13:00:00|1482.62|1480.82|1477.6|1475.8|1483.49|1481.69|1477.1|1475.3|0
1643979900000|2022-02-04 13:05:00|1477.47|1475.67|1477.72|1475.92|1479.2|1477.4|1476.11|1474.31|0
1643980200000|2022-02-04 13:10:00|1477.84|1476.04|1480.68|1478.88|1480.68|1478.88|1475.86|1474.06|0
1643980500000|2022-02-04 13:15:00|1480.43|1478.63|1472.67|1470.87|1480.8|1479|1472.67|1470.87|0
1643980800000|2022-02-04 13:20:00|1472.8|1471|1475.89|1474.09|1476.39|1474.59|1471.8|1470|0
1643981100000|2022-02-04 13:25:00|1475.28|1473.48|1475.15|1473.35|1480.24|1478.44|1474.53|1472.73|0
1643981400000|2022-02-04 13:30:00|1471.8|1470|1449.85|1448.05|1473.29|1471.49|1446.76|1444.96|0
1643981700000|2022-02-04 13:35:00|1448.99|1447.19|1461.88|1460.08|1462.38|1460.58|1447.75|1445.95|0
1643982000000|2022-02-04 13:40:00|1460.14|1458.34|1453.94|1452.14|1462.87|1461.07|1452.33|1450.53|0
1643982300000|2022-02-04 13:45:00|1454.56|1452.76|1459.02|1457.22|1462.62|1460.82|1454.44|1452.64|0
1643982600000|2022-02-04 13:50:00|1458.16|1456.36|1456.92|1455.12|1461.63|1459.83|1453.45|1451.65|0
1643982900000|2022-02-04 13:55:00|1456.54|1454.74|1450.47|1448.67|1458.28|1456.48|1450.47|1448.67|0
1643983200000|2022-02-04 14:00:00|1450.72|1448.92|1443.78|1441.98|1451.21|1449.41|1442.04|1440.24|0
1643983500000|2022-02-04 14:05:00|1443.53|1441.73|1451.21|1449.41|1452.45|1450.65|1443.28|1441.48|0
1643983800000|2022-02-04 14:10:00|1450.72|1448.92|1460.88|1459.08|1461.13|1459.33|1449.72|1447.92|0
1643984100000|2022-02-04 14:15:00|1461.38|1459.58|1464.72|1462.92|1467.58|1465.78|1460.14|1458.34|0
1643984400000|2022-02-04 14:20:00|1465.1|1463.3|1466.59|1464.79|1467.83|1466.03|1465.1|1463.3|0
1643984700000|2022-02-04 14:25:00|1467.33|1465.53|1469.56|1467.76|1474.03|1472.23|1467.33|1465.53|0
1643985000000|2022-02-04 14:30:00|1469.43|1467.63|1463.4|1461.6|1476.26|1474.46|1462.65|1460.85|0
1643985300000|2022-02-04 14:35:00|1463.77|1461.97|1464.64|1462.84|1468.36|1466.56|1458.69|1456.89|0
1643985600000|2022-02-04 14:40:00|1465.38|1463.58|1485.13|1483.33|1488.35|1486.55|1465|1463.2|0
1643985900000|2022-02-04 14:45:00|1484.63|1482.83|1481.84|1480.04|1489.35|1487.55|1478.99|1477.19|0
1643986200000|2022-02-04 14:50:00|1480.97|1479.17|1472.16|1470.36|1483.7|1481.9|1470.06|1468.26|0
1643986500000|2022-02-04 14:55:00|1473.28|1471.48|1477.46|1475.66|1480.93|1479.13|1472.25|1470.45|0
1643986800000|2022-02-04 15:00:00|1479.94|1478.14|1481.92|1480.12|1486.39|1484.59|1474.98|1473.18|0
1643987100000|2022-02-04 15:05:00|1482.17|1480.37|1477.95|1476.15|1485.9|1484.1|1477.95|1476.15|0
1643987400000|2022-02-04 15:10:00|1477.46|1475.66|1484.9|1483.1|1486.26|1484.46|1470.51|1468.71|0
1643987700000|2022-02-04 15:15:00|1484.16|1482.36|1489.87|1488.07|1494.09|1492.29|1484.16|1482.36|0
1643988000000|2022-02-04 15:20:00|1490.11|1488.31|1484.9|1483.1|1491.85|1490.05|1484.16|1482.36|0
1643988300000|2022-02-04 15:25:00|1484.65|1482.85|1468.02|1466.22|1488.62|1486.82|1468.02|1466.22|0
1643988600000|2022-02-04 15:30:00|1467.78|1465.98|1472.55|1470.75|1476.28|1474.48|1467.78|1465.98|0
1643988900000|2022-02-04 15:35:00|1472.06|1470.26|1461.39|1459.59|1473.05|1471.25|1456.18|1454.38|0
1643989200000|2022-02-04 15:40:00|1462.5|1460.7|1459.41|1457.61|1465.11|1463.31|1457.92|1456.12|0
1643989500000|2022-02-04 15:45:00|1458.91|1457.11|1453.78|1451.98|1458.91|1457.11|1449.69|1447.89|0
1643989800000|2022-02-04 15:50:00|1453.9|1452.1|1457.99|1456.19|1458.74|1456.94|1450.92|1449.12|0
1643990100000|2022-02-04 15:55:00|1458.24|1456.44|1454.77|1452.97|1461.22|1459.42|1453.28|1451.48|0
1643990400000|2022-02-04 16:00:00|1454.03|1452.23|1458.24|1456.44|1459.85|1458.05|1450.8|1449|0
1643990700000|2022-02-04 16:05:00|1458.49|1456.69|1454.52|1452.72|1459.85|1458.05|1453.4|1451.6|0
1643991000000|2022-02-04 16:10:00|1454.39|1452.59|1448.57|1446.77|1455.26|1453.46|1447.45|1445.65|0
1643991300000|2022-02-04 16:15:00|1448.07|1446.27|1454.52|1452.72|1455.51|1453.71|1446.09|1444.29|0
1643991600000|2022-02-04 16:20:00|1453.53|1451.73|1456.01|1454.21|1457.61|1455.81|1450.3|1448.5|0
1643991900000|2022-02-04 16:25:00|1456.5|1454.7|1464.68|1462.88|1468.9|1467.1|1456.37|1454.57|0
1643992200000|2022-02-04 16:30:00|1464.93|1463.13|1472.27|1470.47|1473.76|1471.96|1463.31|1461.51|0
1643992500000|2022-02-04 16:35:00|1473.39|1471.59|1474.76|1472.96|1478.6|1476.8|1472.52|1470.72|0
1643992800000|2022-02-04 16:40:00|1475.25|1473.45|1476.49|1474.69|1478.48|1476.68|1473.27|1471.47|0
1643993100000|2022-02-04 16:45:00|1476.99|1475.19|1477.51|1475.71|1483.71|1481.91|1476.24|1474.44|0
1643993400000|2022-02-04 16:50:00|1478|1476.2|1477.51|1475.71|1478.75|1476.95|1475.03|1473.23|0
1643993700000|2022-02-04 16:55:00|1477.76|1475.96|1475.38|1473.58|1485.45|1483.65|1475.38|1473.58|0
1643994000000|2022-02-04 17:00:00|1476.87|1475.07|1476.13|1474.33|1477.37|1475.57|1471.66|1469.86|0
1643994300000|2022-02-04 17:05:00|1476.38|1474.58|1477.37|1475.57|1478.73|1476.93|1471.66|1469.86|0
1643994600000|2022-02-04 17:10:00|1477.74|1475.94|1480.22|1478.42|1483.08|1481.28|1471.66|1469.86|0
1643994900000|2022-02-04 17:15:00|1480.35|1478.55|1480.35|1478.55|1483.82|1482.02|1477.86|1476.06|0
1643995200000|2022-02-04 17:20:00|1480.84|1479.04|1479.72|1477.92|1481.84|1480.04|1477.61|1475.81|0
1643995500000|2022-02-04 17:25:00|1479.85|1478.05|1481.46|1479.66|1484.32|1482.52|1479.1|1477.3|0
1643995800000|2022-02-04 17:30:00|1481.83|1480.03|1480.1|1478.3|1486.42|1484.62|1475.88|1474.08|0
1643996100000|2022-02-04 17:35:00|1479.85|1478.05|1485.28|1483.48|1485.31|1483.51|1478.11|1476.31|0
1643996400000|2022-02-04 17:40:00|1486.03|1484.23|1488.01|1486.21|1489.25|1487.45|1483.54|1481.74|0
1643996700000|2022-02-04 17:45:00|1487.76|1485.96|1489.25|1487.45|1489.25|1487.45|1485.03|1483.23|0
1643997000000|2022-02-04 17:50:00|1488.87|1487.07|1487.98|1486.18|1490.96|1489.16|1486.77|1484.97|0
1643997300000|2022-02-04 17:55:00|1488.23|1486.43|1491.95|1490.15|1492.82|1491.02|1486.49|1484.69|0
1643997600000|2022-02-04 18:00:00|1492.2|1490.4|1504.37|1502.57|1504.87|1503.07|1492.2|1490.4|0
1643997900000|2022-02-04 18:05:00|1504.62|1502.82|1506.56|1504.76|1506.86|1505.06|1502.88|1501.08|0
1643998200000|2022-02-04 18:10:00|1506.31|1504.51|1505.07|1503.27|1508.55|1506.75|1503.33|1501.53|0
1643998500000|2022-02-04 18:15:00|1505.32|1503.52|1502.83|1501.03|1506.31|1504.51|1501.1|1499.3|0
1643998800000|2022-02-04 18:20:00|1503.08|1501.28|1510.54|1508.74|1510.54|1508.74|1502.34|1500.54|0
1643999100000|2022-02-04 18:25:00|1510.04|1508.24|1504.32|1502.52|1510.04|1508.24|1502.34|1500.54|0
1643999400000|2022-02-04 18:30:00|1504.82|1503.02|1508.3|1506.5|1508.3|1506.5|1503.08|1501.28|0
1643999700000|2022-02-04 18:35:00|1508.05|1506.25|1505.57|1503.77|1508.55|1506.75|1503.08|1501.28|0
1644000000000|2022-02-04 18:40:00|1505.81|1504.01|1513.52|1511.72|1515.01|1513.21|1505.69|1503.89|0
1644000300000|2022-02-04 18:45:00|1514.02|1512.22|1510.52|1508.72|1514.02|1512.22|1506.56|1504.76|0
1644000600000|2022-02-04 18:50:00|1510.76|1508.96|1513.5|1511.7|1513.99|1512.19|1510.76|1508.96|0
1644000900000|2022-02-04 18:55:00|1513.25|1511.45|1513.25|1511.45|1513.99|1512.19|1509.89|1508.09|0
1644001200000|2022-02-04 19:00:00|1513.99|1512.19|1510.02|1508.22|1515.23|1513.43|1510.02|1508.22|0
1644001500000|2022-02-04 19:05:00|1510.76|1508.96|1511.01|1509.21|1512|1510.2|1508.4|1506.6|0
1644001800000|2022-02-04 19:10:00|1511.51|1509.71|1507.04|1505.24|1512|1510.2|1503.06|1501.26|0
1644002100000|2022-02-04 19:15:00|1506.54|1504.74|1501.32|1499.52|1507.78|1505.98|1501.32|1499.52|0
1644002400000|2022-02-04 19:20:00|1500.83|1499.03|1505.05|1503.25|1507.53|1505.73|1500.83|1499.03|0
1644002700000|2022-02-04 19:25:00|1505.3|1503.5|1507.28|1505.48|1509.77|1507.97|1504.55|1502.75|0
1644003000000|2022-02-04 19:30:00|1506.54|1504.74|1512|1510.2|1514.48|1512.68|1506.04|1504.24|0
1644003300000|2022-02-04 19:35:00|1511.87|1510.07|1515.73|1513.93|1517.83|1516.03|1511.87|1510.07|0
1644003600000|2022-02-04 19:40:00|1515.23|1513.43|1510.51|1508.71|1517.46|1515.66|1509.63|1507.83|0
1644003900000|2022-02-04 19:45:00|1511.01|1509.21|1510.26|1508.46|1512|1510.2|1507.78|1505.98|0
1644004200000|2022-02-04 19:50:00|1510.76|1508.96|1514.92|1513.12|1515.17|1513.37|1510.13|1508.33|0
1644004500000|2022-02-04 19:55:00|1514.67|1512.87|1517.66|1515.86|1517.66|1515.86|1514.3|1512.5|0
1644004800000|2022-02-04 20:00:00|1517.41|1515.61|1523.87|1522.07|1524.12|1522.32|1517.41|1515.61|0
1644005100000|2022-02-04 20:05:00|1524.12|1522.32|1526.23|1524.43|1526.85|1525.05|1521.64|1519.84|0
1644005400000|2022-02-04 20:10:00|1526.11|1524.31|1532.07|1530.27|1534.06|1532.26|1525.11|1523.31|0
1644005700000|2022-02-04 20:15:00|1532.32|1530.52|1523.87|1522.07|1533.06|1531.26|1523.87|1522.07|0
1644006000000|2022-02-04 20:20:00|1524.37|1522.57|1528.34|1526.54|1528.84|1527.04|1524.12|1522.32|0
1644006300000|2022-02-04 20:25:00|1528.84|1527.04|1525.61|1523.81|1530.83|1529.03|1523.62|1521.82|0
1644006600000|2022-02-04 20:30:00|1526.35|1524.55|1531.02|1529.22|1532.32|1530.52|1524.86|1523.06|0
1644006900000|2022-02-04 20:35:00|1530.65|1528.85|1524.06|1522.26|1530.65|1528.85|1524.06|1522.26|0
1644007200000|2022-02-04 20:40:00|1524.18|1522.38|1514.62|1512.82|1524.56|1522.76|1514.37|1512.57|0
1644007500000|2022-02-04 20:45:00|1515.49|1513.69|1510.48|1508.68|1516.65|1514.85|1505.22|1503.42|0
1644007800000|2022-02-04 20:50:00|1509.85|1508.05|1507.99|1506.19|1514.7|1512.9|1502.78|1500.98|0
1644008100000|2022-02-04 20:55:00|1507.25|1505.45|1493.59|1491.79|1507.25|1505.45|1493.59|1491.79|0
1644008400000|2022-02-04 21:00:00|1492.6|1490.8|1487.8|1486|1496.77|1494.97|1487.55|1485.75|0
1644008700000|2022-02-04 21:05:00|1488.3|1486.5|1486.87|1485.07|1489.54|1487.74|1485.32|1483.52|0
1644009000000|2022-02-04 21:10:00|1487.12|1485.32|1489.85|1488.05|1489.85|1488.05|1484.88|1483.08|0
1644221100000|2022-02-07 08:05:00|1500.57|1498.77|1495.97|1494.17|1502.07|1500.27|1493.87|1492.07|0
1644221400000|2022-02-07 08:10:00|1496.35|1494.55|1494.11|1492.31|1501.32|1499.52|1494.11|1492.31|0
1644221700000|2022-02-07 08:15:00|1494.23|1492.43|1484.18|1482.38|1494.48|1492.68|1483.8|1482|0
1644222000000|2022-02-07 08:20:00|1483.93|1482.13|1479.08|1477.28|1485.91|1484.11|1479.08|1477.28|0
1644222300000|2022-02-07 08:25:00|1479.46|1477.66|1477.63|1475.83|1481.49|1479.69|1476.02|1474.22|0
1644222600000|2022-02-07 08:30:00|1477.51|1475.71|1477.02|1475.22|1480|1478.2|1475.28|1473.48|0
1644222900000|2022-02-07 08:35:00|1476.64|1474.84|1481.98|1480.18|1483.72|1481.92|1475.4|1473.6|0
1644223200000|2022-02-07 08:40:00|1481.48|1479.68|1482.1|1480.3|1483.97|1482.17|1481.48|1479.68|0
1644223500000|2022-02-07 08:45:00|1481.73|1479.93|1485.95|1484.15|1486.7|1484.9|1481.73|1479.93|0
1644223800000|2022-02-07 08:50:00|1485.71|1483.91|1490.42|1488.62|1490.42|1488.62|1485.46|1483.66|0
1644224100000|2022-02-07 08:55:00|1490.67|1488.87|1488.19|1486.39|1490.79|1488.99|1487.19|1485.39|0
1644224400000|2022-02-07 09:00:00|1488.31|1486.51|1491.42|1489.62|1494.27|1492.47|1486.45|1484.65|0
1644224700000|2022-02-07 09:05:00|1491.54|1489.74|1489.43|1487.63|1493.16|1491.36|1489.43|1487.63|0
1644225000000|2022-02-07 09:10:00|1489.05|1487.25|1488.31|1486.51|1490.42|1488.62|1483.96|1482.16|0
1644225300000|2022-02-07 09:15:00|1488.43|1486.63|1486.2|1484.4|1491.17|1489.37|1485.95|1484.15|0
1644225600000|2022-02-07 09:20:00|1485.95|1484.15|1484.46|1482.66|1488.93|1487.13|1484.46|1482.66|0
1644225900000|2022-02-07 09:25:00|1484.58|1482.78|1486.45|1484.65|1487.31|1485.51|1483.83|1482.03|0
1644226200000|2022-02-07 09:30:00|1487.19|1485.39|1484.46|1482.66|1488.8|1487|1484.21|1482.41|0
1644226500000|2022-02-07 09:35:00|1484.33|1482.53|1483.58|1481.78|1486.69|1484.89|1482.22|1480.42|0
1644226800000|2022-02-07 09:40:00|1483.96|1482.16|1481.73|1479.93|1484.21|1482.41|1481.1|1479.3|0
1644227100000|2022-02-07 09:45:00|1481.97|1480.17|1478|1476.2|1483.21|1481.41|1478|1476.2|0
1644227400000|2022-02-07 09:50:00|1477.75|1475.95|1481.35|1479.55|1481.97|1480.17|1476.01|1474.21|0
1644227700000|2022-02-07 09:55:00|1481.23|1479.43|1483.71|1481.91|1485.7|1483.9|1481.23|1479.43|0
1644228000000|2022-02-07 10:00:00|1483.96|1482.16|1486.06|1484.26|1488.18|1486.38|1483.96|1482.16|0
1644228300000|2022-02-07 10:05:00|1486.31|1484.51|1484.82|1483.02|1487.06|1485.26|1484.21|1482.41|0
1644228600000|2022-02-07 10:10:00|1484.45|1482.65|1487.8|1486|1488.05|1486.25|1484.21|1482.41|0
1644228900000|2022-02-07 10:15:00|1488.05|1486.25|1485.94|1484.14|1488.18|1486.38|1485.94|1484.14|0
1644229200000|2022-02-07 10:20:00|1485.69|1483.89|1484.7|1482.9|1486.44|1484.64|1484.2|1482.4|0
1644229500000|2022-02-07 10:25:00|1484.95|1483.15|1485.94|1484.14|1488.18|1486.38|1484.07|1482.27|0
1644229800000|2022-02-07 10:30:00|1485.81|1484.01|1484.2|1482.4|1487.3|1485.5|1483.71|1481.91|0
1644230100000|2022-02-07 10:35:00|1484.07|1482.27|1484.57|1482.77|1486.44|1484.64|1481.97|1480.17|0
1644230400000|2022-02-07 10:40:00|1484.45|1482.65|1487.18|1485.38|1487.18|1485.38|1483.46|1481.66|0
1644230700000|2022-02-07 10:45:00|1487.3|1485.5|1487.43|1485.63|1490.16|1488.36|1486.69|1484.89|0
1644231000000|2022-02-07 10:50:00|1487.68|1485.88|1485.69|1483.89|1487.68|1485.88|1485.44|1483.64|0
1644231300000|2022-02-07 10:55:00|1485.44|1483.64|1482.08|1480.28|1485.69|1483.89|1481.47|1479.67|0
1644231600000|2022-02-07 11:00:00|1482.46|1480.66|1481.96|1480.16|1484.07|1482.27|1481.22|1479.42|0
1644231900000|2022-02-07 11:05:00|1482.21|1480.41|1482.21|1480.41|1483.21|1481.41|1479.23|1477.43|0
1644232200000|2022-02-07 11:10:00|1481.96|1480.16|1483.82|1482.02|1485.94|1484.14|1480.84|1479.04|0
1644232500000|2022-02-07 11:15:00|1483.57|1481.77|1484.69|1482.89|1486.43|1484.63|1483.45|1481.65|0
1644232800000|2022-02-07 11:20:00|1484.94|1483.14|1486.68|1484.88|1487.92|1486.12|1484.45|1482.65|0
1644233100000|2022-02-07 11:25:00|1486.8|1485|1487.79|1485.99|1489.91|1488.11|1486.68|1484.88|0
1644233400000|2022-02-07 11:30:00|1487.92|1486.12|1489.78|1487.98|1490.9|1489.1|1487.92|1486.12|0
1644233700000|2022-02-07 11:35:00|1490.9|1489.1|1490.16|1488.36|1493.01|1491.21|1489.66|1487.86|0
1644234000000|2022-02-07 11:40:00|1490.03|1488.23|1487.17|1485.37|1490.03|1488.23|1486.43|1484.63|0
1644234300000|2022-02-07 11:45:00|1486.93|1485.13|1487.42|1485.62|1488.66|1486.86|1485.68|1483.88|0
1644234600000|2022-02-07 11:50:00|1487.67|1485.87|1488.17|1486.37|1488.91|1487.11|1486.18|1484.38|0
1644234900000|2022-02-07 11:55:00|1487.92|1486.12|1489.41|1487.61|1491.76|1489.96|1486.55|1484.75|0
1644235200000|2022-02-07 12:00:00|1489.28|1487.48|1494.38|1492.58|1494.87|1493.07|1489.28|1487.48|0
1644235500000|2022-02-07 12:05:00|1494.62|1492.82|1496.11|1494.31|1496.73|1494.93|1494.38|1492.58|0
1644235800000|2022-02-07 12:10:00|1495.87|1494.07|1500.34|1498.54|1500.59|1498.79|1495.87|1494.07|0
1644236100000|2022-02-07 12:15:00|1500.09|1498.29|1499.59|1497.79|1503.32|1501.52|1499.59|1497.79|0
1644236400000|2022-02-07 12:20:00|1499.84|1498.04|1497.6|1495.8|1499.96|1498.16|1497.36|1495.56|0
1644236700000|2022-02-07 12:25:00|1497.47|1495.67|1497.11|1495.31|1497.6|1495.8|1495.12|1493.32|0
1644237000000|2022-02-07 12:30:00|1497.35|1495.55|1497.6|1495.8|1499.09|1497.29|1496.61|1494.81|0
1644237300000|2022-02-07 12:35:00|1497.35|1495.55|1497.85|1496.05|1498.6|1496.8|1496.86|1495.06|0
1644237600000|2022-02-07 12:40:00|1498.1|1496.3|1499.09|1497.29|1499.46|1497.66|1497.85|1496.05|0
1644237900000|2022-02-07 12:45:00|1498.84|1497.04|1501.94|1500.14|1502.57|1500.77|1498.1|1496.3|0
1644238200000|2022-02-07 12:50:00|1502.07|1500.27|1501.33|1499.53|1504.43|1502.63|1501.08|1499.28|0
1644238500000|2022-02-07 12:55:00|1501.08|1499.28|1501.33|1499.53|1504.56|1502.76|1501.08|1499.28|0
1644238800000|2022-02-07 13:00:00|1501.08|1499.28|1505.55|1503.75|1505.55|1503.75|1500.08|1498.28|0
1644239100000|2022-02-07 13:05:00|1505.42|1503.62|1507.04|1505.24|1509.03|1507.23|1503.81|1502.01|0
1644239400000|2022-02-07 13:10:00|1506.79|1504.99|1507.04|1505.24|1509.53|1507.73|1506.54|1504.74|0
1644239700000|2022-02-07 13:15:00|1506.79|1504.99|1506.29|1504.49|1507.29|1505.49|1506.05|1504.25|0
1644240000000|2022-02-07 13:20:00|1506.54|1504.74|1506.95|1505.15|1509.79|1507.99|1506.2|1504.4|0
1644240300000|2022-02-07 13:25:00|1507.2|1505.4|1505.71|1503.91|1507.7|1505.9|1504.96|1503.16|0
1644240600000|2022-02-07 13:30:00|1505.46|1503.66|1500.98|1499.18|1505.58|1503.78|1500.98|1499.18|0
1644240900000|2022-02-07 13:35:00|1501.23|1499.43|1501.73|1499.93|1502.47|1500.67|1499.74|1497.94|0
1644241200000|2022-02-07 13:40:00|1501.6|1499.8|1501.85|1500.05|1503.22|1501.42|1500.24|1498.44|0
1644241500000|2022-02-07 13:45:00|1501.98|1500.18|1503.47|1501.67|1504.21|1502.41|1500.48|1498.68|0
1644241800000|2022-02-07 13:50:00|1503.72|1501.92|1501.73|1499.93|1503.96|1502.16|1501.48|1499.68|0
1644242100000|2022-02-07 13:55:00|1501.97|1500.17|1504.46|1502.66|1505.21|1503.41|1501.73|1499.93|0
1644242400000|2022-02-07 14:00:00|1504.71|1502.91|1503.83|1502.03|1504.96|1503.16|1503.47|1501.67|0
1644242700000|2022-02-07 14:05:00|1503.96|1502.16|1505.45|1503.65|1505.45|1503.65|1502.47|1500.67|0
1644243000000|2022-02-07 14:10:00|1505.2|1503.4|1501.48|1499.68|1505.95|1504.15|1501.48|1499.68|0
1644243300000|2022-02-07 14:15:00|1501.23|1499.43|1499.11|1497.31|1501.23|1499.43|1497.5|1495.7|0
1644243600000|2022-02-07 14:20:00|1498.99|1497.19|1502.09|1500.29|1502.47|1500.67|1498.24|1496.44|0
1644243900000|2022-02-07 14:25:00|1501.97|1500.17|1501.84|1500.04|1503.08|1501.28|1499.98|1498.18|0
1644244200000|2022-02-07 14:30:00|1501.47|1499.67|1490.98|1489.18|1503.96|1502.16|1488.97|1487.17|0
1644244500000|2022-02-07 14:35:00|1490.61|1488.81|1499.93|1498.13|1502.67|1500.87|1490.49|1488.69|0
1644244800000|2022-02-07 14:40:00|1498.94|1497.14|1499.93|1498.13|1504.53|1502.73|1496.7|1494.9|0
1644245100000|2022-02-07 14:45:00|1500.92|1499.12|1494.96|1493.16|1503.41|1501.61|1492.97|1491.17|0
1644245400000|2022-02-07 14:50:00|1494.71|1492.91|1508.09|1506.29|1508.88|1507.08|1494.71|1492.91|0
1644245700000|2022-02-07 14:55:00|1508.33|1506.53|1505.35|1503.55|1510.08|1508.28|1497.64|1495.84|0
1644246000000|2022-02-07 15:00:00|1506.71|1504.91|1501.37|1499.57|1507.16|1505.36|1499.38|1497.58|0
1644246300000|2022-02-07 15:05:00|1501.62|1499.82|1504.35|1502.55|1509.08|1507.28|1501.37|1499.57|0
1644246600000|2022-02-07 15:10:00|1504.1|1502.3|1492.67|1490.87|1506.09|1504.29|1492.67|1490.87|0
1644246900000|2022-02-07 15:15:00|1493.16|1491.36|1493.41|1491.61|1496.89|1495.09|1492.41|1490.61|0
1644247200000|2022-02-07 15:20:00|1493.78|1491.98|1502.61|1500.81|1504.6|1502.8|1492.41|1490.61|0
1644247500000|2022-02-07 15:25:00|1502.36|1500.56|1504.35|1502.55|1507.33|1505.53|1501.11|1499.31|0
1644247800000|2022-02-07 15:30:00|1504.6|1502.8|1514.54|1512.74|1514.79|1512.99|1501.61|1499.81|0
1644248100000|2022-02-07 15:35:00|1514.29|1512.49|1509.04|1507.24|1514.54|1512.74|1508.79|1506.99|0
1644248400000|2022-02-07 15:40:00|1509.41|1507.61|1502.08|1500.28|1509.79|1507.99|1498.35|1496.55|0
1644248700000|2022-02-07 15:45:00|1502.33|1500.53|1501.83|1500.03|1505.56|1503.76|1500.83|1499.03|0
1644249000000|2022-02-07 15:50:00|1501.58|1499.78|1502.57|1500.77|1506.06|1504.26|1499.09|1497.29|0
1644249300000|2022-02-07 15:55:00|1501.83|1500.03|1504.07|1502.27|1505.31|1503.51|1500.83|1499.03|0
1644249600000|2022-02-07 16:00:00|1503.57|1501.77|1500.09|1498.29|1506.8|1505|1497.35|1495.55|0
1644249900000|2022-02-07 16:05:00|1499.84|1498.04|1494.37|1492.57|1502.32|1500.52|1493.12|1491.32|0
1644250200000|2022-02-07 16:10:00|1494.62|1492.82|1498.84|1497.04|1499.84|1498.04|1494.62|1492.82|0
1644250500000|2022-02-07 16:15:00|1498.59|1496.79|1497.45|1495.65|1498.59|1496.79|1493.85|1492.05|0
1644250800000|2022-02-07 16:20:00|1497.58|1495.78|1496.05|1494.25|1498.82|1497.02|1494.09|1492.29|0
1644251100000|2022-02-07 16:25:00|1496.3|1494.5|1498.29|1496.49|1502.77|1500.97|1496.3|1494.5|0
1644251400000|2022-02-07 16:30:00|1498.04|1496.24|1492.32|1490.52|1498.04|1496.24|1491.33|1489.53|0
1644251700000|2022-02-07 16:35:00|1492.57|1490.77|1483.62|1481.82|1493.81|1492.01|1482.62|1480.82|0
1644252000000|2022-02-07 16:40:00|1483.87|1482.07|1478.64|1476.84|1485.11|1483.31|1477.9|1476.1|0
1644252300000|2022-02-07 16:45:00|1478.89|1477.09|1482.92|1481.12|1483.17|1481.37|1478.64|1476.84|0
1644252600000|2022-02-07 16:50:00|1482.68|1480.88|1482.67|1480.87|1484.66|1482.86|1479.94|1478.14|0
1644252900000|2022-02-07 16:55:00|1482.3|1480.5|1488.39|1486.59|1489.64|1487.84|1481.68|1479.88|0
1644253200000|2022-02-07 17:00:00|1488.01|1486.21|1487.15|1485.35|1488.89|1487.09|1481.93|1480.13|0
1644253500000|2022-02-07 17:05:00|1487.4|1485.6|1480.19|1478.39|1487.4|1485.6|1480.19|1478.39|0
1644253800000|2022-02-07 17:10:00|1480.44|1478.64|1482.18|1480.38|1483.92|1482.12|1479.94|1478.14|0
1644254100000|2022-02-07 17:15:00|1481.93|1480.13|1484.16|1482.36|1486.4|1484.6|1480.93|1479.13|0
1644254400000|2022-02-07 17:20:00|1483.92|1482.12|1486.9|1485.1|1487.89|1486.09|1483.17|1481.37|0
1644254700000|2022-02-07 17:25:00|1486.65|1484.85|1479.94|1478.14|1487.39|1485.59|1479.19|1477.39|0
1644255000000|2022-02-07 17:30:00|1479.69|1477.89|1482.42|1480.62|1483.67|1481.87|1475.96|1474.16|0
1644255300000|2022-02-07 17:35:00|1482.29|1480.49|1476.95|1475.15|1484.16|1482.36|1474.22|1472.42|0
1644255600000|2022-02-07 17:40:00|1477.45|1475.65|1481.92|1480.12|1482.92|1481.12|1477.45|1475.65|0
1644255900000|2022-02-07 17:45:00|1481.68|1479.88|1484.91|1483.11|1486.65|1484.85|1480.68|1478.88|0
1644256200000|2022-02-07 17:50:00|1484.53|1482.73|1483.17|1481.37|1486.4|1484.6|1482.67|1480.87|0
1644256500000|2022-02-07 17:55:00|1483.41|1481.61|1483.41|1481.61|1485.65|1483.85|1481.67|1479.87|0
1644256800000|2022-02-07 18:00:00|1482.92|1481.12|1488.05|1486.25|1490.79|1488.99|1481.42|1479.62|0
1644257100000|2022-02-07 18:05:00|1487.8|1486|1492.28|1490.48|1492.78|1490.98|1487.06|1485.26|0
1644257400000|2022-02-07 18:10:00|1492.53|1490.73|1495.76|1493.96|1497.5|1495.7|1491.03|1489.23|0
1644257700000|2022-02-07 18:15:00|1495.51|1493.71|1493.27|1491.47|1495.76|1493.96|1491.53|1489.73|0
1644258000000|2022-02-07 18:20:00|1493.02|1491.22|1493.14|1491.34|1496.26|1494.46|1492.03|1490.23|0
1644258300000|2022-02-07 18:25:00|1493.27|1491.47|1496.38|1494.58|1497.75|1495.95|1492.03|1490.23|0
1644258600000|2022-02-07 18:30:00|1496.5|1494.7|1496.98|1495.18|1499.74|1497.94|1496.23|1494.43|0
1644258900000|2022-02-07 18:35:00|1497.23|1495.43|1499.22|1497.42|1499.72|1497.92|1496.23|1494.43|0
1644259200000|2022-02-07 18:40:00|1498.97|1497.17|1498.47|1496.67|1500.71|1498.91|1497.97|1496.17|0
1644259500000|2022-02-07 18:45:00|1498.72|1496.92|1493.75|1491.95|1499.96|1498.16|1493.5|1491.7|0
1644259800000|2022-02-07 18:50:00|1493.99|1492.19|1495.24|1493.44|1497.23|1495.43|1492.75|1490.95|0
1644260100000|2022-02-07 18:55:00|1495.73|1493.93|1500.71|1498.91|1502.45|1500.65|1495.49|1493.69|0
1644260400000|2022-02-07 19:00:00|1500.21|1498.41|1499.84|1498.04|1501.21|1499.41|1498.09|1496.29|0
1644260700000|2022-02-07 19:05:00|1500.09|1498.29|1495.51|1493.71|1500.34|1498.54|1495.26|1493.46|0
1644261000000|2022-02-07 19:10:00|1495.75|1493.95|1496.5|1494.7|1498.49|1496.69|1495.75|1493.95|0
1644261300000|2022-02-07 19:15:00|1496|1494.2|1499.98|1498.18|1502.47|1500.67|1495.75|1493.95|0
1644261600000|2022-02-07 19:20:00|1499.73|1497.93|1498.74|1496.94|1501.97|1500.17|1497.25|1495.45|0
1644261900000|2022-02-07 19:25:00|1498.49|1496.69|1507.2|1505.4|1507.2|1505.4|1497.99|1496.19|0
1644262200000|2022-02-07 19:30:00|1507.56|1505.76|1507.2|1505.4|1508.44|1506.64|1504.96|1503.16|0
1644262500000|2022-02-07 19:35:00|1507.44|1505.64|1506.2|1504.4|1509.68|1507.88|1504.71|1502.91|0
1644262800000|2022-02-07 19:40:00|1505.7|1503.9|1510.16|1508.36|1510.91|1509.11|1505.2|1503.4|0
1644263100000|2022-02-07 19:45:00|1510.41|1508.61|1506.93|1505.13|1511.16|1509.36|1506.18|1504.38|0
1644263400000|2022-02-07 19:50:00|1506.68|1504.88|1506.68|1504.88|1507.42|1505.62|1504.44|1502.64|0
1644263700000|2022-02-07 19:55:00|1506.93|1505.13|1505.68|1503.88|1508.54|1506.74|1504.94|1503.14|0
1644264000000|2022-02-07 20:00:00|1505.43|1503.63|1509.16|1507.36|1509.41|1507.61|1501.7|1499.9|0
1644264300000|2022-02-07 20:05:00|1509.41|1507.61|1508.62|1506.82|1510.41|1508.61|1504.51|1502.71|0
1644264600000|2022-02-07 20:10:00|1508.38|1506.58|1516.09|1514.29|1516.09|1514.29|1507.38|1505.58|0
1644264900000|2022-02-07 20:15:00|1515.84|1514.04|1511.11|1509.31|1515.84|1514.04|1511.11|1509.31|0
1644265200000|2022-02-07 20:20:00|1510.86|1509.06|1505.64|1503.84|1511.11|1509.31|1504.14|1502.34|0
1644265500000|2022-02-07 20:25:00|1505.89|1504.09|1497.18|1495.38|1507.63|1505.83|1495.93|1494.13|0
1644265800000|2022-02-07 20:30:00|1498.17|1496.37|1496.93|1495.13|1501.41|1499.61|1495.19|1493.39|0
1644266100000|2022-02-07 20:35:00|1497.18|1495.38|1486.48|1484.68|1499.17|1497.37|1485.73|1483.93|0
1644266400000|2022-02-07 20:40:00|1485.98|1484.18|1482.86|1481.06|1487.43|1485.63|1482.21|1480.41|0
1644266700000|2022-02-07 20:45:00|1481.04|1479.24|1478.36|1476.56|1481.84|1480.04|1476.37|1474.57|0
1644267000000|2022-02-07 20:50:00|1477.86|1476.06|1467.17|1465.37|1486.07|1484.27|1466.92|1465.12|0
1644267300000|2022-02-07 20:55:00|1468.16|1466.36|1478.11|1476.31|1478.86|1477.06|1465.18|1463.38|0
1644267600000|2022-02-07 21:00:00|1478.61|1476.81|1483.8|1482|1484.3|1482.5|1478.61|1476.81|0
1644267900000|2022-02-07 21:05:00|1483.55|1481.75|1483.05|1481.25|1485.29|1483.49|1482.8|1481|0
1644268200000|2022-02-07 21:10:00|1483.42|1481.62|1485.04|1483.24|1486.04|1484.24|1483.3|1481.5|0
1644268500000|2022-02-07 21:15:00|1484.99|1482.79|1484.74|1482.54|1485.99|1483.79|1484|1481.8|0
1644268800000|2022-02-07 21:20:00|1484.99|1482.79|1484.99|1482.79|1485.24|1483.04|1484.49|1482.29|0
1644269100000|2022-02-07 21:25:00|1485.24|1483.04|1486.48|1484.28|1486.6|1484.4|1484.99|1482.79|0
1644269400000|2022-02-07 21:30:00|1486.35|1484.15|1486.48|1484.28|1486.48|1484.28|1485.49|1483.29|0
1644269700000|2022-02-07 21:35:00|1486.23|1484.03|1486.23|1484.03|1486.98|1484.78|1486.23|1484.03|0
1644270000000|2022-02-07 21:40:00|1486.48|1484.28|1485.49|1483.29|1486.48|1484.28|1485.24|1483.04|0
1644270300000|2022-02-07 21:45:00|1485.24|1483.04|1485.49|1483.29|1485.49|1483.29|1484.49|1482.29|0
1644270600000|2022-02-07 21:50:00|1485.73|1483.53|1487.23|1485.03|1487.23|1485.03|1485.24|1483.04|0
1644270900000|2022-02-07 21:55:00|1486.98|1484.78|1486.35|1484.15|1486.98|1484.78|1485.73|1483.53|0
1644271200000|2022-02-07 22:00:00|1485.79|1483.59|1486.41|1484.21|1486.77|1484.57|1485.79|1483.59|0
1644271500000|2022-02-07 22:05:00|1486.77|1484.57|1486.37|1484.17|1486.77|1484.57|1486.19|1483.99|0
1644271800000|2022-02-07 22:10:00|1486.23|1484.03|1486.48|1484.28|1486.52|1484.32|1486.23|1484.03|0
1644272100000|2022-02-07 22:15:00|1486.3|1484.1|1485.94|1483.74|1486.3|1484.1|1485.94|1483.74|0
1644272400000|2022-02-07 22:20:00|1486.23|1484.03|1486.52|1484.32|1486.92|1484.72|1486.23|1484.03|0
1644272700000|2022-02-07 22:25:00|1486.41|1484.21|1486.12|1483.92|1486.67|1484.47|1486.12|1483.92|0
1644273000000|2022-02-07 22:30:00|1486.01|1483.81|1486.59|1484.39|1486.59|1484.39|1486.01|1483.81|0
1644273300000|2022-02-07 22:35:00|1486.45|1484.25|1486.73|1484.53|1486.8|1484.6|1486.45|1484.25|0
1644273600000|2022-02-07 22:40:00|1486.66|1484.46|1487.05|1484.85|1487.05|1484.85|1486.66|1484.46|0
1644273900000|2022-02-07 22:45:00|1487.16|1484.96|1487.27|1485.07|1487.49|1485.29|1487.05|1484.85|0
1644274200000|2022-02-07 22:50:00|1487.2|1485|1487.16|1484.96|1487.2|1485|1487.09|1484.89|0
1644274500000|2022-02-07 22:55:00|1487.12|1484.92|1487.12|1484.92|1487.16|1484.96|1487.05|1484.85|0
1644274800000|2022-02-07 23:00:00|1486.1|1483.9|1485.85|1483.65|1487.34|1485.14|1484.48|1482.28|0
1644275100000|2022-02-07 23:05:00|1485.73|1483.53|1484.48|1482.28|1485.98|1483.78|1483.74|1481.54|0
1644275400000|2022-02-07 23:10:00|1484.98|1482.78|1485.97|1483.77|1485.97|1483.77|1484.48|1482.28|0
1644275700000|2022-02-07 23:15:00|1485.73|1483.53|1486.72|1484.52|1486.84|1484.64|1485.48|1483.28|0
1644276000000|2022-02-07 23:20:00|1487.47|1485.27|1488.83|1486.63|1489.33|1487.13|1486.09|1483.89|0
1644276300000|2022-02-07 23:25:00|1488.71|1486.51|1487.96|1485.76|1488.96|1486.76|1487.59|1485.39|0
1644276600000|2022-02-07 23:30:00|1488.46|1486.26|1486.72|1484.52|1489.21|1487.01|1486.72|1484.52|0
1644276900000|2022-02-07 23:35:00|1486.47|1484.27|1486.97|1484.77|1487.71|1485.51|1486.22|1484.02|0
1644277200000|2022-02-07 23:40:00|1487.22|1485.02|1487.46|1485.26|1487.96|1485.76|1486.47|1484.27|0
1644277500000|2022-02-07 23:45:00|1487.58|1485.38|1488.33|1486.13|1488.96|1486.76|1487.09|1484.89|0
1644277800000|2022-02-07 23:50:00|1488.21|1486.01|1487.46|1485.26|1488.58|1486.38|1487.21|1485.01|0
1644278100000|2022-02-07 23:55:00|1487.21|1485.01|1488.96|1486.76|1489.32|1487.12|1486.84|1484.64|0
1644278400000|2022-02-08 00:00:00|1489.32|1487.12|1489.45|1487.25|1490.95|1488.75|1488.95|1486.75|0
1644278700000|2022-02-08 00:05:00|1489.7|1487.5|1488.46|1486.26|1489.7|1487.5|1487.96|1485.76|0
1644279000000|2022-02-08 00:10:00|1488.21|1486.01|1487.46|1485.26|1488.58|1486.38|1487.08|1484.88|0
1644279300000|2022-02-08 00:15:00|1487.71|1485.51|1488.95|1486.75|1489.45|1487.25|1487.46|1485.26|0
1644279600000|2022-02-08 00:20:00|1489.2|1487|1484.23|1482.03|1489.2|1487|1483.73|1481.53|0
1644279900000|2022-02-08 00:25:00|1483.98|1481.78|1484.97|1482.77|1485.97|1483.77|1483.98|1481.78|0
1644280200000|2022-02-08 00:30:00|1485.47|1483.27|1486.46|1484.26|1486.96|1484.76|1485.47|1483.27|0
1644280500000|2022-02-08 00:35:00|1486.71|1484.51|1485.97|1483.77|1487.21|1485.01|1484.59|1482.39|0
1644280800000|2022-02-08 00:40:00|1485.84|1483.64|1486.71|1484.51|1486.71|1484.51|1485.47|1483.27|0
1644281100000|2022-02-08 00:45:00|1486.58|1484.38|1488.45|1486.25|1488.7|1486.5|1485.84|1483.64|0
1644281400000|2022-02-08 00:50:00|1488.57|1486.37|1486.96|1484.76|1488.57|1486.37|1486.71|1484.51|0
1644281700000|2022-02-08 00:55:00|1486.71|1484.51|1487.71|1485.51|1487.71|1485.51|1486.71|1484.51|0
1644282000000|2022-02-08 01:00:00|1487.58|1485.38|1485.59|1483.39|1487.58|1485.38|1484.97|1482.77|0
1644282300000|2022-02-08 01:05:00|1485.72|1483.52|1484.22|1482.02|1485.96|1483.76|1484.22|1482.02|0
1644282600000|2022-02-08 01:10:00|1483.97|1481.77|1484.84|1482.64|1485.47|1483.27|1482.48|1480.28|0
1644282900000|2022-02-08 01:15:00|1484.97|1482.77|1485.47|1483.27|1485.59|1483.39|1484.47|1482.27|0
1644283200000|2022-02-08 01:20:00|1485.71|1483.51|1483.72|1481.52|1485.71|1483.51|1483.72|1481.52|0
1644283500000|2022-02-08 01:25:00|1483.48|1481.28|1481.98|1479.78|1483.59|1481.39|1479.99|1477.79|0
1644283800000|2022-02-08 01:30:00|1481.73|1479.53|1479.5|1477.3|1481.73|1479.53|1479|1476.8|0
1644284100000|2022-02-08 01:35:00|1479.74|1477.54|1482.48|1480.28|1482.73|1480.53|1479.74|1477.54|0
1644284400000|2022-02-08 01:40:00|1482.73|1480.53|1481.98|1479.78|1484.72|1482.52|1481.98|1479.78|0
1644284700000|2022-02-08 01:45:00|1482.23|1480.03|1479.74|1477.54|1482.23|1480.03|1478.75|1476.55|0
1644285000000|2022-02-08 01:50:00|1479.99|1477.79|1480.11|1477.91|1480.49|1478.29|1478.25|1476.05|0
1644285300000|2022-02-08 01:55:00|1480.24|1478.04|1479.74|1477.54|1480.24|1478.04|1479|1476.8|0
1644285600000|2022-02-08 02:00:00|1479.99|1477.79|1477.75|1475.55|1481.23|1479.03|1477.75|1475.55|0
1644285900000|2022-02-08 02:05:00|1477.87|1475.67|1478.5|1476.3|1478.75|1476.55|1476.76|1474.56|0
1644286200000|2022-02-08 02:10:00|1478.12|1475.92|1477.75|1475.55|1478.25|1476.05|1476.51|1474.31|0
1644286500000|2022-02-08 02:15:00|1477.62|1475.42|1476.01|1473.81|1478.25|1476.05|1475.88|1473.68|0
1644286800000|2022-02-08 02:20:00|1475.76|1473.56|1479.99|1477.79|1480.98|1478.78|1474.77|1472.57|0
1644287100000|2022-02-08 02:25:00|1480.24|1478.04|1480.85|1478.65|1481.23|1479.03|1479.49|1477.29|0
1644287400000|2022-02-08 02:30:00|1480.98|1478.78|1479.49|1477.29|1480.98|1478.78|1479.24|1477.04|0
1644287700000|2022-02-08 02:35:00|1479.36|1477.16|1480.23|1478.03|1480.23|1478.03|1479.24|1477.04|0
1644288000000|2022-02-08 02:40:00|1479.99|1477.79|1481.48|1479.28|1481.73|1479.53|1479.99|1477.79|0
1644288300000|2022-02-08 02:45:00|1481.23|1479.03|1482.09|1479.89|1482.97|1480.77|1480.98|1478.78|0
1644288600000|2022-02-08 02:50:00|1481.97|1479.77|1482.72|1480.52|1482.97|1480.77|1481.35|1479.15|0
1644288900000|2022-02-08 02:55:00|1482.84|1480.64|1482.97|1480.77|1483.47|1481.27|1482.72|1480.52|0
1644289200000|2022-02-08 03:00:00|1483.09|1480.89|1481.97|1479.77|1483.47|1481.27|1480.98|1478.78|0
1644289500000|2022-02-08 03:05:00|1482.22|1480.02|1480.48|1478.28|1482.47|1480.27|1480.48|1478.28|0
1644289800000|2022-02-08 03:10:00|1480.6|1478.4|1480.23|1478.03|1480.98|1478.78|1480.23|1478.03|0
1644290100000|2022-02-08 03:15:00|1480.48|1478.28|1480.98|1478.78|1482.22|1480.02|1480.48|1478.28|0
1644290400000|2022-02-08 03:20:00|1481.23|1479.03|1481.59|1479.39|1481.59|1479.39|1480.73|1478.53|0
1644290700000|2022-02-08 03:25:00|1481.47|1479.27|1482.97|1480.77|1483.46|1481.26|1481.1|1478.9|0
1644291000000|2022-02-08 03:30:00|1483.09|1480.89|1482.47|1480.27|1483.71|1481.51|1482.22|1480.02|0
1644291300000|2022-02-08 03:35:00|1482.59|1480.39|1483.58|1481.38|1484.71|1482.51|1482.59|1480.39|0
1644291600000|2022-02-08 03:40:00|1483.71|1481.51|1482.72|1480.52|1483.83|1481.63|1482.47|1480.27|0
1644291900000|2022-02-08 03:45:00|1482.47|1480.27|1481.22|1479.02|1482.72|1480.52|1479.73|1477.53|0
1644292200000|2022-02-08 03:50:00|1480.97|1478.77|1479.73|1477.53|1481.34|1479.14|1479.73|1477.53|0
1644292500000|2022-02-08 03:55:00|1479.48|1477.28|1480.35|1478.15|1480.84|1478.64|1479.23|1477.03|0
1644292800000|2022-02-08 04:00:00|1480.48|1478.28|1480.59|1478.39|1481.22|1479.02|1479.98|1477.78|0
1644293100000|2022-02-08 04:05:00|1480.72|1478.52|1480.47|1478.27|1481.09|1478.89|1479.73|1477.53|0
1644293400000|2022-02-08 04:10:00|1480.35|1478.15|1480.72|1478.52|1481.09|1478.89|1479.98|1477.78|0
1644293700000|2022-02-08 04:15:00|1480.84|1478.64|1480.34|1478.14|1481.09|1478.89|1480.23|1478.03|0
1644294000000|2022-02-08 04:20:00|1480.23|1478.03|1479.73|1477.53|1480.59|1478.39|1479.23|1477.03|0
1644294300000|2022-02-08 04:25:00|1479.6|1477.4|1479.98|1477.78|1480.84|1478.64|1479.48|1477.28|0
1644294600000|2022-02-08 04:30:00|1479.73|1477.53|1480.22|1478.02|1480.59|1478.39|1479.73|1477.53|0
1644294900000|2022-02-08 04:35:00|1480.34|1478.14|1480.22|1478.02|1480.97|1478.77|1479.97|1477.77|0
1644295200000|2022-02-08 04:40:00|1480.47|1478.27|1480.22|1478.02|1481.47|1479.27|1480.22|1478.02|0
1644295500000|2022-02-08 04:45:00|1480.47|1478.27|1481.94|1479.74|1482.06|1479.86|1480.2|1478|0
1644295800000|2022-02-08 04:50:00|1482.06|1479.86|1480.7|1478.5|1482.19|1479.99|1480.32|1478.12|0
1644296100000|2022-02-08 04:55:00|1480.45|1478.25|1481.69|1479.49|1481.94|1479.74|1480.2|1478|0
1644296400000|2022-02-08 05:00:00|1481.44|1479.24|1479.7|1477.5|1481.94|1479.74|1479.2|1477|0
1644296700000|2022-02-08 05:05:00|1479.45|1477.25|1481.69|1479.49|1481.94|1479.74|1479.2|1477|0
1644297000000|2022-02-08 05:10:00|1481.56|1479.36|1480.45|1478.25|1481.69|1479.49|1480.2|1478|0
1644297300000|2022-02-08 05:15:00|1480.2|1478|1478.46|1476.26|1480.2|1478|1478.21|1476.01|0
1644297600000|2022-02-08 05:20:00|1478.08|1475.88|1476.72|1474.52|1478.33|1476.13|1476.47|1474.27|0
1644297900000|2022-02-08 05:25:00|1476.83|1474.63|1476.96|1474.76|1477.71|1475.51|1475.22|1473.02|0
1644298200000|2022-02-08 05:30:00|1476.71|1474.51|1475.97|1473.77|1476.71|1474.51|1475.97|1473.77|0
1644298500000|2022-02-08 05:35:00|1475.84|1473.64|1473.98|1471.78|1475.97|1473.77|1473.98|1471.78|0
1644298800000|2022-02-08 05:40:00|1473.73|1471.53|1474.23|1472.03|1474.23|1472.03|1473.73|1471.53|0
1644299100000|2022-02-08 05:45:00|1474.1|1471.9|1474.23|1472.03|1474.23|1472.03|1473.73|1471.53|0
1644299400000|2022-02-08 05:50:00|1474.1|1471.9|1474.47|1472.27|1474.47|1472.27|1473.98|1471.78|0
1644299700000|2022-02-08 05:55:00|1474.34|1472.14|1475.47|1473.27|1476.71|1474.51|1474.34|1472.14|0
1644300000000|2022-02-08 06:00:00|1475.22|1473.02|1477.46|1475.26|1477.46|1475.26|1473.73|1471.53|0
1644300300000|2022-02-08 06:05:00|1476.96|1474.76|1478.2|1476|1478.7|1476.5|1476.96|1474.76|0
1644300600000|2022-02-08 06:10:00|1478.45|1476.25|1479.2|1477|1481.19|1478.99|1478.45|1476.25|0
1644300900000|2022-02-08 06:15:00|1479.07|1476.87|1479.2|1477|1480.19|1477.99|1478.7|1476.5|0
1644301200000|2022-02-08 06:20:00|1478.95|1476.75|1478.2|1476|1480.44|1478.24|1477.46|1475.26|0
1644301500000|2022-02-08 06:25:00|1478.57|1476.37|1480.31|1478.11|1481.19|1478.99|1478.45|1476.25|0
1644301800000|2022-02-08 06:30:00|1480.44|1478.24|1481.43|1479.23|1482.18|1479.98|1479.69|1477.49|0
1644302100000|2022-02-08 06:35:00|1481.3|1479.1|1482.05|1479.85|1483.18|1480.98|1481.3|1479.1|0
1644302400000|2022-02-08 06:40:00|1482.18|1479.98|1482.93|1480.73|1483.17|1480.97|1481.43|1479.23|0
1644302700000|2022-02-08 06:45:00|1483.42|1481.22|1481.43|1479.23|1483.92|1481.72|1481.43|1479.23|0
1644303000000|2022-02-08 06:50:00|1481.3|1479.1|1481.18|1478.98|1482.3|1480.1|1480.19|1477.99|0
1644303300000|2022-02-08 06:55:00|1481.3|1479.1|1480.56|1478.36|1482.3|1480.1|1479.94|1477.74|0
1644303600000|2022-02-08 07:00:00|1480.06|1477.86|1478.81|1476.61|1481.8|1479.6|1478.2|1476|0
1644303900000|2022-02-08 07:05:00|1478.57|1476.37|1481.43|1479.23|1482.43|1480.23|1478.45|1476.25|0
1644304200000|2022-02-08 07:10:00|1481.55|1479.35|1486.03|1483.83|1486.16|1483.96|1481.55|1479.35|0
1644304500000|2022-02-08 07:15:00|1486.41|1484.21|1485.41|1483.21|1486.52|1484.32|1484.66|1482.46|0
1644304800000|2022-02-08 07:20:00|1485.53|1483.33|1484.17|1481.97|1486.9|1484.7|1483.04|1480.84|0
1644305100000|2022-02-08 07:25:00|1483.92|1481.72|1480.68|1478.48|1483.92|1481.72|1480.3|1478.1|0
1644305400000|2022-02-08 07:30:00|1479.94|1477.74|1478.94|1476.74|1480.19|1477.99|1476.95|1474.75|0
1644305700000|2022-02-08 07:35:00|1479.06|1476.86|1477.2|1475|1479.19|1476.99|1476.45|1474.25|0
1644306000000|2022-02-08 07:40:00|1477.32|1475.12|1477.47|1475.27|1477.97|1475.77|1475.98|1473.78|0
1644306300000|2022-02-08 07:45:00|1477.22|1475.02|1476.1|1473.9|1478.71|1476.51|1474.24|1472.04|0
1644306600000|2022-02-08 07:50:00|1476.47|1474.27|1479.21|1477.01|1479.46|1477.26|1476.47|1474.27|0
1644306900000|2022-02-08 07:55:00|1478.83|1476.63|1477.09|1474.89|1479.46|1477.26|1476.97|1474.77|0
1644307200000|2022-02-08 08:00:00|1477.97|1475.77|1480.7|1478.5|1481.7|1479.5|1474.48|1472.28|0
1644307500000|2022-02-08 08:05:00|1479.75|1477.95|1478.51|1476.71|1481|1479.2|1477.64|1475.84|0
1644307800000|2022-02-08 08:10:00|1478.26|1476.46|1482.61|1480.81|1482.61|1480.81|1478.26|1476.46|0
1644308100000|2022-02-08 08:15:00|1482.36|1480.56|1481.99|1480.19|1483.98|1482.18|1480.87|1479.07|0
1644308400000|2022-02-08 08:20:00|1482.24|1480.44|1485.72|1483.92|1487.22|1485.42|1482.24|1480.44|0
1644308700000|2022-02-08 08:25:00|1485.97|1484.17|1487.46|1485.66|1487.46|1485.66|1483.98|1482.18|0
1644309000000|2022-02-08 08:30:00|1487.58|1485.78|1486.09|1484.29|1489.21|1487.41|1485.47|1483.67|0
1644309300000|2022-02-08 08:35:00|1485.97|1484.17|1487.71|1485.91|1489.2|1487.4|1484.48|1482.68|0
1644309600000|2022-02-08 08:40:00|1487.21|1485.41|1484.23|1482.43|1489.08|1487.28|1483.85|1482.05|0
1644309900000|2022-02-08 08:45:00|1483.98|1482.18|1490.45|1488.65|1490.45|1488.65|1483.98|1482.18|0
1644310200000|2022-02-08 08:50:00|1489.95|1488.15|1487.71|1485.91|1490.32|1488.52|1486.59|1484.79|0
1644310500000|2022-02-08 08:55:00|1487.96|1486.16|1486.83|1485.03|1488.95|1487.15|1486.09|1484.29|0
1644310800000|2022-02-08 09:00:00|1487.46|1485.66|1490.2|1488.4|1490.45|1488.65|1487.08|1485.28|0
1644311100000|2022-02-08 09:05:00|1490.07|1488.27|1490.69|1488.89|1491.31|1489.51|1487.96|1486.16|0
1644311400000|2022-02-08 09:10:00|1490.32|1488.52|1489.45|1487.65|1491.19|1489.39|1488.7|1486.9|0
1644311700000|2022-02-08 09:15:00|1489.57|1487.77|1492.31|1490.51|1493.3|1491.5|1489.57|1487.77|0
1644312000000|2022-02-08 09:20:00|1491.94|1490.14|1492.93|1491.13|1494.43|1492.63|1491.56|1489.76|0
1644312300000|2022-02-08 09:25:00|1493.05|1491.25|1490.81|1489.01|1494.05|1492.25|1490.69|1488.89|0
1644312600000|2022-02-08 09:30:00|1490.69|1488.89|1490.19|1488.39|1492.18|1490.38|1489.7|1487.9|0
1644312900000|2022-02-08 09:35:00|1489.95|1488.15|1490.29|1488.49|1491.04|1489.24|1489.57|1487.77|0
1644313200000|2022-02-08 09:40:00|1490.18|1488.38|1488.8|1487|1491.29|1489.49|1487.69|1485.89|0
1644313500000|2022-02-08 09:45:00|1488.68|1486.88|1489.55|1487.75|1490.54|1488.74|1488.43|1486.63|0
1644313800000|2022-02-08 09:50:00|1489.43|1487.63|1488.05|1486.25|1497.39|1495.59|1487.19|1485.39|0
1644314100000|2022-02-08 09:55:00|1488.3|1486.5|1484.57|1482.77|1488.3|1486.5|1483.33|1481.53|0
1644314400000|2022-02-08 10:00:00|1484.7|1482.9|1481.96|1480.16|1484.7|1482.9|1480.72|1478.92|0
1644314700000|2022-02-08 10:05:00|1481.71|1479.91|1484.07|1482.27|1484.2|1482.4|1481.71|1479.91|0
1644315000000|2022-02-08 10:10:00|1484.2|1482.4|1481.96|1480.16|1484.7|1482.9|1481.96|1480.16|0
1644315300000|2022-02-08 10:15:00|1482.21|1480.41|1479.47|1477.67|1482.96|1481.16|1478.48|1476.68|0
1644315600000|2022-02-08 10:20:00|1479.23|1477.43|1477.98|1476.18|1480.47|1478.67|1477.48|1475.68|0
1644315900000|2022-02-08 10:25:00|1477.24|1475.44|1480.72|1478.92|1481.96|1480.16|1477.24|1475.44|0
1644316200000|2022-02-08 10:30:00|1480.59|1478.79|1481.96|1480.16|1482.96|1481.16|1480.22|1478.42|0
1644316500000|2022-02-08 10:35:00|1481.83|1480.03|1481.98|1480.18|1482.96|1481.16|1481.17|1479.37|0
1644316800000|2022-02-08 10:40:00|1481.85|1480.05|1482.72|1480.92|1483.22|1481.42|1481.1|1479.3|0
1644317100000|2022-02-08 10:45:00|1482.97|1481.17|1483.97|1482.17|1483.97|1482.17|1481.73|1479.93|0
1644317400000|2022-02-08 10:50:00|1484.22|1482.42|1481.6|1479.8|1484.96|1483.16|1481.35|1479.55|0
1644317700000|2022-02-08 10:55:00|1481.48|1479.68|1482.47|1480.67|1482.97|1481.17|1481.48|1479.68|0
1644318000000|2022-02-08 11:00:00|1482.72|1480.92|1480.73|1478.93|1483.47|1481.67|1477.25|1475.45|0
1644318300000|2022-02-08 11:05:00|1480.48|1478.68|1478.99|1477.19|1482.72|1480.92|1478.99|1477.19|0
1644318600000|2022-02-08 11:10:00|1479.24|1477.44|1478.24|1476.44|1479.74|1477.94|1477.5|1475.7|0
1644318900000|2022-02-08 11:15:00|1478.49|1476.69|1477|1475.2|1479.99|1478.19|1476.25|1474.45|0
1644319200000|2022-02-08 11:20:00|1477.25|1475.45|1476.12|1474.32|1478.74|1476.94|1475.26|1473.46|0
1644319500000|2022-02-08 11:25:00|1476.01|1474.21|1475.71|1473.91|1476.21|1474.41|1473.97|1472.17|0
1644319800000|2022-02-08 11:30:00|1475.58|1473.78|1476.71|1474.91|1478.45|1476.65|1475.58|1473.78|0
1644320100000|2022-02-08 11:35:00|1476.46|1474.66|1471.48|1469.68|1477.95|1476.15|1471.23|1469.43|0
1644320400000|2022-02-08 11:40:00|1471.73|1469.93|1473.97|1472.17|1476.71|1474.91|1471.48|1469.68|0
1644320700000|2022-02-08 11:45:00|1473.47|1471.67|1470.49|1468.69|1473.47|1471.67|1469.49|1467.69|0
1644321000000|2022-02-08 11:50:00|1470.74|1468.94|1471.02|1469.22|1471.48|1469.68|1469.28|1467.48|0
1644321300000|2022-02-08 11:55:00|1470.77|1468.97|1473.01|1471.21|1473.01|1471.21|1470.03|1468.23|0
1644321600000|2022-02-08 12:00:00|1472.51|1470.71|1469.26|1467.46|1473.13|1471.33|1469.26|1467.46|0
1644321900000|2022-02-08 12:05:00|1469.51|1467.71|1472.99|1471.19|1473.36|1471.56|1468.76|1466.96|0
1644322200000|2022-02-08 12:10:00|1473.11|1471.31|1473.73|1471.93|1474.48|1472.68|1471.86|1470.06|0
1644322500000|2022-02-08 12:15:00|1473.48|1471.68|1470.62|1468.82|1473.6|1471.8|1466.02|1464.22|0
1644322800000|2022-02-08 12:20:00|1470.75|1468.95|1467.26|1465.46|1470.75|1468.95|1465.52|1463.72|0
1644323100000|2022-02-08 12:25:00|1467.51|1465.71|1469.5|1467.7|1469.75|1467.95|1465.77|1463.97|0
1644323400000|2022-02-08 12:30:00|1469.25|1467.45|1470.62|1468.82|1471.49|1469.69|1468.51|1466.71|0
1644323700000|2022-02-08 12:35:00|1470.5|1468.7|1470.91|1469.11|1471.29|1469.49|1468.92|1467.12|0
1644324000000|2022-02-08 12:40:00|1471.04|1469.24|1468.63|1466.83|1471.04|1469.24|1468.05|1466.25|0
1644324300000|2022-02-08 12:45:00|1468.51|1466.71|1470|1468.2|1470.5|1468.7|1467.63|1465.83|0
1644324600000|2022-02-08 12:50:00|1470.25|1468.45|1469.12|1467.32|1470.74|1468.94|1467.26|1465.46|0
1644324900000|2022-02-08 12:55:00|1468.51|1466.71|1471.99|1470.19|1472.73|1470.93|1468.26|1466.46|0
1644325200000|2022-02-08 13:00:00|1471.74|1469.94|1473.23|1471.43|1474.47|1472.67|1471.24|1469.44|0
1644325500000|2022-02-08 13:05:00|1472.98|1471.18|1476.21|1474.41|1477.83|1476.03|1472.73|1470.93|0
1644325800000|2022-02-08 13:10:00|1475.97|1474.17|1476.67|1474.87|1477.17|1475.37|1475.3|1473.5|0
1644326100000|2022-02-08 13:15:00|1476.42|1474.62|1476.92|1475.12|1477.91|1476.11|1475.43|1473.63|0
1644326400000|2022-02-08 13:20:00|1477.17|1475.37|1475.92|1474.12|1477.91|1476.11|1475.43|1473.63|0
1644326700000|2022-02-08 13:25:00|1475.67|1473.87|1474.43|1472.63|1476.42|1474.62|1474.43|1472.63|0
1644327000000|2022-02-08 13:30:00|1474.55|1472.75|1473.93|1472.13|1475.43|1473.63|1472.19|1470.39|0
1644327300000|2022-02-08 13:35:00|1474.18|1472.38|1473.06|1471.26|1475.42|1473.62|1472.69|1470.89|0
1644327600000|2022-02-08 13:40:00|1472.94|1471.14|1471.44|1469.64|1473.19|1471.39|1470.82|1469.02|0
1644327900000|2022-02-08 13:45:00|1471.69|1469.89|1470.7|1468.9|1472.06|1470.26|1470.2|1468.4|0
1644328200000|2022-02-08 13:50:00|1470.95|1469.15|1472.44|1470.64|1473.68|1471.88|1469.07|1467.27|0
1644328500000|2022-02-08 13:55:00|1472.19|1470.39|1474.68|1472.88|1475.67|1473.87|1472.19|1470.39|0
1644328800000|2022-02-08 14:00:00|1474.3|1472.5|1475.17|1473.37|1476.29|1474.49|1473.93|1472.13|0
1644329100000|2022-02-08 14:05:00|1475.04|1473.24|1473.55|1471.75|1475.67|1473.87|1473.18|1471.38|0
1644329400000|2022-02-08 14:10:00|1473.68|1471.88|1473.05|1471.25|1475.42|1473.62|1472.93|1471.13|0
1644329700000|2022-02-08 14:15:00|1472.19|1470.39|1471.44|1469.64|1472.19|1470.39|1470.69|1468.89|0
1644330000000|2022-02-08 14:20:00|1470.94|1469.14|1473.43|1471.63|1473.68|1471.88|1470.69|1468.89|0
1644330300000|2022-02-08 14:25:00|1473.68|1471.88|1472.93|1471.13|1475.92|1474.12|1472.19|1470.39|0
1644330600000|2022-02-08 14:30:00|1473.18|1471.38|1470.44|1468.64|1480.89|1479.09|1469.45|1467.65|0
1644330900000|2022-02-08 14:35:00|1471.19|1469.39|1476.91|1475.11|1480.15|1478.35|1471.19|1469.39|0
1644331200000|2022-02-08 14:40:00|1477.16|1475.36|1473.3|1471.5|1479.65|1477.85|1471.19|1469.39|0
1644331500000|2022-02-08 14:45:00|1473.43|1471.63|1472.18|1470.38|1479.77|1477.97|1471.69|1469.89|0
1644331800000|2022-02-08 14:50:00|1472.68|1470.88|1471.81|1470.01|1476.16|1474.36|1467.46|1465.66|0
1644332100000|2022-02-08 14:55:00|1471.93|1470.13|1470.44|1468.64|1475.17|1473.37|1469.45|1467.65|0
1644332400000|2022-02-08 15:00:00|1469.45|1467.65|1461.76|1459.96|1469.45|1467.65|1459.02|1457.22|0
1644332700000|2022-02-08 15:05:00|1461.26|1459.46|1469.59|1467.79|1470.71|1468.91|1460.26|1458.46|0
1644333000000|2022-02-08 15:10:00|1469.09|1467.29|1470.46|1468.66|1470.96|1469.16|1466.23|1464.43|0
1644333300000|2022-02-08 15:15:00|1470.21|1468.41|1474.69|1472.89|1478.42|1476.62|1470.21|1468.41|0
1644333600000|2022-02-08 15:20:00|1474.44|1472.64|1474.69|1472.89|1476.93|1475.13|1472.95|1471.15|0
1644333900000|2022-02-08 15:25:00|1474.44|1472.64|1469.22|1467.42|1476.18|1474.38|1466.73|1464.93|0
1644334200000|2022-02-08 15:30:00|1469.46|1467.66|1468.95|1467.15|1472.93|1471.13|1468.45|1466.65|0
1644334500000|2022-02-08 15:35:00|1469.19|1467.39|1473.67|1471.87|1475.41|1473.61|1464.97|1463.17|0
1644334800000|2022-02-08 15:40:00|1473.42|1471.62|1475.39|1473.59|1475.39|1473.59|1470.19|1468.39|0
1644335100000|2022-02-08 15:45:00|1475.14|1473.34|1483.89|1482.09|1487.51|1485.71|1475.14|1473.34|0
1644335400000|2022-02-08 15:50:00|1484.27|1482.47|1487.01|1485.21|1489.25|1487.45|1483.03|1481.23|0
1644335700000|2022-02-08 15:55:00|1486.26|1484.46|1485.77|1483.97|1488.26|1486.46|1485.02|1483.22|0
1644336000000|2022-02-08 16:00:00|1485.52|1483.72|1493.23|1491.43|1493.73|1491.93|1485.27|1483.47|0
1644336300000|2022-02-08 16:05:00|1493.48|1491.68|1493.98|1492.18|1495.23|1493.43|1490.25|1488.45|0
1644336600000|2022-02-08 16:10:00|1493.73|1491.93|1496.47|1494.67|1496.72|1494.92|1491.49|1489.69|0
1644336900000|2022-02-08 16:15:00|1496.97|1495.17|1498.21|1496.41|1499.46|1497.66|1495.47|1493.67|0
1644337200000|2022-02-08 16:20:00|1498.96|1497.16|1495.22|1493.42|1499.21|1497.41|1493.23|1491.43|0
1644337500000|2022-02-08 16:25:00|1495.47|1493.67|1496.47|1494.67|1497.22|1495.42|1493.23|1491.43|0
1644337800000|2022-02-08 16:30:00|1497.46|1495.66|1502.73|1500.93|1504.23|1502.43|1496.72|1494.92|0
1644338100000|2022-02-08 16:35:00|1502.48|1500.68|1504.72|1502.92|1505.22|1503.42|1500.49|1498.69|0
1644338400000|2022-02-08 16:40:00|1504.84|1503.04|1505.22|1503.42|1506.22|1504.42|1503.23|1501.43|0
1644338700000|2022-02-08 16:45:00|1505.72|1503.92|1505.22|1503.42|1507.71|1505.91|1504.97|1503.17|0
1644339000000|2022-02-08 16:50:00|1505.47|1503.67|1505.97|1504.17|1507.46|1505.66|1503.48|1501.68|0
1644339300000|2022-02-08 16:55:00|1506.22|1504.42|1507.21|1505.41|1508.71|1506.91|1505.72|1503.92|0
1644339600000|2022-02-08 17:00:00|1507.83|1506.03|1506.96|1505.16|1510.95|1509.15|1506.71|1504.91|0
1644339900000|2022-02-08 17:05:00|1507.21|1505.41|1503.48|1501.68|1507.21|1505.41|1502.23|1500.43|0
1644340200000|2022-02-08 17:10:00|1503.72|1501.92|1502.98|1501.18|1505.72|1503.92|1502.48|1500.68|0
1644340500000|2022-02-08 17:15:00|1503.23|1501.43|1504.22|1502.42|1505.47|1503.67|1501.48|1499.68|0
1644340800000|2022-02-08 17:20:00|1504.47|1502.67|1506.71|1504.91|1507.96|1506.16|1503.47|1501.67|0
1644341100000|2022-02-08 17:25:00|1506.96|1505.16|1507.46|1505.66|1507.96|1506.16|1505.71|1503.91|0
1644341400000|2022-02-08 17:30:00|1507.71|1505.91|1513.18|1511.38|1513.18|1511.38|1507.71|1505.91|0
1644341700000|2022-02-08 17:35:00|1512.94|1511.14|1516.42|1514.62|1517.17|1515.37|1512.19|1510.39|0
1644342000000|2022-02-08 17:40:00|1516.67|1514.87|1516.42|1514.62|1518.91|1517.11|1516.42|1514.62|0
1644342300000|2022-02-08 17:45:00|1516.67|1514.87|1514.18|1512.38|1517.67|1515.87|1513.43|1511.63|0
1644342600000|2022-02-08 17:50:00|1514.43|1512.63|1514.68|1512.88|1515.92|1514.12|1513.93|1512.13|0
1644342900000|2022-02-08 17:55:00|1514.93|1513.13|1512.44|1510.64|1515.18|1513.38|1511.69|1509.89|0
1644343200000|2022-02-08 18:00:00|1512.19|1510.39|1511.69|1509.89|1512.68|1510.88|1509.95|1508.15|0
1644343500000|2022-02-08 18:05:00|1511.94|1510.14|1510.06|1508.26|1512.93|1511.13|1509.45|1507.65|0
1644343800000|2022-02-08 18:10:00|1510.19|1508.39|1512.43|1510.63|1512.68|1510.88|1508.45|1506.65|0
1644344100000|2022-02-08 18:15:00|1512.19|1510.39|1507.95|1506.15|1512.19|1510.39|1504.47|1502.67|0
1644344400000|2022-02-08 18:20:00|1508.2|1506.4|1506.21|1504.41|1509.2|1507.4|1505.96|1504.16|0
1644344700000|2022-02-08 18:25:00|1505.96|1504.16|1504.96|1503.16|1506.21|1504.41|1502.97|1501.17|0
1644345000000|2022-02-08 18:30:00|1505.46|1503.66|1508.82|1507.02|1509.44|1507.64|1504.71|1502.91|0
1644345300000|2022-02-08 18:35:00|1508.95|1507.15|1506.71|1504.91|1511.69|1509.89|1505.46|1503.66|0
1644345600000|2022-02-08 18:40:00|1506.46|1504.66|1505.21|1503.41|1507.45|1505.65|1503.97|1502.17|0
1644345900000|2022-02-08 18:45:00|1505.46|1503.66|1507.45|1505.65|1507.45|1505.65|1503.22|1501.42|0
1644346200000|2022-02-08 18:50:00|1507.2|1505.4|1505.71|1503.91|1507.2|1505.4|1503.34|1501.54|0
1644346500000|2022-02-08 18:55:00|1505.96|1504.16|1509.94|1508.14|1510.19|1508.39|1505.71|1503.91|0
1644346800000|2022-02-08 19:00:00|1510.19|1508.39|1511.31|1509.51|1511.43|1509.63|1508.94|1507.14|0
1644347100000|2022-02-08 19:05:00|1512.43|1510.63|1511.55|1509.75|1514.67|1512.87|1511.43|1509.63|0
1644347400000|2022-02-08 19:10:00|1511.68|1509.88|1510.69|1508.89|1511.68|1509.88|1509.69|1507.89|0
1644347700000|2022-02-08 19:15:00|1510.44|1508.64|1506.7|1504.9|1511.18|1509.38|1505.46|1503.66|0
1644348000000|2022-02-08 19:20:00|1506.95|1505.15|1498.85|1497.05|1506.95|1505.15|1497.58|1495.78|0
1644348300000|2022-02-08 19:25:00|1499.34|1497.54|1496.11|1494.31|1499.59|1497.79|1494.86|1493.06|0
1644348600000|2022-02-08 19:30:00|1495.86|1494.06|1499.84|1498.04|1500.09|1498.29|1494.62|1492.82|0
1644348900000|2022-02-08 19:35:00|1500.09|1498.29|1490.38|1488.58|1500.84|1499.04|1489.89|1488.09|0
1644349200000|2022-02-08 19:40:00|1491.13|1489.33|1493.12|1491.32|1494.37|1492.57|1490.13|1488.33|0
1644349500000|2022-02-08 19:45:00|1492.13|1490.33|1492.13|1490.33|1494.37|1492.57|1488.64|1486.84|0
1644349800000|2022-02-08 19:50:00|1492.62|1490.82|1496.85|1495.05|1496.85|1495.05|1491.63|1489.83|0
1644350100000|2022-02-08 19:55:00|1496.72|1494.92|1493.49|1491.69|1496.85|1495.05|1491.75|1489.95|0
1644350400000|2022-02-08 20:00:00|1492.87|1491.07|1494.61|1492.81|1496.11|1494.31|1487.76|1485.96|0
1644350700000|2022-02-08 20:05:00|1494.86|1493.06|1497.1|1495.3|1497.85|1496.05|1491.63|1489.83|0
1644351000000|2022-02-08 20:10:00|1497.35|1495.55|1510.86|1509.06|1511.48|1509.68|1496.85|1495.05|0
1644351300000|2022-02-08 20:15:00|1510.74|1508.94|1512.79|1510.99|1514.53|1512.73|1509.3|1507.5|0
1644351600000|2022-02-08 20:20:00|1511.79|1509.99|1509.67|1507.87|1513.29|1511.49|1507.81|1506.01|0
1644351900000|2022-02-08 20:25:00|1510.3|1508.5|1508.06|1506.26|1510.3|1508.5|1505.07|1503.27|0
1644352200000|2022-02-08 20:30:00|1508.56|1506.76|1514.28|1512.48|1516.52|1514.72|1507.06|1505.26|0
1644352500000|2022-02-08 20:35:00|1514.53|1512.73|1512.29|1510.49|1514.53|1512.73|1508.81|1507.01|0
1644352800000|2022-02-08 20:40:00|1512.04|1510.24|1511.79|1509.99|1517.52|1515.72|1511.79|1509.99|0
1644353100000|2022-02-08 20:45:00|1511.54|1509.74|1513.53|1511.73|1516.02|1514.22|1508.31|1506.51|0
1644353400000|2022-02-08 20:50:00|1514.78|1512.98|1521.25|1519.45|1522.5|1520.7|1509.3|1507.5|0
1644353700000|2022-02-08 20:55:00|1520.5|1518.7|1513.79|1511.99|1525.48|1523.68|1513.79|1511.99|0
1644354000000|2022-02-08 21:00:00|1514.78|1512.98|1518.76|1516.96|1519.26|1517.46|1513.29|1511.49|0
1644354300000|2022-02-08 21:05:00|1519.01|1517.21|1521.75|1519.95|1523.25|1521.45|1518.76|1516.96|0
1644354600000|2022-02-08 21:10:00|1521.5|1519.7|1518.02|1516.22|1522.5|1520.7|1518.02|1516.22|0
1644354900000|2022-02-08 21:15:00|1518.22|1516.02|1519.96|1517.76|1520.95|1518.75|1518.22|1516.02|0
1644355200000|2022-02-08 21:20:00|1520.08|1517.88|1519.96|1517.76|1520.71|1518.51|1519.71|1517.51|0
1644355500000|2022-02-08 21:25:00|1520.21|1518.01|1520.21|1518.01|1520.46|1518.26|1519.71|1517.51|0
1644355800000|2022-02-08 21:30:00|1519.96|1517.76|1520.46|1518.26|1520.95|1518.75|1519.71|1517.51|0
1644356100000|2022-02-08 21:35:00|1520.21|1518.01|1520.45|1518.25|1520.7|1518.5|1519.96|1517.76|0
1644356400000|2022-02-08 21:40:00|1520.57|1518.37|1519.71|1517.51|1520.57|1518.37|1519.71|1517.51|0
1644356700000|2022-02-08 21:45:00|1519.83|1517.63|1519.71|1517.51|1520.45|1518.25|1519.71|1517.51|0
1644357000000|2022-02-08 21:50:00|1519.96|1517.76|1519.71|1517.51|1519.96|1517.76|1519.71|1517.51|0
1644357300000|2022-02-08 21:55:00|1519.96|1517.76|1520.25|1518.05|1520.32|1518.12|1519.71|1517.51|0
1644357600000|2022-02-08 22:00:00|1520.53|1518.33|1520.16|1517.96|1520.53|1518.33|1520.16|1517.96|0
1644357900000|2022-02-08 22:05:00|1520.09|1517.89|1519.77|1517.57|1520.16|1517.96|1519.77|1517.57|0
1644358200000|2022-02-08 22:10:00|1519.98|1517.78|1520.09|1517.89|1520.09|1517.89|1519.73|1517.53|0
1644358500000|2022-02-08 22:15:00|1520.02|1517.82|1519.62|1517.42|1520.02|1517.82|1519.48|1517.28|0
1644358800000|2022-02-08 22:20:00|1519.61|1517.41|1519.58|1517.38|1519.61|1517.41|1519.58|1517.38|0
1644359100000|2022-02-08 22:25:00|1519.41|1517.21|1519.41|1517.21|1519.61|1517.41|1519.27|1517.07|0
1644359400000|2022-02-08 22:30:00|1519.61|1517.41|1519.43|1517.23|1519.65|1517.45|1519.4|1517.2|0
1644359700000|2022-02-08 22:35:00|1519.27|1517.07|1519.65|1517.45|1519.76|1517.56|1519.27|1517.07|0
1644360000000|2022-02-08 22:40:00|1519.76|1517.56|1519.47|1517.27|1519.87|1517.67|1519.47|1517.27|0
1644360300000|2022-02-08 22:45:00|1519.61|1517.41|1519.47|1517.27|1519.72|1517.52|1519.47|1517.27|0
1644360600000|2022-02-08 22:50:00|1519.5|1517.3|1519.61|1517.41|1519.65|1517.45|1519.43|1517.23|0
1644360900000|2022-02-08 22:55:00|1519.69|1517.49|1519.61|1517.41|1519.72|1517.52|1519.61|1517.41|0
1644361200000|2022-02-08 23:00:00|1521.56|1519.36|1521.94|1519.74|1522.31|1520.11|1519.95|1517.75|0
1644361500000|2022-02-08 23:05:00|1522.19|1519.99|1523.19|1520.99|1523.93|1521.73|1522.19|1519.99|0
1644361800000|2022-02-08 23:10:00|1523.68|1521.48|1523.31|1521.11|1524.18|1521.98|1522.94|1520.74|0
1644362100000|2022-02-08 23:15:00|1523.43|1521.23|1523.19|1520.99|1524.18|1521.98|1522.44|1520.24|0
1644362400000|2022-02-08 23:20:00|1523.43|1521.23|1526.04|1523.84|1526.29|1524.09|1523.43|1521.23|0
1644362700000|2022-02-08 23:25:00|1526.42|1524.22|1526.67|1524.47|1528.41|1526.21|1525.43|1523.23|0
1644363000000|2022-02-08 23:30:00|1526.79|1524.59|1525.92|1523.72|1526.92|1524.72|1525.67|1523.47|0
1644363300000|2022-02-08 23:35:00|1526.17|1523.97|1524.68|1522.48|1526.17|1523.97|1524.43|1522.23|0
1644363600000|2022-02-08 23:40:00|1524.8|1522.6|1526.54|1524.34|1526.92|1524.72|1524.8|1522.6|0
1644363900000|2022-02-08 23:45:00|1526.42|1524.22|1524.93|1522.73|1526.92|1524.72|1524.68|1522.48|0
1644364200000|2022-02-08 23:50:00|1525.05|1522.85|1527.29|1525.09|1527.91|1525.71|1524.68|1522.48|0
1644364500000|2022-02-08 23:55:00|1527.17|1524.97|1527.04|1524.84|1527.17|1524.97|1526.04|1523.84|0
1644364800000|2022-02-09 00:00:00|1527.29|1525.09|1526.67|1524.47|1527.66|1525.46|1524.92|1522.72|0
1644365100000|2022-02-09 00:05:00|1526.92|1524.72|1527.66|1525.46|1528.66|1526.46|1526.92|1524.72|0
1644365400000|2022-02-09 00:10:00|1527.91|1525.71|1526.17|1523.97|1527.91|1525.71|1525.67|1523.47|0
1644365700000|2022-02-09 00:15:00|1525.92|1523.72|1525.04|1522.84|1526.17|1523.97|1524.79|1522.59|0
1644366000000|2022-02-09 00:20:00|1525.17|1522.97|1522.93|1520.73|1525.67|1523.47|1522.43|1520.23|0
1644366300000|2022-02-09 00:25:00|1523.18|1520.98|1522.18|1519.98|1523.68|1521.48|1522.18|1519.98|0
1644366600000|2022-02-09 00:30:00|1521.93|1519.73|1521.93|1519.73|1522.18|1519.98|1520.44|1518.24|0
1644366900000|2022-02-09 00:35:00|1521.69|1519.49|1522.55|1520.35|1522.55|1520.35|1521.44|1519.24|0
1644367200000|2022-02-09 00:40:00|1522.68|1520.48|1522.18|1519.98|1522.68|1520.48|1521.68|1519.48|0
1644367500000|2022-02-09 00:45:00|1522.05|1519.85|1523.68|1521.48|1523.8|1521.6|1521.93|1519.73|0
1644367800000|2022-02-09 00:50:00|1523.43|1521.23|1523.43|1521.23|1523.68|1521.48|1522.43|1520.23|0
1644368100000|2022-02-09 00:55:00|1523.18|1520.98|1521.93|1519.73|1523.55|1521.35|1521.8|1519.6|0
1644368400000|2022-02-09 01:00:00|1522.18|1519.98|1521.19|1518.99|1522.18|1519.98|1519.94|1517.74|0
1644368700000|2022-02-09 01:05:00|1521.43|1519.23|1523.18|1520.98|1523.43|1521.23|1520.94|1518.74|0
1644369000000|2022-02-09 01:10:00|1523.43|1521.23|1523.18|1520.98|1523.92|1521.72|1522.93|1520.73|0
1644369300000|2022-02-09 01:15:00|1523.43|1521.23|1522.18|1519.98|1523.92|1521.72|1521.68|1519.48|0
1644369600000|2022-02-09 01:20:00|1522.05|1519.85|1521.93|1519.73|1522.18|1519.98|1521.43|1519.23|0
1644369900000|2022-02-09 01:25:00|1522.18|1519.98|1523.42|1521.22|1523.42|1521.22|1522.18|1519.98|0
1644370200000|2022-02-09 01:30:00|1523.92|1521.72|1524.17|1521.97|1525.66|1523.46|1523.42|1521.22|0
1644370500000|2022-02-09 01:35:00|1523.92|1521.72|1525.17|1522.97|1525.42|1523.22|1522.93|1520.73|0
1644370800000|2022-02-09 01:40:00|1525.29|1523.09|1526.91|1524.71|1527.41|1525.21|1524.92|1522.72|0
1644371100000|2022-02-09 01:45:00|1527.41|1525.21|1526.91|1524.71|1527.41|1525.21|1526.16|1523.96|0
1644371400000|2022-02-09 01:50:00|1526.78|1524.58|1524.17|1521.97|1526.91|1524.71|1524.17|1521.97|0
1644371700000|2022-02-09 01:55:00|1524.29|1522.09|1523.92|1521.72|1524.92|1522.72|1523.67|1521.47|0
1644372000000|2022-02-09 02:00:00|1523.67|1521.47|1525.16|1522.96|1525.91|1523.71|1523.67|1521.47|0
1644372300000|2022-02-09 02:05:00|1525.28|1523.08|1524.17|1521.97|1525.41|1523.21|1523.42|1521.22|0
1644372600000|2022-02-09 02:10:00|1524.42|1522.22|1523.92|1521.72|1524.42|1522.22|1523.67|1521.47|0
1644372900000|2022-02-09 02:15:00|1524.04|1521.84|1524.04|1521.84|1524.42|1522.22|1523.92|1521.72|0
1644373200000|2022-02-09 02:20:00|1524.17|1521.97|1524.42|1522.22|1524.42|1522.22|1523.92|1521.72|0
1644373500000|2022-02-09 02:25:00|1524.17|1521.97|1523.42|1521.22|1524.42|1522.22|1523.42|1521.22|0
1644373800000|2022-02-09 02:30:00|1522.92|1520.72|1522.67|1520.47|1523.42|1521.22|1521.93|1519.73|0
1644374100000|2022-02-09 02:35:00|1522.42|1520.22|1521.92|1519.72|1522.42|1520.22|1521.68|1519.48|0
1644374400000|2022-02-09 02:40:00|1522.17|1519.97|1522.42|1520.22|1522.67|1520.47|1521.92|1519.72|0
1644374700000|2022-02-09 02:45:00|1522.67|1520.47|1522.42|1520.22|1523.17|1520.97|1522.17|1519.97|0
1644375000000|2022-02-09 02:50:00|1522.29|1520.09|1523.17|1520.97|1523.17|1520.97|1522.17|1519.97|0
1644375300000|2022-02-09 02:55:00|1523.04|1520.84|1523.67|1521.47|1523.67|1521.47|1522.92|1520.72|0
1644375600000|2022-02-09 03:00:00|1523.79|1521.59|1524.41|1522.21|1524.41|1522.21|1523.67|1521.47|0
1644375900000|2022-02-09 03:05:00|1524.16|1521.96|1525.91|1523.71|1526.16|1523.96|1524.16|1521.96|0
1644376200000|2022-02-09 03:10:00|1526.03|1523.83|1525.66|1523.46|1526.52|1524.32|1525.66|1523.46|0
1644376500000|2022-02-09 03:15:00|1525.53|1523.33|1526.4|1524.2|1526.4|1524.2|1525.28|1523.08|0
1644376800000|2022-02-09 03:20:00|1526.65|1524.45|1526.15|1523.95|1526.9|1524.7|1525.91|1523.71|0
1644377100000|2022-02-09 03:25:00|1525.91|1523.71|1526.4|1524.2|1526.65|1524.45|1525.78|1523.58|0
1644377400000|2022-02-09 03:30:00|1526.65|1524.45|1531.63|1529.43|1531.63|1529.43|1526.4|1524.2|0
1644377700000|2022-02-09 03:35:00|1531.38|1529.18|1530.64|1528.44|1531.63|1529.43|1530.39|1528.19|0
1644378000000|2022-02-09 03:40:00|1530.75|1528.55|1530.39|1528.19|1531.13|1528.93|1530.39|1528.19|0
1644378300000|2022-02-09 03:45:00|1530.26|1528.06|1530.88|1528.68|1531.38|1529.18|1530.14|1527.94|0
1644378600000|2022-02-09 03:50:00|1530.63|1528.43|1531.38|1529.18|1531.38|1529.18|1530.51|1528.31|0
1644378900000|2022-02-09 03:55:00|1531.13|1528.93|1530.63|1528.43|1531.13|1528.93|1530.38|1528.18|0
1644379200000|2022-02-09 04:00:00|1530.38|1528.18|1531.38|1529.18|1531.38|1529.18|1530.38|1528.18|0
1644379500000|2022-02-09 04:05:00|1531.5|1529.3|1536.34|1534.14|1536.34|1534.14|1531.36|1529.16|0
1644379800000|2022-02-09 04:10:00|1536.1|1533.9|1533.72|1531.52|1536.1|1533.9|1533.11|1530.91|0
1644380100000|2022-02-09 04:15:00|1533.85|1531.65|1534.35|1532.15|1535.1|1532.9|1533.85|1531.65|0
1644380400000|2022-02-09 04:20:00|1534.6|1532.4|1535.6|1533.4|1535.6|1533.4|1534.22|1532.02|0
1644380700000|2022-02-09 04:25:00|1535.35|1533.15|1533.85|1531.65|1535.35|1533.15|1533.85|1531.65|0
1644381000000|2022-02-09 04:30:00|1533.72|1531.52|1533.11|1530.91|1533.85|1531.65|1533.11|1530.91|0
1644381300000|2022-02-09 04:35:00|1532.86|1530.66|1533.6|1531.4|1533.6|1531.4|1532.36|1530.16|0
1644381600000|2022-02-09 04:40:00|1533.35|1531.15|1534.1|1531.9|1534.35|1532.15|1533.35|1531.15|0
1644381900000|2022-02-09 04:45:00|1533.97|1531.77|1534.6|1532.4|1535.1|1532.9|1533.85|1531.65|0
1644382200000|2022-02-09 04:50:00|1534.72|1532.52|1535.84|1533.64|1535.84|1533.64|1534.6|1532.4|0
1644382500000|2022-02-09 04:55:00|1536.09|1533.89|1537.09|1534.89|1537.34|1535.14|1535.84|1533.64|0
1644382800000|2022-02-09 05:00:00|1537.34|1535.14|1537.09|1534.89|1537.34|1535.14|1536.09|1533.89|0
1644383100000|2022-02-09 05:05:00|1537.21|1535.01|1538.7|1536.5|1538.7|1536.5|1537.21|1535.01|0
1644383400000|2022-02-09 05:10:00|1538.58|1536.38|1536.59|1534.39|1538.58|1536.38|1536.59|1534.39|0
1644383700000|2022-02-09 05:15:00|1536.84|1534.64|1536.84|1534.64|1537.34|1535.14|1536.46|1534.26|0
1644384000000|2022-02-09 05:20:00|1536.59|1534.39|1536.34|1534.14|1537.09|1534.89|1536.34|1534.14|0
1644384300000|2022-02-09 05:25:00|1536.59|1534.39|1537.09|1534.89|1537.34|1535.14|1536.34|1534.14|0
1644384600000|2022-02-09 05:30:00|1536.84|1534.64|1535.96|1533.76|1537.09|1534.89|1535.84|1533.64|0
1644384900000|2022-02-09 05:35:00|1536.09|1533.89|1535.59|1533.39|1536.34|1534.14|1535.34|1533.14|0
1644385200000|2022-02-09 05:40:00|1535.34|1533.14|1537.33|1535.13|1537.33|1535.13|1535.34|1533.14|0
1644385500000|2022-02-09 05:45:00|1537.58|1535.38|1536.21|1534.01|1538.08|1535.88|1535.96|1533.76|0
1644385800000|2022-02-09 05:50:00|1536.09|1533.89|1534.96|1532.76|1536.84|1534.64|1534.59|1532.39|0
1644386100000|2022-02-09 05:55:00|1535.09|1532.89|1534.09|1531.89|1535.84|1533.64|1534.09|1531.89|0
1644386400000|2022-02-09 06:00:00|1534.21|1532.01|1535.09|1532.89|1535.34|1533.14|1534.21|1532.01|0
1644386700000|2022-02-09 06:05:00|1535.34|1533.14|1534.34|1532.14|1535.34|1533.14|1534.34|1532.14|0
1644387000000|2022-02-09 06:10:00|1534.21|1532.01|1533.6|1531.4|1534.59|1532.39|1532.35|1530.15|0
1644387300000|2022-02-09 06:15:00|1533.47|1531.27|1533.35|1531.15|1534.46|1532.26|1533.1|1530.9|0
1644387600000|2022-02-09 06:20:00|1533.47|1531.27|1533.35|1531.15|1533.84|1531.64|1532.72|1530.52|0
1644387900000|2022-02-09 06:25:00|1533.59|1531.39|1533.84|1531.64|1534.34|1532.14|1533.1|1530.9|0
1644388200000|2022-02-09 06:30:00|1533.59|1531.39|1535.09|1532.89|1535.09|1532.89|1533.59|1531.39|0
1644388500000|2022-02-09 06:35:00|1534.96|1532.76|1535.59|1533.39|1536.33|1534.13|1534.84|1532.64|0
1644388800000|2022-02-09 06:40:00|1535.84|1533.64|1534.84|1532.64|1535.84|1533.64|1534.46|1532.26|0
1644389100000|2022-02-09 06:45:00|1534.71|1532.51|1532.6|1530.4|1534.84|1532.64|1532.6|1530.4|0
1644389400000|2022-02-09 06:50:00|1532.72|1530.52|1533.46|1531.26|1533.46|1531.26|1531.97|1529.77|0
1644389700000|2022-02-09 06:55:00|1533.59|1531.39|1532.1|1529.9|1533.71|1531.51|1531.97|1529.77|0
1644390000000|2022-02-09 07:00:00|1531.85|1529.65|1532.35|1530.15|1534.46|1532.26|1531.85|1529.65|0
1644390300000|2022-02-09 07:05:00|1532.1|1529.9|1532.35|1530.15|1532.6|1530.4|1531.22|1529.02|0
1644390600000|2022-02-09 07:10:00|1532.6|1530.4|1531.47|1529.27|1533.21|1531.01|1531.1|1528.9|0
1644390900000|2022-02-09 07:15:00|1531.6|1529.4|1528.73|1526.53|1531.97|1529.77|1528.73|1526.53|0
1644391200000|2022-02-09 07:20:00|1528.11|1525.91|1529.9|1527.7|1530.4|1528.2|1528.11|1525.91|0
1644391500000|2022-02-09 07:25:00|1529.77|1527.57|1529.65|1527.45|1530.9|1528.7|1527.16|1524.96|0
1644391800000|2022-02-09 07:30:00|1529.41|1527.21|1530.65|1528.45|1530.65|1528.45|1527.91|1525.71|0
1644392100000|2022-02-09 07:35:00|1530.52|1528.32|1526.17|1523.97|1530.65|1528.45|1525.42|1523.22|0
1644392400000|2022-02-09 07:40:00|1525.92|1523.72|1526.17|1523.97|1526.67|1524.47|1523.68|1521.48|0
1644392700000|2022-02-09 07:45:00|1526.42|1524.22|1526.17|1523.97|1527.41|1525.21|1524.92|1522.72|0
1644393000000|2022-02-09 07:50:00|1525.67|1523.47|1526.91|1524.71|1526.91|1524.71|1524.92|1522.72|0
1644393300000|2022-02-09 07:55:00|1526.66|1524.46|1527.66|1525.46|1527.66|1525.46|1526.42|1524.22|0
1644393600000|2022-02-09 08:00:00|1527.41|1525.21|1527.16|1524.96|1529.65|1527.45|1526.66|1524.46|0
1644393900000|2022-02-09 08:05:00|1527.21|1525.41|1526.71|1524.91|1528.7|1526.9|1524.72|1522.92|0
1644394200000|2022-02-09 08:10:00|1527.33|1525.53|1528.57|1526.77|1529.45|1527.65|1525.84|1524.04|0
1644394500000|2022-02-09 08:15:00|1529.07|1527.27|1529.95|1528.15|1531.19|1529.39|1528.46|1526.66|0
1644394800000|2022-02-09 08:20:00|1529.7|1527.9|1529.82|1528.02|1531.69|1529.89|1528.95|1527.15|0
1644395100000|2022-02-09 08:25:00|1529.57|1527.77|1528.95|1527.15|1531.19|1529.39|1526.33|1524.53|0
1644395400000|2022-02-09 08:30:00|1528.7|1526.9|1530.45|1528.65|1530.69|1528.89|1525.71|1523.91|0
1644395700000|2022-02-09 08:35:00|1530.69|1528.89|1533.18|1531.38|1533.18|1531.38|1530.2|1528.4|0
1644396000000|2022-02-09 08:40:00|1532.94|1531.14|1536.16|1534.36|1536.28|1534.48|1532.94|1531.14|0
1644396300000|2022-02-09 08:45:00|1536.03|1534.23|1543.29|1541.49|1543.41|1541.61|1536.03|1534.23|0
1644396600000|2022-02-09 08:50:00|1544.16|1542.36|1544.91|1543.11|1546.15|1544.35|1542.67|1540.87|0
1644396900000|2022-02-09 08:55:00|1544.78|1542.98|1542.29|1540.49|1545.41|1543.61|1542.17|1540.37|0
1644397200000|2022-02-09 09:00:00|1542.17|1540.37|1541.92|1540.12|1543.91|1542.11|1541.04|1539.24|0
1644397500000|2022-02-09 09:05:00|1541.67|1539.87|1545.65|1543.85|1545.9|1544.1|1541.67|1539.87|0
1644397800000|2022-02-09 09:10:00|1546.15|1544.35|1546.02|1544.22|1546.9|1545.1|1544.91|1543.11|0
1644398100000|2022-02-09 09:15:00|1546.15|1544.35|1546.15|1544.35|1546.15|1544.35|1543.66|1541.86|0
1644398400000|2022-02-09 09:20:00|1546.27|1544.47|1544.91|1543.11|1546.52|1544.72|1544.41|1542.61|0
1644398700000|2022-02-09 09:25:00|1545.16|1543.36|1543.66|1541.86|1545.16|1543.36|1542.91|1541.11|0
1644399000000|2022-02-09 09:30:00|1543.41|1541.61|1545.15|1543.35|1545.65|1543.85|1542.91|1541.11|0
1644399300000|2022-02-09 09:35:00|1545.4|1543.6|1544.66|1542.86|1545.9|1544.1|1543.91|1542.11|0
1644399600000|2022-02-09 09:40:00|1544.41|1542.61|1544.41|1542.61|1546.15|1544.35|1544.16|1542.36|0
1644399900000|2022-02-09 09:45:00|1544.53|1542.73|1543.78|1541.98|1544.66|1542.86|1543.41|1541.61|0
1644400200000|2022-02-09 09:50:00|1543.91|1542.11|1542.41|1540.61|1543.91|1542.11|1542.16|1540.36|0
1644400500000|2022-02-09 09:55:00|1542.16|1540.36|1542.03|1540.23|1543.53|1541.73|1541.92|1540.12|0
1644400800000|2022-02-09 10:00:00|1541.91|1540.11|1543.03|1541.23|1543.66|1541.86|1540.92|1539.12|0
1644401100000|2022-02-09 10:05:00|1543.16|1541.36|1544.9|1543.1|1545.65|1543.85|1542.78|1540.98|0
1644401400000|2022-02-09 10:10:00|1544.77|1542.97|1548.14|1546.34|1548.39|1546.59|1544.03|1542.23|0
1644401700000|2022-02-09 10:15:00|1547.89|1546.09|1548.14|1546.34|1548.64|1546.84|1546.65|1544.85|0
1644402000000|2022-02-09 10:20:00|1548.39|1546.59|1547.76|1545.96|1548.89|1547.09|1547.76|1545.96|0
1644402300000|2022-02-09 10:25:00|1547.89|1546.09|1546.89|1545.09|1547.89|1546.09|1546.4|1544.6|0
1644402600000|2022-02-09 10:30:00|1547.14|1545.34|1546.64|1544.84|1548.64|1546.84|1545.77|1543.97|0
1644402900000|2022-02-09 10:35:00|1546.52|1544.72|1545.27|1543.47|1547.14|1545.34|1544.9|1543.1|0
1644403200000|2022-02-09 10:40:00|1545.4|1543.6|1547.14|1545.34|1547.64|1545.84|1545.4|1543.6|0
1644403500000|2022-02-09 10:45:00|1546.89|1545.09|1546.15|1544.35|1547.64|1545.84|1546.15|1544.35|0
1644403800000|2022-02-09 10:50:00|1545.65|1543.85|1547.51|1545.71|1547.89|1546.09|1545.65|1543.85|0
1644404100000|2022-02-09 10:55:00|1547.39|1545.59|1546.64|1544.84|1547.89|1546.09|1546.14|1544.34|0
1644404400000|2022-02-09 11:00:00|1547.14|1545.34|1544.9|1543.1|1547.14|1545.34|1544.9|1543.1|0
1644404700000|2022-02-09 11:05:00|1545.15|1543.35|1545.15|1543.35|1545.4|1543.6|1543.16|1541.36|0
1644405000000|2022-02-09 11:10:00|1544.9|1543.1|1544.77|1542.97|1545.89|1544.09|1544.52|1542.72|0
1644405300000|2022-02-09 11:15:00|1544.65|1542.85|1546.39|1544.59|1547.14|1545.34|1544.4|1542.6|0
1644405600000|2022-02-09 11:20:00|1546.64|1544.84|1545.4|1543.6|1546.64|1544.84|1545.27|1543.47|0
1644405900000|2022-02-09 11:25:00|1545.15|1543.35|1545.4|1543.6|1545.64|1543.84|1545.15|1543.35|0
1644406200000|2022-02-09 11:30:00|1545.51|1543.71|1546.39|1544.59|1546.89|1545.09|1544.65|1542.85|0
1644406500000|2022-02-09 11:35:00|1546.01|1544.21|1546.14|1544.34|1546.26|1544.46|1545.64|1543.84|0
1644406800000|2022-02-09 11:40:00|1546.39|1544.59|1547.88|1546.08|1547.88|1546.08|1545.64|1543.84|0
1644407100000|2022-02-09 11:45:00|1547.76|1545.96|1547.14|1545.34|1547.88|1546.08|1546.89|1545.09|0
1644407400000|2022-02-09 11:50:00|1547.39|1545.59|1548.88|1547.08|1548.88|1547.08|1546.89|1545.09|0
1644407700000|2022-02-09 11:55:00|1548.63|1546.83|1549.38|1547.58|1550.62|1548.82|1548.13|1546.33|0
1644408000000|2022-02-09 12:00:00|1549.63|1547.83|1551.37|1549.57|1552.37|1550.57|1548.63|1546.83|0
1644408300000|2022-02-09 12:05:00|1551.49|1549.69|1552.86|1551.06|1552.86|1551.06|1550.87|1549.07|0
1644408600000|2022-02-09 12:10:00|1553.11|1551.31|1553.61|1551.81|1555.11|1553.31|1553.11|1551.31|0
1644408900000|2022-02-09 12:15:00|1553.36|1551.56|1552.62|1550.82|1553.86|1552.06|1552.12|1550.32|0
1644409200000|2022-02-09 12:20:00|1552.49|1550.69|1552.37|1550.57|1553.11|1551.31|1551.62|1549.82|0
1644409500000|2022-02-09 12:25:00|1552.12|1550.32|1552.12|1550.32|1553.36|1551.56|1551.87|1550.07|0
1644409800000|2022-02-09 12:30:00|1552.61|1550.81|1551.37|1549.57|1552.61|1550.81|1551.37|1549.57|0
1644410100000|2022-02-09 12:35:00|1551.62|1549.82|1550.12|1548.32|1552.12|1550.32|1549.38|1547.58|0
1644410400000|2022-02-09 12:40:00|1549.99|1548.19|1551.87|1550.07|1551.87|1550.07|1549.99|1548.19|0
1644410700000|2022-02-09 12:45:00|1551.62|1549.82|1552.86|1551.06|1553.36|1551.56|1551.37|1549.57|0
1644411000000|2022-02-09 12:50:00|1552.61|1550.81|1553.11|1551.31|1553.61|1551.81|1552.11|1550.31|0
1644411300000|2022-02-09 12:55:00|1552.86|1551.06|1553.61|1551.81|1555.35|1553.55|1552.86|1551.06|0
1644411600000|2022-02-09 13:00:00|1553.86|1552.06|1553.11|1551.31|1554.6|1552.8|1551.86|1550.06|0
1644411900000|2022-02-09 13:05:00|1552.86|1551.06|1554.6|1552.8|1554.85|1553.05|1552.86|1551.06|0
1644412200000|2022-02-09 13:10:00|1554.36|1552.56|1557.59|1555.79|1558.34|1556.54|1554.36|1552.56|0
1644412500000|2022-02-09 13:15:00|1557.34|1555.54|1557.34|1555.54|1558.59|1556.79|1556.72|1554.92|0
1644412800000|2022-02-09 13:20:00|1557.09|1555.29|1556.85|1555.05|1558.59|1556.79|1556.1|1554.3|0
1644413100000|2022-02-09 13:25:00|1556.6|1554.8|1557.09|1555.29|1557.59|1555.79|1556.1|1554.3|0
1644413400000|2022-02-09 13:30:00|1556.59|1554.79|1556.59|1554.79|1556.84|1555.04|1555.1|1553.3|0
1644413700000|2022-02-09 13:35:00|1556.46|1554.66|1554.85|1553.05|1556.84|1555.04|1554.85|1553.05|0
1644414000000|2022-02-09 13:40:00|1554.6|1552.8|1556.71|1554.91|1557.34|1555.54|1554.35|1552.55|0
1644414300000|2022-02-09 13:45:00|1556.84|1555.04|1556.59|1554.79|1557.59|1555.79|1555.85|1554.05|0
1644414600000|2022-02-09 13:50:00|1556.71|1554.91|1556.84|1555.04|1557.34|1555.54|1556.46|1554.66|0
1644414900000|2022-02-09 13:55:00|1556.71|1554.91|1555.35|1553.55|1557.34|1555.54|1555.1|1553.3|0
1644415200000|2022-02-09 14:00:00|1555.6|1553.8|1555.6|1553.8|1557.34|1555.54|1555.1|1553.3|0
1644415500000|2022-02-09 14:05:00|1555.84|1554.04|1557.59|1555.79|1558.34|1556.54|1555.35|1553.55|0
1644415800000|2022-02-09 14:10:00|1557.34|1555.54|1556.46|1554.66|1558.58|1556.78|1556.34|1554.54|0
1644416100000|2022-02-09 14:15:00|1556.59|1554.79|1556.84|1555.04|1557.59|1555.79|1555.84|1554.04|0
1644416400000|2022-02-09 14:20:00|1556.96|1555.16|1557.34|1555.54|1558.09|1556.29|1556.09|1554.29|0
1644416700000|2022-02-09 14:25:00|1557.59|1555.79|1558.58|1556.78|1559.08|1557.28|1556.59|1554.79|0
1644417000000|2022-02-09 14:30:00|1558.83|1557.03|1561.07|1559.27|1565.06|1563.26|1556.59|1554.79|0
1644417300000|2022-02-09 14:35:00|1560.45|1558.65|1564.81|1563.01|1566.8|1565|1559.33|1557.53|0
1644417600000|2022-02-09 14:40:00|1564.31|1562.51|1567.09|1565.29|1569.05|1567.25|1562.32|1560.52|0
1644417900000|2022-02-09 14:45:00|1568.09|1566.29|1566.34|1564.54|1569.83|1568.03|1563.85|1562.05|0
1644418200000|2022-02-09 14:50:00|1566.09|1564.29|1562.61|1560.81|1566.59|1564.79|1560.36|1558.56|0
1644418500000|2022-02-09 14:55:00|1562.36|1560.56|1563.1|1561.3|1565.35|1563.55|1559.37|1557.57|0
1644418800000|2022-02-09 15:00:00|1560.61|1558.81|1565.84|1564.04|1567.34|1565.54|1560.61|1558.81|0
1644419100000|2022-02-09 15:05:00|1565.6|1563.8|1567.84|1566.04|1570.08|1568.28|1563.1|1561.3|0
1644419400000|2022-02-09 15:10:00|1568.58|1566.78|1563.6|1561.8|1569.58|1567.78|1561.11|1559.31|0
1644419700000|2022-02-09 15:15:00|1564.35|1562.55|1558.87|1557.07|1566.59|1564.79|1558.87|1557.07|0
1644420000000|2022-02-09 15:20:00|1559.62|1557.82|1560.36|1558.56|1564.1|1562.3|1558.37|1556.57|0
1644420300000|2022-02-09 15:25:00|1561.11|1559.31|1565.59|1563.79|1568.58|1566.78|1560.86|1559.06|0
1644420600000|2022-02-09 15:30:00|1566.21|1564.41|1572.32|1570.52|1573.07|1571.27|1565.1|1563.3|0
1644420900000|2022-02-09 15:35:00|1572.57|1570.77|1569.58|1567.78|1572.82|1571.02|1569.33|1567.53|0
1644421200000|2022-02-09 15:40:00|1569.83|1568.03|1567.34|1565.54|1572.32|1570.52|1567.34|1565.54|0
1644421500000|2022-02-09 15:45:00|1567.09|1565.29|1568.58|1566.78|1569.45|1567.65|1565.59|1563.79|0
1644421800000|2022-02-09 15:50:00|1568.33|1566.53|1568.81|1567.01|1570.8|1569|1567.06|1565.26|0
1644422100000|2022-02-09 15:55:00|1569.06|1567.26|1574.54|1572.74|1574.54|1572.74|1568.81|1567.01|0
1644422400000|2022-02-09 16:00:00|1575.04|1573.24|1575.04|1573.24|1576.53|1574.73|1572.3|1570.5|0
1644422700000|2022-02-09 16:05:00|1574.91|1573.11|1569.31|1567.51|1574.91|1573.11|1568.31|1566.51|0
1644423000000|2022-02-09 16:10:00|1569.56|1567.76|1565.82|1564.02|1571.55|1569.75|1564.07|1562.27|0
1644423300000|2022-02-09 16:15:00|1565.57|1563.77|1568.56|1566.76|1569.8|1568|1564.82|1563.02|0
1644423600000|2022-02-09 16:20:00|1568.81|1567.01|1570.05|1568.25|1571.3|1569.5|1568.06|1566.26|0
1644423900000|2022-02-09 16:25:00|1570.3|1568.5|1568.31|1566.51|1571.3|1569.5|1568.31|1566.51|0
1644424200000|2022-02-09 16:30:00|1568.81|1567.01|1569.55|1567.75|1569.8|1568|1566.07|1564.27|0
1644424500000|2022-02-09 16:35:00|1569.3|1567.5|1569.8|1568|1571.3|1569.5|1566.81|1565.01|0
1644424800000|2022-02-09 16:40:00|1569.55|1567.75|1567.06|1565.26|1571.05|1569.25|1566.06|1564.26|0
1644425100000|2022-02-09 16:45:00|1566.56|1564.76|1569.3|1567.5|1569.8|1568|1566.56|1564.76|0
1644425400000|2022-02-09 16:50:00|1569.05|1567.25|1563.32|1561.52|1571.3|1569.5|1562.82|1561.02|0
1644425700000|2022-02-09 16:55:00|1563.07|1561.27|1565.32|1563.52|1566.81|1565.01|1562.33|1560.53|0
1644426000000|2022-02-09 17:00:00|1565.07|1563.27|1565.81|1564.01|1567.81|1566.01|1563.32|1561.52|0
1644426300000|2022-02-09 17:05:00|1565.56|1563.76|1563.82|1562.02|1565.81|1564.01|1561.83|1560.03|0
1644426600000|2022-02-09 17:10:00|1564.07|1562.27|1565.07|1563.27|1565.07|1563.27|1560.58|1558.78|0
1644426900000|2022-02-09 17:15:00|1565.31|1563.51|1567.06|1565.26|1567.31|1565.51|1564.07|1562.27|0
1644427200000|2022-02-09 17:20:00|1566.81|1565.01|1567.31|1565.51|1568.55|1566.75|1565.31|1563.51|0
1644427500000|2022-02-09 17:25:00|1567.81|1566.01|1569.3|1567.5|1569.55|1567.75|1567.81|1566.01|0
1644427800000|2022-02-09 17:30:00|1568.3|1566.5|1565.56|1563.76|1569.8|1568|1564.57|1562.77|0
1644428100000|2022-02-09 17:35:00|1565.81|1564.01|1570.3|1568.5|1570.79|1568.99|1565.31|1563.51|0
1644428400000|2022-02-09 17:40:00|1571.04|1569.24|1571.54|1569.74|1572.29|1570.49|1569.8|1568|0
1644428700000|2022-02-09 17:45:00|1571.79|1569.99|1571.54|1569.74|1572.04|1570.24|1570.05|1568.25|0
1644429000000|2022-02-09 17:50:00|1571.29|1569.49|1570.54|1568.74|1571.29|1569.49|1569.3|1567.5|0
1644429300000|2022-02-09 17:55:00|1571.29|1569.49|1573.04|1571.24|1573.29|1571.49|1570.05|1568.25|0
1644429600000|2022-02-09 18:00:00|1572.79|1570.99|1572.04|1570.24|1574.53|1572.73|1571.54|1569.74|0
1644429900000|2022-02-09 18:05:00|1571.79|1569.99|1570.79|1568.99|1572.66|1570.86|1569.55|1567.75|0
1644430200000|2022-02-09 18:10:00|1571.04|1569.24|1568.05|1566.25|1572.04|1570.24|1567.55|1565.75|0
1644430500000|2022-02-09 18:15:00|1568.3|1566.5|1570.29|1568.49|1571.04|1569.24|1567.55|1565.75|0
1644430800000|2022-02-09 18:20:00|1570.54|1568.74|1570.04|1568.24|1572.04|1570.24|1569.8|1568|0
1644431100000|2022-02-09 18:25:00|1570.29|1568.49|1572.04|1570.24|1572.29|1570.49|1569.79|1567.99|0
1644431400000|2022-02-09 18:30:00|1571.79|1569.99|1572.78|1570.98|1573.78|1571.98|1571.29|1569.49|0
1644431700000|2022-02-09 18:35:00|1572.54|1570.74|1570.29|1568.49|1572.54|1570.74|1570.04|1568.24|0
1644432000000|2022-02-09 18:40:00|1570.16|1568.36|1573.28|1571.48|1574.03|1572.23|1569.79|1567.99|0
1644432300000|2022-02-09 18:45:00|1573.53|1571.73|1572.78|1570.98|1574.03|1572.23|1572.53|1570.73|0
1644432600000|2022-02-09 18:50:00|1572.53|1570.73|1573.28|1571.48|1573.78|1571.98|1572.04|1570.24|0
1644432900000|2022-02-09 18:55:00|1573.03|1571.23|1573.78|1571.98|1574.03|1572.23|1572.04|1570.24|0
1644433200000|2022-02-09 19:00:00|1574.03|1572.23|1575.52|1573.72|1576.77|1574.97|1574.03|1572.23|0
1644433500000|2022-02-09 19:05:00|1575.77|1573.97|1579.26|1577.46|1579.26|1577.46|1575.27|1573.47|0
1644433800000|2022-02-09 19:10:00|1578.76|1576.96|1579.26|1577.46|1580.26|1578.46|1577.77|1575.97|0
1644434100000|2022-02-09 19:15:00|1579.51|1577.71|1579.26|1577.46|1580.51|1578.71|1578.26|1576.46|0
1644434400000|2022-02-09 19:20:00|1579.01|1577.21|1578.76|1576.96|1579.51|1577.71|1577.77|1575.97|0
1644434700000|2022-02-09 19:25:00|1579.01|1577.21|1579.88|1578.08|1580.51|1578.71|1578.76|1576.96|0
1644435000000|2022-02-09 19:30:00|1580.01|1578.21|1580.27|1578.47|1580.52|1578.72|1578.53|1576.73|0
1644435300000|2022-02-09 19:35:00|1580.52|1578.72|1581.64|1579.84|1582.26|1580.46|1579.52|1577.72|0
1644435600000|2022-02-09 19:40:00|1581.52|1579.72|1580.77|1578.97|1581.77|1579.97|1579.77|1577.97|0
1644435900000|2022-02-09 19:45:00|1581.02|1579.22|1578.03|1576.23|1581.27|1579.47|1577.78|1575.98|0
1644436200000|2022-02-09 19:50:00|1578.28|1576.48|1577.53|1575.73|1579.52|1577.72|1576.28|1574.48|0
1644436500000|2022-02-09 19:55:00|1577.28|1575.48|1573.04|1571.24|1577.78|1575.98|1572.54|1570.74|0
1644436800000|2022-02-09 20:00:00|1572.79|1570.99|1572.54|1570.74|1573.54|1571.74|1568.06|1566.26|0
1644437100000|2022-02-09 20:05:00|1572.41|1570.61|1566.81|1565.01|1572.41|1570.61|1566.81|1565.01|0
1644437400000|2022-02-09 20:10:00|1568.31|1566.51|1567.31|1565.51|1570.8|1569|1567.31|1565.51|0
1644437700000|2022-02-09 20:15:00|1567.06|1565.26|1568.8|1567|1568.8|1567|1564.32|1562.52|0
1644438000000|2022-02-09 20:20:00|1569.05|1567.25|1571.3|1569.5|1571.79|1569.99|1568.31|1566.51|0
1644438300000|2022-02-09 20:25:00|1571.05|1569.25|1576.53|1574.73|1576.53|1574.73|1568.06|1566.26|0
1644438600000|2022-02-09 20:30:00|1575.65|1573.85|1580.52|1578.72|1580.77|1578.97|1575.65|1573.85|0
1644438900000|2022-02-09 20:35:00|1580.76|1578.96|1580.02|1578.22|1583.51|1581.71|1579.52|1577.72|0
1644439200000|2022-02-09 20:40:00|1580.27|1578.47|1575.03|1573.23|1580.27|1578.47|1570.8|1569|0
1644439500000|2022-02-09 20:45:00|1575.53|1573.73|1578.77|1576.97|1579.52|1577.72|1572.91|1571.11|0
1644439800000|2022-02-09 20:50:00|1579.27|1577.47|1579|1577.2|1584|1582.2|1576.03|1574.23|0
1644440100000|2022-02-09 20:55:00|1578.5|1576.7|1580.5|1578.7|1580.74|1578.94|1574.76|1572.96|0
1644440400000|2022-02-09 21:00:00|1580|1578.2|1577.75|1575.95|1580|1578.2|1576.76|1574.96|0
1644440700000|2022-02-09 21:05:00|1577.5|1575.7|1580.25|1578.45|1580.74|1578.94|1577.5|1575.7|0
1644441000000|2022-02-09 21:10:00|1580|1578.2|1581.74|1579.94|1582.24|1580.44|1579.75|1577.95|0
1644441300000|2022-02-09 21:15:00|1581.94|1579.74|1582.31|1580.11|1582.44|1580.24|1581.44|1579.24|0
1644441600000|2022-02-09 21:20:00|1582.44|1580.24|1585.93|1583.73|1585.93|1583.73|1582.19|1579.99|0
1644441900000|2022-02-09 21:25:00|1586.43|1584.23|1586.18|1583.98|1586.67|1584.47|1585.43|1583.23|0
1644442200000|2022-02-09 21:30:00|1585.93|1583.73|1585.18|1582.98|1585.93|1583.73|1584.93|1582.73|0
1644442500000|2022-02-09 21:35:00|1585.43|1583.23|1584.68|1582.48|1585.43|1583.23|1584.43|1582.23|0
1644442800000|2022-02-09 21:40:00|1584.43|1582.23|1584.43|1582.23|1585.18|1582.98|1584.43|1582.23|0
1644443100000|2022-02-09 21:45:00|1583.93|1581.73|1582.69|1580.49|1583.93|1581.73|1582.31|1580.11|0
1644443400000|2022-02-09 21:50:00|1582.19|1579.99|1582.93|1580.73|1583.93|1581.73|1582.19|1579.99|0
1644443700000|2022-02-09 21:55:00|1582.69|1580.49|1583.3|1581.1|1583.55|1581.35|1582.56|1580.36|0
1644444000000|2022-02-09 22:00:00|1583.32|1581.12|1583.29|1581.09|1583.46|1581.26|1583.11|1580.91|0
1644444300000|2022-02-09 22:05:00|1583.35|1581.15|1583|1580.8|1583.35|1581.15|1583|1580.8|0
1644444600000|2022-02-09 22:10:00|1583.29|1581.09|1583.32|1581.12|1583.35|1581.15|1583.11|1580.91|0
1644444900000|2022-02-09 22:15:00|1583.35|1581.15|1582.95|1580.75|1583.39|1581.19|1582.95|1580.75|0
1644445200000|2022-02-09 22:20:00|1582.92|1580.72|1582.92|1580.72|1582.92|1580.72|1582.82|1580.62|0
1644445500000|2022-02-09 22:25:00|1582.95|1580.75|1582.74|1580.54|1582.99|1580.79|1582.6|1580.4|0
1644445800000|2022-02-09 22:30:00|1582.78|1580.58|1582.89|1580.69|1582.89|1580.69|1582.78|1580.58|0
1644446100000|2022-02-09 22:35:00|1582.92|1580.72|1582.95|1580.75|1583.03|1580.83|1582.92|1580.72|0
1644446400000|2022-02-09 22:40:00|1582.99|1580.79|1583.17|1580.97|1583.17|1580.97|1582.95|1580.75|0
1644446700000|2022-02-09 22:45:00|1583.1|1580.9|1583.1|1580.9|1583.14|1580.94|1583.06|1580.86|0
1644447000000|2022-02-09 22:50:00|1583.06|1580.86|1583.25|1581.05|1583.28|1581.08|1583.06|1580.86|0
1644447300000|2022-02-09 22:55:00|1583.28|1581.08|1583.72|1581.52|1583.72|1581.52|1583.14|1580.94|0
1644447600000|2022-02-09 23:00:00|1585.04|1582.84|1583.55|1581.35|1585.04|1582.84|1582.18|1579.98|0
1644447900000|2022-02-09 23:05:00|1583.43|1581.23|1583.18|1580.98|1583.93|1581.73|1582.8|1580.6|0
1644448200000|2022-02-09 23:10:00|1583.55|1581.35|1582.93|1580.73|1583.93|1581.73|1582.8|1580.6|0
1644448500000|2022-02-09 23:15:00|1582.8|1580.6|1581.55|1579.35|1583.68|1581.48|1580.94|1578.74|0
1644448800000|2022-02-09 23:20:00|1581.43|1579.23|1581.68|1579.48|1581.68|1579.48|1580.44|1578.24|0
1644449100000|2022-02-09 23:25:00|1581.93|1579.73|1581.68|1579.48|1582.93|1580.73|1581.68|1579.48|0
1644449400000|2022-02-09 23:30:00|1581.93|1579.73|1580.19|1577.99|1581.93|1579.73|1579.69|1577.49|0
1644449700000|2022-02-09 23:35:00|1579.94|1577.74|1581.43|1579.23|1581.93|1579.73|1579.81|1577.61|0
1644450000000|2022-02-09 23:40:00|1581.93|1579.73|1578.94|1576.74|1581.93|1579.73|1578.81|1576.61|0
1644450300000|2022-02-09 23:45:00|1578.69|1576.49|1580.31|1578.11|1580.31|1578.11|1578.69|1576.49|0
1644450600000|2022-02-09 23:50:00|1580.19|1577.99|1579.19|1576.99|1580.19|1577.99|1578.19|1575.99|0
1644450900000|2022-02-09 23:55:00|1578.94|1576.74|1580.93|1578.73|1581.18|1578.98|1578.69|1576.49|0
1644451200000|2022-02-10 00:00:00|1581.18|1578.98|1580.8|1578.6|1581.68|1579.48|1579.19|1576.99|0
1644451500000|2022-02-10 00:05:00|1580.93|1578.73|1579.19|1576.99|1581.93|1579.73|1578.19|1575.99|0
1644451800000|2022-02-10 00:10:00|1579.69|1577.49|1577.69|1575.49|1579.93|1577.73|1577.44|1575.24|0
1644452100000|2022-02-10 00:15:00|1577.44|1575.24|1576.2|1574|1577.94|1575.74|1576.2|1574|0
1644452400000|2022-02-10 00:20:00|1576.32|1574.12|1578.56|1576.36|1578.56|1576.36|1576.2|1574|0
1644452700000|2022-02-10 00:25:00|1578.44|1576.24|1578.69|1576.49|1578.69|1576.49|1577.94|1575.74|0
1644453000000|2022-02-10 00:30:00|1578.81|1576.61|1577.94|1575.74|1579.68|1577.48|1577.69|1575.49|0
1644453300000|2022-02-10 00:35:00|1577.81|1575.61|1577.69|1575.49|1579.19|1576.99|1577.44|1575.24|0
1644453600000|2022-02-10 00:40:00|1577.94|1575.74|1577.44|1575.24|1578.44|1576.24|1577.19|1574.99|0
1644453900000|2022-02-10 00:45:00|1577.19|1574.99|1575.94|1573.74|1577.69|1575.49|1575.2|1573|0
1644454200000|2022-02-10 00:50:00|1575.7|1573.5|1574.2|1572|1575.94|1573.74|1574.2|1572|0
1644454500000|2022-02-10 00:55:00|1574.07|1571.87|1573.7|1571.5|1575.45|1573.25|1573.7|1571.5|0
1644454800000|2022-02-10 01:00:00|1573.82|1571.62|1573.2|1571|1574.2|1572|1572.21|1570.01|0
1644455100000|2022-02-10 01:05:00|1573.07|1570.87|1573.45|1571.25|1573.95|1571.75|1572.7|1570.5|0
1644455400000|2022-02-10 01:10:00|1573.32|1571.12|1572.95|1570.75|1573.7|1571.5|1571.71|1569.51|0
1644455700000|2022-02-10 01:15:00|1572.7|1570.5|1570.83|1568.63|1573.2|1571|1570.71|1568.51|0
1644456000000|2022-02-10 01:20:00|1570.71|1568.51|1572.07|1569.87|1572.7|1570.5|1570.71|1568.51|0
1644456300000|2022-02-10 01:25:00|1571.96|1569.76|1569.93|1567.73|1572.45|1570.25|1569.93|1567.73|0
1644456600000|2022-02-10 01:30:00|1569.68|1567.48|1567.69|1565.49|1569.68|1567.48|1565.95|1563.75|0
1644456900000|2022-02-10 01:35:00|1567.81|1565.61|1567.81|1565.61|1568.44|1566.24|1566.94|1564.74|0
1644457200000|2022-02-10 01:40:00|1568.06|1565.86|1568.44|1566.24|1569.19|1566.99|1568.06|1565.86|0
1644457500000|2022-02-10 01:45:00|1568.94|1566.74|1569.8|1567.6|1569.8|1567.6|1568.19|1565.99|0
1644457800000|2022-02-10 01:50:00|1569.93|1567.73|1568.44|1566.24|1570.43|1568.23|1568.44|1566.24|0
1644458100000|2022-02-10 01:55:00|1568.31|1566.11|1568.93|1566.73|1568.93|1566.73|1567.69|1565.49|0
1644458400000|2022-02-10 02:00:00|1568.69|1566.49|1567.19|1564.99|1569.18|1566.98|1566.94|1564.74|0
1644458700000|2022-02-10 02:05:00|1567.31|1565.11|1567.19|1564.99|1568.44|1566.24|1567.19|1564.99|0
1644459000000|2022-02-10 02:10:00|1567.44|1565.24|1567.69|1565.49|1568.44|1566.24|1566.94|1564.74|0
1644459300000|2022-02-10 02:15:00|1567.44|1565.24|1567.44|1565.24|1568.44|1566.24|1567.19|1564.99|0
1644459600000|2022-02-10 02:20:00|1567.19|1564.99|1566.94|1564.74|1567.44|1565.24|1566.94|1564.74|0
1644459900000|2022-02-10 02:25:00|1565.44|1563.24|1566.69|1564.49|1566.94|1564.74|1565.44|1563.24|0
1644460200000|2022-02-10 02:30:00|1566.94|1564.74|1566.44|1564.24|1566.94|1564.74|1566.44|1564.24|0
1644460500000|2022-02-10 02:35:00|1566.69|1564.49|1568.93|1566.73|1569.18|1566.98|1566.69|1564.49|0
1644460800000|2022-02-10 02:40:00|1568.68|1566.48|1568.18|1565.98|1568.93|1566.73|1568.05|1565.85|0
1644461100000|2022-02-10 02:45:00|1568.43|1566.23|1568.43|1566.23|1569.18|1566.98|1568.3|1566.1|0
1644461400000|2022-02-10 02:50:00|1568.68|1566.48|1567.69|1565.49|1568.68|1566.48|1567.44|1565.24|0
1644461700000|2022-02-10 02:55:00|1567.44|1565.24|1567.44|1565.24|1567.93|1565.73|1567.19|1564.99|0
1644462000000|2022-02-10 03:00:00|1567.19|1564.99|1566.94|1564.74|1567.68|1565.48|1566.19|1563.99|0
1644462300000|2022-02-10 03:05:00|1567.19|1564.99|1565.94|1563.74|1567.44|1565.24|1565.94|1563.74|0
1644462600000|2022-02-10 03:10:00|1566.19|1563.99|1566.94|1564.74|1566.94|1564.74|1565.94|1563.74|0
1644462900000|2022-02-10 03:15:00|1567.19|1564.99|1567.68|1565.48|1567.93|1565.73|1566.94|1564.74|0
1644463200000|2022-02-10 03:20:00|1567.55|1565.35|1568.43|1566.23|1568.43|1566.23|1567.43|1565.23|0
1644463500000|2022-02-10 03:25:00|1568.3|1566.1|1568.68|1566.48|1568.68|1566.48|1567.93|1565.73|0
1644463800000|2022-02-10 03:30:00|1568.93|1566.73|1569.68|1567.48|1569.93|1567.73|1567.93|1565.73|0
1644464100000|2022-02-10 03:35:00|1569.93|1567.73|1570.17|1567.97|1570.17|1567.97|1569.43|1567.23|0
1644464400000|2022-02-10 03:40:00|1570.04|1567.84|1569.18|1566.98|1570.17|1567.97|1569.18|1566.98|0
1644464700000|2022-02-10 03:45:00|1569.3|1567.1|1569.68|1567.48|1569.92|1567.72|1569.18|1566.98|0
1644465000000|2022-02-10 03:50:00|1569.55|1567.35|1569.05|1566.85|1569.68|1567.48|1568.3|1566.1|0
1644465300000|2022-02-10 03:55:00|1569.18|1566.98|1569.67|1567.47|1570.17|1567.97|1569.18|1566.98|0
1644465600000|2022-02-10 04:00:00|1569.55|1567.35|1569.43|1567.23|1570.17|1567.97|1569.18|1566.98|0
1644465900000|2022-02-10 04:05:00|1569.18|1566.98|1569.42|1567.22|1569.43|1567.23|1568.93|1566.73|0
1644466200000|2022-02-10 04:10:00|1569.3|1567.1|1569.42|1567.22|1570.17|1567.97|1569.3|1567.1|0
1644466500000|2022-02-10 04:15:00|1569.54|1567.34|1570.67|1568.47|1570.79|1568.59|1569.42|1567.22|0
1644466800000|2022-02-10 04:20:00|1570.79|1568.59|1570.92|1568.72|1571.17|1568.97|1570.17|1567.97|0
1644467100000|2022-02-10 04:25:00|1571.17|1568.97|1571.67|1569.47|1571.67|1569.47|1570.92|1568.72|0
1644467400000|2022-02-10 04:30:00|1571.54|1569.34|1571.67|1569.47|1571.67|1569.47|1571.17|1568.97|0
1644467700000|2022-02-10 04:35:00|1571.42|1569.22|1571.42|1569.22|1571.67|1569.47|1570.92|1568.72|0
1644468000000|2022-02-10 04:40:00|1571.54|1569.34|1571.42|1569.22|1571.54|1569.34|1570.92|1568.72|0
1644468300000|2022-02-10 04:45:00|1571.17|1568.97|1570.17|1567.97|1571.17|1568.97|1570.17|1567.97|0
1644468600000|2022-02-10 04:50:00|1570.42|1568.22|1570.92|1568.72|1570.92|1568.72|1570.42|1568.22|0
1644468900000|2022-02-10 04:55:00|1571.17|1568.97|1570.92|1568.72|1571.67|1569.47|1570.92|1568.72|0
1644469200000|2022-02-10 05:00:00|1570.67|1568.47|1571.44|1569.24|1571.66|1569.46|1570.42|1568.22|0
1644469500000|2022-02-10 05:05:00|1571.31|1569.11|1570.94|1568.74|1571.44|1569.24|1570.94|1568.74|0
1644469800000|2022-02-10 05:10:00|1571.19|1568.99|1571.44|1569.24|1571.69|1569.49|1571.19|1568.99|0
1644470100000|2022-02-10 05:15:00|1571.19|1568.99|1571.44|1569.24|1571.44|1569.24|1570.94|1568.74|0
1644470400000|2022-02-10 05:20:00|1571.56|1569.36|1571.44|1569.24|1571.69|1569.49|1571.06|1568.86|0
1644470700000|2022-02-10 05:25:00|1571.19|1568.99|1570.69|1568.49|1571.44|1569.24|1570.44|1568.24|0
1644471000000|2022-02-10 05:30:00|1570.94|1568.74|1570.19|1567.99|1571.44|1569.24|1570.19|1567.99|0
1644471300000|2022-02-10 05:35:00|1570.31|1568.11|1569.7|1567.5|1570.44|1568.24|1569.7|1567.5|0
1644471600000|2022-02-10 05:40:00|1569.45|1567.25|1569.94|1567.74|1570.19|1567.99|1568.57|1566.37|0
1644471900000|2022-02-10 05:45:00|1569.69|1567.49|1570.31|1568.11|1570.44|1568.24|1569.69|1567.49|0
1644472200000|2022-02-10 05:50:00|1570.44|1568.24|1569.45|1567.25|1570.44|1568.24|1569.45|1567.25|0
1644472500000|2022-02-10 05:55:00|1569.69|1567.49|1573.68|1571.48|1573.68|1571.48|1569.69|1567.49|0
1644472800000|2022-02-10 06:00:00|1574.43|1572.23|1575.68|1573.48|1575.68|1573.48|1573.68|1571.48|0
1644473100000|2022-02-10 06:05:00|1575.79|1573.59|1573.55|1571.35|1575.92|1573.72|1573.55|1571.35|0
1644473400000|2022-02-10 06:10:00|1573.68|1571.48|1576.17|1573.97|1576.17|1573.97|1573.43|1571.23|0
1644473700000|2022-02-10 06:15:00|1576.04|1573.84|1575.43|1573.23|1576.17|1573.97|1575.18|1572.98|0
1644474000000|2022-02-10 06:20:00|1575.3|1573.1|1577.17|1574.97|1577.17|1574.97|1575.18|1572.98|0
1644474300000|2022-02-10 06:25:00|1577.42|1575.22|1576.29|1574.09|1577.42|1575.22|1576.17|1573.97|0
1644474600000|2022-02-10 06:30:00|1576.42|1574.22|1576.67|1574.47|1577.17|1574.97|1576.17|1573.97|0
1644474900000|2022-02-10 06:35:00|1576.79|1574.59|1577.68|1575.48|1577.68|1575.48|1576.42|1574.22|0
1644475200000|2022-02-10 06:40:00|1577.8|1575.6|1577.93|1575.73|1578.43|1576.23|1576.93|1574.73|0
1644475500000|2022-02-10 06:45:00|1577.68|1575.48|1576.93|1574.73|1577.8|1575.6|1576.68|1574.48|0
1644475800000|2022-02-10 06:50:00|1576.8|1574.6|1575.44|1573.24|1577.18|1574.98|1575.44|1573.24|0
1644476100000|2022-02-10 06:55:00|1575.19|1572.99|1576.18|1573.98|1576.43|1574.23|1574.94|1572.74|0
1644476400000|2022-02-10 07:00:00|1575.69|1573.49|1573.94|1571.74|1575.69|1573.49|1573.19|1570.99|0
1644476700000|2022-02-10 07:05:00|1574.06|1571.86|1573.81|1571.61|1574.06|1571.86|1572.69|1570.49|0
1644477000000|2022-02-10 07:10:00|1573.94|1571.74|1574.31|1572.11|1574.94|1572.74|1573.56|1571.36|0
1644477300000|2022-02-10 07:15:00|1574.44|1572.24|1573.69|1571.49|1574.94|1572.74|1573.44|1571.24|0
1644477600000|2022-02-10 07:20:00|1573.94|1571.74|1574.56|1572.36|1574.56|1572.36|1573.56|1571.36|0
1644477900000|2022-02-10 07:25:00|1574.44|1572.24|1574.69|1572.49|1574.94|1572.74|1573.94|1571.74|0
1644478200000|2022-02-10 07:30:00|1574.94|1572.74|1575.43|1573.23|1575.93|1573.73|1573.69|1571.49|0
1644478500000|2022-02-10 07:35:00|1575.18|1572.98|1574.56|1572.36|1575.43|1573.23|1574.06|1571.86|0
1644478800000|2022-02-10 07:40:00|1574.69|1572.49|1574.93|1572.73|1574.93|1572.73|1573.81|1571.61|0
1644479100000|2022-02-10 07:45:00|1575.43|1573.23|1575.93|1573.73|1576.43|1574.23|1574.93|1572.73|0
1644479400000|2022-02-10 07:50:00|1575.8|1573.6|1576.93|1574.73|1577.68|1575.48|1575.68|1573.48|0
1644479700000|2022-02-10 07:55:00|1577.18|1574.98|1578.67|1576.47|1578.92|1576.72|1576.43|1574.23|0
1644480000000|2022-02-10 08:00:00|1578.79|1576.59|1578.17|1575.97|1581.41|1579.21|1577.18|1574.98|0
1644480300000|2022-02-10 08:05:00|1578.22|1576.42|1576.73|1574.93|1578.47|1576.67|1576.48|1574.68|0
1644480600000|2022-02-10 08:10:00|1577.23|1575.43|1580.96|1579.16|1581.46|1579.66|1576.85|1575.05|0
1644480900000|2022-02-10 08:15:00|1580.83|1579.03|1575.48|1573.68|1580.96|1579.16|1575.23|1573.43|0
1644481200000|2022-02-10 08:20:00|1575.35|1573.55|1576.23|1574.43|1577.22|1575.42|1572.24|1570.44|0
1644481500000|2022-02-10 08:25:00|1576.1|1574.3|1572.99|1571.19|1576.48|1574.68|1571.99|1570.19|0
1644481800000|2022-02-10 08:30:00|1572.86|1571.06|1572.11|1570.31|1574.73|1572.93|1571.99|1570.19|0
1644482100000|2022-02-10 08:35:00|1572.49|1570.69|1573.24|1571.44|1574.48|1572.68|1571.74|1569.94|0
1644482400000|2022-02-10 08:40:00|1573.11|1571.31|1569.25|1567.45|1573.98|1572.18|1567.75|1565.95|0
1644482700000|2022-02-10 08:45:00|1568.75|1566.95|1569.99|1568.19|1570.99|1569.19|1567.75|1565.95|0
1644483000000|2022-02-10 08:50:00|1569.75|1567.95|1569.25|1567.45|1570.49|1568.69|1568.75|1566.95|0
1644483300000|2022-02-10 08:55:00|1569.5|1567.7|1567.75|1565.95|1570.24|1568.44|1567.25|1565.45|0
1644483600000|2022-02-10 09:00:00|1567.62|1565.82|1569|1567.2|1569.37|1567.57|1565.76|1563.96|0
1644483900000|2022-02-10 09:05:00|1569.12|1567.32|1569.08|1567.28|1570.82|1569.02|1568.95|1567.15|0
1644484200000|2022-02-10 09:10:00|1569.33|1567.53|1570.32|1568.52|1571.32|1569.52|1568.7|1566.9|0
1644484500000|2022-02-10 09:15:00|1570.07|1568.27|1569.33|1567.53|1570.57|1568.77|1568.83|1567.03|0
1644484800000|2022-02-10 09:20:00|1569.58|1567.78|1568.58|1566.78|1570.07|1568.27|1568.08|1566.28|0
1644485100000|2022-02-10 09:25:00|1568.33|1566.53|1571.32|1569.52|1571.32|1569.52|1568.33|1566.53|0
1644485400000|2022-02-10 09:30:00|1571.57|1569.77|1571.07|1569.27|1572.19|1570.39|1570.82|1569.02|0
1644485700000|2022-02-10 09:35:00|1571.32|1569.52|1569.82|1568.02|1573.06|1571.26|1569.82|1568.02|0
1644486000000|2022-02-10 09:40:00|1569.57|1567.77|1570.32|1568.52|1570.57|1568.77|1569.32|1567.52|0
1644486300000|2022-02-10 09:45:00|1570.57|1568.77|1568.83|1567.03|1570.57|1568.77|1567.83|1566.03|0
1644486600000|2022-02-10 09:50:00|1568.58|1566.78|1570.07|1568.27|1570.82|1569.02|1568.58|1566.78|0
1644486900000|2022-02-10 09:55:00|1570.32|1568.52|1570.07|1568.27|1571.81|1570.01|1569.82|1568.02|0
1644487200000|2022-02-10 10:00:00|1570.19|1568.39|1568.58|1566.78|1571.07|1569.27|1567.58|1565.78|0
1644487500000|2022-02-10 10:05:00|1568.82|1567.02|1569.07|1567.27|1569.07|1567.27|1566.83|1565.03|0
1644487800000|2022-02-10 10:10:00|1569.32|1567.52|1570.07|1568.27|1570.44|1568.64|1568.57|1566.77|0
1644488100000|2022-02-10 10:15:00|1570.19|1568.39|1570.57|1568.77|1571.32|1569.52|1570.07|1568.27|0
1644488400000|2022-02-10 10:20:00|1570.44|1568.64|1569.19|1567.39|1570.57|1568.77|1569.07|1567.27|0
1644488700000|2022-02-10 10:25:00|1569.07|1567.27|1570.32|1568.52|1570.57|1568.77|1568.82|1567.02|0
1644489000000|2022-02-10 10:30:00|1570.44|1568.64|1570.07|1568.27|1571.56|1569.76|1570.07|1568.27|0
1644489300000|2022-02-10 10:35:00|1570.32|1568.52|1572.81|1571.01|1572.81|1571.01|1570.32|1568.52|0
1644489600000|2022-02-10 10:40:00|1572.56|1570.76|1572.56|1570.76|1573.06|1571.26|1571.56|1569.76|0
1644489900000|2022-02-10 10:45:00|1572.81|1571.01|1573.56|1571.76|1573.56|1571.76|1572.06|1570.26|0
1644490200000|2022-02-10 10:50:00|1574.05|1572.25|1573.92|1572.12|1574.67|1572.87|1573.92|1572.12|0
1644490500000|2022-02-10 10:55:00|1574.05|1572.25|1574.55|1572.75|1574.55|1572.75|1573.06|1571.26|0
1644490800000|2022-02-10 11:00:00|1574.8|1573|1574.8|1573|1575.67|1573.87|1574.3|1572.5|0
1644491100000|2022-02-10 11:05:00|1574.3|1572.5|1573.3|1571.5|1574.92|1573.12|1572.31|1570.51|0
1644491400000|2022-02-10 11:10:00|1573.42|1571.62|1574.8|1573|1575.42|1573.62|1573.42|1571.62|0
1644491700000|2022-02-10 11:15:00|1574.55|1572.75|1574.8|1573|1575.8|1574|1574.3|1572.5|0
1644492000000|2022-02-10 11:20:00|1574.92|1573.12|1575.05|1573.25|1575.8|1574|1574.8|1573|0
1644492300000|2022-02-10 11:25:00|1575.3|1573.5|1574.8|1573|1575.8|1574|1574.55|1572.75|0
1644492600000|2022-02-10 11:30:00|1574.67|1572.87|1574.55|1572.75|1574.92|1573.12|1573.8|1572|0
1644492900000|2022-02-10 11:35:00|1574.67|1572.87|1574.3|1572.5|1575.79|1573.99|1573.8|1572|0
1644493200000|2022-02-10 11:40:00|1574.17|1572.37|1573.3|1571.5|1574.55|1572.75|1573.05|1571.25|0
1644493500000|2022-02-10 11:45:00|1573.05|1571.25|1572.8|1571|1573.8|1572|1571.56|1569.76|0
1644493800000|2022-02-10 11:50:00|1573.05|1571.25|1572.3|1570.5|1573.05|1571.25|1570.81|1569.01|0
1644494100000|2022-02-10 11:55:00|1572.18|1570.38|1572.3|1570.5|1572.55|1570.75|1571.06|1569.26|0
1644494400000|2022-02-10 12:00:00|1572.06|1570.26|1574.05|1572.25|1574.42|1572.62|1572.06|1570.26|0
1644494700000|2022-02-10 12:05:00|1574.17|1572.37|1576.29|1574.49|1576.29|1574.49|1574.17|1572.37|0
1644495000000|2022-02-10 12:10:00|1576.04|1574.24|1577.54|1575.74|1578.03|1576.23|1575.79|1573.99|0
1644495300000|2022-02-10 12:15:00|1577.79|1575.99|1577.29|1575.49|1578.78|1576.98|1577.04|1575.24|0
1644495600000|2022-02-10 12:20:00|1578.78|1576.98|1578.78|1576.98|1579.28|1577.48|1578.28|1576.48|0
1644495900000|2022-02-10 12:25:00|1578.53|1576.73|1577.29|1575.49|1578.65|1576.85|1576.91|1575.11|0
1644496200000|2022-02-10 12:30:00|1577.54|1575.74|1577.29|1575.49|1577.78|1575.98|1576.29|1574.49|0
1644496500000|2022-02-10 12:35:00|1577.04|1575.24|1577.29|1575.49|1578.03|1576.23|1576.54|1574.74|0
1644496800000|2022-02-10 12:40:00|1577.04|1575.24|1576.54|1574.74|1577.29|1575.49|1576.29|1574.49|0
1644497100000|2022-02-10 12:45:00|1576.29|1574.49|1576.54|1574.74|1577.28|1575.48|1576.29|1574.49|0
1644497400000|2022-02-10 12:50:00|1576.66|1574.86|1577.29|1575.49|1578.29|1576.49|1576.54|1574.74|0
1644497700000|2022-02-10 12:55:00|1577.54|1575.74|1577.54|1575.74|1578.78|1576.98|1576.29|1574.49|0
1644498000000|2022-02-10 13:00:00|1578.28|1576.48|1580.03|1578.23|1580.28|1578.48|1577.04|1575.24|0
1644498300000|2022-02-10 13:05:00|1580.28|1578.48|1584.76|1582.96|1584.76|1582.96|1580.03|1578.23|0
1644498600000|2022-02-10 13:10:00|1584.51|1582.71|1580.78|1578.98|1584.51|1582.71|1580.53|1578.73|0
1644498900000|2022-02-10 13:15:00|1580.53|1578.73|1579.78|1577.98|1581.52|1579.72|1579.78|1577.98|0
1644499200000|2022-02-10 13:20:00|1579.53|1577.73|1578.28|1576.48|1580.03|1578.23|1576.79|1574.99|0
1644499500000|2022-02-10 13:25:00|1578.53|1576.73|1578.28|1576.48|1578.78|1576.98|1576.66|1574.86|0
1644499800000|2022-02-10 13:30:00|1578.53|1576.73|1543.9|1542.1|1578.53|1576.73|1537.68|1535.88|0
1644500100000|2022-02-10 13:35:00|1542.91|1541.11|1549.27|1547.47|1549.27|1547.47|1537.43|1535.63|0
1644500400000|2022-02-10 13:40:00|1550.02|1548.22|1541.26|1539.46|1550.26|1548.46|1539.77|1537.97|0
1644500700000|2022-02-10 13:45:00|1540.26|1538.46|1535.03|1533.23|1543|1541.2|1534.54|1532.74|0
1644501000000|2022-02-10 13:50:00|1535.28|1533.48|1537.03|1535.23|1540.01|1538.21|1533.91|1532.11|0
1644501300000|2022-02-10 13:55:00|1536.53|1534.73|1537.27|1535.47|1541.26|1539.46|1536.53|1534.73|0
1644501600000|2022-02-10 14:00:00|1536.78|1534.98|1522.09|1520.29|1537.03|1535.23|1521.09|1519.29|0
1644501900000|2022-02-10 14:05:00|1523.09|1521.29|1520.77|1518.97|1526.82|1525.02|1518.53|1516.73|0
1644502200000|2022-02-10 14:10:00|1521.02|1519.22|1517.69|1515.89|1522.79|1520.99|1514.83|1513.03|0
1644502500000|2022-02-10 14:15:00|1518.06|1516.26|1521.8|1520|1522.79|1520.99|1518.06|1516.26|0
1644502800000|2022-02-10 14:20:00|1521.55|1519.75|1521.05|1519.25|1522.54|1520.74|1518.31|1516.51|0
1644503100000|2022-02-10 14:25:00|1520.8|1519|1519.56|1517.76|1523.79|1521.99|1517.57|1515.77|0
1644503400000|2022-02-10 14:30:00|1519.81|1518.01|1529.02|1527.22|1531.75|1529.95|1519.56|1517.76|0
1644503700000|2022-02-10 14:35:00|1529.26|1527.46|1540.27|1538.47|1541.3|1539.5|1528.02|1526.22|0
1644504000000|2022-02-10 14:40:00|1541.01|1539.21|1545.24|1543.44|1548.73|1546.93|1541.01|1539.21|0
1644504300000|2022-02-10 14:45:00|1546.49|1544.69|1545.24|1543.44|1548.48|1546.68|1542.01|1540.21|0
1644504600000|2022-02-10 14:50:00|1545.74|1543.94|1557.37|1555.57|1560.11|1558.31|1544.75|1542.95|0
1644504900000|2022-02-10 14:55:00|1557.62|1555.82|1557.37|1555.57|1561.36|1559.56|1555.88|1554.08|0
1644505200000|2022-02-10 15:00:00|1558.12|1556.32|1570.34|1568.54|1570.34|1568.54|1556.37|1554.57|0
1644505500000|2022-02-10 15:05:00|1569.09|1567.29|1572.8|1571|1573.8|1572|1566.56|1564.76|0
1644505800000|2022-02-10 15:10:00|1573.55|1571.75|1567.57|1565.77|1575.04|1573.24|1566.57|1564.77|0
1644506100000|2022-02-10 15:15:00|1567.32|1565.52|1562.87|1561.07|1568.06|1566.26|1560.13|1558.33|0
1644506400000|2022-02-10 15:20:00|1563.12|1561.32|1563.12|1561.32|1566.11|1564.31|1559.38|1557.58|0
1644506700000|2022-02-10 15:25:00|1562.12|1560.32|1565.28|1563.48|1566.61|1564.81|1561.12|1559.32|0
1644507000000|2022-02-10 15:30:00|1566.28|1564.48|1566.79|1564.99|1570.78|1568.98|1563.54|1561.74|0
1644507300000|2022-02-10 15:35:00|1567.54|1565.74|1579.51|1577.71|1579.51|1577.71|1565.54|1563.74|0
1644507600000|2022-02-10 15:40:00|1579.76|1577.96|1579.52|1577.72|1582.76|1580.96|1576.53|1574.73|0
1644507900000|2022-02-10 15:45:00|1579.02|1577.22|1579.3|1577.5|1579.8|1578|1572.04|1570.24|0
1644508200000|2022-02-10 15:50:00|1579.06|1577.26|1563.34|1561.54|1579.06|1577.26|1561.85|1560.05|0
1644508500000|2022-02-10 15:55:00|1563.09|1561.29|1560.85|1559.05|1563.84|1562.04|1557.11|1555.31|0
1644508800000|2022-02-10 16:00:00|1560.6|1558.8|1563.36|1561.56|1565.95|1564.15|1554.62|1552.82|0
1644509100000|2022-02-10 16:05:00|1562.61|1560.81|1565.35|1563.55|1567.84|1566.04|1560.61|1558.81|0
1644509400000|2022-02-10 16:10:00|1565.6|1563.8|1556.36|1554.56|1565.6|1563.8|1556.11|1554.31|0
1644509700000|2022-02-10 16:15:00|1556.61|1554.81|1555.98|1554.18|1562.1|1560.3|1553.87|1552.07|0
1644510000000|2022-02-10 16:20:00|1556.36|1554.56|1558.13|1556.33|1558.63|1556.83|1552.14|1550.34|0
1644510300000|2022-02-10 16:25:00|1557.38|1555.58|1557.88|1556.08|1560.12|1558.32|1554.64|1552.84|0
1644510600000|2022-02-10 16:30:00|1557.38|1555.58|1549.16|1547.36|1557.38|1555.58|1548.88|1547.08|0
1644510900000|2022-02-10 16:35:00|1548.91|1547.11|1551.15|1549.35|1552.9|1551.1|1548.91|1547.11|0
1644511200000|2022-02-10 16:40:00|1550.9|1549.1|1559.38|1557.58|1559.38|1557.58|1550.65|1548.85|0
1644511500000|2022-02-10 16:45:00|1558.88|1557.08|1565.35|1563.55|1566.6|1564.8|1557.88|1556.08|0
1644511800000|2022-02-10 16:50:00|1565.1|1563.3|1564.35|1562.55|1567.09|1565.29|1563.35|1561.55|0
1644512100000|2022-02-10 16:55:00|1564.1|1562.3|1567.84|1566.04|1568.84|1567.04|1564.1|1562.3|0
1644512400000|2022-02-10 17:00:00|1568.34|1566.54|1562.84|1561.04|1568.34|1566.54|1561.6|1559.8|0
1644512700000|2022-02-10 17:05:00|1563.34|1561.54|1563.84|1562.04|1566.58|1564.78|1561.1|1559.3|0
1644513000000|2022-02-10 17:10:00|1563.59|1561.79|1565.34|1563.54|1566.58|1564.78|1563.59|1561.79|0
1644513300000|2022-02-10 17:15:00|1565.09|1563.29|1567.08|1565.28|1568.58|1566.78|1561.6|1559.8|0
1644513600000|2022-02-10 17:20:00|1566.83|1565.03|1567.83|1566.03|1570.07|1568.27|1566.33|1564.53|0
1644513900000|2022-02-10 17:25:00|1567.58|1565.78|1567.33|1565.53|1568.83|1567.03|1566.58|1564.78|0
1644514200000|2022-02-10 17:30:00|1567.58|1565.78|1561.35|1559.55|1571.07|1569.27|1560.6|1558.8|0
1644514500000|2022-02-10 17:35:00|1562.59|1560.79|1566.58|1564.78|1567.08|1565.28|1562.34|1560.54|0
1644514800000|2022-02-10 17:40:00|1566.33|1564.53|1565.09|1563.29|1567.83|1566.03|1563.59|1561.79|0
1644515100000|2022-02-10 17:45:00|1565.58|1563.78|1542.4|1540.6|1566.08|1564.28|1536.66|1534.86|0
1644515400000|2022-02-10 17:50:00|1542.15|1540.35|1541.67|1539.87|1544.16|1542.36|1533.67|1531.87|0
1644515700000|2022-02-10 17:55:00|1541.42|1539.62|1542.94|1541.14|1548.04|1546.24|1538.18|1536.38|0
1644516000000|2022-02-10 18:00:00|1541.7|1539.9|1546.4|1544.6|1547.01|1545.21|1537.67|1535.87|0
1644516300000|2022-02-10 18:05:00|1544.4|1542.6|1545.15|1543.35|1549.14|1547.34|1542.16|1540.36|0
1644516600000|2022-02-10 18:10:00|1546.4|1544.6|1542.91|1541.11|1547.64|1545.84|1540.91|1539.11|0
1644516900000|2022-02-10 18:15:00|1541.66|1539.86|1526.95|1525.15|1541.91|1540.11|1526.7|1524.9|0
1644517200000|2022-02-10 18:20:00|1527.2|1525.4|1531.52|1529.72|1531.52|1529.72|1526.04|1524.24|0
1644517500000|2022-02-10 18:25:00|1531.27|1529.47|1521.06|1519.26|1532.52|1530.72|1521.06|1519.26|0
1644517800000|2022-02-10 18:30:00|1520.81|1519.01|1516.11|1514.31|1524.55|1522.75|1515.61|1513.81|0
1644518100000|2022-02-10 18:35:00|1516.61|1514.81|1517.39|1515.59|1517.64|1515.84|1506.93|1505.13|0
1644518400000|2022-02-10 18:40:00|1516.89|1515.09|1522|1520.2|1522.38|1520.58|1516.14|1514.34|0
1644518700000|2022-02-10 18:45:00|1521.14|1519.34|1519.76|1517.96|1524.37|1522.57|1517.65|1515.85|0
1644519000000|2022-02-10 18:50:00|1520.89|1519.09|1518.89|1517.09|1522.38|1520.58|1517.15|1515.35|0
1644519300000|2022-02-10 18:55:00|1518.65|1516.85|1524.62|1522.82|1525.24|1523.44|1515.91|1514.11|0
1644519600000|2022-02-10 19:00:00|1526.37|1524.57|1516.9|1515.1|1528.11|1526.31|1516.9|1515.1|0
1644519900000|2022-02-10 19:05:00|1517.15|1515.35|1516.4|1514.6|1518.4|1516.6|1511.67|1509.87|0
1644520200000|2022-02-10 19:10:00|1517.65|1515.85|1511.17|1509.37|1517.9|1516.1|1509.68|1507.88|0
1644520500000|2022-02-10 19:15:00|1510.79|1508.99|1501.72|1499.92|1510.92|1509.12|1501.47|1499.67|0
1644520800000|2022-02-10 19:20:00|1502.21|1500.41|1509.67|1507.87|1509.67|1507.87|1501.22|1499.42|0
1644521100000|2022-02-10 19:25:00|1508.67|1506.87|1513.65|1511.85|1516.89|1515.09|1508.42|1506.62|0
1644521400000|2022-02-10 19:30:00|1513.27|1511.47|1514.4|1512.6|1517.64|1515.84|1511.53|1509.73|0
1644521700000|2022-02-10 19:35:00|1515.39|1513.59|1515.89|1514.09|1521.87|1520.07|1511.91|1510.11|0
1644522000000|2022-02-10 19:40:00|1516.26|1514.46|1514.65|1512.85|1522.87|1521.07|1513.9|1512.1|0
1644522300000|2022-02-10 19:45:00|1515.39|1513.59|1509.66|1507.86|1520.87|1519.07|1509.66|1507.86|0
1644522600000|2022-02-10 19:50:00|1511.16|1509.36|1503.81|1502.01|1512.4|1510.6|1502.19|1500.39|0
1644522900000|2022-02-10 19:55:00|1503.44|1501.64|1503.69|1501.89|1507.67|1505.87|1500.95|1499.15|0
1644523200000|2022-02-10 20:00:00|1504.68|1502.88|1505.18|1503.38|1506.92|1505.12|1497.71|1495.91|0
1644523500000|2022-02-10 20:05:00|1505.93|1504.13|1511.41|1509.61|1512.15|1510.35|1503.94|1502.14|0
1644523800000|2022-02-10 20:10:00|1511.66|1509.86|1511.9|1510.1|1515.89|1514.09|1509.41|1507.61|0
1644524100000|2022-02-10 20:15:00|1510.66|1508.86|1506.92|1505.12|1517.13|1515.33|1505.93|1504.13|0
1644524400000|2022-02-10 20:20:00|1507.17|1505.37|1508.17|1506.37|1510.66|1508.86|1501.44|1499.64|0
1644524700000|2022-02-10 20:25:00|1507.92|1506.12|1503.91|1502.11|1510.64|1508.84|1503.91|1502.11|0
1644525000000|2022-02-10 20:30:00|1503.17|1501.37|1492.45|1490.65|1503.17|1501.37|1492.2|1490.4|0
1644525300000|2022-02-10 20:35:00|1492.7|1490.9|1495.72|1493.92|1498.96|1497.16|1490.74|1488.94|0
1644525600000|2022-02-10 20:40:00|1496.47|1494.67|1489.74|1487.94|1498.21|1496.41|1487.25|1485.45|0
1644525900000|2022-02-10 20:45:00|1488.99|1487.19|1483.76|1481.96|1489.74|1487.94|1479.02|1477.22|0
1644526200000|2022-02-10 20:50:00|1483.01|1481.21|1489.24|1487.44|1494.84|1493.04|1478.53|1476.73|0
1644526500000|2022-02-10 20:55:00|1490.24|1488.44|1497.3|1495.5|1504.94|1503.14|1489.99|1488.19|0
1644526800000|2022-02-10 21:00:00|1498.68|1496.88|1495.69|1493.89|1499.43|1497.63|1493.69|1491.89|0
1644527100000|2022-02-10 21:05:00|1496.19|1494.39|1497.41|1495.61|1499.67|1497.87|1495.66|1493.86|0
1644527400000|2022-02-10 21:10:00|1496.91|1495.11|1493.92|1492.12|1497.16|1495.36|1491.42|1489.62|0
1644527700000|2022-02-10 21:15:00|1493.49|1491.29|1490|1487.8|1493.62|1491.42|1489.38|1487.18|0
1644528000000|2022-02-10 21:20:00|1489.88|1487.68|1487.39|1485.19|1489.88|1487.68|1486.39|1484.19|0
1644528300000|2022-02-10 21:25:00|1486.89|1484.69|1490.99|1488.79|1491.37|1489.17|1486.64|1484.44|0
1644528600000|2022-02-10 21:30:00|1491.62|1489.42|1491.37|1489.17|1493.62|1491.42|1490.13|1487.93|0
1644528900000|2022-02-10 21:35:00|1491.62|1489.42|1492.37|1490.17|1493.49|1491.29|1490.87|1488.67|0
1644529200000|2022-02-10 21:40:00|1492.62|1490.42|1490.13|1487.93|1493.12|1490.92|1489.88|1487.68|0
1644529500000|2022-02-10 21:45:00|1490.62|1488.42|1492.87|1490.67|1493.12|1490.92|1489.13|1486.93|0
1644529800000|2022-02-10 21:50:00|1493.12|1490.92|1494.61|1492.41|1494.86|1492.66|1491.87|1489.67|0
1644530100000|2022-02-10 21:55:00|1494.86|1492.66|1496.48|1494.28|1496.85|1494.65|1494.36|1492.16|0
1644530400000|2022-02-10 22:00:00|1496.43|1494.23|1496.1|1493.9|1496.58|1494.38|1495.04|1492.84|0
1644530700000|2022-02-10 22:05:00|1496.17|1493.97|1496.03|1493.83|1496.17|1493.97|1495.96|1493.76|0
1644531000000|2022-02-10 22:10:00|1495.92|1493.72|1495.85|1493.65|1495.92|1493.72|1495.77|1493.57|0
1644531300000|2022-02-10 22:15:00|1495.88|1493.68|1495.33|1493.13|1495.96|1493.76|1495.3|1493.1|0
1644531600000|2022-02-10 22:20:00|1495.52|1493.32|1495.3|1493.1|1495.52|1493.32|1495.23|1493.03|0
1644531900000|2022-02-10 22:25:00|1495.37|1493.17|1495.3|1493.1|1495.37|1493.17|1495.12|1492.92|0
1644532200000|2022-02-10 22:30:00|1495.26|1493.06|1495.15|1492.95|1495.41|1493.21|1494.6|1492.4|0
1644532500000|2022-02-10 22:35:00|1495.19|1492.99|1495.68|1493.48|1495.92|1493.72|1495.19|1492.99|0
1644532800000|2022-02-10 22:40:00|1495.83|1493.63|1495.54|1493.34|1495.83|1493.63|1495.43|1493.23|0
1644533100000|2022-02-10 22:45:00|1495.5|1493.3|1495.57|1493.37|1495.57|1493.37|1495.17|1492.97|0
1644533400000|2022-02-10 22:50:00|1495.61|1493.41|1495.61|1493.41|1495.85|1493.65|1495.61|1493.41|0
1644533700000|2022-02-10 22:55:00|1495.65|1493.45|1495.03|1492.83|1496.07|1493.87|1495.03|1492.83|0
1644534000000|2022-02-10 23:00:00|1495.82|1493.62|1494.36|1492.16|1497.6|1495.4|1491.87|1489.67|0
1644534300000|2022-02-10 23:05:00|1494.61|1492.41|1492.98|1490.78|1496.85|1494.65|1492.86|1490.66|0
1644534600000|2022-02-10 23:10:00|1493.48|1491.28|1496.6|1494.4|1496.97|1494.77|1493.36|1491.16|0
1644534900000|2022-02-10 23:15:00|1496.85|1494.65|1499.09|1496.89|1499.59|1497.39|1496.1|1493.9|0
1644535200000|2022-02-10 23:20:00|1499.34|1497.14|1496.6|1494.4|1499.34|1497.14|1496.35|1494.15|0
1644535500000|2022-02-10 23:25:00|1496.35|1494.15|1492.36|1490.16|1497.22|1495.02|1491.62|1489.42|0
1644535800000|2022-02-10 23:30:00|1492.11|1489.91|1489.37|1487.17|1492.86|1490.66|1488.37|1486.17|0
1644536100000|2022-02-10 23:35:00|1489.49|1487.29|1489.74|1487.54|1490.49|1488.29|1487.13|1484.93|0
1644536400000|2022-02-10 23:40:00|1489.37|1487.17|1488.62|1486.42|1489.74|1487.54|1486.88|1484.68|0
1644536700000|2022-02-10 23:45:00|1488.87|1486.67|1490.12|1487.92|1490.37|1488.17|1488.12|1485.92|0
1644537000000|2022-02-10 23:50:00|1489.99|1487.79|1488.24|1486.04|1490.87|1488.67|1488.12|1485.92|0
1644537300000|2022-02-10 23:55:00|1488.37|1486.17|1486.38|1484.18|1488.37|1486.17|1485.13|1482.93|0
1644537600000|2022-02-11 00:00:00|1486.75|1484.55|1483.01|1480.81|1487.38|1485.18|1483.01|1480.81|0
1644537900000|2022-02-11 00:05:00|1482.89|1480.69|1486.38|1484.18|1486.38|1484.18|1482.51|1480.31|0
1644538200000|2022-02-11 00:10:00|1486.63|1484.43|1483.76|1481.56|1486.63|1484.43|1483.64|1481.44|0
1644538500000|2022-02-11 00:15:00|1483.89|1481.69|1481.14|1478.94|1484.13|1481.93|1480.4|1478.2|0
1644538800000|2022-02-11 00:20:00|1481.26|1479.06|1476.41|1474.21|1481.89|1479.69|1475.66|1473.46|0
1644539100000|2022-02-11 00:25:00|1477.16|1474.96|1477.03|1474.83|1478.15|1475.95|1476.41|1474.21|0
1644539400000|2022-02-11 00:30:00|1476.66|1474.46|1479.15|1476.95|1479.4|1477.2|1476.66|1474.46|0
1644539700000|2022-02-11 00:35:00|1479.4|1477.2|1479.15|1476.95|1480.15|1477.95|1478.65|1476.45|0
1644540000000|2022-02-11 00:40:00|1478.9|1476.7|1477.9|1475.7|1480.64|1478.44|1477.9|1475.7|0
1644540300000|2022-02-11 00:45:00|1478.15|1475.95|1480.64|1478.44|1480.89|1478.69|1477.65|1475.45|0
1644540600000|2022-02-11 00:50:00|1480.89|1478.69|1478.15|1475.95|1481.14|1478.94|1478.15|1475.95|0
1644540900000|2022-02-11 00:55:00|1478.4|1476.2|1481.51|1479.31|1481.64|1479.44|1477.9|1475.7|0
1644541200000|2022-02-11 01:00:00|1481.14|1478.94|1480.76|1478.56|1481.39|1479.19|1478.65|1476.45|0
1644541500000|2022-02-11 01:05:00|1480.51|1478.31|1476.65|1474.45|1480.51|1478.31|1476.65|1474.45|0
1644541800000|2022-02-11 01:10:00|1476.77|1474.57|1477.15|1474.95|1477.65|1475.45|1474.66|1472.46|0
1644542100000|2022-02-11 01:15:00|1477.4|1475.2|1483.63|1481.43|1485.13|1482.93|1477.4|1475.2|0
1644542400000|2022-02-11 01:20:00|1483.88|1481.68|1483|1480.8|1485.13|1482.93|1482.88|1480.68|0
1644542700000|2022-02-11 01:25:00|1483.13|1480.93|1483.8|1481.6|1484.88|1482.68|1483.02|1480.82|0
1644543000000|2022-02-11 01:30:00|1483.68|1481.48|1486.42|1484.22|1486.42|1484.22|1482.18|1479.98|0
1644543300000|2022-02-11 01:35:00|1486.67|1484.47|1486.92|1484.72|1487.42|1485.22|1485.92|1483.72|0
1644543600000|2022-02-11 01:40:00|1487.17|1484.97|1487.29|1485.09|1489.16|1486.96|1487.17|1484.97|0
1644543900000|2022-02-11 01:45:00|1487.17|1484.97|1484.92|1482.72|1487.17|1484.97|1484.92|1482.72|0
1644544200000|2022-02-11 01:50:00|1484.79|1482.59|1486.54|1484.34|1487.42|1485.22|1484.67|1482.47|0
1644544500000|2022-02-11 01:55:00|1487.17|1484.97|1484.42|1482.22|1487.17|1484.97|1483.43|1481.23|0
1644544800000|2022-02-11 02:00:00|1484.18|1481.98|1482.55|1480.35|1485.17|1482.97|1482.55|1480.35|0
1644545100000|2022-02-11 02:05:00|1482.43|1480.23|1482.05|1479.85|1483.3|1481.1|1481.93|1479.73|0
1644545400000|2022-02-11 02:10:00|1481.93|1479.73|1479.44|1477.24|1482.43|1480.23|1477.94|1475.74|0
1644545700000|2022-02-11 02:15:00|1479.19|1476.99|1478.19|1475.99|1481.43|1479.23|1477.94|1475.74|0
1644546000000|2022-02-11 02:20:00|1477.94|1475.74|1476.32|1474.12|1479.69|1477.49|1476.32|1474.12|0
1644546300000|2022-02-11 02:25:00|1476.45|1474.25|1479.44|1477.24|1479.69|1477.49|1476.45|1474.25|0
1644546600000|2022-02-11 02:30:00|1479.69|1477.49|1478.44|1476.24|1479.69|1477.49|1476.95|1474.75|0
1644546900000|2022-02-11 02:35:00|1478.19|1475.99|1479.19|1476.99|1479.56|1477.36|1477.69|1475.49|0
1644547200000|2022-02-11 02:40:00|1478.94|1476.74|1479.94|1477.74|1480.19|1477.99|1478.19|1475.99|0
1644547500000|2022-02-11 02:45:00|1479.69|1477.49|1480.8|1478.6|1480.93|1478.73|1479.19|1476.99|0
1644547800000|2022-02-11 02:50:00|1480.68|1478.48|1480.45|1478.25|1481.31|1479.11|1479.32|1477.12|0
1644548100000|2022-02-11 02:55:00|1480.2|1478|1483.94|1481.74|1484.55|1482.35|1479.45|1477.25|0
1644548400000|2022-02-11 03:00:00|1484.06|1481.86|1480.2|1478|1484.43|1482.23|1479.95|1477.75|0
1644548700000|2022-02-11 03:05:00|1480.32|1478.12|1478.7|1476.5|1480.45|1478.25|1477.21|1475.01|0
1644549000000|2022-02-11 03:10:00|1478.95|1476.75|1477.71|1475.51|1478.95|1476.75|1476.71|1474.51|0
1644549300000|2022-02-11 03:15:00|1477.95|1475.75|1478.45|1476.25|1478.95|1476.75|1477.7|1475.5|0
1644549600000|2022-02-11 03:20:00|1478.32|1476.12|1478.45|1476.25|1481.19|1478.99|1478.32|1476.12|0
1644549900000|2022-02-11 03:25:00|1478.57|1476.37|1480.2|1478|1480.2|1478|1477.7|1475.5|0
1644550200000|2022-02-11 03:30:00|1480.07|1477.87|1477.57|1475.37|1480.2|1478|1477.45|1475.25|0
1644550500000|2022-02-11 03:35:00|1477.7|1475.5|1475.71|1473.51|1477.7|1475.5|1474.46|1472.26|0
1644550800000|2022-02-11 03:40:00|1475.83|1473.63|1475.96|1473.76|1476.21|1474.01|1475.46|1473.26|0
1644551100000|2022-02-11 03:45:00|1476.08|1473.88|1478.2|1476|1478.7|1476.5|1475.46|1473.26|0
1644551400000|2022-02-11 03:50:00|1478.45|1476.25|1479.45|1477.25|1481.44|1479.24|1478.45|1476.25|0
1644551700000|2022-02-11 03:55:00|1479.7|1477.5|1480.94|1478.74|1480.94|1478.74|1478.95|1476.75|0
1644552000000|2022-02-11 04:00:00|1481.19|1478.99|1479.2|1477|1481.44|1479.24|1478.95|1476.75|0
1644552300000|2022-02-11 04:05:00|1478.95|1476.75|1477.95|1475.75|1479.45|1477.25|1477.82|1475.62|0
1644552600000|2022-02-11 04:10:00|1477.7|1475.5|1477.7|1475.5|1478.2|1476|1476.95|1474.75|0
1644552900000|2022-02-11 04:15:00|1477.45|1475.25|1476.46|1474.26|1477.45|1475.25|1475.96|1473.76|0
1644553200000|2022-02-11 04:20:00|1476.7|1474.5|1475.71|1473.51|1476.7|1474.5|1475.46|1473.26|0
1644553500000|2022-02-11 04:25:00|1475.83|1473.63|1475.21|1473.01|1476.45|1474.25|1475.21|1473.01|0
1644553800000|2022-02-11 04:30:00|1475.08|1472.88|1473.48|1471.28|1476.97|1474.77|1471.73|1469.53|0
1644554100000|2022-02-11 04:35:00|1473.35|1471.15|1470.24|1468.04|1473.73|1471.53|1470.24|1468.04|0
1644554400000|2022-02-11 04:40:00|1470.11|1467.91|1466.37|1464.17|1470.99|1468.79|1465.26|1463.06|0
1644554700000|2022-02-11 04:45:00|1466.5|1464.3|1465.51|1463.31|1467.75|1465.55|1464.76|1462.56|0
1644555000000|2022-02-11 04:50:00|1465.26|1463.06|1466.75|1464.55|1467.5|1465.3|1464.76|1462.56|0
1644555300000|2022-02-11 04:55:00|1466.37|1464.17|1467.5|1465.3|1468.49|1466.29|1466.37|1464.17|0
1644555600000|2022-02-11 05:00:00|1467|1464.8|1465.5|1463.3|1467.87|1465.67|1463.76|1461.56|0
1644555900000|2022-02-11 05:05:00|1465.75|1463.55|1468|1465.8|1468.24|1466.04|1465.75|1463.55|0
1644556200000|2022-02-11 05:10:00|1467.87|1465.67|1467.75|1465.55|1468.49|1466.29|1465.75|1463.55|0
1644556500000|2022-02-11 05:15:00|1467.5|1465.3|1466.37|1464.17|1467.62|1465.42|1465.75|1463.55|0
1644556800000|2022-02-11 05:20:00|1466|1463.8|1463.31|1461.11|1466.12|1463.92|1462.43|1460.23|0
1644557100000|2022-02-11 05:25:00|1463.43|1461.23|1462.18|1459.98|1463.8|1461.6|1461.43|1459.23|0
1644557400000|2022-02-11 05:30:00|1462.06|1459.86|1459.82|1457.62|1463.43|1461.23|1459.57|1457.37|0
1644557700000|2022-02-11 05:35:00|1459.57|1457.37|1460.57|1458.37|1460.57|1458.37|1457.33|1455.13|0
1644558000000|2022-02-11 05:40:00|1460.69|1458.49|1460.19|1457.99|1462.31|1460.11|1459.07|1456.87|0
1644558300000|2022-02-11 05:45:00|1460.57|1458.37|1457.33|1455.13|1460.57|1458.37|1457.33|1455.13|0
1644558600000|2022-02-11 05:50:00|1457.58|1455.38|1456.83|1454.63|1457.58|1455.38|1456.58|1454.38|0
1644558900000|2022-02-11 05:55:00|1456.58|1454.38|1460.44|1458.24|1460.81|1458.61|1456.58|1454.38|0
1644559200000|2022-02-11 06:00:00|1460.32|1458.12|1460.68|1458.48|1460.81|1458.61|1458.32|1456.12|0
1644559500000|2022-02-11 06:05:00|1460.81|1458.61|1464.05|1461.85|1464.05|1461.85|1459.57|1457.37|0
1644559800000|2022-02-11 06:10:00|1463.55|1461.35|1463.55|1461.35|1465.05|1462.85|1462.68|1460.48|0
1644560100000|2022-02-11 06:15:00|1463.8|1461.6|1462.07|1459.87|1464.17|1461.97|1460.33|1458.13|0
1644560400000|2022-02-11 06:20:00|1462.57|1460.37|1461.57|1459.37|1462.57|1460.37|1460.83|1458.63|0
1644560700000|2022-02-11 06:25:00|1461.45|1459.25|1463.57|1461.37|1463.69|1461.49|1460.7|1458.5|0
1644561000000|2022-02-11 06:30:00|1463.32|1461.12|1461.08|1458.88|1463.82|1461.62|1461.08|1458.88|0
1644561300000|2022-02-11 06:35:00|1460.95|1458.75|1460.7|1458.5|1461.57|1459.37|1459.33|1457.13|0
1644561600000|2022-02-11 06:40:00|1460.58|1458.38|1462.69|1460.49|1462.82|1460.62|1457.34|1455.14|0
1644561900000|2022-02-11 06:45:00|1462.57|1460.37|1463.68|1461.48|1464.56|1462.36|1462.32|1460.12|0
1644562200000|2022-02-11 06:50:00|1463.57|1461.37|1466.06|1463.86|1466.3|1464.1|1463.32|1461.12|0
1644562500000|2022-02-11 06:55:00|1466.3|1464.1|1468.05|1465.85|1468.55|1466.35|1466.3|1464.1|0
1644562800000|2022-02-11 07:00:00|1467.67|1465.47|1470.91|1468.71|1472.28|1470.08|1467.55|1465.35|0
1644563100000|2022-02-11 07:05:00|1471.16|1468.96|1475.77|1473.57|1476.27|1474.07|1471.04|1468.84|0
1644563400000|2022-02-11 07:10:00|1475.89|1473.69|1478.01|1475.81|1478.76|1476.56|1474.52|1472.32|0
1644563700000|2022-02-11 07:15:00|1477.88|1475.68|1473.03|1470.83|1479.5|1477.3|1473.03|1470.83|0
1644564000000|2022-02-11 07:20:00|1473.28|1471.08|1475.27|1473.07|1475.27|1473.07|1470.29|1468.09|0
1644564300000|2022-02-11 07:25:00|1475.64|1473.44|1473.53|1471.33|1475.77|1473.57|1473.28|1471.08|0
1644564600000|2022-02-11 07:30:00|1473.77|1471.57|1473.52|1471.32|1476.76|1474.56|1473.03|1470.83|0
1644564900000|2022-02-11 07:35:00|1473.03|1470.83|1478.01|1475.81|1478.26|1476.06|1472.78|1470.58|0
1644565200000|2022-02-11 07:40:00|1477.76|1475.56|1476.13|1473.93|1478.76|1476.56|1475.27|1473.07|0
1644565500000|2022-02-11 07:45:00|1476.02|1473.82|1476.26|1474.06|1478.01|1475.81|1475.02|1472.82|0
1644565800000|2022-02-11 07:50:00|1476.13|1473.93|1476.51|1474.31|1478.26|1476.06|1476.13|1473.93|0
1644566100000|2022-02-11 07:55:00|1476.63|1474.43|1477.26|1475.06|1478.26|1476.06|1476.51|1474.31|0
1644566400000|2022-02-11 08:00:00|1478.26|1476.06|1480.75|1478.55|1481.49|1479.29|1474.02|1471.82|0
1644566700000|2022-02-11 08:05:00|1479.92|1478.12|1487.73|1485.93|1487.73|1485.93|1479.92|1478.12|0
1644567000000|2022-02-11 08:10:00|1487.98|1486.18|1488.23|1486.43|1491.22|1489.42|1486.98|1485.18|0
1644567300000|2022-02-11 08:15:00|1488.48|1486.68|1487.48|1485.68|1490.22|1488.42|1485.11|1483.31|0
1644567600000|2022-02-11 08:20:00|1486.6|1484.8|1483.49|1481.69|1487.35|1485.55|1482|1480.2|0
1644567900000|2022-02-11 08:25:00|1483.61|1481.81|1483.74|1481.94|1484.11|1482.31|1481.25|1479.45|0
1644568200000|2022-02-11 08:30:00|1484.49|1482.69|1482.25|1480.45|1487.73|1485.93|1482|1480.2|0
1644568500000|2022-02-11 08:35:00|1482|1480.2|1473.03|1471.23|1483.11|1481.31|1473.03|1471.23|0
1644568800000|2022-02-11 08:40:00|1473.28|1471.48|1475.26|1473.46|1478.26|1476.46|1472.53|1470.73|0
1644569100000|2022-02-11 08:45:00|1474.76|1472.96|1476.77|1474.97|1479.01|1477.21|1474.27|1472.47|0
1644569400000|2022-02-11 08:50:00|1477.52|1475.72|1476.77|1474.97|1480.01|1478.21|1476.27|1474.47|0
1644569700000|2022-02-11 08:55:00|1476.89|1475.09|1472.65|1470.85|1479.38|1477.58|1472.16|1470.36|0
1644570000000|2022-02-11 09:00:00|1472.53|1470.73|1476.27|1474.47|1477.14|1475.34|1472.29|1470.49|0
1644570300000|2022-02-11 09:05:00|1476.52|1474.72|1479.76|1477.96|1479.88|1478.08|1473.65|1471.85|0
1644570600000|2022-02-11 09:10:00|1480.01|1478.21|1480.01|1478.21|1480.26|1478.46|1476.52|1474.72|0
1644570900000|2022-02-11 09:15:00|1479.51|1477.71|1481.72|1479.92|1483.46|1481.66|1479.26|1477.46|0
1644571200000|2022-02-11 09:20:00|1481.47|1479.67|1477.6|1475.8|1481.59|1479.79|1477.6|1475.8|0
1644571500000|2022-02-11 09:25:00|1478.23|1476.43|1478.23|1476.43|1479.1|1477.3|1476.73|1474.93|0
1644571800000|2022-02-11 09:30:00|1477.98|1476.18|1472.75|1470.95|1478.23|1476.43|1472.75|1470.95|0
1644572100000|2022-02-11 09:35:00|1473|1471.2|1473.25|1471.45|1473.49|1471.69|1470.26|1468.46|0
1644572400000|2022-02-11 09:40:00|1473|1471.2|1472.37|1470.57|1473|1471.2|1469.51|1467.71|0
1644572700000|2022-02-11 09:45:00|1472.5|1470.7|1472|1470.2|1474.74|1472.94|1471.75|1469.95|0
1644573000000|2022-02-11 09:50:00|1472.5|1470.7|1471.25|1469.45|1473.24|1471.44|1469.01|1467.21|0
1644573300000|2022-02-11 09:55:00|1472.25|1470.45|1473.11|1471.31|1473.74|1471.94|1471.5|1469.7|0
1644573600000|2022-02-11 10:00:00|1473.24|1471.44|1475.98|1474.18|1476.23|1474.43|1472.5|1470.7|0
1644573900000|2022-02-11 10:05:00|1475.61|1473.81|1474.99|1473.19|1476.23|1474.43|1473.99|1472.19|0
1644574200000|2022-02-11 10:10:00|1475.24|1473.44|1473.24|1471.44|1475.98|1474.18|1473.24|1471.44|0
1644574500000|2022-02-11 10:15:00|1473.74|1471.94|1473.99|1472.19|1475.98|1474.18|1473.74|1471.94|0
1644574800000|2022-02-11 10:20:00|1474.24|1472.44|1475.85|1474.05|1476.48|1474.68|1474.24|1472.44|0
1644575100000|2022-02-11 10:25:00|1475.73|1473.93|1475.85|1474.05|1476.23|1474.43|1474.11|1472.31|0
1644575400000|2022-02-11 10:30:00|1475.98|1474.18|1475.98|1474.18|1476.48|1474.68|1473.99|1472.19|0
1644575700000|2022-02-11 10:35:00|1476.23|1474.43|1476.23|1474.43|1476.48|1474.68|1475.23|1473.43|0
1644576000000|2022-02-11 10:40:00|1476.48|1474.68|1476.73|1474.93|1479.22|1477.42|1475.73|1473.93|0
1644576300000|2022-02-11 10:45:00|1477.1|1475.3|1476.48|1474.68|1478.97|1477.17|1475.48|1473.68|0
1644576600000|2022-02-11 10:50:00|1476.85|1475.05|1478.97|1477.17|1479.47|1477.67|1476.85|1475.05|0
1644576900000|2022-02-11 10:55:00|1479.22|1477.42|1479.72|1477.92|1481.21|1479.41|1478.72|1476.92|0
1644577200000|2022-02-11 11:00:00|1479.97|1478.17|1476.23|1474.43|1479.97|1478.17|1475.98|1474.18|0
1644577500000|2022-02-11 11:05:00|1476.48|1474.68|1474.48|1472.68|1477.72|1475.92|1474.36|1472.56|0
1644577800000|2022-02-11 11:10:00|1474.73|1472.93|1474.98|1473.18|1476.73|1474.93|1473.74|1471.94|0
1644578100000|2022-02-11 11:15:00|1475.48|1473.68|1474.21|1472.41|1477.97|1476.17|1473.46|1471.66|0
1644578400000|2022-02-11 11:20:00|1474.33|1472.53|1474.46|1472.66|1475.45|1473.65|1473.46|1471.66|0
1644578700000|2022-02-11 11:25:00|1474.58|1472.78|1475.32|1473.52|1475.7|1473.9|1470.72|1468.92|0
1644579000000|2022-02-11 11:30:00|1475.2|1473.4|1473.46|1471.66|1475.7|1473.9|1473.33|1471.53|0
1644579300000|2022-02-11 11:35:00|1473.21|1471.41|1475.82|1474.02|1476.7|1474.9|1472.71|1470.91|0
1644579600000|2022-02-11 11:40:00|1475.7|1473.9|1474.46|1472.66|1477.94|1476.14|1474.46|1472.66|0
1644579900000|2022-02-11 11:45:00|1473.96|1472.16|1472.96|1471.16|1475.07|1473.27|1472.96|1471.16|0
1644580200000|2022-02-11 11:50:00|1473.96|1472.16|1473.59|1471.79|1474.97|1473.17|1472.23|1470.43|0
1644580500000|2022-02-11 11:55:00|1473.47|1471.67|1474.97|1473.17|1475.22|1473.42|1473.22|1471.42|0
1644580800000|2022-02-11 12:00:00|1475.46|1473.66|1475.96|1474.16|1478.7|1476.9|1474.97|1473.17|0
1644581100000|2022-02-11 12:05:00|1476.21|1474.41|1480.7|1478.9|1481.94|1480.14|1475.46|1473.66|0
1644581400000|2022-02-11 12:10:00|1479.95|1478.15|1486.93|1485.13|1487.18|1485.38|1479.95|1478.15|0
1644581700000|2022-02-11 12:15:00|1487.43|1485.63|1486.43|1484.63|1488.92|1487.12|1485.43|1483.63|0
1644582000000|2022-02-11 12:20:00|1486.68|1484.88|1488.17|1486.37|1490.04|1488.24|1486.68|1484.88|0
1644582300000|2022-02-11 12:25:00|1488.04|1486.24|1495.77|1493.97|1496.4|1494.6|1488.04|1486.24|0
1644582600000|2022-02-11 12:30:00|1495.15|1493.35|1494.66|1492.86|1498.89|1497.09|1494.65|1492.85|0
1644582900000|2022-02-11 12:35:00|1494.41|1492.61|1494.03|1492.23|1495.4|1493.6|1493.41|1491.61|0
1644583200000|2022-02-11 12:40:00|1493.91|1492.11|1490.17|1488.37|1495.15|1493.35|1489.92|1488.12|0
1644583500000|2022-02-11 12:45:00|1490.42|1488.62|1489.42|1487.62|1490.42|1488.62|1488.17|1486.37|0
1644583800000|2022-02-11 12:50:00|1489.67|1487.87|1488.17|1486.37|1489.67|1487.87|1487.43|1485.63|0
1644584100000|2022-02-11 12:55:00|1487.93|1486.13|1489.44|1487.64|1490.17|1488.37|1487.68|1485.88|0
1644584400000|2022-02-11 13:00:00|1489.19|1487.39|1488.43|1486.63|1489.56|1487.76|1485.95|1484.15|0
1644584700000|2022-02-11 13:05:00|1488.67|1486.87|1491.17|1489.37|1493.16|1491.36|1488.18|1486.38|0
1644585000000|2022-02-11 13:10:00|1490.92|1489.12|1495.65|1493.85|1495.65|1493.85|1490.92|1489.12|0
1644585300000|2022-02-11 13:15:00|1495.52|1493.72|1498.39|1496.59|1498.89|1497.09|1494.16|1492.36|0
1644585600000|2022-02-11 13:20:00|1498.02|1496.22|1498.64|1496.84|1500.89|1499.09|1497.4|1495.6|0
1644585900000|2022-02-11 13:25:00|1498.39|1496.59|1497.15|1495.35|1498.64|1496.84|1496.15|1494.35|0
1644586200000|2022-02-11 13:30:00|1496.9|1495.1|1499.63|1497.83|1499.88|1498.08|1496.9|1495.1|0
1644586500000|2022-02-11 13:35:00|1499.88|1498.08|1500.87|1499.07|1501.37|1499.57|1499.88|1498.08|0
1644586800000|2022-02-11 13:40:00|1500.62|1498.82|1503.1|1501.3|1506.61|1504.81|1500.62|1498.82|0
1644587100000|2022-02-11 13:45:00|1502.85|1501.05|1506.34|1504.54|1506.34|1504.54|1501.61|1499.81|0
1644587400000|2022-02-11 13:50:00|1506.1|1504.3|1506.84|1505.04|1508.09|1506.29|1504.35|1502.55|0
1644587700000|2022-02-11 13:55:00|1506.59|1504.79|1504.6|1502.8|1506.84|1505.04|1504.35|1502.55|0
1644588000000|2022-02-11 14:00:00|1504.35|1502.55|1508.09|1506.29|1508.09|1506.29|1504.35|1502.55|0
1644588300000|2022-02-11 14:05:00|1506.84|1505.04|1502.11|1500.31|1506.84|1505.04|1502.11|1500.31|0
1644588600000|2022-02-11 14:10:00|1502.22|1500.42|1500.61|1498.81|1503.6|1501.8|1499.86|1498.06|0
1644588900000|2022-02-11 14:15:00|1500.86|1499.06|1499.61|1497.81|1501.23|1499.43|1499.36|1497.56|0
1644589200000|2022-02-11 14:20:00|1499.36|1497.56|1497.62|1495.82|1500.11|1498.31|1496.37|1494.57|0
1644589500000|2022-02-11 14:25:00|1497.87|1496.07|1500.11|1498.31|1500.11|1498.31|1497.87|1496.07|0
1644589800000|2022-02-11 14:30:00|1499.36|1497.56|1499.86|1498.06|1508.84|1507.04|1499.36|1497.56|0
1644590100000|2022-02-11 14:35:00|1498.11|1496.31|1500.11|1498.31|1504.1|1502.3|1494.62|1492.82|0
1644590400000|2022-02-11 14:40:00|1500.73|1498.93|1500.62|1498.82|1502.86|1501.06|1496.62|1494.82|0
1644590700000|2022-02-11 14:45:00|1500.87|1499.07|1516.33|1514.53|1521.56|1519.76|1500.87|1499.07|0
1644591000000|2022-02-11 14:50:00|1516.58|1514.78|1513.33|1511.53|1519.57|1517.77|1511.59|1509.79|0
1644591300000|2022-02-11 14:55:00|1513.2|1511.4|1497.75|1495.95|1514.83|1513.03|1494.64|1492.84|0
1644591600000|2022-02-11 15:00:00|1497.88|1496.08|1505.6|1503.8|1507.35|1505.55|1497.63|1495.83|0
1644591900000|2022-02-11 15:05:00|1505.97|1504.17|1506.85|1505.05|1513.58|1511.78|1503.86|1502.06|0
1644592200000|2022-02-11 15:10:00|1506.35|1504.55|1496.63|1494.83|1507.85|1506.05|1491.14|1489.34|0
1644592500000|2022-02-11 15:15:00|1496.38|1494.58|1496.63|1494.83|1497.88|1496.08|1489.15|1487.35|0
1644592800000|2022-02-11 15:20:00|1497|1495.2|1503.11|1501.31|1504.36|1502.56|1496.75|1494.95|0
1644593100000|2022-02-11 15:25:00|1502.61|1500.81|1504.53|1502.73|1507.6|1505.8|1501.11|1499.31|0
1644593400000|2022-02-11 15:30:00|1503.16|1501.36|1500.99|1499.19|1510.95|1509.15|1498.99|1497.19|0
1644593700000|2022-02-11 15:35:00|1501.23|1499.43|1507.46|1505.66|1508.71|1506.91|1496.25|1494.45|0
1644594000000|2022-02-11 15:40:00|1507.83|1506.03|1505.22|1503.42|1509.96|1508.16|1504.72|1502.92|0
1644594300000|2022-02-11 15:45:00|1505.72|1503.92|1501.48|1499.68|1508.71|1506.91|1501.23|1499.43|0
1644594600000|2022-02-11 15:50:00|1501.98|1500.18|1499.24|1497.44|1504.47|1502.67|1495|1493.2|0
1644594900000|2022-02-11 15:55:00|1498.99|1497.19|1496.25|1494.45|1500.6|1498.8|1493.01|1491.21|0
1644595200000|2022-02-11 16:00:00|1495|1493.2|1506.71|1504.91|1507.21|1505.41|1494.26|1492.46|0
1644595500000|2022-02-11 16:05:00|1506.22|1504.42|1491.02|1489.22|1506.22|1504.42|1491.02|1489.22|0
1644595800000|2022-02-11 16:10:00|1492.26|1490.46|1491.02|1489.22|1493.76|1491.96|1489.02|1487.22|0
1644596100000|2022-02-11 16:15:00|1490.02|1488.22|1488.27|1486.47|1491.51|1489.71|1484.29|1482.49|0
1644596400000|2022-02-11 16:20:00|1489.27|1487.47|1493.01|1491.21|1493.76|1491.96|1489.02|1487.22|0
1644596700000|2022-02-11 16:25:00|1492.76|1490.96|1488.02|1486.22|1493.51|1491.71|1485.28|1483.48|0
1644597000000|2022-02-11 16:30:00|1487.28|1485.48|1482.54|1480.74|1491.76|1489.96|1482.54|1480.74|0
1644597300000|2022-02-11 16:35:00|1482.79|1480.99|1478.56|1476.76|1485.03|1483.23|1476.31|1474.51|0
1644597600000|2022-02-11 16:40:00|1478.23|1476.43|1476.81|1475.01|1480.03|1478.23|1474.32|1472.52|0
1644597900000|2022-02-11 16:45:00|1477.06|1475.26|1481.04|1479.24|1483.54|1481.74|1475.56|1473.76|0
1644598200000|2022-02-11 16:50:00|1481.54|1479.74|1480.55|1478.75|1483.78|1481.98|1476.56|1474.76|0
1644598500000|2022-02-11 16:55:00|1480.79|1478.99|1485.28|1483.48|1488.27|1486.47|1480.79|1478.99|0
1644598800000|2022-02-11 17:00:00|1484.53|1482.73|1486.52|1484.72|1488.02|1486.22|1481.29|1479.49|0
1644599100000|2022-02-11 17:05:00|1486.28|1484.48|1484.78|1482.98|1486.52|1484.72|1482.29|1480.49|0
1644599400000|2022-02-11 17:10:00|1485.28|1483.48|1488.77|1486.97|1492.25|1490.45|1484.28|1482.48|0
1644599700000|2022-02-11 17:15:00|1489.26|1487.46|1481.54|1479.74|1489.26|1487.46|1479.8|1478|0
1644600000000|2022-02-11 17:20:00|1481.79|1479.99|1480.05|1478.25|1482.29|1480.49|1478.55|1476.75|0
1644600300000|2022-02-11 17:25:00|1479.8|1478|1484.78|1482.98|1486.27|1484.47|1479.3|1477.5|0
1644600600000|2022-02-11 17:30:00|1485.03|1483.23|1486.02|1484.22|1488.63|1486.83|1483.28|1481.48|0
1644600900000|2022-02-11 17:35:00|1486.52|1484.72|1484.53|1482.73|1488.27|1486.47|1482.54|1480.74|0
1644601200000|2022-02-11 17:40:00|1485.28|1483.48|1481.79|1479.99|1486.27|1484.47|1481.29|1479.49|0
1644601500000|2022-02-11 17:45:00|1482.04|1480.24|1478.3|1476.5|1482.04|1480.24|1477.05|1475.25|0
1644601800000|2022-02-11 17:50:00|1478.55|1476.75|1470.83|1469.03|1478.8|1477|1470.08|1468.28|0
1644602100000|2022-02-11 17:55:00|1471.08|1469.28|1472.82|1471.02|1473.81|1472.01|1470.83|1469.03|0
1644602400000|2022-02-11 18:00:00|1472.57|1470.77|1471.58|1469.78|1475.56|1473.76|1470.58|1468.78|0
1644602700000|2022-02-11 18:05:00|1472.07|1470.27|1481.29|1479.49|1482.79|1480.99|1470.83|1469.03|0
1644603000000|2022-02-11 18:10:00|1481.54|1479.74|1475.56|1473.76|1481.54|1479.74|1474.56|1472.76|0
1644603300000|2022-02-11 18:15:00|1475.81|1474.01|1476.31|1474.51|1476.31|1474.51|1470.33|1468.53|0
1644603600000|2022-02-11 18:20:00|1476.06|1474.26|1473.79|1471.99|1476.56|1474.76|1472.79|1470.99|0
1644603900000|2022-02-11 18:25:00|1474.04|1472.24|1463.32|1461.52|1474.04|1472.24|1463.07|1461.27|0
1644604200000|2022-02-11 18:30:00|1462.83|1461.03|1454.18|1452.38|1463.32|1461.52|1452.41|1450.61|0
1644604500000|2022-02-11 18:35:00|1453.68|1451.88|1435.13|1433.33|1453.68|1451.88|1435.13|1433.33|0
1644604800000|2022-02-11 18:40:00|1434.76|1432.96|1433.14|1431.34|1441.98|1440.18|1429.79|1427.99|0
1644605100000|2022-02-11 18:45:00|1432.02|1430.22|1428.25|1425.73|1432.02|1430.22|1416.62|1414.28|0
1644605400000|2022-02-11 18:50:00|1429.61|1427.09|1435.52|1433|1436.55|1434.03|1421.53|1419.01|0
1644605700000|2022-02-11 18:55:00|1434.77|1432.25|1423.89|1421.73|1434.77|1432.25|1423.89|1421.73|0
1644606000000|2022-02-11 19:00:00|1422.4|1420.24|1422.48|1420.32|1431.85|1429.69|1412.03|1409.87|0
1644606300000|2022-02-11 19:05:00|1424.71|1422.55|1422.97|1420.81|1432.42|1430.26|1414.02|1411.86|0
1644606600000|2022-02-11 19:10:00|1423.22|1421.06|1429.19|1427.03|1430.93|1428.77|1418.87|1416.71|0
1644606900000|2022-02-11 19:15:00|1430.3|1428.14|1439.72|1437.38|1444.86|1442.7|1428.94|1426.78|0
1644607200000|2022-02-11 19:20:00|1437.24|1434.9|1431.76|1429.42|1443.21|1440.87|1431.27|1428.93|0
1644607500000|2022-02-11 19:25:00|1430.52|1428.18|1418.3|1415.96|1432.01|1429.67|1416.32|1413.98|0
1644607800000|2022-02-11 19:30:00|1417.81|1415.47|1433.21|1430.87|1437.19|1434.85|1416.07|1413.73|0
1644608100000|2022-02-11 19:35:00|1433.71|1431.37|1426|1423.84|1433.71|1431.37|1425.17|1423.01|0
1644608400000|2022-02-11 19:40:00|1425.75|1423.59|1417.62|1415.82|1428.73|1426.57|1417.37|1415.57|0
1644608700000|2022-02-11 19:45:00|1418.12|1416.32|1412.16|1410.36|1420.6|1418.8|1409.92|1408.12|0
1644609000000|2022-02-11 19:50:00|1411.78|1409.98|1407.73|1405.21|1411.78|1409.98|1401.84|1399.32|0
1644609300000|2022-02-11 19:55:00|1408.48|1405.96|1416.34|1413.82|1417.33|1414.81|1408.48|1405.96|0
1644609600000|2022-02-11 20:00:00|1415.22|1412.7|1430.74|1428.22|1434.22|1431.7|1414.6|1412.08|0
1644609900000|2022-02-11 20:05:00|1429.99|1427.47|1418.67|1416.15|1432.6|1430.08|1417.43|1414.91|0
1644610200000|2022-02-11 20:10:00|1419.42|1416.9|1416.93|1414.41|1421.16|1418.64|1413.21|1410.69|0
1644610500000|2022-02-11 20:15:00|1416.44|1413.92|1410.79|1408.63|1426.87|1424.35|1409.8|1407.64|0
1644610800000|2022-02-11 20:20:00|1411.54|1409.38|1409.8|1407.64|1416.26|1414.1|1407.07|1404.91|0
1644611100000|2022-02-11 20:25:00|1410.54|1408.38|1419.24|1417.08|1419.48|1417.32|1409.05|1406.89|0
1644611400000|2022-02-11 20:30:00|1417.99|1415.83|1417.25|1415.09|1419.48|1417.32|1405.82|1403.66|0
1644611700000|2022-02-11 20:35:00|1417|1414.84|1408.09|1405.93|1417.86|1415.7|1407.23|1405.07|0
1644612000000|2022-02-11 20:40:00|1408.72|1406.56|1406.48|1404.32|1410.08|1407.92|1396.3|1394.14|0
1644612300000|2022-02-11 20:45:00|1406.98|1404.82|1425.39|1423.23|1425.39|1423.23|1406.23|1404.07|0
1644612600000|2022-02-11 20:50:00|1424.64|1422.48|1416.91|1414.75|1425.39|1423.23|1414.92|1412.76|0
1644612900000|2022-02-11 20:55:00|1417.41|1415.25|1411.19|1409.03|1431.34|1429.18|1410.69|1408.53|0
1644613200000|2022-02-11 21:00:00|1410.45|1408.29|1412.54|1410.38|1413.68|1411.52|1405.47|1403.31|0
1644613500000|2022-02-11 21:05:00|1412.05|1409.89|1412.38|1410.22|1414.15|1411.99|1409.06|1406.9|0
1644613800000|2022-02-11 21:10:00|1412.63|1410.47|1415.61|1413.45|1416.11|1413.95|1412.13|1409.97|0
1644825900000|2022-02-14 08:05:00|1411.68|1409.88|1418.02|1416.22|1420.01|1418.21|1409.07|1407.27|0
1644826200000|2022-02-14 08:10:00|1417.65|1415.85|1409.93|1407.41|1417.65|1415.85|1406.32|1403.8|0
1644826500000|2022-02-14 08:15:00|1409.8|1407.28|1404.81|1402.29|1409.8|1407.28|1402.24|1399.72|0
1644826800000|2022-02-14 08:20:00|1404.68|1402.16|1393.89|1391.37|1404.68|1402.16|1393.89|1391.37|0
1644827100000|2022-02-14 08:25:00|1394.01|1391.49|1382.91|1380.03|1394.01|1391.49|1382.91|1380.03|0
1644827400000|2022-02-14 08:30:00|1382.42|1379.54|1381.18|1378.3|1387.87|1384.99|1379.44|1376.56|0
1644827700000|2022-02-14 08:35:00|1380.8|1377.92|1377.55|1374.67|1386.63|1383.75|1377.06|1374.18|0
1644828000000|2022-02-14 08:40:00|1376.68|1373.8|1387.21|1384.33|1387.82|1384.94|1376.68|1373.8|0
1644828300000|2022-02-14 08:45:00|1387.7|1384.82|1381.51|1378.63|1389.31|1386.43|1381.38|1378.5|0
1644828600000|2022-02-14 08:50:00|1381.63|1378.75|1376.31|1373.43|1386.34|1383.46|1375.81|1372.93|0
1644828900000|2022-02-14 08:55:00|1376.56|1373.68|1373.86|1370.98|1381.13|1378.25|1370.37|1367.49|0
1644829200000|2022-02-14 09:00:00|1373.49|1370.61|1368.76|1365.88|1374.73|1371.85|1365.91|1363.03|0
1644829500000|2022-02-14 09:05:00|1368.88|1366|1373.21|1370.33|1374.09|1371.21|1365.17|1362.29|0
1644829800000|2022-02-14 09:10:00|1373.34|1370.46|1367.89|1365.01|1374.33|1371.45|1364.18|1361.3|0
1644830100000|2022-02-14 09:15:00|1368.88|1366|1376.93|1374.05|1379.29|1376.41|1368.39|1365.51|0
1644830400000|2022-02-14 09:20:00|1376.81|1373.93|1381.27|1378.39|1383.75|1380.87|1376.56|1373.68|0
1644830700000|2022-02-14 09:25:00|1381.64|1378.76|1378.8|1375.92|1384.49|1381.61|1378.31|1375.43|0
1644831000000|2022-02-14 09:30:00|1378.68|1375.8|1377.44|1374.56|1382.65|1379.77|1374.97|1372.09|0
1644831300000|2022-02-14 09:35:00|1376.95|1374.07|1373.72|1370.84|1379.67|1376.79|1371.99|1369.11|0
1644831600000|2022-02-14 09:40:00|1372.98|1370.1|1369.51|1366.63|1374.22|1371.34|1369.51|1366.63|0
1644831900000|2022-02-14 09:45:00|1369.76|1366.88|1370.37|1367.49|1374.71|1371.83|1369.51|1366.63|0
1644832200000|2022-02-14 09:50:00|1371|1368.12|1370.25|1367.37|1372.35|1369.47|1367.15|1364.27|0
1644832500000|2022-02-14 09:55:00|1371|1368.12|1368.53|1365.65|1371.11|1368.23|1366.74|1363.86|0
1644832800000|2022-02-14 10:00:00|1368.77|1365.89|1367.9|1365.02|1369.27|1366.39|1359.13|1356.25|0
1644833100000|2022-02-14 10:05:00|1367.78|1364.9|1374.71|1371.83|1374.71|1371.83|1366.91|1364.03|0
1644833400000|2022-02-14 10:10:00|1374.22|1371.34|1375.85|1372.97|1375.85|1372.97|1371.99|1369.11|0
1644833700000|2022-02-14 10:15:00|1376.1|1373.22|1372.75|1369.87|1377.09|1374.21|1370.16|1367.28|0
1644834000000|2022-02-14 10:20:00|1373|1370.12|1377.09|1374.21|1377.83|1374.95|1371.15|1368.27|0
1644834300000|2022-02-14 10:25:00|1377.34|1374.46|1376.46|1373.58|1379.81|1376.93|1373|1370.12|0
1644834600000|2022-02-14 10:30:00|1376.22|1373.34|1373.6|1370.72|1377.09|1374.21|1373.37|1370.49|0
1644834900000|2022-02-14 10:35:00|1373.47|1370.59|1379.02|1376.14|1380.51|1377.63|1372.48|1369.6|0
1644835200000|2022-02-14 10:40:00|1379.27|1376.39|1375.81|1372.93|1380.76|1377.88|1375.06|1372.18|0
1644835500000|2022-02-14 10:45:00|1375.69|1372.81|1385.59|1382.71|1386.08|1383.2|1375.69|1372.81|0
1644835800000|2022-02-14 10:50:00|1386.08|1383.2|1381.16|1378.28|1387.82|1384.94|1381.16|1378.28|0
1644836100000|2022-02-14 10:55:00|1381.28|1378.4|1379.8|1376.92|1382.64|1379.76|1378.81|1375.93|0
1644836400000|2022-02-14 11:00:00|1379.42|1376.54|1376.08|1373.2|1379.92|1377.04|1374.35|1371.47|0
1644836700000|2022-02-14 11:05:00|1376.2|1373.32|1375.71|1372.83|1376.2|1373.32|1373.73|1370.85|0
1644837000000|2022-02-14 11:10:00|1376.82|1373.94|1374.96|1372.08|1379.05|1376.17|1372.86|1369.98|0
1644837300000|2022-02-14 11:15:00|1374.71|1371.83|1377.07|1374.19|1378.06|1375.18|1374.35|1371.47|0
1644837600000|2022-02-14 11:20:00|1376.82|1373.94|1377.56|1374.68|1379.66|1376.78|1374.96|1372.08|0
1644837900000|2022-02-14 11:25:00|1377.44|1374.56|1380.41|1377.53|1383.01|1380.13|1375.45|1372.57|0
1644838200000|2022-02-14 11:30:00|1380.29|1377.41|1378.8|1375.92|1382.27|1379.39|1376.33|1373.45|0
1644838500000|2022-02-14 11:35:00|1379.05|1376.17|1383.59|1380.71|1384.71|1381.83|1377.19|1374.31|0
1644838800000|2022-02-14 11:40:00|1383.1|1380.22|1384.22|1381.34|1384.46|1381.58|1382|1379.12|0
1644839100000|2022-02-14 11:45:00|1384.09|1381.21|1382.73|1379.85|1384.09|1381.21|1380.27|1377.39|0
1644839400000|2022-02-14 11:50:00|1381.99|1379.11|1386.43|1383.55|1386.68|1383.8|1381.5|1378.62|0
1644839700000|2022-02-14 11:55:00|1386.55|1383.67|1383.22|1380.34|1387.42|1384.54|1382.73|1379.85|0
1644840000000|2022-02-14 12:00:00|1383.1|1380.22|1378.65|1375.77|1384.95|1382.07|1377.17|1374.29|0
1644840300000|2022-02-14 12:05:00|1378.9|1376.02|1377.78|1374.9|1381.37|1378.49|1375.94|1373.06|0
1644840600000|2022-02-14 12:10:00|1377.91|1375.03|1374.95|1372.07|1378.41|1375.53|1373.23|1370.35|0
1644840900000|2022-02-14 12:15:00|1374.71|1371.83|1375.69|1372.81|1377.17|1374.29|1373.97|1371.09|0
1644841200000|2022-02-14 12:20:00|1375.32|1372.44|1378.65|1375.77|1379.88|1377|1373.96|1371.08|0
1644841500000|2022-02-14 12:25:00|1379.14|1376.26|1381.97|1379.09|1382.1|1379.22|1376.43|1373.55|0
1644841800000|2022-02-14 12:30:00|1382.1|1379.22|1381.36|1378.48|1386.05|1383.17|1381.11|1378.23|0
1644842100000|2022-02-14 12:35:00|1381.61|1378.73|1400.36|1397.48|1400.36|1397.48|1380.37|1377.49|0
1644842400000|2022-02-14 12:40:00|1401.22|1398.34|1408.11|1405.23|1413.37|1410.49|1399.62|1396.74|0
1644842700000|2022-02-14 12:45:00|1408.35|1405.47|1414.06|1411.18|1424.07|1421.19|1408.35|1405.47|0
1644843000000|2022-02-14 12:50:00|1413.57|1410.69|1410.67|1407.79|1417.28|1414.4|1407.96|1405.08|0
1644843300000|2022-02-14 12:55:00|1410.92|1408.04|1413.15|1410.27|1418.34|1415.46|1410.92|1408.04|0
1644843600000|2022-02-14 13:00:00|1413.39|1410.51|1416.85|1413.97|1421.55|1418.67|1413.39|1410.51|0
1644843900000|2022-02-14 13:05:00|1416.61|1413.73|1421.49|1418.97|1421.49|1418.97|1415.68|1413.16|0
1644844200000|2022-02-14 13:10:00|1421.37|1418.85|1410.49|1407.97|1421.37|1418.85|1410.24|1407.72|0
1644844500000|2022-02-14 13:15:00|1410.98|1408.46|1412.47|1409.95|1413.57|1411.05|1409.99|1407.47|0
1644844800000|2022-02-14 13:20:00|1412.22|1409.7|1418.02|1415.5|1418.4|1415.88|1410.98|1408.46|0
1644845100000|2022-02-14 13:25:00|1417.41|1414.89|1419.39|1416.87|1419.63|1417.11|1415.93|1413.41|0
1644845400000|2022-02-14 13:30:00|1419.63|1417.11|1409.25|1406.73|1419.63|1417.11|1409.25|1406.73|0
1644845700000|2022-02-14 13:35:00|1409.12|1406.6|1411.72|1409.2|1412.96|1410.44|1406.78|1404.26|0
1644846000000|2022-02-14 13:40:00|1411.47|1408.95|1400.35|1397.83|1411.97|1409.45|1400.1|1397.58|0
1644846300000|2022-02-14 13:45:00|1400.1|1397.58|1396.39|1393.87|1403.68|1401.16|1396.39|1393.87|0
1644846600000|2022-02-14 13:50:00|1396.64|1394.12|1407.02|1404.5|1407.27|1404.75|1396.64|1394.12|0
1644846900000|2022-02-14 13:55:00|1407.27|1404.75|1402.32|1399.8|1411.72|1409.2|1402.32|1399.8|0
1644847200000|2022-02-14 14:00:00|1402.57|1400.05|1407.02|1404.5|1407.26|1404.74|1399.97|1397.45|0
1644847500000|2022-02-14 14:05:00|1406.52|1404|1408|1405.48|1409.49|1406.97|1406.15|1403.63|0
1644847800000|2022-02-14 14:10:00|1408.25|1405.73|1415.42|1412.9|1415.91|1413.39|1407.76|1405.24|0
1644848100000|2022-02-14 14:15:00|1415.17|1412.65|1413.06|1410.54|1416.16|1413.64|1411.71|1409.19|0
1644848400000|2022-02-14 14:20:00|1413.19|1410.67|1411.71|1409.19|1414.05|1411.53|1410.47|1407.95|0
1644848700000|2022-02-14 14:25:00|1410.22|1407.7|1407.5|1404.98|1410.72|1408.2|1407.01|1404.49|0
1644849000000|2022-02-14 14:30:00|1407.75|1405.23|1408.74|1406.22|1418.14|1415.62|1400.34|1397.82|0
1644849300000|2022-02-14 14:35:00|1409.73|1407.21|1408.03|1405.51|1414.22|1411.7|1406.06|1403.54|0
1644849600000|2022-02-14 14:40:00|1407.91|1405.39|1409.02|1406.5|1419.16|1416.64|1407.29|1404.77|0
1644849900000|2022-02-14 14:45:00|1408.77|1406.25|1411.74|1409.22|1412.98|1410.46|1398.39|1395.87|0
1644850200000|2022-02-14 14:50:00|1410.26|1407.74|1418.73|1416.21|1420.33|1417.81|1409.57|1407.05|0
1644850500000|2022-02-14 14:55:00|1419.47|1416.95|1408.09|1405.57|1419.47|1416.95|1406.36|1403.84|0
1644850800000|2022-02-14 15:00:00|1409.2|1406.68|1390.93|1388.41|1409.2|1406.68|1389.63|1387.11|0
1644851100000|2022-02-14 15:05:00|1392.91|1390.39|1396.61|1394.09|1396.61|1394.09|1389.7|1387.18|0
1644851400000|2022-02-14 15:10:00|1395.62|1393.1|1402.3|1399.78|1411.44|1408.92|1395.62|1393.1|0
1644851700000|2022-02-14 15:15:00|1401.8|1399.28|1394.63|1392.11|1403.53|1401.01|1385.49|1382.97|0
1644852000000|2022-02-14 15:20:00|1395.13|1392.61|1401.33|1398.81|1403.55|1401.03|1389.46|1386.94|0
1644852300000|2022-02-14 15:25:00|1400.7|1398.18|1397.37|1394.85|1402.07|1399.55|1391.68|1389.16|0
1644852600000|2022-02-14 15:30:00|1397.12|1394.6|1389.04|1386.52|1401.57|1399.05|1383.03|1380.51|0
1644852900000|2022-02-14 15:35:00|1387.55|1385.03|1386.81|1384.29|1389.16|1386.64|1382.86|1380.34|0
1644853200000|2022-02-14 15:40:00|1387.55|1385.03|1392.12|1389.6|1395.21|1392.69|1385.82|1383.3|0
1644853500000|2022-02-14 15:45:00|1391.51|1388.99|1396.7|1394.18|1398.67|1396.15|1390.02|1387.5|0
1644853800000|2022-02-14 15:50:00|1396.45|1393.93|1391.17|1388.83|1399.04|1396.52|1387.95|1385.61|0
1644854100000|2022-02-14 15:55:00|1391.66|1389.32|1386.57|1384.23|1396.36|1394.02|1385.23|1382.89|0
1644854400000|2022-02-14 16:00:00|1386.44|1384.1|1393.97|1391.63|1395.45|1393.11|1384.96|1382.62|0
1644854700000|2022-02-14 16:05:00|1393.48|1391.14|1389.4|1387.06|1394.58|1392.24|1387.06|1384.72|0
1644855000000|2022-02-14 16:10:00|1389.89|1387.55|1385.82|1383.48|1392.11|1389.77|1385.08|1382.74|0
1644855300000|2022-02-14 16:15:00|1386.31|1383.97|1400.64|1398.3|1401.38|1399.04|1385.2|1382.86|0
1644855600000|2022-02-14 16:20:00|1400.39|1398.05|1402.12|1399.78|1403.6|1401.26|1397.43|1395.09|0
1644855900000|2022-02-14 16:25:00|1402.61|1400.27|1405.95|1403.61|1409.53|1407.19|1400.39|1398.05|0
1644856200000|2022-02-14 16:30:00|1406.19|1403.85|1407.76|1405.42|1409.25|1406.91|1401.09|1398.75|0
1644856500000|2022-02-14 16:35:00|1408.01|1405.67|1403.56|1401.22|1410.48|1408.14|1400.6|1398.26|0
1644856800000|2022-02-14 16:40:00|1403.81|1401.47|1406.53|1404.19|1409.36|1407.02|1403.07|1400.73|0
1644857100000|2022-02-14 16:45:00|1406.64|1404.3|1412.7|1410.36|1412.95|1410.61|1406.53|1404.19|0
1644857400000|2022-02-14 16:50:00|1412.95|1410.61|1403.81|1401.47|1413.69|1411.35|1402.94|1400.6|0
1644857700000|2022-02-14 16:55:00|1404.42|1402.08|1409.74|1407.4|1410.48|1408.14|1403.06|1400.72|0
1644858000000|2022-02-14 17:00:00|1409.98|1407.64|1409.24|1406.9|1413.81|1411.47|1406.27|1403.93|0
1644858300000|2022-02-14 17:05:00|1409.36|1407.02|1405.04|1402.7|1409.98|1407.64|1404.05|1401.71|0
1644858600000|2022-02-14 17:10:00|1405.65|1403.31|1407.75|1405.41|1409.24|1406.9|1404.79|1402.45|0
1644858900000|2022-02-14 17:15:00|1408.74|1406.4|1408.25|1405.91|1411.71|1409.37|1406.52|1404.18|0
1644859200000|2022-02-14 17:20:00|1408|1405.66|1410.47|1408.13|1411.95|1409.61|1407.51|1405.17|0
1644859500000|2022-02-14 17:25:00|1410.96|1408.62|1416.96|1414.62|1417.7|1415.36|1409.73|1407.39|0
1644859800000|2022-02-14 17:30:00|1417.21|1414.87|1417.21|1414.87|1422.4|1420.06|1416.09|1413.75|0
1644860100000|2022-02-14 17:35:00|1417.82|1415.48|1414.91|1412.57|1418.44|1416.1|1412.68|1410.34|0
1644860400000|2022-02-14 17:40:00|1414.66|1412.32|1419.11|1416.77|1421.09|1418.75|1414.66|1412.32|0
1644860700000|2022-02-14 17:45:00|1418.61|1416.27|1422.07|1419.73|1422.32|1419.98|1416.63|1414.29|0
1644861000000|2022-02-14 17:50:00|1421.58|1419.24|1422.07|1419.73|1422.82|1420.48|1418.61|1416.27|0
1644861300000|2022-02-14 17:55:00|1421.82|1419.48|1416.88|1414.54|1421.82|1419.48|1415.02|1412.68|0
1644861600000|2022-02-14 18:00:00|1417.13|1414.79|1418.11|1415.77|1418.97|1416.63|1413.91|1411.57|0
1644861900000|2022-02-14 18:05:00|1418.61|1416.27|1419.08|1417.28|1423.8|1421.46|1418.36|1416.02|0
1644862200000|2022-02-14 18:10:00|1419.2|1417.4|1416.36|1414.56|1420.68|1418.88|1415.86|1414.06|0
1644862500000|2022-02-14 18:15:00|1416.6|1414.8|1417.35|1415.55|1418.09|1416.29|1415.12|1413.32|0
1644862800000|2022-02-14 18:20:00|1418.21|1416.41|1406.76|1404.96|1418.21|1416.41|1405.35|1403.55|0
1644863100000|2022-02-14 18:25:00|1406.27|1404.47|1407.26|1405.46|1408.74|1406.94|1405.78|1403.98|0
1644863400000|2022-02-14 18:30:00|1407.5|1405.7|1402.56|1400.76|1408|1406.2|1397.74|1395.94|0
1644863700000|2022-02-14 18:35:00|1402.81|1401.01|1403.05|1401.25|1405.77|1403.97|1400.34|1398.54|0
1644864000000|2022-02-14 18:40:00|1402.81|1401.01|1401.08|1399.28|1403.55|1401.75|1397.62|1395.82|0
1644864300000|2022-02-14 18:45:00|1400.83|1399.03|1392.68|1390.88|1402.31|1400.51|1390.95|1389.15|0
1644864600000|2022-02-14 18:50:00|1392.92|1391.12|1373.68|1371.88|1393.17|1391.37|1373.43|1371.63|0
1644864900000|2022-02-14 18:55:00|1374.17|1372.37|1371.09|1369.29|1380.34|1378.54|1370.1|1368.3|0
1644865200000|2022-02-14 19:00:00|1371.21|1369.41|1369.39|1367.59|1376.15|1374.35|1368.25|1366.45|0
1644865500000|2022-02-14 19:05:00|1369.14|1367.34|1366.93|1365.13|1372.34|1370.54|1362.49|1360.69|0
1644865800000|2022-02-14 19:10:00|1367.42|1365.62|1373.35|1371.01|1374.83|1372.49|1364.22|1362.42|0
1644866100000|2022-02-14 19:15:00|1371.87|1369.53|1370.89|1368.55|1373.11|1370.77|1366.7|1364.36|0
1644866400000|2022-02-14 19:20:00|1371.63|1369.29|1370.39|1368.05|1376.31|1373.97|1369.65|1367.31|0
1644866700000|2022-02-14 19:25:00|1370.15|1367.81|1385.18|1382.84|1394.79|1392.45|1365.96|1363.62|0
1644867000000|2022-02-14 19:30:00|1384.93|1382.59|1387.89|1385.55|1389.36|1387.02|1375.07|1372.73|0
1644867300000|2022-02-14 19:35:00|1389.36|1387.02|1387.14|1384.8|1391.09|1388.75|1381.97|1379.63|0
1644867600000|2022-02-14 19:40:00|1386.4|1384.06|1384.68|1382.34|1393.06|1390.72|1382.71|1380.37|0
1644867900000|2022-02-14 19:45:00|1384.18|1381.84|1382.95|1380.61|1388.87|1386.53|1379.01|1376.67|0
1644868200000|2022-02-14 19:50:00|1381.47|1379.13|1388.49|1386.15|1397.5|1395.16|1381.47|1379.13|0
1644868500000|2022-02-14 19:55:00|1389.61|1387.27|1389.92|1387.58|1392.56|1390.22|1385.41|1383.07|0
1644868800000|2022-02-14 20:00:00|1389.56|1387.22|1387.83|1385.49|1392.27|1389.93|1385.86|1383.52|0
1644869100000|2022-02-14 20:05:00|1387.34|1385|1389.31|1386.97|1391.53|1389.19|1377.71|1375.37|0
1644869400000|2022-02-14 20:10:00|1388.07|1385.73|1394.98|1392.64|1396.22|1393.88|1382.89|1380.55|0
1644869700000|2022-02-14 20:15:00|1394.74|1392.4|1386.84|1384.5|1395.72|1393.38|1385.36|1383.02|0
1644870000000|2022-02-14 20:20:00|1387.08|1384.74|1397.45|1395.11|1402.88|1400.54|1382.15|1379.81|0
1644870300000|2022-02-14 20:25:00|1397.2|1394.86|1393.5|1391.16|1399.42|1397.08|1391.52|1389.18|0
1644870600000|2022-02-14 20:30:00|1393.74|1391.4|1405.84|1403.5|1407.07|1404.73|1392.02|1389.68|0
1644870900000|2022-02-14 20:35:00|1406.09|1403.75|1401.93|1399.59|1406.51|1404.17|1400.09|1397.75|0
1644871200000|2022-02-14 20:40:00|1403.3|1400.96|1404.78|1402.44|1404.78|1402.44|1397.12|1394.78|0
1644871500000|2022-02-14 20:45:00|1405.27|1402.93|1405.43|1403.09|1409.88|1407.54|1393.33|1390.99|0
1644871800000|2022-02-14 20:50:00|1401.73|1399.39|1401.23|1398.89|1401.73|1399.39|1394.32|1391.98|0
1644872100000|2022-02-14 20:55:00|1400.99|1398.65|1397.83|1395.49|1406.42|1404.08|1396.6|1394.26|0
1644872400000|2022-02-14 21:00:00|1398.57|1396.23|1401.78|1399.44|1402.52|1400.18|1397.83|1395.49|0
1644872700000|2022-02-14 21:05:00|1402.03|1399.69|1399.54|1397.74|1403.51|1401.17|1399.29|1397.49|0
1644873000000|2022-02-14 21:10:00|1400.03|1398.23|1401.02|1399.22|1401.26|1399.46|1398.55|1396.75|0
1644873300000|2022-02-14 21:15:00|1402.7|1400.5|1401.21|1399.01|1403.19|1400.99|1401.21|1399.01|0
1644873600000|2022-02-14 21:20:00|1401.33|1399.13|1401.58|1399.38|1401.95|1399.75|1400.72|1398.52|0
1644873900000|2022-02-14 21:25:00|1402.07|1399.87|1402.2|1400|1402.45|1400.25|1401.46|1399.26|0
1644874200000|2022-02-14 21:30:00|1402.32|1400.12|1402.81|1400.61|1403.19|1400.99|1401.46|1399.26|0
1644874500000|2022-02-14 21:35:00|1402.69|1400.49|1401.7|1399.5|1402.94|1400.74|1401.7|1399.5|0
1644874800000|2022-02-14 21:40:00|1401.57|1399.37|1399.73|1397.53|1401.95|1399.75|1399.23|1397.03|0
1644875100000|2022-02-14 21:45:00|1400.09|1397.89|1398.49|1396.29|1400.96|1398.76|1398.49|1396.29|0
1644875400000|2022-02-14 21:50:00|1398.36|1396.16|1398.98|1396.78|1399.48|1397.28|1398.24|1396.04|0
1644875700000|2022-02-14 21:55:00|1398.74|1396.54|1399.1|1396.9|1399.48|1397.28|1398.24|1396.04|0
1644876000000|2022-02-14 22:00:00|1399.36|1397.16|1400.35|1398.15|1400.5|1398.3|1399.36|1397.16|0
1644876300000|2022-02-14 22:05:00|1400.43|1398.23|1399.85|1397.65|1400.76|1398.56|1399.5|1397.3|0
1644876600000|2022-02-14 22:10:00|1399.42|1397.22|1399.64|1397.44|1400.06|1397.86|1399.42|1397.22|0
1644876900000|2022-02-14 22:15:00|1399.61|1397.41|1400.21|1398.01|1400.43|1398.23|1399.61|1397.41|0
1644877200000|2022-02-14 22:20:00|1400.06|1397.86|1400.21|1398.01|1400.32|1398.12|1400.03|1397.83|0
1644877500000|2022-02-14 22:25:00|1400.17|1397.97|1400.24|1398.04|1400.24|1398.04|1399.7|1397.5|0
1644877800000|2022-02-14 22:30:00|1400.28|1398.08|1400.17|1397.97|1400.28|1398.08|1400.17|1397.97|0
1644878100000|2022-02-14 22:35:00|1400.14|1397.94|1400.14|1397.94|1400.14|1397.94|1400.14|1397.94|0
1644878400000|2022-02-14 22:40:00|1400.1|1397.9|1400.16|1397.96|1400.2|1398|1399.95|1397.75|0
1644878700000|2022-02-14 22:45:00|1400.13|1397.93|1400.09|1397.89|1400.13|1397.93|1400.06|1397.86|0
1644879000000|2022-02-14 22:50:00|1400.13|1397.93|1400.13|1397.93|1400.13|1397.93|1400.13|1397.93|0
1644879300000|2022-02-14 22:55:00|1400.2|1398|1400.13|1397.93|1400.31|1398.11|1399.98|1397.78|0
1644879600000|2022-02-14 23:00:00|1399.58|1397.38|1401.93|1399.73|1402.18|1399.98|1399.58|1397.38|0
1644879900000|2022-02-14 23:05:00|1402.17|1399.97|1405.14|1402.94|1405.38|1403.18|1402.05|1399.85|0
1644880200000|2022-02-14 23:10:00|1405.38|1403.18|1405.63|1403.43|1406.12|1403.92|1404.89|1402.69|0
1644880500000|2022-02-14 23:15:00|1405.88|1403.68|1405.13|1402.93|1405.88|1403.68|1404.64|1402.44|0
1644880800000|2022-02-14 23:20:00|1405.38|1403.18|1406.61|1404.41|1406.73|1404.53|1405.13|1402.93|0
1644881100000|2022-02-14 23:25:00|1406.37|1404.17|1405.87|1403.67|1406.37|1404.17|1405.13|1402.93|0
1644881400000|2022-02-14 23:30:00|1406.12|1403.92|1406.37|1404.17|1407.85|1405.65|1405.87|1403.67|0
1644881700000|2022-02-14 23:35:00|1406.12|1403.92|1407.22|1405.02|1407.35|1405.15|1405.62|1403.42|0
1644882000000|2022-02-14 23:40:00|1407.35|1405.15|1406.98|1404.78|1407.6|1405.4|1406.61|1404.41|0
1644882300000|2022-02-14 23:45:00|1406.86|1404.66|1406.36|1404.16|1406.98|1404.78|1406.36|1404.16|0
1644882600000|2022-02-14 23:50:00|1406.48|1404.28|1407.35|1405.15|1407.84|1405.64|1406.36|1404.16|0
1644882900000|2022-02-14 23:55:00|1407.47|1405.27|1407.84|1405.64|1407.84|1405.64|1406.61|1404.41|0
1644883200000|2022-02-15 00:00:00|1408.33|1406.13|1406.11|1403.91|1409.57|1407.37|1405.62|1403.42|0
1644883500000|2022-02-15 00:05:00|1405.86|1403.66|1409.32|1407.12|1409.32|1407.12|1405.73|1403.53|0
1644883800000|2022-02-15 00:10:00|1409.19|1406.99|1405.37|1403.17|1409.32|1407.12|1405.24|1403.04|0
1644884100000|2022-02-15 00:15:00|1405.61|1403.41|1401.04|1398.84|1405.61|1403.41|1400.18|1397.98|0
1644884400000|2022-02-15 00:20:00|1400.67|1398.47|1398.94|1396.74|1401.41|1399.21|1397.83|1395.63|0
1644884700000|2022-02-15 00:25:00|1398.7|1396.5|1399.19|1396.99|1400.18|1397.98|1398.2|1396|0
1644885000000|2022-02-15 00:30:00|1399.43|1397.23|1395.24|1393.04|1399.43|1397.23|1394.74|1392.54|0
1644885300000|2022-02-15 00:35:00|1394.86|1392.66|1395.85|1393.65|1396.47|1394.27|1394.49|1392.29|0
1644885600000|2022-02-15 00:40:00|1395.73|1393.53|1395.97|1393.77|1396.72|1394.52|1395.23|1393.03|0
1644885900000|2022-02-15 00:45:00|1396.22|1394.02|1400.17|1397.97|1400.42|1398.22|1396.22|1394.02|0
1644886200000|2022-02-15 00:50:00|1399.92|1397.72|1399.92|1397.72|1400.42|1398.22|1398.44|1396.24|0
1644886500000|2022-02-15 00:55:00|1400.17|1397.97|1402.64|1400.44|1403|1400.8|1399.18|1396.98|0
1644886800000|2022-02-15 01:00:00|1402.88|1400.68|1401.27|1399.07|1403.63|1401.43|1401.15|1398.95|0
1644887100000|2022-02-15 01:05:00|1401.15|1398.95|1400.78|1398.58|1402.01|1399.81|1399.92|1397.72|0
1644887400000|2022-02-15 01:10:00|1400.53|1398.33|1402.39|1400.19|1402.39|1400.19|1400.41|1398.21|0
1644887700000|2022-02-15 01:15:00|1402.88|1400.68|1401.15|1398.95|1403.62|1401.42|1401.02|1398.82|0
1644888000000|2022-02-15 01:20:00|1401.4|1399.2|1403.37|1401.17|1405.35|1403.15|1401.27|1399.07|0
1644888300000|2022-02-15 01:25:00|1403.24|1401.04|1403.98|1401.78|1404.72|1402.52|1403|1400.8|0
1644888600000|2022-02-15 01:30:00|1404.23|1402.03|1399.42|1397.22|1404.36|1402.16|1398.92|1396.72|0
1644888900000|2022-02-15 01:35:00|1399.54|1397.34|1402.63|1400.43|1403.86|1401.66|1398.68|1396.48|0
1644889200000|2022-02-15 01:40:00|1402.38|1400.18|1401.64|1399.44|1402.63|1400.43|1400.9|1398.7|0
1644889500000|2022-02-15 01:45:00|1402.13|1399.93|1404.11|1401.91|1405.21|1403.01|1402.13|1399.93|0
1644889800000|2022-02-15 01:50:00|1404.22|1402.02|1404.72|1402.52|1405.83|1403.63|1402.62|1400.42|0
1644890100000|2022-02-15 01:55:00|1404.47|1402.27|1405.83|1403.63|1406.33|1404.13|1403.48|1401.28|0
1644890400000|2022-02-15 02:00:00|1406.08|1403.88|1406.2|1404|1406.82|1404.62|1405.09|1402.89|0
1644890700000|2022-02-15 02:05:00|1406.57|1404.37|1408.55|1406.35|1408.8|1406.6|1406.57|1404.37|0
1644891000000|2022-02-15 02:10:00|1408.8|1406.6|1409.04|1406.84|1409.78|1407.58|1408.17|1405.97|0
1644891300000|2022-02-15 02:15:00|1409.16|1406.96|1409.53|1407.33|1410.03|1407.83|1408.05|1405.85|0
1644891600000|2022-02-15 02:20:00|1409.65|1407.45|1410.03|1407.83|1410.03|1407.83|1409.04|1406.84|0
1644891900000|2022-02-15 02:25:00|1409.78|1407.58|1411.75|1409.55|1412.74|1410.54|1409.78|1407.58|0
1644892200000|2022-02-15 02:30:00|1411.87|1409.67|1412.74|1410.54|1413.48|1411.28|1411.75|1409.55|0
1644892500000|2022-02-15 02:35:00|1412.99|1410.79|1412.49|1410.29|1413.24|1411.04|1412.49|1410.29|0
1644892800000|2022-02-15 02:40:00|1411.51|1409.31|1412|1409.8|1412.49|1410.29|1411.5|1409.3|0
1644893100000|2022-02-15 02:45:00|1412.25|1410.05|1413.97|1411.77|1414.96|1412.76|1412|1409.8|0
1644893400000|2022-02-15 02:50:00|1413.73|1411.53|1412.74|1410.54|1414.47|1412.27|1412|1409.8|0
1644893700000|2022-02-15 02:55:00|1412.61|1410.41|1412.24|1410.04|1412.74|1410.54|1411.75|1409.55|0
1644894000000|2022-02-15 03:00:00|1411.99|1409.79|1411.99|1409.79|1412.24|1410.04|1411.5|1409.3|0
1644894300000|2022-02-15 03:05:00|1412.11|1409.91|1411.74|1409.54|1412.24|1410.04|1411.5|1409.3|0
1644894600000|2022-02-15 03:10:00|1411.5|1409.3|1411|1408.8|1411.99|1409.79|1410.01|1407.81|0
1644894900000|2022-02-15 03:15:00|1410.75|1408.55|1409.52|1407.32|1411.5|1409.3|1409.52|1407.32|0
1644895200000|2022-02-15 03:20:00|1409.64|1407.44|1409.76|1407.56|1410.51|1408.31|1409.02|1406.82|0
1644895500000|2022-02-15 03:25:00|1409.88|1407.68|1408.28|1406.08|1411|1408.8|1408.28|1406.08|0
1644895800000|2022-02-15 03:30:00|1407.54|1405.34|1406.42|1404.22|1407.54|1405.34|1405.56|1403.36|0
1644896100000|2022-02-15 03:35:00|1406.3|1404.1|1405.81|1403.61|1406.8|1404.6|1405.07|1402.87|0
1644896400000|2022-02-15 03:40:00|1406.05|1403.85|1406.79|1404.59|1407.41|1405.21|1405.93|1403.73|0
1644896700000|2022-02-15 03:45:00|1407.04|1404.84|1403.58|1401.38|1407.04|1404.84|1403.58|1401.38|0
1644897000000|2022-02-15 03:50:00|1403.83|1401.63|1404.07|1401.87|1405.31|1403.11|1403.09|1400.89|0
1644897300000|2022-02-15 03:55:00|1404.19|1401.99|1404.07|1401.87|1404.57|1402.37|1403.08|1400.88|0
1644897600000|2022-02-15 04:00:00|1404.32|1402.12|1402.84|1400.64|1405.31|1403.11|1402.59|1400.39|0
1644897900000|2022-02-15 04:05:00|1403.08|1400.88|1402.34|1400.14|1403.33|1401.13|1401.11|1398.91|0
1644898200000|2022-02-15 04:10:00|1402.09|1399.89|1402.95|1400.75|1403.2|1401|1401.6|1399.4|0
1644898500000|2022-02-15 04:15:00|1402.83|1400.63|1402.83|1400.63|1403.33|1401.13|1402.58|1400.38|0
1644898800000|2022-02-15 04:20:00|1402.58|1400.38|1402.34|1400.14|1402.83|1400.63|1402.09|1399.89|0
1644899100000|2022-02-15 04:25:00|1402.21|1400.01|1400.23|1398.03|1402.34|1400.14|1398.88|1396.68|0
1644899400000|2022-02-15 04:30:00|1400.11|1397.91|1401.35|1399.15|1401.96|1399.76|1399.62|1397.42|0
1644899700000|2022-02-15 04:35:00|1401.1|1398.9|1401.1|1398.9|1402.09|1399.89|1399.86|1397.66|0
1644900000000|2022-02-15 04:40:00|1400.85|1398.65|1401.1|1398.9|1401.1|1398.9|1400.6|1398.4|0
1644900300000|2022-02-15 04:45:00|1400.72|1398.52|1400.85|1398.65|1401.1|1398.9|1400.11|1397.91|0
1644900600000|2022-02-15 04:50:00|1400.6|1398.4|1401.34|1399.14|1402.08|1399.88|1399.86|1397.66|0
1644900900000|2022-02-15 04:55:00|1401.09|1398.89|1402.08|1399.88|1402.45|1400.25|1401.09|1398.89|0
1644901200000|2022-02-15 05:00:00|1402.33|1400.13|1396.89|1394.69|1402.33|1400.13|1396.64|1394.44|0
1644901500000|2022-02-15 05:05:00|1396.76|1394.56|1390.83|1388.63|1396.76|1394.56|1386.77|1384.57|0
1644901800000|2022-02-15 05:10:00|1390.96|1388.76|1391.13|1388.93|1393.06|1390.86|1390.59|1388.39|0
1644902100000|2022-02-15 05:15:00|1390.63|1388.43|1390.88|1388.68|1392.36|1390.16|1390.5|1388.3|0
1644902400000|2022-02-15 05:20:00|1390.63|1388.43|1390.5|1388.3|1392.11|1389.91|1390.14|1387.94|0
1644902700000|2022-02-15 05:25:00|1390.63|1388.43|1395.32|1393.12|1395.69|1393.49|1390.5|1388.3|0
1644903000000|2022-02-15 05:30:00|1395.44|1393.24|1395.32|1393.12|1395.81|1393.61|1394.83|1392.63|0
1644903300000|2022-02-15 05:35:00|1396.31|1394.11|1396.18|1393.98|1396.8|1394.6|1393.59|1391.39|0
1644903600000|2022-02-15 05:40:00|1396.42|1394.22|1393.46|1391.26|1396.42|1394.22|1393.34|1391.14|0
1644903900000|2022-02-15 05:45:00|1393.09|1390.89|1392.96|1390.76|1393.83|1391.63|1392.6|1390.4|0
1644904200000|2022-02-15 05:50:00|1393.09|1390.89|1392.1|1389.9|1394.82|1392.62|1391.61|1389.41|0
1644904500000|2022-02-15 05:55:00|1392.84|1390.64|1392.84|1390.64|1393.46|1391.26|1391.36|1389.16|0
1644904800000|2022-02-15 06:00:00|1392.47|1390.27|1395.68|1393.48|1396.3|1394.1|1391.36|1389.16|0
1644905100000|2022-02-15 06:05:00|1395.56|1393.36|1394.07|1391.87|1395.8|1393.6|1392.84|1390.64|0
1644905400000|2022-02-15 06:10:00|1394.57|1392.37|1396.17|1393.97|1398.02|1395.82|1394.32|1392.12|0
1644905700000|2022-02-15 06:15:00|1396.3|1394.1|1396.91|1394.71|1398.52|1396.32|1396.3|1394.1|0
1644906000000|2022-02-15 06:20:00|1397.03|1394.83|1395.8|1393.6|1397.53|1395.33|1394.44|1392.24|0
1644906300000|2022-02-15 06:25:00|1395.92|1393.72|1398.76|1396.56|1399.75|1397.55|1395.92|1393.72|0
1644906600000|2022-02-15 06:30:00|1398.27|1396.07|1396.54|1394.34|1398.51|1396.31|1396.29|1394.09|0
1644906900000|2022-02-15 06:35:00|1396.78|1394.58|1397.77|1395.57|1398.02|1395.82|1396.04|1393.84|0
1644907200000|2022-02-15 06:40:00|1397.89|1395.69|1397.03|1394.83|1398.02|1395.82|1395.17|1392.97|0
1644907500000|2022-02-15 06:45:00|1397.27|1395.07|1396.78|1394.58|1397.27|1395.07|1394.8|1392.6|0
1644907800000|2022-02-15 06:50:00|1396.65|1394.45|1397.77|1395.57|1398.01|1395.81|1396.65|1394.45|0
1644908100000|2022-02-15 06:55:00|1398.01|1395.81|1396.78|1394.58|1398.01|1395.81|1395.79|1393.59|0
1644908400000|2022-02-15 07:00:00|1396.9|1394.7|1395.91|1393.71|1398.5|1396.3|1392.83|1390.63|0
1644908700000|2022-02-15 07:05:00|1396.15|1393.95|1402.7|1400.5|1403.44|1401.24|1395.79|1393.59|0
1644909000000|2022-02-15 07:10:00|1402.45|1400.25|1400.23|1398.03|1403.44|1401.24|1399.74|1397.54|0
1644909300000|2022-02-15 07:15:00|1399.98|1397.78|1401.22|1399.02|1401.58|1399.38|1399.73|1397.53|0
1644909600000|2022-02-15 07:20:00|1401.33|1399.13|1400.23|1398.03|1401.71|1399.51|1400.23|1398.03|0
1644909900000|2022-02-15 07:25:00|1400.47|1398.27|1398.37|1396.17|1400.97|1398.77|1395.65|1393.45|0
1644910200000|2022-02-15 07:30:00|1398.86|1396.66|1397.01|1394.81|1399.73|1397.53|1396.27|1394.07|0
1644910500000|2022-02-15 07:35:00|1396.64|1394.44|1393.06|1390.86|1396.77|1394.57|1393.06|1390.86|0
1644910800000|2022-02-15 07:40:00|1392.69|1390.49|1390.35|1388.15|1392.69|1390.49|1389.61|1387.41|0
1644911100000|2022-02-15 07:45:00|1390.1|1387.9|1393.28|1391.08|1394.38|1392.18|1389.23|1387.03|0
1644911400000|2022-02-15 07:50:00|1393.4|1391.2|1394.11|1391.91|1394.49|1392.29|1392.04|1389.84|0
1644911700000|2022-02-15 07:55:00|1393.99|1391.79|1392.94|1390.74|1394.85|1392.65|1392.26|1390.06|0
1644912000000|2022-02-15 08:00:00|1392.57|1390.37|1400.47|1398.27|1400.83|1398.63|1389.35|1387.15|0
1644912300000|2022-02-15 08:05:00|1401.01|1399.21|1415.88|1414.08|1416.13|1414.33|1397.79|1395.99|0
1644912600000|2022-02-15 08:10:00|1416.63|1414.83|1414.4|1412.6|1419.35|1417.55|1412.91|1411.11|0
1644912900000|2022-02-15 08:15:00|1415.39|1413.59|1422.33|1420.53|1422.58|1420.78|1414.27|1412.47|0
1644913200000|2022-02-15 08:20:00|1421.83|1420.03|1431.57|1429.77|1431.57|1429.77|1418.8|1417|0
1644913500000|2022-02-15 08:25:00|1431.95|1430.15|1438.89|1437.09|1439.39|1437.59|1428.72|1426.92|0
1644913800000|2022-02-15 08:30:00|1439.01|1437.21|1453.9|1452.1|1453.9|1452.1|1439.01|1437.21|0
1644914100000|2022-02-15 08:35:00|1453.78|1451.98|1448.93|1447.13|1454.03|1452.23|1445.46|1443.66|0
1644914400000|2022-02-15 08:40:00|1448.44|1446.64|1447.3|1445.5|1449.41|1447.61|1446.06|1444.26|0
1644914700000|2022-02-15 08:45:00|1447.05|1445.25|1449.16|1447.36|1449.29|1447.49|1443.7|1441.9|0
1644915000000|2022-02-15 08:50:00|1449.04|1447.24|1440.85|1439.05|1450.28|1448.48|1440.85|1439.05|0
1644915300000|2022-02-15 08:55:00|1440.47|1438.67|1446.56|1444.76|1446.56|1444.76|1439.85|1438.05|0
1644915600000|2022-02-15 09:00:00|1446.68|1444.88|1444.57|1442.77|1448.91|1447.11|1444.07|1442.27|0
1644915900000|2022-02-15 09:05:00|1444.44|1442.64|1451.52|1449.72|1451.77|1449.97|1444.44|1442.64|0
1644916200000|2022-02-15 09:10:00|1451.39|1449.59|1447.17|1445.37|1451.39|1449.59|1444.07|1442.27|0
1644916500000|2022-02-15 09:15:00|1447.3|1445.5|1454.25|1452.45|1456.48|1454.68|1447.3|1445.5|0
1644916800000|2022-02-15 09:20:00|1454.75|1452.95|1454.62|1452.82|1456.24|1454.44|1452.76|1450.96|0
1644917100000|2022-02-15 09:25:00|1454.99|1453.19|1451.76|1449.96|1456.23|1454.43|1451.76|1449.96|0
1644917400000|2022-02-15 09:30:00|1452.01|1450.21|1452.26|1450.46|1454|1452.2|1451.52|1449.72|0
1644917700000|2022-02-15 09:35:00|1452.51|1450.71|1451.27|1449.47|1453.5|1451.7|1450.52|1448.72|0
1644918000000|2022-02-15 09:40:00|1452.01|1450.21|1450.77|1448.97|1453|1451.2|1449.53|1447.73|0
1644918300000|2022-02-15 09:45:00|1450.89|1449.09|1452.51|1450.71|1453.25|1451.45|1448.78|1446.98|0
1644918600000|2022-02-15 09:50:00|1452.75|1450.95|1448.53|1446.73|1452.75|1450.95|1447.79|1445.99|0
1644918900000|2022-02-15 09:55:00|1448.78|1446.98|1451.76|1449.96|1451.76|1449.96|1448.16|1446.36|0
1644919200000|2022-02-15 10:00:00|1454.11|1452.31|1451.76|1449.96|1458.96|1457.16|1451.51|1449.71|0
1644919500000|2022-02-15 10:05:00|1451.13|1449.33|1450.37|1448.57|1452.73|1450.93|1449.89|1448.09|0
1644919800000|2022-02-15 10:10:00|1450.5|1448.7|1448.51|1446.71|1450.5|1448.7|1447.76|1445.96|0
1644920100000|2022-02-15 10:15:00|1448.63|1446.83|1450.99|1449.19|1453.23|1451.43|1448.63|1446.83|0
1644920400000|2022-02-15 10:20:00|1451.24|1449.44|1444.29|1442.49|1453.59|1451.79|1442.3|1440.5|0
1644920700000|2022-02-15 10:25:00|1444.65|1442.85|1448.51|1446.71|1449.5|1447.7|1443.79|1441.99|0
1644921000000|2022-02-15 10:30:00|1448.63|1446.83|1452.48|1450.68|1453.22|1451.42|1447.14|1445.34|0
1644921300000|2022-02-15 10:35:00|1452.6|1450.8|1455.21|1453.41|1456.2|1454.4|1452.6|1450.8|0
1644921600000|2022-02-15 10:40:00|1454.96|1453.16|1456.7|1454.9|1457.69|1455.89|1454.96|1453.16|0
1644921900000|2022-02-15 10:45:00|1455.95|1454.15|1454.96|1453.16|1457.07|1455.27|1454.21|1452.41|0
1644922200000|2022-02-15 10:50:00|1455.08|1453.28|1453.96|1452.16|1455.7|1453.9|1452.72|1450.92|0
1644922500000|2022-02-15 10:55:00|1454.08|1452.28|1454.46|1452.66|1455.7|1453.9|1453.84|1452.04|0
1644922800000|2022-02-15 11:00:00|1454.21|1452.41|1458.43|1456.63|1458.68|1456.88|1453.59|1451.79|0
1644923100000|2022-02-15 11:05:00|1458.19|1456.39|1457.06|1455.26|1459.18|1457.38|1456.94|1455.14|0
1644923400000|2022-02-15 11:10:00|1457.19|1455.39|1461.41|1459.61|1462.16|1460.36|1457.19|1455.39|0
1644923700000|2022-02-15 11:15:00|1462.16|1460.36|1458.93|1457.13|1463.65|1461.85|1458.43|1456.63|0
1644924000000|2022-02-15 11:20:00|1458.68|1456.88|1461.41|1459.61|1462.16|1460.36|1458.68|1456.88|0
1644924300000|2022-02-15 11:25:00|1461.28|1459.48|1457.19|1455.39|1461.28|1459.48|1456.69|1454.89|0
1644924600000|2022-02-15 11:30:00|1457.31|1455.51|1458.3|1456.5|1458.93|1457.13|1457.19|1455.39|0
1644924900000|2022-02-15 11:35:00|1458.18|1456.38|1460.91|1459.11|1461.16|1459.36|1456.94|1455.14|0
1644925200000|2022-02-15 11:40:00|1460.66|1458.86|1460.41|1458.61|1461.16|1459.36|1459.17|1457.37|0
1644925500000|2022-02-15 11:45:00|1460.53|1458.73|1464.88|1463.08|1466.62|1464.82|1460.17|1458.37|0
1644925800000|2022-02-15 11:50:00|1464.76|1462.96|1462.27|1460.47|1464.88|1463.08|1461.16|1459.36|0
1644926100000|2022-02-15 11:55:00|1462.15|1460.35|1460.78|1458.98|1463.64|1461.84|1460.78|1458.98|0
1644926400000|2022-02-15 12:00:00|1460.66|1458.86|1461.4|1459.6|1463.14|1461.34|1456.06|1454.26|0
1644926700000|2022-02-15 12:05:00|1461.28|1459.48|1464.88|1463.08|1467.12|1465.32|1459.91|1458.11|0
1644927000000|2022-02-15 12:10:00|1464.63|1462.83|1467.61|1465.81|1470.1|1468.3|1464.63|1462.83|0
1644927300000|2022-02-15 12:15:00|1467.86|1466.06|1467.05|1465.25|1469.04|1467.24|1466.24|1464.44|0
1644927600000|2022-02-15 12:20:00|1467.3|1465.5|1467.05|1465.25|1469.28|1467.48|1466.42|1464.62|0
1644927900000|2022-02-15 12:25:00|1466.92|1465.12|1467.05|1465.25|1467.54|1465.74|1465.8|1464|0
1644928200000|2022-02-15 12:30:00|1466.8|1465|1465.8|1464|1467.16|1465.36|1465.18|1463.38|0
1644928500000|2022-02-15 12:35:00|1466.05|1464.25|1464.05|1462.25|1466.28|1464.48|1461.07|1459.27|0
1644928800000|2022-02-15 12:40:00|1463.8|1462|1461.81|1460.01|1464.05|1462.25|1459.33|1457.53|0
1644929100000|2022-02-15 12:45:00|1461.56|1459.76|1461.68|1459.88|1463.55|1461.75|1460.82|1459.02|0
1644929400000|2022-02-15 12:50:00|1461.56|1459.76|1464.04|1462.24|1464.54|1462.74|1459.57|1457.77|0
1644929700000|2022-02-15 12:55:00|1464.29|1462.49|1464.91|1463.11|1464.91|1463.11|1463.8|1462|0
1644930000000|2022-02-15 13:00:00|1464.79|1462.99|1462.92|1461.12|1466.15|1464.35|1462.92|1461.12|0
1644930300000|2022-02-15 13:05:00|1463.05|1461.25|1461.56|1459.76|1463.55|1461.75|1461.06|1459.26|0
1644930600000|2022-02-15 13:10:00|1461.06|1459.26|1460.07|1458.27|1461.31|1459.51|1459.32|1457.52|0
1644930900000|2022-02-15 13:15:00|1459.82|1458.02|1458.08|1456.28|1460.07|1458.27|1456.59|1454.79|0
1644931200000|2022-02-15 13:20:00|1457.83|1456.03|1459.57|1457.77|1460.31|1458.51|1457.08|1455.28|0
1644931500000|2022-02-15 13:25:00|1459.82|1458.02|1458.44|1456.64|1459.82|1458.02|1455.1|1453.3|0
1644931800000|2022-02-15 13:30:00|1458.32|1456.52|1453.11|1451.31|1458.32|1456.52|1449|1447.2|0
1644932100000|2022-02-15 13:35:00|1452.86|1451.06|1450.54|1448.74|1454.4|1452.6|1449.43|1447.63|0
1644932400000|2022-02-15 13:40:00|1450.67|1448.87|1455.26|1453.46|1455.26|1453.46|1448.93|1447.13|0
1644932700000|2022-02-15 13:45:00|1455.39|1453.59|1455.64|1453.84|1455.64|1453.84|1452.66|1450.86|0
1644933000000|2022-02-15 13:50:00|1455.89|1454.09|1450.9|1449.1|1455.89|1454.09|1450.9|1449.1|0
1644933300000|2022-02-15 13:55:00|1450.65|1448.85|1447.67|1445.87|1450.65|1448.85|1446.54|1444.74|0
1644933600000|2022-02-15 14:00:00|1447.91|1446.11|1447.17|1445.37|1448.41|1446.61|1444.93|1443.13|0
1644933900000|2022-02-15 14:05:00|1447.42|1445.62|1448.66|1446.86|1450.4|1448.6|1446.67|1444.87|0
1644934200000|2022-02-15 14:10:00|1448.16|1446.36|1443.47|1441.67|1448.66|1446.86|1442.86|1441.06|0
1644934500000|2022-02-15 14:15:00|1443.6|1441.8|1446.09|1444.29|1446.7|1444.9|1441.61|1439.81|0
1644934800000|2022-02-15 14:20:00|1446.34|1444.54|1449.32|1447.52|1451.06|1449.26|1445.84|1444.04|0
1644935100000|2022-02-15 14:25:00|1449.57|1447.77|1443.1|1441.3|1450.06|1448.26|1442.85|1441.05|0
1644935400000|2022-02-15 14:30:00|1445.09|1443.29|1456.53|1454.73|1457.52|1455.72|1441.11|1439.31|0
1644935700000|2022-02-15 14:35:00|1457.27|1455.47|1458.54|1456.74|1461.89|1460.09|1455.05|1453.25|0
1644936000000|2022-02-15 14:40:00|1458.29|1456.49|1456.43|1454.63|1461.65|1459.85|1454.44|1452.64|0
1644936300000|2022-02-15 14:45:00|1458.42|1456.62|1453.2|1451.4|1464.39|1462.59|1452.95|1451.15|0
1644936600000|2022-02-15 14:50:00|1451.21|1449.41|1451.46|1449.66|1451.71|1449.91|1446.49|1444.69|0
1644936900000|2022-02-15 14:55:00|1451.58|1449.78|1447.25|1445.45|1452.21|1450.41|1444.2|1442.4|0
1644937200000|2022-02-15 15:00:00|1447|1445.2|1445.51|1443.71|1451.22|1449.42|1441.78|1439.98|0
1644937500000|2022-02-15 15:05:00|1446.01|1444.21|1448.99|1447.19|1451.34|1449.54|1442.53|1440.73|0
1644937800000|2022-02-15 15:10:00|1448.74|1446.94|1447|1445.2|1448.74|1446.94|1442.77|1440.97|0
1644938100000|2022-02-15 15:15:00|1446.62|1444.82|1449.98|1448.18|1452.22|1450.42|1446.62|1444.82|0
1644938400000|2022-02-15 15:20:00|1449.48|1447.68|1450.48|1448.68|1452.22|1450.42|1445.75|1443.95|0
1644938700000|2022-02-15 15:25:00|1450.23|1448.43|1456.19|1454.39|1456.19|1454.39|1444.51|1442.71|0
1644939000000|2022-02-15 15:30:00|1456.94|1455.14|1454.2|1452.4|1457.19|1455.39|1453.21|1451.41|0
1644939300000|2022-02-15 15:35:00|1454.95|1453.15|1455.94|1454.14|1457.68|1455.88|1452.83|1451.03|0
1644939600000|2022-02-15 15:40:00|1456.19|1454.39|1461.41|1459.61|1461.91|1460.11|1455.69|1453.89|0
1644939900000|2022-02-15 15:45:00|1461.91|1460.11|1464.64|1462.84|1465.39|1463.59|1460.91|1459.11|0
1644940200000|2022-02-15 15:50:00|1464.39|1462.59|1464.13|1462.33|1465.63|1463.83|1462.37|1460.57|0
1644940500000|2022-02-15 15:55:00|1463.88|1462.08|1461.51|1459.71|1465.49|1463.69|1459.65|1457.85|0
1644940800000|2022-02-15 16:00:00|1461.39|1459.59|1464.38|1462.58|1464.62|1462.82|1460.9|1459.1|0
1644941100000|2022-02-15 16:05:00|1464.87|1463.07|1465.75|1463.95|1466|1464.2|1460.15|1458.35|0
1644941400000|2022-02-15 16:10:00|1465.25|1463.45|1461.89|1460.09|1465.25|1463.45|1460.77|1458.97|0
1644941700000|2022-02-15 16:15:00|1462.02|1460.22|1460.24|1458.44|1463.48|1461.68|1460|1458.2|0
1644942000000|2022-02-15 16:20:00|1460.74|1458.94|1461.24|1459.44|1463.47|1461.67|1460.36|1458.56|0
1644942300000|2022-02-15 16:25:00|1460.99|1459.19|1455.59|1453.79|1460.99|1459.19|1454.53|1452.73|0
1644942600000|2022-02-15 16:30:00|1456.33|1454.53|1461.8|1460|1461.8|1460|1456.33|1454.53|0
1644942900000|2022-02-15 16:35:00|1461.67|1459.87|1463.54|1461.74|1465.04|1463.24|1461.56|1459.76|0
1644943200000|2022-02-15 16:40:00|1463.17|1461.37|1459.93|1458.13|1463.54|1461.74|1459.93|1458.13|0
1644943500000|2022-02-15 16:45:00|1459.81|1458.01|1460.06|1458.26|1462.92|1461.12|1459.32|1457.52|0
1644943800000|2022-02-15 16:50:00|1460.31|1458.51|1459.07|1457.27|1461.06|1459.26|1458.07|1456.27|0
1644944100000|2022-02-15 16:55:00|1459.56|1457.76|1462.55|1460.75|1464.04|1462.24|1458.57|1456.77|0
1644944400000|2022-02-15 17:00:00|1462.8|1461|1460.43|1458.63|1465.53|1463.73|1459.31|1457.51|0
1644944700000|2022-02-15 17:05:00|1460.56|1458.76|1457.32|1455.52|1461.55|1459.75|1456.33|1454.53|0
1644945000000|2022-02-15 17:10:00|1457.57|1455.77|1454.59|1452.79|1459.06|1457.26|1454.59|1452.79|0
1644945300000|2022-02-15 17:15:00|1454.84|1453.04|1449.86|1448.06|1455.09|1453.29|1448.87|1447.07|0
1644945600000|2022-02-15 17:20:00|1449.62|1447.82|1447.63|1445.83|1450.36|1448.56|1446.63|1444.83|0
1644945900000|2022-02-15 17:25:00|1448.12|1446.32|1449.86|1448.06|1450.61|1448.81|1445.14|1443.34|0
1644946200000|2022-02-15 17:30:00|1449.61|1447.81|1447.38|1445.58|1451.86|1450.06|1446.39|1444.59|0
1644946500000|2022-02-15 17:35:00|1447.13|1445.33|1448.62|1446.82|1450.12|1448.32|1447.13|1445.33|0
1644946800000|2022-02-15 17:40:00|1448.38|1446.58|1447.88|1446.08|1449.49|1447.69|1446.14|1444.34|0
1644947100000|2022-02-15 17:45:00|1448.13|1446.33|1438.93|1437.13|1448.62|1446.82|1438.43|1436.63|0
1644947400000|2022-02-15 17:50:00|1439.18|1437.38|1442.16|1440.36|1442.9|1441.1|1438.93|1437.13|0
1644947700000|2022-02-15 17:55:00|1441.91|1440.11|1445.14|1443.34|1445.14|1443.34|1441.41|1439.61|0
1644948000000|2022-02-15 18:00:00|1445.39|1443.59|1448.12|1446.32|1448.62|1446.82|1443.9|1442.1|0
1644948300000|2022-02-15 18:05:00|1447.87|1446.07|1451.11|1449.31|1451.11|1449.31|1447.87|1446.07|0
1644948600000|2022-02-15 18:10:00|1450.86|1449.06|1451.11|1449.31|1451.85|1450.05|1449.37|1447.57|0
1644948900000|2022-02-15 18:15:00|1451.35|1449.55|1449.36|1447.56|1451.6|1449.8|1448.62|1446.82|0
1644949200000|2022-02-15 18:20:00|1449.61|1447.81|1457.07|1455.27|1457.82|1456.02|1449.61|1447.81|0
1644949500000|2022-02-15 18:25:00|1457.32|1455.52|1460.3|1458.5|1461.05|1459.25|1457.32|1455.52|0
1644949800000|2022-02-15 18:30:00|1460.8|1459|1459.76|1457.96|1462.04|1460.24|1459.02|1457.22|0
1644950100000|2022-02-15 18:35:00|1460.01|1458.21|1459.01|1457.21|1460.38|1458.58|1458.02|1456.22|0
1644950400000|2022-02-15 18:40:00|1459.13|1457.33|1459.63|1457.83|1461|1459.2|1458.27|1456.47|0
1644950700000|2022-02-15 18:45:00|1459.51|1457.71|1461.25|1459.45|1461.75|1459.95|1458.77|1456.97|0
1644951000000|2022-02-15 18:50:00|1461.37|1459.57|1460.26|1458.46|1462|1460.2|1459.26|1457.46|0
1644951300000|2022-02-15 18:55:00|1460.51|1458.71|1461|1459.2|1462|1460.2|1460.26|1458.46|0
1644951600000|2022-02-15 19:00:00|1461.5|1459.7|1459.51|1457.71|1462|1460.2|1458.51|1456.71|0
1644951900000|2022-02-15 19:05:00|1459.26|1457.46|1454.53|1452.73|1459.76|1457.96|1451.3|1449.5|0
1644952200000|2022-02-15 19:10:00|1455.28|1453.48|1456.03|1454.23|1456.77|1454.97|1453.54|1451.74|0
1644952500000|2022-02-15 19:15:00|1456.52|1454.72|1459.26|1457.46|1460.5|1458.7|1453.54|1451.74|0
1644952800000|2022-02-15 19:20:00|1459.51|1457.71|1458.76|1456.96|1461.5|1459.7|1458.26|1456.46|0
1644953100000|2022-02-15 19:25:00|1459.01|1457.21|1459.51|1457.71|1460.25|1458.45|1457.77|1455.97|0
1644953400000|2022-02-15 19:30:00|1459.75|1457.95|1457.02|1455.22|1461|1459.2|1456.52|1454.72|0
1644953700000|2022-02-15 19:35:00|1457.27|1455.47|1459.26|1457.46|1459.75|1457.95|1457.27|1455.47|0
1644954000000|2022-02-15 19:40:00|1459.5|1457.7|1461.74|1459.94|1461.99|1460.19|1453.16|1451.36|0
1644954300000|2022-02-15 19:45:00|1461.99|1460.19|1457.88|1456.08|1463.48|1461.68|1457.76|1455.96|0
1644954600000|2022-02-15 19:50:00|1458.01|1456.21|1458.01|1456.21|1459.5|1457.7|1455.03|1453.23|0
1644954900000|2022-02-15 19:55:00|1457.76|1455.96|1460|1458.2|1460.5|1458.7|1457.02|1455.22|0
1644955200000|2022-02-15 20:00:00|1459.75|1457.95|1463.73|1461.93|1463.98|1462.18|1459|1457.2|0
1644955500000|2022-02-15 20:05:00|1463.98|1462.18|1463.98|1462.18|1465.47|1463.67|1463.23|1461.43|0
1644955800000|2022-02-15 20:10:00|1463.73|1461.93|1463.19|1461.39|1464.48|1462.68|1462.19|1460.39|0
1644956100000|2022-02-15 20:15:00|1463.44|1461.64|1463.68|1461.88|1463.69|1461.89|1460.2|1458.4|0
1644956400000|2022-02-15 20:20:00|1463.93|1462.13|1460.95|1459.15|1464.68|1462.88|1459.2|1457.4|0
1644956700000|2022-02-15 20:25:00|1460.82|1459.02|1461.69|1459.89|1461.69|1459.89|1459.2|1457.4|0
1644957000000|2022-02-15 20:30:00|1461.44|1459.64|1451.98|1450.18|1461.44|1459.64|1451.48|1449.68|0
1644957300000|2022-02-15 20:35:00|1451.24|1449.44|1448.2|1446.4|1455.72|1453.92|1446.46|1444.66|0
1644957600000|2022-02-15 20:40:00|1447.45|1445.65|1454.73|1452.93|1455.23|1453.43|1444.48|1442.68|0
1644957900000|2022-02-15 20:45:00|1454.48|1452.68|1454.48|1452.68|1457.47|1455.67|1448.76|1446.96|0
1644958200000|2022-02-15 20:50:00|1454.6|1452.8|1461.32|1459.52|1468.17|1466.37|1454.6|1452.8|0
1644958500000|2022-02-15 20:55:00|1461.7|1459.9|1466.18|1464.38|1468.17|1466.37|1457.96|1456.16|0
1644958800000|2022-02-15 21:00:00|1466.68|1464.88|1458.66|1456.86|1466.68|1464.88|1458.29|1456.49|0
1644959100000|2022-02-15 21:05:00|1459.16|1457.36|1455.92|1454.12|1459.16|1457.36|1455.18|1453.38|0
1644959400000|2022-02-15 21:10:00|1455.68|1453.88|1457.17|1455.37|1458.17|1456.37|1454.43|1452.63|0
1644959700000|2022-02-15 21:15:00|1457.37|1455.17|1459.86|1457.66|1459.86|1457.66|1457.12|1454.92|0
1644960000000|2022-02-15 21:20:00|1459.61|1457.41|1461.1|1458.9|1461.6|1459.4|1459.11|1456.91|0
1644960300000|2022-02-15 21:25:00|1461.35|1459.15|1462.35|1460.15|1462.6|1460.4|1461.1|1458.9|0
1644960600000|2022-02-15 21:30:00|1462.1|1459.9|1462.6|1460.4|1463.1|1460.9|1461.97|1459.77|0
1644960900000|2022-02-15 21:35:00|1462.85|1460.65|1461.85|1459.65|1463.09|1460.89|1461.6|1459.4|0
1644961200000|2022-02-15 21:40:00|1462.1|1459.9|1459.36|1457.16|1462.35|1460.15|1459.11|1456.91|0
1644961500000|2022-02-15 21:45:00|1459.11|1456.91|1456.37|1454.17|1459.86|1457.66|1456.12|1453.92|0
1644961800000|2022-02-15 21:50:00|1456.62|1454.42|1459.11|1456.91|1459.61|1457.41|1456.12|1453.92|0
1644962100000|2022-02-15 21:55:00|1458.86|1456.66|1459.23|1457.03|1461.1|1458.9|1457.61|1455.41|0
1644962400000|2022-02-15 22:00:00|1459.92|1457.72|1460.02|1457.82|1460.2|1458|1459.63|1457.43|0
1644962700000|2022-02-15 22:05:00|1460.13|1457.93|1460.02|1457.82|1460.13|1457.93|1459.22|1457.02|0
1644963000000|2022-02-15 22:10:00|1459.8|1457.6|1458.97|1456.77|1459.8|1457.6|1458.86|1456.66|0
1644963300000|2022-02-15 22:15:00|1458.86|1456.66|1458.14|1455.94|1458.86|1456.66|1458.14|1455.94|0
1644963600000|2022-02-15 22:20:00|1458.1|1455.9|1457.78|1455.58|1458.43|1456.23|1457.64|1455.44|0
1644963900000|2022-02-15 22:25:00|1458.21|1456.01|1457.93|1455.73|1458.21|1456.01|1457.49|1455.29|0
1644964200000|2022-02-15 22:30:00|1457.89|1455.69|1457.93|1455.73|1458.25|1456.05|1457.86|1455.66|0
1644964500000|2022-02-15 22:35:00|1457.89|1455.69|1457.97|1455.77|1458.07|1455.87|1457.82|1455.62|0
1644964800000|2022-02-15 22:40:00|1458.07|1455.87|1458.07|1455.87|1458.36|1456.16|1457.89|1455.69|0
1644965100000|2022-02-15 22:45:00|1458.03|1455.83|1458.07|1455.87|1458.07|1455.87|1457.89|1455.69|0
1644965400000|2022-02-15 22:50:00|1458.29|1456.09|1458.14|1455.94|1458.32|1456.12|1457.97|1455.77|0
1644965700000|2022-02-15 22:55:00|1458.18|1455.98|1458.71|1456.51|1459.59|1457.39|1458.18|1455.98|0
1644966000000|2022-02-15 23:00:00|1460.22|1458.02|1460.6|1458.4|1461.21|1459.01|1458.36|1456.16|0
1644966300000|2022-02-15 23:05:00|1460.35|1458.15|1460.35|1458.15|1461.84|1459.64|1459.85|1457.65|0
1644966600000|2022-02-15 23:10:00|1460.6|1458.4|1458.85|1456.65|1460.72|1458.52|1458.6|1456.4|0
1644966900000|2022-02-15 23:15:00|1458.6|1456.4|1458.97|1456.77|1459.97|1457.77|1458.35|1456.15|0
1644967200000|2022-02-15 23:20:00|1459.1|1456.9|1456.98|1454.78|1459.1|1456.9|1456.61|1454.41|0
1644967500000|2022-02-15 23:25:00|1457.11|1454.91|1456.86|1454.66|1458.35|1456.15|1456.11|1453.91|0
1644967800000|2022-02-15 23:30:00|1457.11|1454.91|1457.85|1455.65|1459.1|1456.9|1456.73|1454.53|0
1644968100000|2022-02-15 23:35:00|1457.73|1455.53|1459.22|1457.02|1459.35|1457.15|1457.73|1455.53|0
1644968400000|2022-02-15 23:40:00|1459.1|1456.9|1458.1|1455.9|1459.72|1457.52|1458.1|1455.9|0
1644968700000|2022-02-15 23:45:00|1457.85|1455.65|1454.12|1451.92|1458.6|1456.4|1454.12|1451.92|0
1644969000000|2022-02-15 23:50:00|1453.87|1451.67|1454.37|1452.17|1455.36|1453.16|1453.12|1450.92|0
1644969300000|2022-02-15 23:55:00|1453.87|1451.67|1454.86|1452.66|1455.23|1453.03|1453.87|1451.67|0
1644969600000|2022-02-16 00:00:00|1454.37|1452.17|1455.23|1453.03|1456.11|1453.91|1453.87|1451.67|0
1644969900000|2022-02-16 00:05:00|1455.36|1453.16|1455.98|1453.78|1455.98|1453.78|1452.87|1450.67|0
1644970200000|2022-02-16 00:10:00|1456.36|1454.16|1453.74|1451.54|1456.36|1454.16|1453.12|1450.92|0
1644970500000|2022-02-16 00:15:00|1453.62|1451.42|1453.62|1451.42|1454.12|1451.92|1453.12|1450.92|0
1644970800000|2022-02-16 00:20:00|1453.37|1451.17|1452.62|1450.42|1453.37|1451.17|1452.12|1449.92|0
1644971100000|2022-02-16 00:25:00|1452.74|1450.54|1452.49|1450.29|1453.87|1451.67|1452.37|1450.17|0
1644971400000|2022-02-16 00:30:00|1452.37|1450.17|1453.37|1451.17|1453.49|1451.29|1452.37|1450.17|0
1644971700000|2022-02-16 00:35:00|1453.12|1450.92|1453.37|1451.17|1453.87|1451.67|1453.12|1450.92|0
1644972000000|2022-02-16 00:40:00|1453.24|1451.04|1452.87|1450.67|1453.62|1451.42|1452.62|1450.42|0
1644972300000|2022-02-16 00:45:00|1452.74|1450.54|1452.87|1450.67|1453.12|1450.92|1452.12|1449.92|0
1644972600000|2022-02-16 00:50:00|1452.62|1450.42|1452.87|1450.67|1453.12|1450.92|1452.12|1449.92|0
1644972900000|2022-02-16 00:55:00|1452.62|1450.42|1452.37|1450.17|1453.12|1450.92|1452.12|1449.92|0
1644973200000|2022-02-16 01:00:00|1452.87|1450.67|1452.87|1450.67|1453.36|1451.16|1452.12|1449.92|0
1644973500000|2022-02-16 01:05:00|1453.12|1450.92|1454.86|1452.66|1455.36|1453.16|1452.99|1450.79|0
1644973800000|2022-02-16 01:10:00|1455.11|1452.91|1452.62|1450.42|1455.11|1452.91|1452.62|1450.42|0
1644974100000|2022-02-16 01:15:00|1452.87|1450.67|1452.62|1450.42|1454.11|1451.91|1452.37|1450.17|0
1644974400000|2022-02-16 01:20:00|1452.86|1450.66|1452.86|1450.66|1453.11|1450.91|1452.12|1449.92|0
1644974700000|2022-02-16 01:25:00|1452.62|1450.42|1452.86|1450.66|1453.61|1451.41|1452.62|1450.42|0
1644975000000|2022-02-16 01:30:00|1453.11|1450.91|1452.37|1450.17|1453.48|1451.28|1452.12|1449.92|0
1644975300000|2022-02-16 01:35:00|1452.49|1450.29|1453.36|1451.16|1453.61|1451.41|1452.12|1449.92|0
1644975600000|2022-02-16 01:40:00|1453.61|1451.41|1452.12|1449.92|1453.61|1451.41|1452.12|1449.92|0
1644975900000|2022-02-16 01:45:00|1452.36|1450.16|1453.11|1450.91|1453.36|1451.16|1452.36|1450.16|0
1644976200000|2022-02-16 01:50:00|1453.36|1451.16|1453.86|1451.66|1454.11|1451.91|1452.86|1450.66|0
1644976500000|2022-02-16 01:55:00|1453.61|1451.41|1454.36|1452.16|1454.36|1452.16|1453.36|1451.16|0
1644976800000|2022-02-16 02:00:00|1454.6|1452.4|1454.85|1452.65|1455.22|1453.02|1454.35|1452.15|0
1644977100000|2022-02-16 02:05:00|1454.97|1452.77|1457.34|1455.14|1457.34|1455.14|1454.6|1452.4|0
1644977400000|2022-02-16 02:10:00|1457.59|1455.39|1455.6|1453.4|1457.59|1455.39|1454.6|1452.4|0
1644977700000|2022-02-16 02:15:00|1455.47|1453.27|1456.35|1454.15|1456.84|1454.64|1455.35|1453.15|0
1644978000000|2022-02-16 02:20:00|1456.59|1454.39|1456.22|1454.02|1456.84|1454.64|1455.85|1453.65|0
1644978300000|2022-02-16 02:25:00|1456.35|1454.15|1455.85|1453.65|1456.35|1454.15|1455.6|1453.4|0
1644978600000|2022-02-16 02:30:00|1455.6|1453.4|1454.85|1452.65|1455.85|1453.65|1453.85|1451.65|0
1644978900000|2022-02-16 02:35:00|1455.1|1452.9|1453.6|1451.4|1455.1|1452.9|1453.36|1451.16|0
1644979200000|2022-02-16 02:40:00|1453.85|1451.65|1453.85|1451.65|1454.1|1451.9|1453.11|1450.91|0
1644979500000|2022-02-16 02:45:00|1453.72|1451.52|1454.47|1452.27|1456.09|1453.89|1453.6|1451.4|0
1644979800000|2022-02-16 02:50:00|1454.6|1452.4|1454.85|1452.65|1454.85|1452.65|1454.35|1452.15|0
1644980100000|2022-02-16 02:55:00|1454.6|1452.4|1454.85|1452.65|1455.1|1452.9|1453.35|1451.15|0
1644980400000|2022-02-16 03:00:00|1455.1|1452.9|1454.85|1452.65|1455.84|1453.64|1453.85|1451.65|0
1644980700000|2022-02-16 03:05:00|1454.6|1452.4|1455.84|1453.64|1455.84|1453.64|1454.6|1452.4|0
1644981000000|2022-02-16 03:10:00|1455.59|1453.39|1455.87|1453.67|1455.87|1453.67|1455.34|1453.14|0
1644981300000|2022-02-16 03:15:00|1455.62|1453.42|1454.88|1452.68|1455.87|1453.67|1454.88|1452.68|0
1644981600000|2022-02-16 03:20:00|1455.13|1452.93|1453.88|1451.68|1455.13|1452.93|1453.88|1451.68|0
1644981900000|2022-02-16 03:25:00|1454.13|1451.93|1454.63|1452.43|1454.63|1452.43|1453.38|1451.18|0
1644982200000|2022-02-16 03:30:00|1454.38|1452.18|1454.38|1452.18|1454.5|1452.3|1453.13|1450.93|0
1644982500000|2022-02-16 03:35:00|1454.25|1452.05|1454.13|1451.93|1454.38|1452.18|1453.88|1451.68|0
1644982800000|2022-02-16 03:40:00|1454.38|1452.18|1454|1451.8|1454.87|1452.67|1453.88|1451.68|0
1644983100000|2022-02-16 03:45:00|1454.13|1451.93|1453.63|1451.43|1454.38|1452.18|1453.38|1451.18|0
1644983400000|2022-02-16 03:50:00|1453.75|1451.55|1452.63|1450.43|1453.88|1451.68|1452.63|1450.43|0
1644983700000|2022-02-16 03:55:00|1452.88|1450.68|1454.37|1452.17|1454.37|1452.17|1452.13|1449.93|0
1644984000000|2022-02-16 04:00:00|1454.13|1451.93|1454.13|1451.93|1454.37|1452.17|1453.63|1451.43|0
1644984300000|2022-02-16 04:05:00|1454.37|1452.17|1454.12|1451.92|1454.37|1452.17|1453.63|1451.43|0
1644984600000|2022-02-16 04:10:00|1454|1451.8|1454.37|1452.17|1454.37|1452.17|1453.88|1451.68|0
1644984900000|2022-02-16 04:15:00|1454.12|1451.92|1454.37|1452.17|1454.37|1452.17|1454.12|1451.92|0
1644985200000|2022-02-16 04:20:00|1455.12|1452.92|1454.62|1452.42|1455.12|1452.92|1454.62|1452.42|0
1644985500000|2022-02-16 04:25:00|1454.37|1452.17|1453.38|1451.18|1454.62|1452.42|1453.38|1451.18|0
1644985800000|2022-02-16 04:30:00|1453.62|1451.42|1453.62|1451.42|1453.87|1451.67|1453.5|1451.3|0
1644986100000|2022-02-16 04:35:00|1453.38|1451.18|1454.12|1451.92|1454.24|1452.04|1453.13|1450.93|0
1644986400000|2022-02-16 04:40:00|1454.24|1452.04|1454.37|1452.17|1454.62|1452.42|1453.87|1451.67|0
1644986700000|2022-02-16 04:45:00|1454.62|1452.42|1454.85|1452.65|1454.85|1452.65|1454.36|1452.16|0
1644987000000|2022-02-16 04:50:00|1455.1|1452.9|1455.72|1453.52|1455.85|1453.65|1454.85|1452.65|0
1644987300000|2022-02-16 04:55:00|1455.85|1453.65|1456.6|1454.4|1456.84|1454.64|1455.85|1453.65|0
1644987600000|2022-02-16 05:00:00|1456.84|1454.64|1458.84|1456.64|1458.84|1456.64|1456.35|1454.15|0
1644987900000|2022-02-16 05:05:00|1458.59|1456.39|1458.34|1456.14|1458.84|1456.64|1457.84|1455.64|0
1644988200000|2022-02-16 05:10:00|1458.21|1456.01|1459.58|1457.38|1460.08|1457.88|1457.84|1455.64|0
1644988500000|2022-02-16 05:15:00|1459.7|1457.5|1458.83|1456.63|1460.08|1457.88|1458.71|1456.51|0
1644988800000|2022-02-16 05:20:00|1458.59|1456.39|1458.83|1456.63|1459.33|1457.13|1458.09|1455.89|0
1644989100000|2022-02-16 05:25:00|1459.08|1456.88|1458.34|1456.14|1459.33|1457.13|1458.09|1455.89|0
1644989400000|2022-02-16 05:30:00|1458.46|1456.26|1458.34|1456.14|1459.58|1457.38|1458.09|1455.89|0
1644989700000|2022-02-16 05:35:00|1458.58|1456.38|1459.08|1456.88|1459.33|1457.13|1458.09|1455.89|0
1644990000000|2022-02-16 05:40:00|1459.33|1457.13|1459.08|1456.88|1459.33|1457.13|1458.33|1456.13|0
1644990300000|2022-02-16 05:45:00|1458.95|1456.75|1459.45|1457.25|1460.33|1458.13|1458.95|1456.75|0
1644990600000|2022-02-16 05:50:00|1459.58|1457.38|1459.33|1457.13|1460.33|1458.13|1459.08|1456.88|0
1644990900000|2022-02-16 05:55:00|1459.08|1456.88|1459.2|1457|1459.83|1457.63|1458.58|1456.38|0
1644991200000|2022-02-16 06:00:00|1458.83|1456.63|1458.7|1456.5|1461.57|1459.37|1458.58|1456.38|0
1644991500000|2022-02-16 06:05:00|1458.58|1456.38|1457.34|1455.14|1458.58|1456.38|1456.59|1454.39|0
1644991800000|2022-02-16 06:10:00|1457.09|1454.89|1458.33|1456.13|1458.83|1456.63|1456.84|1454.64|0
1644992100000|2022-02-16 06:15:00|1458.2|1456|1459.83|1457.63|1460.07|1457.87|1457.7|1455.5|0
1644992400000|2022-02-16 06:20:00|1459.94|1457.74|1460.07|1457.87|1460.44|1458.24|1459.45|1457.25|0
1644992700000|2022-02-16 06:25:00|1459.82|1457.62|1460.07|1457.87|1460.32|1458.12|1459.58|1457.38|0
1644993000000|2022-02-16 06:30:00|1460.32|1458.12|1461.57|1459.37|1462.07|1459.87|1460.32|1458.12|0
1644993300000|2022-02-16 06:35:00|1461.07|1458.87|1461.19|1458.99|1461.44|1459.24|1460.82|1458.62|0
1644993600000|2022-02-16 06:40:00|1461.07|1458.87|1461.32|1459.12|1462.06|1459.86|1460.82|1458.62|0
1644993900000|2022-02-16 06:45:00|1461.07|1458.87|1462.31|1460.11|1462.31|1460.11|1460.82|1458.62|0
1644994200000|2022-02-16 06:50:00|1462.06|1459.86|1461.32|1459.12|1462.31|1460.11|1460.82|1458.62|0
1644994500000|2022-02-16 06:55:00|1461.44|1459.24|1461.32|1459.12|1461.81|1459.61|1461.19|1458.99|0
1644994800000|2022-02-16 07:00:00|1460.82|1458.62|1462.31|1460.11|1464.8|1462.6|1460.32|1458.12|0
1644995100000|2022-02-16 07:05:00|1462.06|1459.86|1462.06|1459.86|1462.81|1460.61|1461.81|1459.61|0
1644995400000|2022-02-16 07:10:00|1461.93|1459.73|1461.07|1458.87|1462.56|1460.36|1460.07|1457.87|0
1644995700000|2022-02-16 07:15:00|1460.94|1458.74|1459.82|1457.62|1461.56|1459.36|1459.07|1456.87|0
1644996000000|2022-02-16 07:20:00|1459.57|1457.37|1459.44|1457.24|1460.32|1458.12|1458.44|1456.24|0
1644996300000|2022-02-16 07:25:00|1459.57|1457.37|1459.94|1457.74|1460.32|1458.12|1458.57|1456.37|0
1644996600000|2022-02-16 07:30:00|1460.07|1457.87|1461.31|1459.11|1461.56|1459.36|1458.69|1456.49|0
1644996900000|2022-02-16 07:35:00|1461.18|1458.98|1461.27|1459.07|1462.56|1460.36|1460.53|1458.33|0
1644997200000|2022-02-16 07:40:00|1461.15|1458.95|1460.28|1458.08|1462.02|1459.82|1460.03|1457.83|0
1644997500000|2022-02-16 07:45:00|1460.65|1458.45|1459.53|1457.33|1460.65|1458.45|1459.4|1457.2|0
1644997800000|2022-02-16 07:50:00|1459.4|1457.2|1458.28|1456.08|1460.53|1458.33|1457.54|1455.34|0
1644998100000|2022-02-16 07:55:00|1458.53|1456.33|1460.77|1458.57|1461.02|1458.82|1457.54|1455.34|0
1644998400000|2022-02-16 08:00:00|1460.53|1458.33|1457.04|1454.84|1462.64|1460.44|1455.54|1453.34|0
1644998700000|2022-02-16 08:05:00|1456.59|1454.79|1456.96|1455.16|1458.33|1456.53|1455.59|1453.79|0
1644999000000|2022-02-16 08:10:00|1456.84|1455.04|1463.93|1462.13|1463.93|1462.13|1456.34|1454.54|0
1644999300000|2022-02-16 08:15:00|1464.56|1462.76|1474.27|1472.47|1476.14|1474.34|1464.56|1462.76|0
1644999600000|2022-02-16 08:20:00|1475.02|1473.22|1477.51|1475.71|1480.25|1478.45|1475.02|1473.22|0
1644999900000|2022-02-16 08:25:00|1477.76|1475.96|1476.64|1474.84|1478.76|1476.96|1474.77|1472.97|0
1645000200000|2022-02-16 08:30:00|1476.77|1474.97|1476.27|1474.47|1477.01|1475.21|1474.52|1472.72|0
1645000500000|2022-02-16 08:35:00|1476.64|1474.84|1477.51|1475.71|1479.51|1477.71|1476.52|1474.72|0
1645000800000|2022-02-16 08:40:00|1478.01|1476.21|1473.15|1471.35|1478.51|1476.71|1473.03|1471.23|0
1645001100000|2022-02-16 08:45:00|1473.03|1471.23|1474.27|1472.47|1474.52|1472.72|1470.65|1468.85|0
1645001400000|2022-02-16 08:50:00|1474.64|1472.84|1471.53|1469.73|1475.27|1473.47|1471.03|1469.23|0
1645001700000|2022-02-16 08:55:00|1472.28|1470.48|1476.26|1474.46|1477.51|1475.71|1472.03|1470.23|0
1645002000000|2022-02-16 09:00:00|1477.01|1475.21|1480.75|1478.95|1484.24|1482.44|1475.39|1473.59|0
1645002300000|2022-02-16 09:05:00|1480.25|1478.45|1470.07|1468.27|1480.25|1478.45|1469.07|1467.27|0
1645002600000|2022-02-16 09:10:00|1469.82|1468.02|1471.31|1469.51|1471.56|1469.76|1464.59|1462.79|0
1645002900000|2022-02-16 09:15:00|1471.56|1469.76|1471.06|1469.26|1471.56|1469.76|1469.57|1467.77|0
1645003200000|2022-02-16 09:20:00|1470.56|1468.76|1469.32|1467.52|1471.68|1469.88|1467.94|1466.14|0
1645003500000|2022-02-16 09:25:00|1469.57|1467.77|1469.07|1467.27|1470.43|1468.63|1468.82|1467.02|0
1645003800000|2022-02-16 09:30:00|1468.94|1467.14|1470.31|1468.51|1473.3|1471.5|1468.82|1467.02|0
1645004100000|2022-02-16 09:35:00|1470.43|1468.63|1470.31|1468.51|1470.93|1469.13|1468.07|1466.27|0
1645004400000|2022-02-16 09:40:00|1470.06|1468.26|1466.33|1464.53|1470.93|1469.13|1466.33|1464.53|0
1645004700000|2022-02-16 09:45:00|1466.83|1465.03|1467.44|1465.64|1467.82|1466.02|1466.08|1464.28|0
1645005000000|2022-02-16 09:50:00|1467.32|1465.52|1467.82|1466.02|1469.57|1467.77|1466.83|1465.03|0
1645005300000|2022-02-16 09:55:00|1467.57|1465.77|1464.58|1462.78|1468.19|1466.39|1463.21|1461.41|0
1645005600000|2022-02-16 10:00:00|1464.08|1462.28|1462.21|1460.41|1464.33|1462.53|1457.11|1455.31|0
1645005900000|2022-02-16 10:05:00|1462.34|1460.54|1462.59|1460.79|1463.59|1461.79|1460.35|1458.55|0
1645006200000|2022-02-16 10:10:00|1462.84|1461.04|1464.83|1463.03|1465.33|1463.53|1461.96|1460.16|0
1645006500000|2022-02-16 10:15:00|1465.08|1463.28|1460.35|1458.55|1465.58|1463.78|1459.47|1457.67|0
1645006800000|2022-02-16 10:20:00|1460.1|1458.3|1452.87|1451.07|1460.6|1458.8|1451.88|1450.08|0
1645007100000|2022-02-16 10:25:00|1452.63|1450.83|1456.36|1454.56|1457.36|1455.56|1452.13|1450.33|0
1645007400000|2022-02-16 10:30:00|1455.73|1453.93|1458.95|1457.15|1459.08|1457.28|1454.62|1452.82|0
1645007700000|2022-02-16 10:35:00|1458.99|1457.19|1457.25|1455.45|1459.12|1457.32|1456.38|1454.58|0
1645008000000|2022-02-16 10:40:00|1457.38|1455.58|1459.62|1457.82|1460.24|1458.44|1457.38|1455.58|0
1645008300000|2022-02-16 10:45:00|1459.87|1458.07|1459.99|1458.19|1460.61|1458.81|1458.12|1456.32|0
1645008600000|2022-02-16 10:50:00|1459.74|1457.94|1461.11|1459.31|1461.86|1460.06|1459.74|1457.94|0
1645008900000|2022-02-16 10:55:00|1461.36|1459.56|1461.48|1459.68|1463.1|1461.3|1460.86|1459.06|0
1645009200000|2022-02-16 11:00:00|1461.61|1459.81|1461.86|1460.06|1464.85|1463.05|1460.73|1458.93|0
1645009500000|2022-02-16 11:05:00|1461.73|1459.93|1461.48|1459.68|1463.6|1461.8|1461.36|1459.56|0
1645009800000|2022-02-16 11:10:00|1461.36|1459.56|1457.87|1456.07|1461.36|1459.56|1457.87|1456.07|0
1645010100000|2022-02-16 11:15:00|1457.99|1456.19|1458.87|1457.07|1460.61|1458.81|1457.99|1456.19|0
1645010400000|2022-02-16 11:20:00|1458.99|1457.19|1458.87|1457.07|1460.11|1458.31|1458.49|1456.69|0
1645010700000|2022-02-16 11:25:00|1459.12|1457.32|1459.62|1457.82|1460.11|1458.31|1456.38|1454.58|0
1645011000000|2022-02-16 11:30:00|1459.37|1457.57|1461.61|1459.81|1463.1|1461.3|1458.37|1456.57|0
1645011300000|2022-02-16 11:35:00|1461.36|1459.56|1463.6|1461.8|1463.6|1461.8|1460.36|1458.56|0
1645011600000|2022-02-16 11:40:00|1464.35|1462.55|1463.1|1461.3|1464.35|1462.55|1462.1|1460.3|0
1645011900000|2022-02-16 11:45:00|1462.97|1461.17|1462.85|1461.05|1464.1|1462.3|1462.6|1460.8|0
1645012200000|2022-02-16 11:50:00|1462.97|1461.17|1460.98|1459.18|1463.35|1461.55|1460.86|1459.06|0
1645012500000|2022-02-16 11:55:00|1460.86|1459.06|1462.47|1460.67|1465.09|1463.29|1460.86|1459.06|0
1645012800000|2022-02-16 12:00:00|1462.1|1460.3|1466.09|1464.29|1466.09|1464.29|1461.85|1460.05|0
1645013100000|2022-02-16 12:05:00|1465.84|1464.04|1464.09|1462.29|1465.84|1464.04|1464.09|1462.29|0
1645013400000|2022-02-16 12:10:00|1462.6|1460.8|1465.09|1463.29|1465.21|1463.41|1461.35|1459.55|0
1645013700000|2022-02-16 12:15:00|1464.84|1463.04|1463.22|1461.42|1464.84|1463.04|1461.85|1460.05|0
1645014000000|2022-02-16 12:20:00|1463.35|1461.55|1462.35|1460.55|1464.09|1462.29|1461.85|1460.05|0
1645014300000|2022-02-16 12:25:00|1462.85|1461.05|1464.09|1462.29|1465.34|1463.54|1462.35|1460.55|0
1645014600000|2022-02-16 12:30:00|1463.1|1461.3|1460.36|1458.56|1463.59|1461.79|1459.86|1458.06|0
1645014900000|2022-02-16 12:35:00|1460.61|1458.81|1455.13|1453.33|1460.61|1458.81|1454.38|1452.58|0
1645015200000|2022-02-16 12:40:00|1454.88|1453.08|1455.37|1453.57|1456.37|1454.57|1452.88|1451.08|0
1645015500000|2022-02-16 12:45:00|1455.13|1453.33|1457.12|1455.32|1457.37|1455.57|1454.63|1452.83|0
1645015800000|2022-02-16 12:50:00|1457.37|1455.57|1455.12|1453.32|1458.61|1456.81|1455.12|1453.32|0
1645016100000|2022-02-16 12:55:00|1455.37|1453.57|1456.37|1454.57|1456.62|1454.82|1452.88|1451.08|0
1645016400000|2022-02-16 13:00:00|1456.87|1455.07|1458.11|1456.31|1458.11|1456.31|1456.12|1454.32|0
1645016700000|2022-02-16 13:05:00|1458.36|1456.56|1454.87|1453.07|1458.36|1456.56|1454.38|1452.58|0
1645017000000|2022-02-16 13:10:00|1455.12|1453.32|1456.87|1455.07|1457.36|1455.56|1453.88|1452.08|0
1645017300000|2022-02-16 13:15:00|1457.23|1455.43|1458.36|1456.56|1458.86|1457.06|1456.62|1454.82|0
1645017600000|2022-02-16 13:20:00|1458.11|1456.31|1459.6|1457.8|1459.85|1458.05|1457.86|1456.06|0
1645017900000|2022-02-16 13:25:00|1459.48|1457.68|1457.23|1455.43|1460.6|1458.8|1457.11|1455.31|0
1645018200000|2022-02-16 13:30:00|1457.11|1455.31|1461.85|1460.05|1463.34|1461.54|1454|1452.2|0
1645018500000|2022-02-16 13:35:00|1461.72|1459.92|1462.96|1461.16|1465.83|1464.03|1460.35|1458.55|0
1645018800000|2022-02-16 13:40:00|1462.84|1461.04|1460.85|1459.05|1463.21|1461.41|1460.61|1458.81|0
1645019100000|2022-02-16 13:45:00|1460.73|1458.93|1453.01|1451.21|1461.6|1459.8|1452.39|1450.59|0
1645019400000|2022-02-16 13:50:00|1453.14|1451.34|1450.65|1448.85|1453.64|1451.84|1448.16|1446.36|0
1645019700000|2022-02-16 13:55:00|1450.4|1448.6|1448.42|1446.62|1450.4|1448.6|1446.19|1444.39|0
1645020000000|2022-02-16 14:00:00|1448.67|1446.87|1447.93|1446.13|1448.92|1447.12|1444.69|1442.89|0
1645020300000|2022-02-16 14:05:00|1447.43|1445.63|1443.95|1442.15|1448.42|1446.62|1442.7|1440.9|0
1645020600000|2022-02-16 14:10:00|1444.19|1442.39|1442.99|1441.19|1444.19|1442.39|1442.2|1440.4|0
1645020900000|2022-02-16 14:15:00|1443.24|1441.44|1445.47|1443.67|1446.22|1444.42|1443.11|1441.31|0
1645021200000|2022-02-16 14:20:00|1445.72|1443.92|1445.22|1443.42|1445.72|1443.92|1442.49|1440.69|0
1645021500000|2022-02-16 14:25:00|1444.98|1443.18|1445.47|1443.67|1447.96|1446.16|1444.23|1442.43|0
1645021800000|2022-02-16 14:30:00|1445.97|1444.17|1450.7|1448.9|1453.68|1451.88|1445.97|1444.17|0
1645022100000|2022-02-16 14:35:00|1449.2|1447.4|1448.95|1447.15|1450.7|1448.9|1446.96|1445.16|0
1645022400000|2022-02-16 14:40:00|1447.96|1446.16|1444.48|1442.68|1449.45|1447.65|1444.48|1442.68|0
1645022700000|2022-02-16 14:45:00|1444.73|1442.93|1445.59|1443.79|1451.94|1450.14|1443.98|1442.18|0
1645023000000|2022-02-16 14:50:00|1444.72|1442.92|1433.32|1431.52|1444.72|1442.92|1430.34|1428.54|0
1645023300000|2022-02-16 14:55:00|1434.82|1433.02|1433.48|1431.68|1435.56|1433.76|1431.09|1429.29|0
1645023600000|2022-02-16 15:00:00|1433.6|1431.8|1435.22|1433.42|1438.2|1436.4|1429.5|1427.7|0
1645023900000|2022-02-16 15:05:00|1435.47|1433.67|1435.71|1433.91|1438.2|1436.4|1433.97|1432.17|0
1645024200000|2022-02-16 15:10:00|1435.47|1433.67|1435.43|1433.63|1439.66|1437.86|1432.98|1431.18|0
1645024500000|2022-02-16 15:15:00|1435.18|1433.38|1431.7|1429.9|1436.05|1434.25|1428.21|1426.41|0
1645024800000|2022-02-16 15:20:00|1431.45|1429.65|1435.68|1433.88|1436.42|1434.62|1430.07|1428.27|0
1645025100000|2022-02-16 15:25:00|1436.17|1434.37|1438.41|1436.61|1438.66|1436.86|1434.18|1432.38|0
1645025400000|2022-02-16 15:30:00|1438.66|1436.86|1438.91|1437.11|1438.91|1437.11|1435.18|1433.38|0
1645025700000|2022-02-16 15:35:00|1438.66|1436.86|1438.66|1436.86|1441.15|1439.35|1436.92|1435.12|0
1645026000000|2022-02-16 15:40:00|1437.91|1436.11|1439.65|1437.85|1439.65|1437.85|1434.43|1432.63|0
1645026300000|2022-02-16 15:45:00|1439.4|1437.6|1436.88|1435.08|1440.65|1438.85|1436.13|1434.33|0
1645026600000|2022-02-16 15:50:00|1436.63|1434.83|1439.37|1437.57|1441.11|1439.31|1436.63|1434.83|0
1645026900000|2022-02-16 15:55:00|1439.12|1437.32|1435.64|1433.84|1439.12|1437.32|1433.89|1432.09|0
1645027200000|2022-02-16 16:00:00|1436.38|1434.58|1439.12|1437.32|1439.49|1437.69|1435.14|1433.34|0
1645027500000|2022-02-16 16:05:00|1438.87|1437.07|1441.11|1439.31|1442.6|1440.8|1434.89|1433.09|0
1645027800000|2022-02-16 16:10:00|1440.86|1439.06|1438.87|1437.07|1441.61|1439.81|1438.62|1436.82|0
1645028100000|2022-02-16 16:15:00|1439.37|1437.57|1434.89|1433.09|1442.35|1440.55|1434.89|1433.09|0
1645028400000|2022-02-16 16:20:00|1435.14|1433.34|1438.49|1436.69|1438.62|1436.82|1433.39|1431.59|0
1645028700000|2022-02-16 16:25:00|1438.37|1436.57|1442.1|1440.3|1442.85|1441.05|1437.87|1436.07|0
1645029000000|2022-02-16 16:30:00|1442.35|1440.55|1439.61|1437.81|1442.35|1440.55|1439.11|1437.31|0
1645029300000|2022-02-16 16:35:00|1439.36|1437.56|1439.86|1438.06|1442.1|1440.3|1438.62|1436.82|0
1645029600000|2022-02-16 16:40:00|1440.11|1438.31|1437.62|1435.82|1441.1|1439.3|1435.5|1433.7|0
1645029900000|2022-02-16 16:45:00|1437.87|1436.07|1439.36|1437.56|1439.36|1437.56|1436.87|1435.07|0
1645030200000|2022-02-16 16:50:00|1439.11|1437.31|1439.61|1437.81|1441.35|1439.55|1438.86|1437.06|0
1645030500000|2022-02-16 16:55:00|1439.11|1437.31|1441.35|1439.55|1442.84|1441.04|1439.11|1437.31|0
1645030800000|2022-02-16 17:00:00|1441.85|1440.05|1442.79|1440.99|1445.03|1443.23|1440.6|1438.8|0
1645031100000|2022-02-16 17:05:00|1443.04|1441.24|1441.8|1440|1444.53|1442.73|1441.55|1439.75|0
1645031400000|2022-02-16 17:10:00|1441.55|1439.75|1440.55|1438.75|1442.54|1440.74|1439.56|1437.76|0
1645031700000|2022-02-16 17:15:00|1440.8|1439|1439.56|1437.76|1441.3|1439.5|1438.56|1436.76|0
1645032000000|2022-02-16 17:20:00|1440.05|1438.25|1439.8|1438|1440.8|1439|1438.56|1436.76|0
1645032300000|2022-02-16 17:25:00|1439.56|1437.76|1438.56|1436.76|1441.3|1439.5|1438.31|1436.51|0
1645032600000|2022-02-16 17:30:00|1438.31|1436.51|1426.62|1424.82|1438.31|1436.51|1425.37|1423.57|0
1645032900000|2022-02-16 17:35:00|1426.37|1424.57|1431.58|1429.78|1431.83|1430.03|1425.37|1423.57|0
1645033200000|2022-02-16 17:40:00|1431.83|1430.03|1433.57|1431.77|1434.82|1433.02|1431.83|1430.03|0
1645033500000|2022-02-16 17:45:00|1434.07|1432.27|1434.94|1433.14|1436.06|1434.26|1433.07|1431.27|0
1645033800000|2022-02-16 17:50:00|1435.31|1433.51|1435.79|1433.99|1437.54|1435.74|1433.82|1432.02|0
1645034100000|2022-02-16 17:55:00|1435.55|1433.75|1434.53|1432.73|1436.79|1434.99|1434.05|1432.25|0
1645034400000|2022-02-16 18:00:00|1434.28|1432.48|1431.55|1429.75|1435.53|1433.73|1430.8|1429|0
1645034700000|2022-02-16 18:05:00|1431.79|1429.99|1434.53|1432.73|1435.53|1433.73|1431.05|1429.25|0
1645035000000|2022-02-16 18:10:00|1434.78|1432.98|1435.53|1433.73|1435.65|1433.85|1433.29|1431.49|0
1645035300000|2022-02-16 18:15:00|1435.65|1433.85|1435.53|1433.73|1436.52|1434.72|1434.78|1432.98|0
1645035600000|2022-02-16 18:20:00|1435.77|1433.97|1437.02|1435.22|1439.01|1437.21|1434.78|1432.98|0
1645035900000|2022-02-16 18:25:00|1437.27|1435.47|1436.27|1434.47|1437.27|1435.47|1434.78|1432.98|0
1645036200000|2022-02-16 18:30:00|1435.77|1433.97|1434.03|1432.23|1435.77|1433.97|1433.28|1431.48|0
1645036500000|2022-02-16 18:35:00|1434.28|1432.48|1434.53|1432.73|1436.52|1434.72|1433.53|1431.73|0
1645036800000|2022-02-16 18:40:00|1434.28|1432.48|1432.29|1430.49|1434.28|1432.48|1431.29|1429.49|0
1645037100000|2022-02-16 18:45:00|1432.54|1430.74|1433.53|1431.73|1435.03|1433.23|1432.04|1430.24|0
1645037400000|2022-02-16 18:50:00|1434.03|1432.23|1436.02|1434.22|1437.02|1435.22|1434.03|1432.23|0
1645037700000|2022-02-16 18:55:00|1435.77|1433.97|1434.65|1432.85|1436.39|1434.59|1430.41|1428.61|0
1645038000000|2022-02-16 19:00:00|1435.02|1433.22|1442.51|1440.71|1451.57|1449.77|1426.1|1424.3|0
1645038300000|2022-02-16 19:05:00|1443.12|1441.32|1447.6|1445.8|1454.21|1452.41|1439.52|1437.72|0
1645038600000|2022-02-16 19:10:00|1448.23|1446.43|1444.24|1442.44|1450.06|1448.26|1441.73|1439.93|0
1645038900000|2022-02-16 19:15:00|1443.36|1441.56|1451.7|1449.9|1454.31|1452.51|1443.36|1441.56|0
1645039200000|2022-02-16 19:20:00|1452.2|1450.4|1467.33|1465.53|1467.58|1465.78|1450.46|1448.66|0
1645039500000|2022-02-16 19:25:00|1467.83|1466.03|1467.08|1465.28|1468.08|1466.28|1464.59|1462.79|0
1645039800000|2022-02-16 19:30:00|1470.32|1468.52|1468.86|1467.06|1477.08|1475.28|1468.86|1467.06|0
1645040100000|2022-02-16 19:35:00|1469.6|1467.8|1466.62|1464.82|1470.85|1469.05|1462.63|1460.83|0
1645040400000|2022-02-16 19:40:00|1466.37|1464.57|1464|1462.2|1467.36|1465.56|1460.64|1458.84|0
1645040700000|2022-02-16 19:45:00|1463.5|1461.7|1460.64|1458.84|1466.62|1464.82|1458.65|1456.85|0
1645041000000|2022-02-16 19:50:00|1460.39|1458.59|1463.87|1462.07|1465.62|1463.82|1459.39|1457.59|0
1645041300000|2022-02-16 19:55:00|1464.12|1462.32|1471.35|1469.55|1471.35|1469.55|1463.63|1461.83|0
1645041600000|2022-02-16 20:00:00|1471.96|1470.16|1481.31|1479.51|1482.06|1480.26|1469.1|1467.3|0
1645041900000|2022-02-16 20:05:00|1481.06|1479.26|1478.07|1476.27|1481.06|1479.26|1477.07|1475.27|0
1645042200000|2022-02-16 20:10:00|1478.57|1476.77|1474.83|1473.03|1478.82|1477.02|1472.84|1471.04|0
1645042500000|2022-02-16 20:15:00|1475.33|1473.53|1477.75|1475.95|1477.75|1475.95|1472.84|1471.04|0
1645042800000|2022-02-16 20:20:00|1477.01|1475.21|1475.01|1473.21|1477.75|1475.95|1471.52|1469.72|0
1645043100000|2022-02-16 20:25:00|1474.76|1472.96|1479.79|1477.99|1479.91|1478.11|1474.76|1472.96|0
1645043400000|2022-02-16 20:30:00|1479.29|1477.49|1473.81|1472.01|1480.29|1478.49|1470.57|1468.77|0
1645043700000|2022-02-16 20:35:00|1473.56|1471.76|1479.3|1477.5|1479.67|1477.87|1472.56|1470.76|0
1645044000000|2022-02-16 20:40:00|1478.3|1476.5|1477.43|1475.63|1480.3|1478.5|1477.06|1475.26|0
1645044300000|2022-02-16 20:45:00|1477.81|1476.01|1481.29|1479.49|1481.54|1479.74|1474.57|1472.77|0
1645044600000|2022-02-16 20:50:00|1483.78|1481.98|1474.07|1472.27|1485.9|1484.1|1474.07|1472.27|0
1645044900000|2022-02-16 20:55:00|1474.94|1473.14|1471.58|1469.78|1474.94|1473.14|1468.84|1467.04|0
1645045200000|2022-02-16 21:00:00|1472.82|1471.02|1468.59|1466.79|1472.82|1471.02|1467.34|1465.54|0
1645045500000|2022-02-16 21:05:00|1468.34|1466.54|1467.84|1466.04|1469.34|1467.54|1467.09|1465.29|0
1645045800000|2022-02-16 21:10:00|1467.59|1465.79|1467.34|1465.54|1469.83|1468.03|1467.09|1465.29|0
1645046100000|2022-02-16 21:15:00|1468.79|1466.59|1469.04|1466.84|1470.03|1467.83|1468.54|1466.34|0
1645046400000|2022-02-16 21:20:00|1469.16|1466.96|1469.15|1466.95|1473.27|1471.07|1465.8|1463.6|0
1645046700000|2022-02-16 21:25:00|1469.04|1466.84|1469.4|1467.2|1470.78|1468.58|1467.79|1465.59|0
1645047000000|2022-02-16 21:30:00|1469.53|1467.33|1469.53|1467.33|1471.53|1469.33|1468.79|1466.59|0
1645047300000|2022-02-16 21:35:00|1469.28|1467.08|1468.78|1466.58|1470.03|1467.83|1468.78|1466.58|0
1645047600000|2022-02-16 21:40:00|1469.28|1467.08|1467.79|1465.59|1469.53|1467.33|1467.79|1465.59|0
1645047900000|2022-02-16 21:45:00|1468.04|1465.84|1466.54|1464.34|1468.04|1465.84|1466.54|1464.34|0
1645048200000|2022-02-16 21:50:00|1467.16|1464.96|1466.29|1464.09|1467.54|1465.34|1465.79|1463.59|0
1645048500000|2022-02-16 21:55:00|1466.54|1464.34|1467.16|1464.96|1467.54|1465.34|1466.16|1463.96|0
1645048800000|2022-02-16 22:00:00|1467.09|1464.89|1467.27|1465.07|1467.38|1465.18|1466.69|1464.49|0
1645049100000|2022-02-16 22:05:00|1467.16|1464.96|1467.34|1465.14|1467.38|1465.18|1467.09|1464.89|0
1645049400000|2022-02-16 22:10:00|1467.09|1464.89|1466.98|1464.78|1467.6|1465.4|1466.91|1464.71|0
1645049700000|2022-02-16 22:15:00|1467.09|1464.89|1467.64|1465.44|1467.64|1465.44|1467.09|1464.89|0
1645050000000|2022-02-16 22:20:00|1467.77|1465.57|1468.79|1466.59|1468.79|1466.59|1467.77|1465.57|0
1645050300000|2022-02-16 22:25:00|1468.86|1466.66|1469.37|1467.17|1469.84|1467.64|1468.79|1466.59|0
1645050600000|2022-02-16 22:30:00|1469.41|1467.21|1469.26|1467.06|1469.7|1467.5|1468.71|1466.51|0
1645050900000|2022-02-16 22:35:00|1469.3|1467.1|1469.33|1467.13|1469.52|1467.32|1469.19|1466.99|0
1645051200000|2022-02-16 22:40:00|1469.37|1467.17|1468.42|1466.22|1469.37|1467.17|1468.17|1465.97|0
1645051500000|2022-02-16 22:45:00|1468.46|1466.26|1467.33|1465.13|1468.46|1466.26|1467.3|1465.1|0
1645051800000|2022-02-16 22:50:00|1467.26|1465.06|1468.79|1466.59|1468.79|1466.59|1466.98|1464.78|0
1645052100000|2022-02-16 22:55:00|1468.53|1466.33|1467.37|1465.17|1468.53|1466.33|1466.76|1464.56|0
1645052400000|2022-02-16 23:00:00|1467.9|1465.7|1471.52|1469.32|1471.89|1469.69|1467.65|1465.45|0
1645052700000|2022-02-16 23:05:00|1471.64|1469.44|1472.51|1470.31|1473.13|1470.93|1471.52|1469.32|0
1645053000000|2022-02-16 23:10:00|1472.76|1470.56|1473.01|1470.81|1473.51|1471.31|1472.01|1469.81|0
1645053300000|2022-02-16 23:15:00|1473.13|1470.93|1472.76|1470.56|1473.26|1471.06|1470.52|1468.32|0
1645053600000|2022-02-16 23:20:00|1472.88|1470.68|1473.26|1471.06|1473.76|1471.56|1472.26|1470.06|0
1645053900000|2022-02-16 23:25:00|1473.51|1471.31|1475.12|1472.92|1475.25|1473.05|1473.51|1471.31|0
1645054200000|2022-02-16 23:30:00|1475.5|1473.3|1475|1472.8|1475.75|1473.55|1474.5|1472.3|0
1645054500000|2022-02-16 23:35:00|1474.5|1472.3|1476|1473.8|1476.5|1474.3|1474.25|1472.05|0
1645054800000|2022-02-16 23:40:00|1475.75|1473.55|1466.78|1464.58|1476.12|1473.92|1466.53|1464.33|0
1645055100000|2022-02-16 23:45:00|1466.28|1464.08|1463.79|1461.59|1467.03|1464.83|1463.54|1461.34|0
1645055400000|2022-02-16 23:50:00|1463.54|1461.34|1464.04|1461.84|1465.29|1463.09|1462.55|1460.35|0
1645055700000|2022-02-16 23:55:00|1464.29|1462.09|1463.54|1461.34|1464.54|1462.34|1462.3|1460.1|0
1645056000000|2022-02-17 00:00:00|1463.29|1461.09|1462.17|1459.97|1464.04|1461.84|1462.05|1459.85|0
1645056300000|2022-02-17 00:05:00|1462.3|1460.1|1461.8|1459.6|1463.04|1460.84|1461.55|1459.35|0
1645056600000|2022-02-17 00:10:00|1461.55|1459.35|1461.8|1459.6|1463.29|1461.09|1461.55|1459.35|0
1645056900000|2022-02-17 00:15:00|1461.67|1459.47|1461.3|1459.1|1462.29|1460.09|1460.8|1458.6|0
1645057200000|2022-02-17 00:20:00|1461.42|1459.22|1461.8|1459.6|1462.05|1459.85|1460.8|1458.6|0
1645057500000|2022-02-17 00:25:00|1461.55|1459.35|1462.54|1460.34|1463.04|1460.84|1461.55|1459.35|0
1645057800000|2022-02-17 00:30:00|1462.66|1460.46|1464.04|1461.84|1464.54|1462.34|1462.54|1460.34|0
1645058100000|2022-02-17 00:35:00|1464.29|1462.09|1463.54|1461.34|1466.03|1463.83|1463.54|1461.34|0
1645058400000|2022-02-17 00:40:00|1463.79|1461.59|1463.04|1460.84|1464.04|1461.84|1462.29|1460.09|0
1645058700000|2022-02-17 00:45:00|1462.79|1460.59|1464.04|1461.84|1464.78|1462.58|1461.79|1459.59|0
1645059000000|2022-02-17 00:50:00|1464.16|1461.96|1462.29|1460.09|1464.28|1462.08|1462.29|1460.09|0
1645059300000|2022-02-17 00:55:00|1462.41|1460.21|1463.79|1461.59|1464.03|1461.83|1462.41|1460.21|0
1645059600000|2022-02-17 01:00:00|1464.03|1461.83|1463.79|1461.59|1464.78|1462.58|1463.04|1460.84|0
1645059900000|2022-02-17 01:05:00|1463.66|1461.46|1462.79|1460.59|1464.03|1461.83|1462.54|1460.34|0
1645060200000|2022-02-17 01:10:00|1463.04|1460.84|1464.53|1462.33|1464.53|1462.33|1462.79|1460.59|0
1645060500000|2022-02-17 01:15:00|1465.28|1463.08|1464.53|1462.33|1465.28|1463.08|1463.04|1460.84|0
1645060800000|2022-02-17 01:20:00|1464.78|1462.58|1464.78|1462.58|1465.03|1462.83|1464.15|1461.95|0
1645061100000|2022-02-17 01:25:00|1464.9|1462.7|1466.52|1464.32|1467.27|1465.07|1464.53|1462.33|0
1645061400000|2022-02-17 01:30:00|1466.27|1464.07|1465.65|1463.45|1466.52|1464.32|1465.03|1462.83|0
1645061700000|2022-02-17 01:35:00|1465.53|1463.33|1466.27|1464.07|1466.27|1464.07|1465.03|1462.83|0
1645062000000|2022-02-17 01:40:00|1466.02|1463.82|1465.28|1463.08|1466.27|1464.07|1465.28|1463.08|0
1645062300000|2022-02-17 01:45:00|1465.53|1463.33|1464.03|1461.83|1465.77|1463.57|1462.79|1460.59|0
1645062600000|2022-02-17 01:50:00|1464.28|1462.08|1464.4|1462.2|1464.4|1462.2|1462.41|1460.21|0
1645062900000|2022-02-17 01:55:00|1464.28|1462.08|1464.28|1462.08|1464.78|1462.58|1463.78|1461.58|0
1645063200000|2022-02-17 02:00:00|1464.03|1461.83|1467.52|1465.32|1468.01|1465.81|1464.03|1461.83|0
1645063500000|2022-02-17 02:05:00|1468.26|1466.06|1466.77|1464.57|1468.26|1466.06|1466.02|1463.82|0
1645063800000|2022-02-17 02:10:00|1466.52|1464.32|1468.26|1466.06|1469.01|1466.81|1466.52|1464.32|0
1645064100000|2022-02-17 02:15:00|1468.51|1466.31|1468.51|1466.31|1469.13|1466.93|1467.76|1465.56|0
1645064400000|2022-02-17 02:20:00|1468.76|1466.56|1468.01|1465.81|1468.76|1466.56|1467.51|1465.31|0
1645064700000|2022-02-17 02:25:00|1467.76|1465.56|1468.01|1465.81|1468.51|1466.31|1467.76|1465.56|0
1645065000000|2022-02-17 02:30:00|1468.13|1465.93|1467.51|1465.31|1468.26|1466.06|1466.89|1464.69|0
1645065300000|2022-02-17 02:35:00|1467.63|1465.43|1467.88|1465.68|1468.51|1466.31|1467.26|1465.06|0
1645065600000|2022-02-17 02:40:00|1468.01|1465.81|1467.76|1465.56|1469.01|1466.81|1467.76|1465.56|0
1645065900000|2022-02-17 02:45:00|1467.63|1465.43|1467.51|1465.31|1468.26|1466.06|1467.01|1464.81|0
1645066200000|2022-02-17 02:50:00|1467.38|1465.18|1468.51|1466.31|1468.76|1466.56|1467.26|1465.06|0
1645066500000|2022-02-17 02:55:00|1468.63|1466.43|1469.01|1466.81|1469.26|1467.06|1468.51|1466.31|0
1645066800000|2022-02-17 03:00:00|1469.26|1467.06|1468.51|1466.31|1469.26|1467.06|1468.26|1466.06|0
1645067100000|2022-02-17 03:05:00|1468.76|1466.56|1469.25|1467.05|1469.25|1467.05|1468.26|1466.06|0
1645067400000|2022-02-17 03:10:00|1469.37|1467.17|1469.5|1467.3|1469.75|1467.55|1469.25|1467.05|0
1645067700000|2022-02-17 03:15:00|1469.37|1467.17|1469.5|1467.3|1469.75|1467.55|1469|1466.8|0
1645068000000|2022-02-17 03:20:00|1469.25|1467.05|1468.51|1466.31|1469.25|1467.05|1468.26|1466.06|0
1645068300000|2022-02-17 03:25:00|1468.75|1466.55|1469|1466.8|1469|1466.8|1468.51|1466.31|0
1645068600000|2022-02-17 03:30:00|1469.25|1467.05|1467.76|1465.56|1469.5|1467.3|1467.76|1465.56|0
1645068900000|2022-02-17 03:35:00|1467.51|1465.31|1468.5|1466.3|1468.75|1466.55|1467.51|1465.31|0
1645069200000|2022-02-17 03:40:00|1468.75|1466.55|1468.62|1466.42|1469.25|1467.05|1468.62|1466.42|0
1645069500000|2022-02-17 03:45:00|1468.75|1466.55|1466.01|1463.81|1468.75|1466.55|1466.01|1463.81|0
1645069800000|2022-02-17 03:50:00|1466.26|1464.06|1462.03|1459.83|1466.76|1464.56|1462.03|1459.83|0
1645070100000|2022-02-17 03:55:00|1460.28|1458.08|1452.15|1449.95|1460.28|1458.08|1452.06|1449.86|0
1645070400000|2022-02-17 04:00:00|1449.91|1447.71|1440.27|1437.19|1449.91|1447.71|1440.15|1437.07|0
1645070700000|2022-02-17 04:05:00|1439.9|1436.82|1445.12|1442.04|1446.12|1443.04|1438.9|1435.82|0
1645071000000|2022-02-17 04:10:00|1444.99|1441.91|1449.47|1446.39|1455.2|1452.12|1443.13|1440.05|0
1645071300000|2022-02-17 04:15:00|1449.23|1446.15|1447.43|1444.35|1449.36|1446.28|1444.94|1441.86|0
1645071600000|2022-02-17 04:20:00|1446.8|1443.72|1448.92|1445.84|1450.41|1447.33|1445.69|1442.61|0
1645071900000|2022-02-17 04:25:00|1448.79|1445.71|1448.98|1446.78|1449.97|1447.77|1447.92|1444.84|0
1645072200000|2022-02-17 04:30:00|1449.23|1447.03|1450.72|1448.52|1454.45|1452.25|1448.23|1446.03|0
1645072500000|2022-02-17 04:35:00|1450.84|1448.64|1448.23|1446.03|1451.22|1449.02|1447.6|1445.4|0
1645072800000|2022-02-17 04:40:00|1448.35|1446.15|1448.71|1446.51|1451.2|1449|1447.72|1445.52|0
1645073100000|2022-02-17 04:45:00|1448.96|1446.76|1447.47|1445.27|1450.7|1448.5|1447.47|1445.27|0
1645073400000|2022-02-17 04:50:00|1446.97|1444.77|1445.47|1443.27|1449.71|1447.51|1445.23|1443.03|0
1645073700000|2022-02-17 04:55:00|1445.23|1443.03|1444.98|1442.78|1446.97|1444.77|1444.98|1442.78|0
1645074000000|2022-02-17 05:00:00|1444.48|1442.28|1444.73|1442.53|1446.72|1444.52|1443.23|1441.03|0
1645074300000|2022-02-17 05:05:00|1444.85|1442.65|1451.2|1449|1454.68|1452.48|1443.98|1441.78|0
1645074600000|2022-02-17 05:10:00|1450.95|1448.75|1449.82|1447.62|1452.81|1450.61|1448.96|1446.76|0
1645074900000|2022-02-17 05:15:00|1449.95|1447.75|1452.71|1450.51|1453.95|1451.75|1449.7|1447.5|0
1645075200000|2022-02-17 05:20:00|1452.58|1450.38|1453.2|1451|1455.19|1452.99|1452.33|1450.13|0
1645075500000|2022-02-17 05:25:00|1453.7|1451.5|1454.17|1451.97|1454.43|1452.23|1452.71|1450.51|0
1645075800000|2022-02-17 05:30:00|1453.92|1451.72|1456.64|1454.44|1456.9|1454.7|1452.67|1450.47|0
1645076100000|2022-02-17 05:35:00|1456.39|1454.19|1454.77|1452.57|1457.39|1455.19|1453.65|1451.45|0
1645076400000|2022-02-17 05:40:00|1454.9|1452.7|1453.65|1451.45|1456.26|1454.06|1453.15|1450.95|0
1645076700000|2022-02-17 05:45:00|1453.4|1451.2|1450.41|1448.21|1453.65|1451.45|1450.17|1447.97|0
1645077000000|2022-02-17 05:50:00|1450.53|1448.33|1450.66|1448.46|1451.91|1449.71|1449.17|1446.97|0
1645077300000|2022-02-17 05:55:00|1450.41|1448.21|1452.9|1450.7|1452.9|1450.7|1450.28|1448.08|0
1645077600000|2022-02-17 06:00:00|1451.53|1449.33|1451.78|1449.58|1454.52|1452.32|1449.17|1446.97|0
1645077900000|2022-02-17 06:05:00|1450.91|1448.71|1449.32|1447.12|1451.16|1448.96|1448.42|1446.22|0
1645078200000|2022-02-17 06:10:00|1449.45|1447.25|1447.21|1445.01|1449.45|1447.25|1446.46|1444.26|0
1645078500000|2022-02-17 06:15:00|1447.08|1444.88|1450.69|1448.49|1450.81|1448.61|1447.08|1444.88|0
1645078800000|2022-02-17 06:20:00|1449.95|1447.75|1449.33|1447.13|1451.69|1449.49|1448.97|1446.77|0
1645079100000|2022-02-17 06:25:00|1449.21|1447.01|1456.93|1454.73|1456.93|1454.73|1447.72|1445.52|0
1645079400000|2022-02-17 06:30:00|1457.93|1455.73|1450.21|1448.01|1459.17|1456.97|1446.72|1444.52|0
1645079700000|2022-02-17 06:35:00|1450.96|1448.76|1450.34|1448.14|1451.45|1449.25|1448.47|1446.27|0
1645080000000|2022-02-17 06:40:00|1450.97|1448.77|1450.72|1448.52|1452.71|1450.51|1450.59|1448.39|0
1645080300000|2022-02-17 06:45:00|1450.09|1447.89|1450.84|1448.64|1453.58|1451.38|1448.48|1446.28|0
1645080600000|2022-02-17 06:50:00|1450.97|1448.77|1452.46|1450.26|1453.71|1451.51|1450.72|1448.52|0
1645080900000|2022-02-17 06:55:00|1452.96|1450.76|1453.46|1451.26|1455.45|1453.25|1452.33|1450.13|0
1645081200000|2022-02-17 07:00:00|1453.33|1451.13|1457.44|1455.24|1459.18|1456.98|1452.96|1450.76|0
1645081500000|2022-02-17 07:05:00|1457.69|1455.49|1457.07|1454.87|1459.93|1457.73|1456.69|1454.49|0
1645081800000|2022-02-17 07:10:00|1456.95|1454.75|1456.7|1454.5|1459.44|1457.24|1455.21|1453.01|0
1645082100000|2022-02-17 07:15:00|1456.45|1454.25|1457.56|1455.36|1458.44|1456.24|1455.32|1453.12|0
1645082400000|2022-02-17 07:20:00|1456.7|1454.5|1455.7|1453.5|1457.69|1455.49|1455.2|1453|0
1645082700000|2022-02-17 07:25:00|1455.95|1453.75|1455.32|1453.12|1456.95|1454.75|1454.46|1452.26|0
1645083000000|2022-02-17 07:30:00|1455.2|1453|1458.44|1456.24|1458.94|1456.74|1453.83|1451.63|0
1645083300000|2022-02-17 07:35:00|1458.81|1456.61|1457.19|1454.99|1458.94|1456.74|1457.06|1454.86|0
1645083600000|2022-02-17 07:40:00|1456.95|1454.75|1458.69|1456.49|1459.43|1457.23|1456.57|1454.37|0
1645083900000|2022-02-17 07:45:00|1458.94|1456.74|1460.86|1458.66|1462.42|1460.22|1458.69|1456.49|0
1645084200000|2022-02-17 07:50:00|1460.73|1458.53|1458.87|1456.67|1461.11|1458.91|1458.12|1455.92|0
1645084500000|2022-02-17 07:55:00|1458.62|1456.42|1460.23|1458.03|1460.61|1458.41|1457.49|1455.29|0
1645084800000|2022-02-17 08:00:00|1460.98|1458.78|1465.81|1463.61|1467.06|1464.86|1460.98|1458.78|0
1645085100000|2022-02-17 08:05:00|1465.36|1463.56|1467.85|1466.05|1468.1|1466.3|1463.87|1462.07|0
1645085400000|2022-02-17 08:10:00|1468.1|1466.3|1464.86|1463.06|1469.1|1467.3|1464.61|1462.81|0
1645085700000|2022-02-17 08:15:00|1465.11|1463.31|1460.13|1458.33|1465.11|1463.31|1459|1457.2|0
1645086000000|2022-02-17 08:20:00|1459.63|1457.83|1459.38|1457.58|1462.37|1460.57|1458.64|1456.84|0
1645086300000|2022-02-17 08:25:00|1459.13|1457.33|1447.02|1445.22|1460.38|1458.58|1442.46|1440.66|0
1645086600000|2022-02-17 08:30:00|1446.02|1444.22|1446.77|1444.97|1452.75|1450.95|1446.02|1444.22|0
1645086900000|2022-02-17 08:35:00|1447.14|1445.34|1450.01|1448.21|1450.75|1448.95|1442.29|1440.49|0
1645087200000|2022-02-17 08:40:00|1449.26|1447.46|1449.01|1447.21|1451|1449.2|1447.27|1445.47|0
1645087500000|2022-02-17 08:45:00|1448.51|1446.71|1445.28|1443.48|1449.51|1447.71|1439.17|1437.37|0
1645087800000|2022-02-17 08:50:00|1443.53|1441.73|1448.26|1446.46|1448.26|1446.46|1443.53|1441.73|0
1645088100000|2022-02-17 08:55:00|1448.01|1446.21|1447.76|1445.96|1448.88|1447.08|1446.39|1444.59|0
1645088400000|2022-02-17 09:00:00|1447.88|1446.08|1444.9|1443.1|1451.5|1449.7|1444.53|1442.73|0
1645088700000|2022-02-17 09:05:00|1445.39|1443.59|1445.47|1443.27|1448.38|1446.58|1444.9|1443.1|0
1645089000000|2022-02-17 09:10:00|1445.97|1443.77|1445.97|1443.77|1447.83|1445.63|1444.98|1442.78|0
1645089300000|2022-02-17 09:15:00|1448.51|1446.71|1451.75|1449.95|1451.75|1449.95|1448.51|1446.71|0
1645089600000|2022-02-17 09:20:00|1451.5|1449.7|1445.89|1444.09|1451.5|1449.7|1444.53|1442.73|0
1645089900000|2022-02-17 09:25:00|1445.97|1443.77|1445.72|1443.52|1447.71|1445.51|1444.73|1442.53|0
1645091700000|2022-02-17 09:55:00|1447.32|1441.92|1447.32|1441.92|1448.56|1443.16|1447.07|1441.67|0
1645092000000|2022-02-17 10:00:00|1447.07|1441.67|1448.43|1443.03|1449.81|1444.41|1445.82|1440.42|0
1645092300000|2022-02-17 10:05:00|1448.56|1443.16|1446.01|1444.21|1449.06|1444.21|1444.14|1441.29|0
1645092600000|2022-02-17 10:10:00|1446.13|1444.33|1449.5|1447.7|1449.5|1447.7|1446.01|1444.21|0
1645092900000|2022-02-17 10:15:00|1449.25|1447.45|1449|1447.2|1450.25|1448.45|1447.51|1445.71|0
1645093200000|2022-02-17 10:20:00|1448.5|1446.7|1448.12|1446.32|1449.87|1448.07|1447.76|1445.96|0
1645093500000|2022-02-17 10:25:00|1448.25|1446.45|1449.12|1447.32|1450.49|1448.69|1447.76|1445.96|0
1645093800000|2022-02-17 10:30:00|1449.25|1447.45|1450.24|1448.44|1451.24|1449.44|1448.5|1446.7|0
1645094100000|2022-02-17 10:35:00|1449.99|1448.19|1450.49|1448.69|1450.74|1448.94|1448.75|1446.95|0
1645094400000|2022-02-17 10:40:00|1450.74|1448.94|1451.74|1449.94|1451.98|1450.18|1449.5|1447.7|0
1645094700000|2022-02-17 10:45:00|1451.24|1449.44|1451.11|1449.31|1452.23|1450.43|1449.5|1447.7|0
1645095000000|2022-02-17 10:50:00|1450.86|1449.06|1453.1|1451.3|1453.73|1451.93|1450.86|1449.06|0
1645095300000|2022-02-17 10:55:00|1452.98|1451.18|1450|1448.2|1452.98|1451.18|1450|1448.2|0
1645095600000|2022-02-17 11:00:00|1450.12|1448.32|1448.5|1446.7|1450.99|1449.19|1447.51|1445.71|0
1645095900000|2022-02-17 11:05:00|1448.75|1446.95|1447.01|1445.21|1448.75|1446.95|1445.76|1443.96|0
1645096200000|2022-02-17 11:10:00|1447.26|1445.46|1447.87|1446.07|1448.5|1446.7|1446.13|1444.33|0
1645096500000|2022-02-17 11:15:00|1447.76|1445.96|1447.75|1445.95|1448.25|1446.45|1445.51|1443.71|0
1645096800000|2022-02-17 11:20:00|1448|1446.2|1447.26|1445.46|1449.25|1447.45|1447.01|1445.21|0
1645097100000|2022-02-17 11:25:00|1447.51|1445.71|1447.38|1445.58|1448.5|1446.7|1447.13|1445.33|0
1645097400000|2022-02-17 11:30:00|1447.5|1445.7|1445.76|1443.96|1448.25|1446.45|1445.51|1443.71|0
1645097700000|2022-02-17 11:35:00|1445.51|1443.71|1448.5|1446.7|1448.5|1446.7|1445.26|1443.46|0
1645098000000|2022-02-17 11:40:00|1448.75|1446.95|1449.74|1447.94|1449.99|1448.19|1447.75|1445.95|0
1645098300000|2022-02-17 11:45:00|1449.61|1447.81|1448.37|1446.57|1449.99|1448.19|1448|1446.2|0
1645098600000|2022-02-17 11:50:00|1448.25|1446.45|1446.63|1444.83|1448.25|1446.45|1446.26|1444.46|0
1645098900000|2022-02-17 11:55:00|1446.38|1444.58|1449|1447.2|1450.99|1449.19|1446.26|1444.46|0
1645099200000|2022-02-17 12:00:00|1449.74|1447.94|1454.72|1452.92|1456.96|1455.16|1449.74|1447.94|0
1645099500000|2022-02-17 12:05:00|1454.97|1453.17|1455.72|1453.92|1457.71|1455.91|1454.47|1452.67|0
1645099800000|2022-02-17 12:10:00|1455.96|1454.16|1455.09|1453.29|1456.21|1454.41|1453.72|1451.92|0
1645100100000|2022-02-17 12:15:00|1454.47|1452.67|1454.68|1452.88|1455.47|1453.67|1454.18|1452.38|0
1645100400000|2022-02-17 12:20:00|1454.55|1452.75|1455.18|1453.38|1455.68|1453.88|1453.43|1451.63|0
1645100700000|2022-02-17 12:25:00|1454.93|1453.13|1456.17|1454.37|1456.42|1454.62|1453.93|1452.13|0
1645101000000|2022-02-17 12:30:00|1456.42|1454.62|1456.67|1454.87|1457.42|1455.62|1454.93|1453.13|0
1645101300000|2022-02-17 12:35:00|1456.42|1454.62|1457.17|1455.37|1457.42|1455.62|1455.42|1453.62|0
1645101600000|2022-02-17 12:40:00|1457.67|1455.87|1459.53|1457.73|1460.9|1459.1|1456.42|1454.62|0
1645101900000|2022-02-17 12:45:00|1459.16|1457.36|1460.37|1458.57|1462.15|1460.35|1459.16|1457.36|0
1645102200000|2022-02-17 12:50:00|1460.62|1458.82|1460.62|1458.82|1461.62|1459.82|1459.88|1458.08|0
1645102500000|2022-02-17 12:55:00|1460.37|1458.57|1460.37|1458.57|1461.12|1459.32|1459.13|1457.33|0
1645102800000|2022-02-17 13:00:00|1460.62|1458.82|1460.37|1458.57|1465.85|1464.05|1460.37|1458.57|0
1645103100000|2022-02-17 13:05:00|1460.87|1459.07|1454.67|1452.87|1460.87|1459.07|1452.65|1450.85|0
1645103400000|2022-02-17 13:10:00|1455.04|1453.24|1450.44|1448.64|1455.42|1453.62|1449.2|1447.4|0
1645103700000|2022-02-17 13:15:00|1450.69|1448.89|1449.49|1447.69|1450.69|1448.89|1446.96|1445.16|0
1645104000000|2022-02-17 13:20:00|1449.74|1447.94|1451.48|1449.68|1451.73|1449.93|1448.74|1446.94|0
1645104300000|2022-02-17 13:25:00|1451.73|1449.93|1450.61|1448.81|1452.23|1450.43|1449.49|1447.69|0
1645104600000|2022-02-17 13:30:00|1450.74|1448.94|1452.1|1450.3|1453.47|1451.67|1450.24|1448.44|0
1645104900000|2022-02-17 13:35:00|1451.73|1449.93|1448.99|1447.19|1452.48|1450.68|1448.99|1447.19|0
1645105200000|2022-02-17 13:40:00|1448.74|1446.94|1439.37|1437.57|1449.49|1447.69|1436.51|1434.71|0
1645105500000|2022-02-17 13:45:00|1439.25|1437.45|1435.3|1433.5|1439.25|1437.45|1434.31|1432.51|0
1645105800000|2022-02-17 13:50:00|1435.05|1433.25|1436.31|1434.51|1438.79|1436.99|1434.55|1432.75|0
1645106100000|2022-02-17 13:55:00|1436.06|1434.26|1435.56|1433.76|1437.8|1436|1433.32|1431.52|0
1645106400000|2022-02-17 14:00:00|1435.31|1433.51|1442.25|1440.45|1444.24|1442.44|1434.82|1433.02|0
1645106700000|2022-02-17 14:05:00|1442|1440.2|1443.49|1441.69|1444.24|1442.44|1440.13|1438.33|0
1645107000000|2022-02-17 14:10:00|1443.61|1441.81|1445.48|1443.68|1449.72|1447.92|1443.24|1441.44|0
1645107300000|2022-02-17 14:15:00|1445.73|1443.93|1441.75|1439.95|1446.98|1445.18|1441.75|1439.95|0
1645107600000|2022-02-17 14:20:00|1442|1440.2|1442.74|1440.94|1444.49|1442.69|1440.01|1438.21|0
1645107900000|2022-02-17 14:25:00|1442.5|1440.7|1437.27|1435.47|1442.99|1441.19|1437.27|1435.47|0
1645108200000|2022-02-17 14:30:00|1437.77|1435.97|1437.33|1435.53|1441.75|1439.95|1434.02|1432.22|0
1645108500000|2022-02-17 14:35:00|1437.75|1435.95|1440.86|1439.06|1440.99|1439.19|1434.26|1432.46|0
1645108800000|2022-02-17 14:40:00|1440.74|1438.94|1435.76|1433.96|1442.98|1441.18|1430.15|1428.35|0
1645109100000|2022-02-17 14:45:00|1437|1435.2|1427.58|1425.78|1437|1435.2|1423.8|1422|0
1645109400000|2022-02-17 14:50:00|1428.08|1426.28|1411.73|1409.93|1428.08|1426.28|1411.73|1409.93|0
1645109700000|2022-02-17 14:55:00|1413.72|1411.92|1413.93|1412.13|1417.16|1415.36|1411.98|1410.18|0
1645110000000|2022-02-17 15:00:00|1413.68|1411.88|1415.67|1413.87|1417.91|1416.11|1409.2|1407.4|0
1645110300000|2022-02-17 15:05:00|1416.17|1414.37|1415.42|1413.62|1419.15|1417.35|1413.93|1412.13|0
1645110600000|2022-02-17 15:10:00|1415.92|1414.12|1421.89|1420.09|1422.14|1420.34|1414.67|1412.87|0
1645110900000|2022-02-17 15:15:00|1421.51|1419.71|1414.18|1412.38|1421.89|1420.09|1414.18|1412.38|0
1645111200000|2022-02-17 15:20:00|1413.68|1411.88|1410.2|1408.4|1414.18|1412.38|1406.96|1405.16|0
1645111500000|2022-02-17 15:25:00|1410.07|1408.27|1405.47|1403.67|1410.07|1408.27|1404.97|1403.17|0
1645111800000|2022-02-17 15:30:00|1405.97|1404.17|1408.88|1407.08|1411.44|1409.64|1403.98|1402.18|0
1645112100000|2022-02-17 15:35:00|1408.63|1406.83|1410.87|1409.07|1411.12|1409.32|1406.64|1404.84|0
1645112400000|2022-02-17 15:40:00|1410.62|1408.82|1411.12|1409.32|1411.87|1410.07|1407.89|1406.09|0
1645112700000|2022-02-17 15:45:00|1410.87|1409.07|1407.89|1406.09|1415.35|1413.55|1404.9|1403.1|0
1645113000000|2022-02-17 15:50:00|1408.63|1406.83|1409.38|1407.58|1410.12|1408.32|1404.4|1402.6|0
1645113300000|2022-02-17 15:55:00|1409.63|1407.83|1414.55|1412.75|1414.6|1412.8|1409.63|1407.83|0
1645113600000|2022-02-17 16:00:00|1414.05|1412.25|1412.08|1410.28|1416.29|1414.49|1411.81|1410.01|0
1645113900000|2022-02-17 16:05:00|1412.58|1410.78|1413.51|1411.71|1418.3|1416.5|1412.58|1410.78|0
1645114200000|2022-02-17 16:10:00|1413.63|1411.83|1419.73|1417.93|1421.23|1419.43|1413.63|1411.83|0
1645114500000|2022-02-17 16:15:00|1419.24|1417.44|1420.98|1419.18|1423.47|1421.67|1417.74|1415.94|0
1645114800000|2022-02-17 16:20:00|1420.73|1418.93|1416.75|1414.95|1421.72|1419.92|1416.75|1414.95|0
1645115100000|2022-02-17 16:25:00|1416.5|1414.7|1419.73|1417.93|1421.97|1420.17|1416.5|1414.7|0
1645115400000|2022-02-17 16:30:00|1419.98|1418.18|1417.74|1415.94|1420.6|1418.8|1416.99|1415.19|0
1645115700000|2022-02-17 16:35:00|1419.23|1417.43|1415.75|1413.95|1420.23|1418.43|1415|1413.2|0
1645116000000|2022-02-17 16:40:00|1416|1414.2|1417.49|1415.69|1418.98|1417.18|1415.5|1413.7|0
1645116300000|2022-02-17 16:45:00|1416.99|1415.19|1426.2|1424.4|1426.2|1424.4|1416.25|1414.45|0
1645116600000|2022-02-17 16:50:00|1425.7|1423.9|1420.72|1418.92|1425.7|1423.9|1420.72|1418.92|0
1645116900000|2022-02-17 16:55:00|1421.22|1419.42|1417.74|1415.94|1422.22|1420.42|1416.99|1415.19|0
1645117200000|2022-02-17 17:00:00|1417.49|1415.69|1420.1|1418.3|1420.47|1418.67|1414.5|1412.7|0
1645117500000|2022-02-17 17:05:00|1420.47|1418.67|1415.74|1413.94|1421.97|1420.17|1414.87|1413.07|0
1645117800000|2022-02-17 17:10:00|1416.24|1414.44|1416.49|1414.69|1416.99|1415.19|1412.76|1410.96|0
1645118100000|2022-02-17 17:15:00|1416.24|1414.44|1417.24|1415.44|1417.98|1416.18|1415.74|1413.94|0
1645118400000|2022-02-17 17:20:00|1417.49|1415.69|1419.73|1417.93|1420.97|1419.17|1416.74|1414.94|0
1645118700000|2022-02-17 17:25:00|1419.6|1417.8|1419.48|1417.68|1421.22|1419.42|1418.98|1417.18|0
1645119000000|2022-02-17 17:30:00|1419.23|1417.43|1420.97|1419.17|1423.71|1421.91|1417.98|1416.18|0
1645119300000|2022-02-17 17:35:00|1421.22|1419.42|1419.59|1417.79|1421.72|1419.92|1419.23|1417.43|0
1645119600000|2022-02-17 17:40:00|1419.35|1417.55|1419.47|1417.67|1419.72|1417.92|1416.99|1415.19|0
1645119900000|2022-02-17 17:45:00|1419.72|1417.92|1414.99|1413.19|1419.72|1417.92|1413|1411.2|0
1645120200000|2022-02-17 17:50:00|1415.49|1413.69|1416.74|1414.94|1417.73|1415.93|1414.25|1412.45|0
1645120500000|2022-02-17 17:55:00|1416.49|1414.69|1416.74|1414.94|1417.6|1415.8|1415.24|1413.44|0
1645120800000|2022-02-17 18:00:00|1416.49|1414.69|1414.12|1412.32|1417.98|1416.18|1414.12|1412.32|0
1645121100000|2022-02-17 18:05:00|1414.49|1412.69|1414|1412.2|1416.24|1414.44|1413|1411.2|0
1645121400000|2022-02-17 18:10:00|1414.25|1412.45|1411.99|1410.19|1414.25|1412.45|1409.73|1407.93|0
1645121700000|2022-02-17 18:15:00|1411.74|1409.94|1411.49|1409.69|1414.48|1412.68|1410.5|1408.7|0
1645122000000|2022-02-17 18:20:00|1411.25|1409.45|1409.75|1407.95|1412.49|1410.69|1408.51|1406.71|0
1645122300000|2022-02-17 18:25:00|1410|1408.2|1410|1408.2|1410.37|1408.57|1407.26|1405.46|0
1645122600000|2022-02-17 18:30:00|1409.75|1407.95|1411.74|1409.94|1413.73|1411.93|1409|1407.2|0
1645122900000|2022-02-17 18:35:00|1411.49|1409.69|1408.75|1406.95|1412.99|1411.19|1408.51|1406.71|0
1645123200000|2022-02-17 18:40:00|1408.51|1406.71|1407.5|1405.7|1408.51|1406.71|1406.01|1404.21|0
1645123500000|2022-02-17 18:45:00|1407.25|1405.45|1405.76|1403.96|1407.5|1405.7|1405.01|1403.21|0
1645123800000|2022-02-17 18:50:00|1405.51|1403.71|1408.5|1406.7|1408.75|1406.95|1405.26|1403.46|0
1645124100000|2022-02-17 18:55:00|1408.25|1406.45|1408.5|1406.7|1409.24|1407.44|1407.25|1405.45|0
1645124400000|2022-02-17 19:00:00|1408.25|1406.45|1405.51|1403.71|1408.25|1406.45|1404.26|1402.46|0
1645124700000|2022-02-17 19:05:00|1405.76|1403.96|1401.28|1399.48|1405.76|1403.96|1400.53|1398.73|0
1645125000000|2022-02-17 19:10:00|1401.03|1399.23|1403.02|1401.22|1403.27|1401.47|1399.29|1397.49|0
1645125300000|2022-02-17 19:15:00|1402.77|1400.97|1403.02|1401.22|1405.01|1403.21|1401.53|1399.73|0
1645125600000|2022-02-17 19:20:00|1402.52|1400.72|1396.55|1394.75|1403.27|1401.47|1396.3|1394.5|0
1645125900000|2022-02-17 19:25:00|1396.3|1394.5|1397.05|1395.25|1397.79|1395.99|1395.55|1393.75|0
1645126200000|2022-02-17 19:30:00|1397.29|1395.49|1394.18|1392.38|1398.04|1396.24|1392.32|1390.52|0
1645126500000|2022-02-17 19:35:00|1394.31|1392.51|1391.82|1390.02|1394.8|1393|1391.82|1390.02|0
1645126800000|2022-02-17 19:40:00|1392.07|1390.27|1390.6|1388.8|1394.31|1392.51|1390.35|1388.55|0
1645127100000|2022-02-17 19:45:00|1390.85|1389.05|1394.33|1392.53|1395.58|1393.78|1390.1|1388.3|0
1645127400000|2022-02-17 19:50:00|1394.09|1392.29|1391.35|1389.55|1394.09|1392.29|1389.36|1387.56|0
1645127700000|2022-02-17 19:55:00|1391.1|1389.3|1388.61|1386.81|1393.34|1391.54|1388.36|1386.56|0
1645128000000|2022-02-17 20:00:00|1388.86|1387.06|1385.87|1384.07|1391.1|1389.3|1385.38|1383.58|0
1645128300000|2022-02-17 20:05:00|1386.37|1384.57|1380.65|1378.85|1386.62|1384.82|1380.65|1378.85|0
1645128600000|2022-02-17 20:10:00|1380.9|1379.1|1377.91|1376.11|1382.39|1380.59|1376.92|1375.12|0
1645128900000|2022-02-17 20:15:00|1377.66|1375.86|1380.93|1379.13|1381.18|1379.38|1374.68|1372.88|0
1645129200000|2022-02-17 20:20:00|1380.68|1378.88|1382.17|1380.37|1384.91|1383.11|1380.68|1378.88|0
1645129500000|2022-02-17 20:25:00|1382.67|1380.87|1381.92|1380.12|1384.91|1383.11|1379.93|1378.13|0
1645129800000|2022-02-17 20:30:00|1381.42|1379.62|1378.69|1376.89|1386.9|1385.1|1376.7|1374.9|0
1645130100000|2022-02-17 20:35:00|1378.94|1377.14|1388.14|1386.34|1389.63|1387.83|1378.94|1377.14|0
1645130400000|2022-02-17 20:40:00|1387.89|1386.09|1385.65|1383.85|1387.89|1386.09|1383.66|1381.86|0
1645130700000|2022-02-17 20:45:00|1385.9|1384.1|1383.41|1381.61|1390.87|1389.07|1383.41|1381.61|0
1645131000000|2022-02-17 20:50:00|1382.66|1380.86|1377.44|1375.64|1382.66|1380.86|1370.23|1368.43|0
1645131300000|2022-02-17 20:55:00|1377.94|1376.14|1376.22|1374.42|1381.94|1380.14|1374.72|1372.92|0
1645131600000|2022-02-17 21:00:00|1376.96|1375.16|1381|1379.2|1381|1379.2|1373.73|1371.93|0
1645131900000|2022-02-17 21:05:00|1380.75|1378.95|1372.54|1370.74|1381|1379.2|1370.55|1368.75|0
1645132200000|2022-02-17 21:10:00|1373.29|1371.49|1376.52|1374.72|1376.77|1374.97|1369.56|1367.76|0
1645132500000|2022-02-17 21:15:00|1376.22|1374.02|1372.61|1370.41|1376.72|1374.52|1372|1369.8|0
1645132800000|2022-02-17 21:20:00|1372.74|1370.54|1375.72|1373.52|1376.22|1374.02|1372.24|1370.04|0
1645133100000|2022-02-17 21:25:00|1375.48|1373.28|1374.98|1372.78|1375.97|1373.77|1374.73|1372.53|0
1645133400000|2022-02-17 21:30:00|1375.1|1372.9|1377.96|1375.76|1378.21|1376.01|1374.73|1372.53|0
1645133700000|2022-02-17 21:35:00|1377.71|1375.51|1377.71|1375.51|1378.71|1376.51|1377.46|1375.26|0
1645134000000|2022-02-17 21:40:00|1377.96|1375.76|1377.21|1375.01|1378.82|1376.62|1376.22|1374.02|0
1645134300000|2022-02-17 21:45:00|1377.71|1375.51|1377.96|1375.76|1379.2|1377|1377.33|1375.13|0
1645134600000|2022-02-17 21:50:00|1378.21|1376.01|1377.58|1375.38|1378.46|1376.26|1377.46|1375.26|0
1645134900000|2022-02-17 21:55:00|1377.96|1375.76|1376.83|1374.63|1378.21|1376.01|1376.71|1374.51|0
1645135200000|2022-02-17 22:00:00|1376.98|1374.78|1376.42|1374.22|1377.51|1375.31|1376.42|1374.22|0
1645135500000|2022-02-17 22:05:00|1376.27|1374.07|1376.78|1374.58|1376.96|1374.76|1376.06|1373.86|0
1645135800000|2022-02-17 22:10:00|1376.74|1374.54|1376.45|1374.25|1376.74|1374.54|1376.06|1373.86|0
1645136100000|2022-02-17 22:15:00|1376.48|1374.28|1376.23|1374.03|1376.78|1374.58|1376.23|1374.03|0
1645136400000|2022-02-17 22:20:00|1376.19|1373.99|1376.16|1373.96|1376.26|1374.06|1376.16|1373.96|0
1645136700000|2022-02-17 22:25:00|1376.19|1373.99|1376.34|1374.14|1376.34|1374.14|1375.94|1373.74|0
1645137000000|2022-02-17 22:30:00|1376.19|1373.99|1375.83|1373.63|1376.34|1374.14|1375.73|1373.53|0
1645137300000|2022-02-17 22:35:00|1375.79|1373.59|1375.83|1373.63|1375.83|1373.63|1375.66|1373.46|0
1645137600000|2022-02-17 22:40:00|1375.79|1373.59|1376.01|1373.81|1376.01|1373.81|1375.54|1373.34|0
1645137900000|2022-02-17 22:45:00|1375.83|1373.63|1376.34|1374.14|1376.37|1374.17|1375.79|1373.59|0
1645138200000|2022-02-17 22:50:00|1376.37|1374.17|1376.37|1374.17|1376.37|1374.17|1376.26|1374.06|0
1645138500000|2022-02-17 22:55:00|1376.34|1374.14|1376.63|1374.43|1376.63|1374.43|1375.97|1373.77|0
1645138800000|2022-02-17 23:00:00|1376.33|1374.13|1372.23|1370.03|1376.83|1374.63|1371.98|1369.78|0
1645139100000|2022-02-17 23:05:00|1371.98|1369.78|1373.1|1370.9|1373.22|1371.02|1370.99|1368.79|0
1645139400000|2022-02-17 23:10:00|1372.98|1370.78|1374.47|1372.27|1374.96|1372.76|1372.98|1370.78|0
1645139700000|2022-02-17 23:15:00|1373.97|1371.77|1377.7|1375.5|1378.2|1376|1373.09|1370.89|0
1645140000000|2022-02-17 23:20:00|1377.82|1375.62|1379.44|1377.24|1380.18|1377.98|1377.32|1375.12|0
1645140300000|2022-02-17 23:25:00|1379.19|1376.99|1380.18|1377.98|1380.68|1378.48|1378.94|1376.74|0
1645140600000|2022-02-17 23:30:00|1379.94|1377.74|1382.42|1380.22|1382.67|1380.47|1379.94|1377.74|0
1645140900000|2022-02-17 23:35:00|1382.67|1380.47|1380.55|1378.35|1382.67|1380.47|1380.43|1378.23|0
1645141200000|2022-02-17 23:40:00|1380.68|1378.48|1380.68|1378.48|1382.17|1379.97|1379.93|1377.73|0
1645141500000|2022-02-17 23:45:00|1380.93|1378.73|1382.17|1379.97|1382.67|1380.47|1380.43|1378.23|0
1645141800000|2022-02-17 23:50:00|1382.29|1380.09|1380.68|1378.48|1382.79|1380.59|1380.68|1378.48|0
1645142100000|2022-02-17 23:55:00|1380.8|1378.6|1380.93|1378.73|1382.67|1380.47|1380.68|1378.48|0
1645142400000|2022-02-18 00:00:00|1380.68|1378.48|1382.91|1380.71|1383.66|1381.46|1380.43|1378.23|0
1645142700000|2022-02-18 00:05:00|1382.42|1380.22|1382.17|1379.97|1382.67|1380.47|1381.17|1378.97|0
1645143000000|2022-02-18 00:10:00|1381.67|1379.47|1381.42|1379.22|1383.03|1380.83|1380.18|1377.98|0
1645143300000|2022-02-18 00:15:00|1381.92|1379.72|1379.68|1377.48|1381.92|1379.72|1377.19|1374.99|0
1645143600000|2022-02-18 00:20:00|1379.43|1377.23|1376.7|1374.5|1379.43|1377.23|1375.7|1373.5|0
1645143900000|2022-02-18 00:25:00|1376.2|1374|1377.94|1375.74|1378.68|1376.48|1375.95|1373.75|0
1645144200000|2022-02-18 00:30:00|1377.81|1375.61|1377.44|1375.24|1378.93|1376.73|1376.2|1374|0
1645144500000|2022-02-18 00:35:00|1377.19|1374.99|1376.94|1374.74|1377.44|1375.24|1374.71|1372.51|0
1645144800000|2022-02-18 00:40:00|1376.45|1374.25|1375.7|1373.5|1377.19|1374.99|1375.45|1373.25|0
1645145100000|2022-02-18 00:45:00|1375.45|1373.25|1373.21|1371.01|1376.69|1374.49|1372.71|1370.51|0
1645145400000|2022-02-18 00:50:00|1372.96|1370.76|1376.94|1374.74|1376.94|1374.74|1370.97|1368.77|0
1645145700000|2022-02-18 00:55:00|1376.44|1374.24|1378.18|1375.98|1378.93|1376.73|1376.44|1374.24|0
1645146000000|2022-02-18 01:00:00|1378.68|1376.48|1380.29|1378.09|1380.79|1378.59|1378.18|1375.98|0
1645146300000|2022-02-18 01:05:00|1380.17|1377.97|1378.43|1376.23|1380.67|1378.47|1378.43|1376.23|0
1645146600000|2022-02-18 01:10:00|1378.68|1376.48|1377.68|1375.48|1378.68|1376.48|1376.44|1374.24|0
1645146900000|2022-02-18 01:15:00|1377.44|1375.24|1377.43|1375.23|1378.93|1376.73|1376.44|1374.24|0
1645147200000|2022-02-18 01:20:00|1377.31|1375.11|1378.05|1375.85|1378.18|1375.98|1376.69|1374.49|0
1645147500000|2022-02-18 01:25:00|1377.93|1375.73|1376.19|1373.99|1378.55|1376.35|1374.45|1372.25|0
1645147800000|2022-02-18 01:30:00|1375.69|1373.49|1393.35|1391.15|1395.34|1393.14|1374.2|1372|0
1645148100000|2022-02-18 01:35:00|1393.79|1391.59|1397.53|1395.33|1397.53|1395.33|1392.3|1390.1|0
1645148400000|2022-02-18 01:40:00|1397.77|1395.57|1398.37|1396.17|1399.52|1397.32|1397.28|1395.08|0
1645148700000|2022-02-18 01:45:00|1398.62|1396.42|1398.5|1396.3|1399|1396.8|1394.52|1392.32|0
1645149000000|2022-02-18 01:50:00|1398.25|1396.05|1403.73|1401.53|1406.22|1404.02|1397.51|1395.31|0
1645149300000|2022-02-18 01:55:00|1404.59|1402.39|1402.73|1400.53|1405.72|1403.52|1401.99|1399.79|0
1645149600000|2022-02-18 02:00:00|1403.23|1401.03|1403.73|1401.53|1404.97|1402.77|1401.99|1399.79|0
1645149900000|2022-02-18 02:05:00|1403.98|1401.78|1400.49|1398.29|1404.47|1402.27|1400.49|1398.29|0
1645150200000|2022-02-18 02:10:00|1400.74|1398.54|1402.23|1400.03|1402.98|1400.78|1400.49|1398.29|0
1645150500000|2022-02-18 02:15:00|1402.48|1400.28|1404.72|1402.52|1405.22|1403.02|1401.73|1399.53|0
1645150800000|2022-02-18 02:20:00|1404.97|1402.77|1403.72|1401.52|1405.47|1403.27|1403.23|1401.03|0
1645151100000|2022-02-18 02:25:00|1403.97|1401.77|1400.86|1398.66|1404.47|1402.27|1400.49|1398.29|0
1645151400000|2022-02-18 02:30:00|1400.74|1398.54|1401.48|1399.28|1402.48|1400.28|1400.74|1398.54|0
1645151700000|2022-02-18 02:35:00|1401.6|1399.4|1399|1396.8|1401.6|1399.4|1399|1396.8|0
1645152000000|2022-02-18 02:40:00|1398.87|1396.67|1399.99|1397.79|1400.24|1398.04|1397.25|1395.05|0
1645152300000|2022-02-18 02:45:00|1399.86|1397.66|1398.25|1396.05|1400.49|1398.29|1398.25|1396.05|0
1645152600000|2022-02-18 02:50:00|1398.99|1396.79|1400.49|1398.29|1400.74|1398.54|1398.25|1396.05|0
1645152900000|2022-02-18 02:55:00|1400.74|1398.54|1401.48|1399.28|1401.98|1399.78|1399.74|1397.54|0
1645153200000|2022-02-18 03:00:00|1401.73|1399.53|1400.24|1398.04|1401.73|1399.53|1399.49|1397.29|0
1645153500000|2022-02-18 03:05:00|1399.99|1397.79|1401.48|1399.28|1401.48|1399.28|1398.99|1396.79|0
1645153800000|2022-02-18 03:10:00|1401.23|1399.03|1403.97|1401.77|1403.97|1401.77|1400.73|1398.53|0
1645154100000|2022-02-18 03:15:00|1404.22|1402.02|1404.2|1402|1404.95|1402.75|1403.21|1401.01|0
1645154400000|2022-02-18 03:20:00|1403.95|1401.75|1403.45|1401.25|1404.45|1402.25|1402.71|1400.51|0
1645154700000|2022-02-18 03:25:00|1403.57|1401.37|1407.67|1405.47|1407.67|1405.47|1403.45|1401.25|0
1645155000000|2022-02-18 03:30:00|1407.42|1405.22|1405.68|1403.48|1407.67|1405.47|1405.68|1403.48|0
1645155300000|2022-02-18 03:35:00|1405.55|1403.35|1404.93|1402.73|1406.92|1404.72|1404.93|1402.73|0
1645155600000|2022-02-18 03:40:00|1404.8|1402.6|1406.04|1403.84|1406.42|1404.22|1404.43|1402.23|0
1645155900000|2022-02-18 03:45:00|1406.17|1403.97|1409.28|1407.08|1409.66|1407.46|1405.18|1402.98|0
1645156200000|2022-02-18 03:50:00|1409.16|1406.96|1407.42|1405.22|1409.41|1407.21|1406.67|1404.47|0
1645156500000|2022-02-18 03:55:00|1407.54|1405.34|1406.17|1403.97|1407.54|1405.34|1405.54|1403.34|0
1645156800000|2022-02-18 04:00:00|1405.92|1403.72|1408.91|1406.71|1410.02|1407.82|1405.92|1403.72|0
1645157100000|2022-02-18 04:05:00|1409.16|1406.96|1409.66|1407.46|1409.9|1407.7|1408.41|1406.21|0
1645157400000|2022-02-18 04:10:00|1409.77|1407.57|1409.16|1406.96|1410.15|1407.95|1408.16|1405.96|0
1645157700000|2022-02-18 04:15:00|1409.03|1406.83|1408.16|1405.96|1409.03|1406.83|1407.41|1405.21|0
1645158000000|2022-02-18 04:20:00|1408.41|1406.21|1409.9|1407.7|1409.9|1407.7|1407.41|1405.21|0
1645158300000|2022-02-18 04:25:00|1410.4|1408.2|1410.77|1408.57|1413.39|1411.19|1410.4|1408.2|0
1645158600000|2022-02-18 04:30:00|1410.65|1408.45|1409.65|1407.45|1410.65|1408.45|1409.16|1406.96|0
1645158900000|2022-02-18 04:35:00|1409.9|1407.7|1408.69|1406.49|1410.4|1408.2|1408.69|1406.49|0
1645159200000|2022-02-18 04:40:00|1408.94|1406.74|1408.94|1406.74|1409.31|1407.11|1408.19|1405.99|0
1645159500000|2022-02-18 04:45:00|1408.69|1406.49|1408.19|1405.99|1409.19|1406.99|1407.44|1405.24|0
1645159800000|2022-02-18 04:50:00|1407.94|1405.74|1408.19|1405.99|1408.69|1406.49|1407.94|1405.74|0
1645160100000|2022-02-18 04:55:00|1407.81|1405.61|1406.69|1404.49|1408.19|1405.99|1406.2|1404|0
1645160400000|2022-02-18 05:00:00|1406.45|1404.25|1408.19|1405.99|1408.44|1406.24|1406.2|1404|0
1645160700000|2022-02-18 05:05:00|1408.44|1406.24|1406.56|1404.36|1408.44|1406.24|1406.2|1404|0
1645161000000|2022-02-18 05:10:00|1406.44|1404.24|1406.44|1404.24|1407.56|1405.36|1405.95|1403.75|0
1645161300000|2022-02-18 05:15:00|1406.2|1404|1407.44|1405.24|1407.94|1405.74|1405.95|1403.75|0
1645161600000|2022-02-18 05:20:00|1407.69|1405.49|1405.08|1402.88|1407.69|1405.49|1404.83|1402.63|0
1645161900000|2022-02-18 05:25:00|1404.95|1402.75|1405.08|1402.88|1406.07|1403.87|1404.83|1402.63|0
1645162200000|2022-02-18 05:30:00|1405.33|1403.13|1405.82|1403.62|1406.69|1404.49|1405.33|1403.13|0
1645162500000|2022-02-18 05:35:00|1405.57|1403.37|1406.94|1404.74|1408.06|1405.86|1405.57|1403.37|0
1645162800000|2022-02-18 05:40:00|1407.07|1404.87|1405.82|1403.62|1407.07|1404.87|1405.32|1403.12|0
1645163100000|2022-02-18 05:45:00|1406.07|1403.87|1406.69|1404.49|1406.82|1404.62|1406.07|1403.87|0
1645163400000|2022-02-18 05:50:00|1406.57|1404.37|1405.32|1403.12|1406.82|1404.62|1405.07|1402.87|0
1645163700000|2022-02-18 05:55:00|1405.19|1402.99|1403.33|1401.13|1405.82|1403.62|1402.33|1400.13|0
1645164000000|2022-02-18 06:00:00|1401.84|1399.64|1399.47|1397.27|1402.09|1399.89|1397.85|1395.65|0
1645164300000|2022-02-18 06:05:00|1399.6|1397.4|1400.09|1397.89|1400.84|1398.64|1398.1|1395.9|0
1645164600000|2022-02-18 06:10:00|1399.96|1397.76|1399.46|1397.26|1400.96|1398.76|1398.85|1396.65|0
1645164900000|2022-02-18 06:15:00|1399.35|1397.15|1402.95|1400.75|1403.08|1400.88|1398.35|1396.15|0
1645165200000|2022-02-18 06:20:00|1402.7|1400.5|1403.83|1401.63|1403.83|1401.63|1401.7|1399.5|0
1645165500000|2022-02-18 06:25:00|1403.58|1401.38|1403.08|1400.88|1403.7|1401.5|1402.33|1400.13|0
1645165800000|2022-02-18 06:30:00|1402.58|1400.38|1401.58|1399.38|1404.07|1401.87|1401.58|1399.38|0
1645166100000|2022-02-18 06:35:00|1401.45|1399.25|1402.08|1399.88|1403.58|1401.38|1401.21|1399.01|0
1645166400000|2022-02-18 06:40:00|1402.2|1400|1402.71|1400.51|1403.58|1401.38|1401.58|1399.38|0
1645166700000|2022-02-18 06:45:00|1402.34|1400.14|1401.59|1399.39|1402.95|1400.75|1401.09|1398.89|0
1645167000000|2022-02-18 06:50:00|1401.34|1399.14|1400.59|1398.39|1401.34|1399.14|1399.72|1397.52|0
1645167300000|2022-02-18 06:55:00|1400.34|1398.14|1398.35|1396.15|1400.34|1398.14|1398.1|1395.9|0
1645167600000|2022-02-18 07:00:00|1398.6|1396.4|1400.59|1398.39|1401.34|1399.14|1397.23|1395.03|0
1645167900000|2022-02-18 07:05:00|1400.84|1398.64|1401.84|1399.64|1402.83|1400.63|1399.6|1397.4|0
1645168200000|2022-02-18 07:10:00|1401.96|1399.76|1401.71|1399.51|1402.34|1400.14|1398.85|1396.65|0
1645168500000|2022-02-18 07:15:00|1401.59|1399.39|1401.22|1399.02|1403.09|1400.89|1401.1|1398.9|0
1645168800000|2022-02-18 07:20:00|1401.35|1399.15|1398.61|1396.41|1401.84|1399.64|1398.61|1396.41|0
1645169100000|2022-02-18 07:25:00|1398.36|1396.16|1399.1|1396.9|1399.6|1397.4|1397.86|1395.66|0
1645169400000|2022-02-18 07:30:00|1398.85|1396.65|1397.86|1395.66|1400.72|1398.52|1397.36|1395.16|0
1645169700000|2022-02-18 07:35:00|1398.11|1395.91|1398.23|1396.03|1399.1|1396.9|1396.73|1394.53|0
1645170000000|2022-02-18 07:40:00|1398.36|1396.16|1400.6|1398.4|1401.09|1398.89|1398.11|1395.91|0
1645170300000|2022-02-18 07:45:00|1400.85|1398.65|1399.6|1397.4|1401.59|1399.39|1399.6|1397.4|0
1645170600000|2022-02-18 07:50:00|1399.35|1397.15|1398.6|1396.4|1400.1|1397.9|1398.47|1396.27|0
1645170900000|2022-02-18 07:55:00|1398.85|1396.65|1399.6|1397.4|1400.1|1397.9|1396.86|1394.66|0
1645171200000|2022-02-18 08:00:00|1399.1|1396.9|1401.84|1399.64|1405.82|1403.62|1399.1|1396.9|0
1645171500000|2022-02-18 08:05:00|1400.65|1398.85|1402.26|1400.46|1402.51|1400.71|1397.78|1395.98|0
1645171800000|2022-02-18 08:10:00|1402.51|1400.71|1403.63|1401.83|1404.5|1402.7|1400.77|1398.97|0
1645172100000|2022-02-18 08:15:00|1403.38|1401.58|1400.99|1399.19|1403.63|1401.83|1400.24|1398.44|0
1645172400000|2022-02-18 08:20:00|1400.74|1398.94|1400.74|1398.94|1403.97|1402.17|1400.24|1398.44|0
1645172700000|2022-02-18 08:25:00|1399.99|1398.19|1402.6|1400.8|1403.1|1401.3|1399.74|1397.94|0
1645173000000|2022-02-18 08:30:00|1402.73|1400.93|1401.85|1400.05|1403.47|1401.67|1399.49|1397.69|0
1645173300000|2022-02-18 08:35:00|1401.98|1400.18|1405.96|1404.16|1406.71|1404.91|1400.49|1398.69|0
1645173600000|2022-02-18 08:40:00|1405.71|1403.91|1407.21|1405.41|1408.95|1407.15|1405.71|1403.91|0
1645173900000|2022-02-18 08:45:00|1407.46|1405.66|1403.72|1401.92|1408.2|1406.4|1403.47|1401.67|0
1645174200000|2022-02-18 08:50:00|1403.47|1401.67|1402.72|1400.92|1403.72|1401.92|1401.48|1399.68|0
1645174500000|2022-02-18 08:55:00|1402.6|1400.8|1401.1|1399.3|1403.47|1401.67|1399.74|1397.94|0
1645174800000|2022-02-18 09:00:00|1401.23|1399.43|1400.73|1398.93|1402.48|1400.68|1398.36|1396.56|0
1645175100000|2022-02-18 09:05:00|1400.6|1398.8|1398.74|1396.94|1402.72|1400.92|1398.74|1396.94|0
1645175400000|2022-02-18 09:10:00|1398.86|1397.06|1394.01|1392.21|1398.86|1397.06|1391.52|1389.72|0
1645175700000|2022-02-18 09:15:00|1394.51|1392.71|1395.13|1393.33|1395.5|1393.7|1393.02|1391.22|0
1645176000000|2022-02-18 09:20:00|1395.01|1393.21|1395.5|1393.7|1395.62|1393.82|1393.76|1391.96|0
1645176300000|2022-02-18 09:25:00|1395.75|1393.95|1396.87|1395.07|1398.49|1396.69|1395.5|1393.7|0
1645176600000|2022-02-18 09:30:00|1396.75|1394.95|1398.33|1396.53|1398.49|1396.69|1396.5|1394.7|0
1645176900000|2022-02-18 09:35:00|1398.46|1396.66|1396.69|1394.89|1399.2|1397.4|1396.44|1394.64|0
1645177200000|2022-02-18 09:40:00|1396.44|1394.64|1397.94|1396.14|1398.68|1396.88|1396.44|1394.64|0
1645177500000|2022-02-18 09:45:00|1397.69|1395.89|1396.19|1394.39|1397.94|1396.14|1394.7|1392.9|0
1645177800000|2022-02-18 09:50:00|1396.44|1394.64|1397.94|1396.14|1397.94|1396.14|1395.7|1393.9|0
1645178100000|2022-02-18 09:55:00|1398.18|1396.38|1400.92|1399.12|1401.67|1399.87|1397.94|1396.14|0
1645178400000|2022-02-18 10:00:00|1401.04|1399.24|1400.92|1399.12|1401.92|1400.12|1399.8|1398|0
1645178700000|2022-02-18 10:05:00|1400.29|1398.49|1397.93|1396.13|1400.67|1398.87|1396.69|1394.89|0
1645179000000|2022-02-18 10:10:00|1397.69|1395.89|1397.93|1396.13|1397.93|1396.13|1395.2|1393.4|0
1645179300000|2022-02-18 10:15:00|1397.68|1395.88|1399.18|1397.38|1400.17|1398.37|1397.44|1395.64|0
1645179600000|2022-02-18 10:20:00|1399.68|1397.88|1399.3|1397.5|1400.42|1398.62|1399.18|1397.38|0
1645179900000|2022-02-18 10:25:00|1399.43|1397.63|1399.67|1397.87|1400.92|1399.12|1399.18|1397.38|0
1645180200000|2022-02-18 10:30:00|1399.92|1398.12|1398.93|1397.13|1399.92|1398.12|1397.93|1396.13|0
1645180500000|2022-02-18 10:35:00|1398.68|1396.88|1400.67|1398.87|1400.92|1399.12|1397.43|1395.63|0
1645180800000|2022-02-18 10:40:00|1400.42|1398.62|1399.54|1397.74|1400.42|1398.62|1399.18|1397.38|0
1645181100000|2022-02-18 10:45:00|1399.79|1397.99|1400.17|1398.37|1400.67|1398.87|1398.93|1397.13|0
1645181400000|2022-02-18 10:50:00|1399.42|1397.62|1398.43|1396.63|1399.42|1397.62|1396.44|1394.64|0
1645181700000|2022-02-18 10:55:00|1398.18|1396.38|1396.93|1395.13|1399.67|1397.87|1396.19|1394.39|0
1645182000000|2022-02-18 11:00:00|1396.8|1395|1396.19|1394.39|1397.43|1395.63|1395.19|1393.39|0
1645182300000|2022-02-18 11:05:00|1396.06|1394.26|1398.3|1396.5|1398.67|1396.87|1395.81|1394.01|0
1645182600000|2022-02-18 11:10:00|1398.43|1396.63|1397.43|1395.63|1398.92|1397.12|1395.19|1393.39|0
1645182900000|2022-02-18 11:15:00|1397.55|1395.75|1400.42|1398.62|1401.41|1399.61|1397.55|1395.75|0
1645183200000|2022-02-18 11:20:00|1400.17|1398.37|1399.42|1397.62|1400.91|1399.11|1398.67|1396.87|0
1645183500000|2022-02-18 11:25:00|1399.17|1397.37|1398.92|1397.12|1399.42|1397.62|1398.67|1396.87|0
1645183800000|2022-02-18 11:30:00|1398.67|1396.87|1397.68|1395.88|1399.42|1397.62|1397.43|1395.63|0
1645184100000|2022-02-18 11:35:00|1397.43|1395.63|1398.42|1396.62|1399.17|1397.37|1396.93|1395.13|0
1645184400000|2022-02-18 11:40:00|1398.54|1396.74|1394.94|1393.14|1399.17|1397.37|1394.94|1393.14|0
1645184700000|2022-02-18 11:45:00|1393.94|1392.14|1390.71|1388.91|1395.44|1393.64|1390.71|1388.91|0
1645185000000|2022-02-18 11:50:00|1390.21|1388.41|1391.45|1389.65|1392.7|1390.9|1389.21|1387.41|0
1645185300000|2022-02-18 11:55:00|1391.2|1389.4|1393.97|1392.17|1393.97|1392.17|1389.71|1387.91|0
1645185600000|2022-02-18 12:00:00|1394.22|1392.42|1395.96|1394.16|1396.21|1394.41|1392.48|1390.68|0
1645185900000|2022-02-18 12:05:00|1396.21|1394.41|1397.45|1395.65|1399.2|1397.4|1395.71|1393.91|0
1645186200000|2022-02-18 12:10:00|1397.21|1395.41|1397.45|1395.65|1398.2|1396.4|1396.96|1395.16|0
1645186500000|2022-02-18 12:15:00|1397.7|1395.9|1397.95|1396.15|1397.95|1396.15|1396.71|1394.91|0
1645186800000|2022-02-18 12:20:00|1397.7|1395.9|1398.2|1396.4|1398.7|1396.9|1395.71|1393.91|0
1645187100000|2022-02-18 12:25:00|1398.45|1396.65|1396.71|1394.91|1398.7|1396.9|1396.71|1394.91|0
1645187400000|2022-02-18 12:30:00|1396.95|1395.15|1398.45|1396.65|1398.45|1396.65|1396.71|1394.91|0
1645187700000|2022-02-18 12:35:00|1398.7|1396.9|1398.2|1396.4|1399.44|1397.64|1398.2|1396.4|0
1645188000000|2022-02-18 12:40:00|1397.95|1396.15|1399.19|1397.39|1399.44|1397.64|1397.95|1396.15|0
1645188300000|2022-02-18 12:45:00|1399.44|1397.64|1399.19|1397.39|1399.94|1398.14|1397.7|1395.9|0
1645188600000|2022-02-18 12:50:00|1398.94|1397.14|1396.7|1394.9|1399.69|1397.89|1396.7|1394.9|0
1645188900000|2022-02-18 12:55:00|1396.45|1394.65|1398.94|1397.14|1398.94|1397.14|1396.45|1394.65|0
1645189200000|2022-02-18 13:00:00|1398.69|1396.89|1399.19|1397.39|1399.94|1398.14|1397.2|1395.4|0
1645189500000|2022-02-18 13:05:00|1399.69|1397.89|1392.47|1390.67|1401.18|1399.38|1391.97|1390.17|0
1645189800000|2022-02-18 13:10:00|1391.59|1389.79|1386.25|1384.45|1391.59|1389.79|1384.51|1382.71|0
1645190100000|2022-02-18 13:15:00|1385.5|1383.7|1387.76|1385.96|1388.49|1386.69|1384.51|1382.71|0
1645190400000|2022-02-18 13:20:00|1388.01|1386.21|1379.87|1378.07|1388.01|1386.21|1379.26|1377.46|0
1645190700000|2022-02-18 13:25:00|1380.12|1378.32|1372.78|1370.98|1380.87|1379.07|1370.92|1369.12|0
1645191000000|2022-02-18 13:30:00|1373.15|1371.35|1369.89|1367.73|1373.15|1371.35|1362.18|1360.02|0
1645191300000|2022-02-18 13:35:00|1370.14|1367.98|1376.91|1375.11|1377.16|1375.36|1368.62|1366.46|0
1645191600000|2022-02-18 13:40:00|1376.66|1374.86|1375.17|1373.37|1376.66|1374.86|1373.93|1372.13|0
1645191900000|2022-02-18 13:45:00|1375.29|1373.49|1374.17|1372.37|1375.29|1373.49|1371.44|1369.64|0
1645192200000|2022-02-18 13:50:00|1374.04|1372.24|1377.41|1375.61|1379.4|1377.6|1372.8|1371|0
1645192500000|2022-02-18 13:55:00|1377.16|1375.36|1377.1|1375.3|1378.4|1376.6|1375.91|1374.11|0
1645192800000|2022-02-18 14:00:00|1377.35|1375.55|1380.58|1378.78|1382.32|1380.52|1375.86|1374.06|0
1645193100000|2022-02-18 14:05:00|1380.33|1378.53|1377.35|1375.55|1380.83|1379.03|1377.35|1375.55|0
1645193400000|2022-02-18 14:10:00|1375.86|1374.06|1371.38|1369.58|1376.6|1374.8|1371.38|1369.58|0
1645193700000|2022-02-18 14:15:00|1371.63|1369.83|1370.88|1369.08|1374.61|1372.81|1370.38|1368.58|0
1645194000000|2022-02-18 14:20:00|1371.25|1369.45|1372.37|1370.57|1372.62|1370.82|1368.89|1367.09|0
1645194300000|2022-02-18 14:25:00|1373.37|1371.57|1380.08|1378.28|1380.2|1378.4|1371.38|1369.58|0
1645194600000|2022-02-18 14:30:00|1379.59|1377.79|1374.11|1372.31|1383.57|1381.77|1374.11|1372.31|0
1645194900000|2022-02-18 14:35:00|1373.61|1371.81|1377.84|1376.04|1382.82|1381.02|1368.89|1367.09|0
1645195200000|2022-02-18 14:40:00|1377.59|1375.79|1366.4|1364.6|1377.59|1375.79|1365.65|1363.85|0
1645195500000|2022-02-18 14:45:00|1366.65|1364.85|1376.6|1374.8|1376.6|1374.8|1364.66|1362.86|0
1645195800000|2022-02-18 14:50:00|1376.85|1375.05|1389.54|1387.74|1389.54|1387.74|1376.6|1374.8|0
1645196100000|2022-02-18 14:55:00|1390.53|1388.73|1389.16|1387.36|1391.65|1389.85|1386.8|1385|0
1645196400000|2022-02-18 15:00:00|1388.66|1386.86|1384.56|1382.76|1390.03|1388.23|1381.82|1380.02|0
1645196700000|2022-02-18 15:05:00|1385.3|1383.5|1382.69|1380.89|1388.04|1386.24|1381.32|1379.52|0
1645197000000|2022-02-18 15:10:00|1381.82|1380.02|1382.32|1380.52|1387.04|1385.24|1376.59|1374.79|0
1645197300000|2022-02-18 15:15:00|1382.07|1380.27|1382.32|1380.52|1391.27|1389.47|1378.83|1377.03|0
1645197600000|2022-02-18 15:20:00|1382.07|1380.27|1375.35|1373.55|1383.31|1381.51|1373.86|1372.06|0
1645197900000|2022-02-18 15:25:00|1375.6|1373.8|1373.43|1371.63|1378.83|1377.03|1372.68|1370.88|0
1645198200000|2022-02-18 15:30:00|1373.8|1372|1367.71|1365.91|1373.8|1372|1364.73|1362.93|0
1645198500000|2022-02-18 15:35:00|1367.46|1365.66|1364.73|1362.93|1369.21|1367.41|1363.99|1362.19|0
1645198800000|2022-02-18 15:40:00|1365.48|1363.68|1366.37|1364.77|1366.87|1365.27|1360.01|1358.21|0
1645199100000|2022-02-18 15:45:00|1366.62|1365.02|1358.63|1357.03|1367.62|1366.02|1357.38|1355.78|0
1645199400000|2022-02-18 15:50:00|1359.37|1357.77|1363.35|1361.75|1366.09|1364.49|1359.37|1357.77|0
1645199700000|2022-02-18 15:55:00|1363.6|1362|1359.87|1358.27|1364.84|1363.24|1358|1356.4|0
1645200000000|2022-02-18 16:00:00|1360.12|1358.52|1344.76|1343.16|1360.12|1358.52|1343.27|1341.67|0
1645200300000|2022-02-18 16:05:00|1345.51|1343.91|1347|1345.4|1351.97|1350.37|1343.52|1341.92|0
1645200600000|2022-02-18 16:10:00|1346.25|1344.65|1347.97|1346.05|1348.85|1346.93|1341.73|1340.13|0
1645200900000|2022-02-18 16:15:00|1348.22|1346.3|1354.81|1352.89|1355.06|1353.14|1346.86|1344.94|0
1645201200000|2022-02-18 16:20:00|1354.56|1352.64|1357.3|1355.38|1359.78|1357.86|1354.56|1352.64|0
1645201500000|2022-02-18 16:25:00|1357.66|1355.74|1355.09|1353.17|1361.27|1359.35|1355.09|1353.17|0
1645201800000|2022-02-18 16:30:00|1355.7|1353.78|1354.09|1352.17|1359.18|1357.26|1351.11|1349.19|0
1645202100000|2022-02-18 16:35:00|1353.84|1351.92|1357.07|1355.15|1360.92|1359|1351.73|1349.81|0
1645202400000|2022-02-18 16:40:00|1357.32|1355.4|1352.91|1350.99|1359.89|1357.97|1352.41|1350.49|0
1645202700000|2022-02-18 16:45:00|1352.41|1350.49|1349.67|1347.75|1357.14|1355.22|1348.55|1346.63|0
1645203000000|2022-02-18 16:50:00|1349.92|1348|1344.7|1342.78|1350.42|1348.5|1343.2|1341.28|0
1645203300000|2022-02-18 16:55:00|1344.95|1343.03|1337.73|1335.81|1345.94|1344.02|1334.25|1332.33|0
1645203600000|2022-02-18 17:00:00|1337.48|1335.56|1336.26|1334.34|1339.74|1337.82|1334.27|1332.35|0
1645203900000|2022-02-18 17:05:00|1336.51|1334.59|1344.38|1342.46|1344.38|1342.46|1336.51|1334.59|0
1645204200000|2022-02-18 17:10:00|1344.63|1342.71|1344.63|1342.71|1348.61|1346.69|1343.38|1341.46|0
1645204500000|2022-02-18 17:15:00|1344.88|1342.96|1350.1|1348.18|1355.32|1353.4|1342.39|1340.47|0
1645204800000|2022-02-18 17:20:00|1350.35|1348.43|1344.13|1342.21|1351.84|1349.92|1344.13|1342.21|0
1645205100000|2022-02-18 17:25:00|1343.38|1341.46|1345.87|1343.95|1349.35|1347.43|1343.38|1341.46|0
1645205400000|2022-02-18 17:30:00|1345.62|1343.7|1342.44|1340.52|1350.9|1348.98|1337.41|1335.49|0
1645205700000|2022-02-18 17:35:00|1341.94|1340.02|1333.98|1332.06|1344.92|1343|1331.25|1329.33|0
1645206000000|2022-02-18 17:40:00|1332.99|1331.07|1333.98|1332.06|1339.95|1338.03|1332.74|1330.82|0
1645206300000|2022-02-18 17:45:00|1333.48|1331.56|1333.48|1331.56|1335.47|1333.55|1331.25|1329.33|0
1645206600000|2022-02-18 17:50:00|1333.23|1331.31|1333.73|1331.81|1337.71|1335.79|1330.5|1328.58|0
1645206900000|2022-02-18 17:55:00|1333.48|1331.56|1329.75|1327.83|1336.22|1334.3|1329.75|1327.83|0
1645207200000|2022-02-18 18:00:00|1330.5|1328.58|1330.5|1328.58|1332.98|1331.06|1328.38|1326.46|0
1645207500000|2022-02-18 18:05:00|1331.11|1329.19|1332.24|1330.32|1333.73|1331.81|1327.76|1325.84|0
1645207800000|2022-02-18 18:10:00|1331.99|1330.07|1328.51|1326.59|1332.49|1330.57|1327.76|1325.84|0
1645208100000|2022-02-18 18:15:00|1328.26|1326.34|1326.55|1324.63|1330.99|1329.07|1323.53|1321.61|0
1645208400000|2022-02-18 18:20:00|1326.3|1324.38|1336.99|1335.07|1337.61|1335.69|1325.55|1323.63|0
1645208700000|2022-02-18 18:25:00|1336.49|1334.57|1330.74|1328.82|1336.49|1334.57|1329|1327.08|0
1645209000000|2022-02-18 18:30:00|1330.61|1328.69|1333.47|1331.55|1333.97|1332.05|1329.24|1327.32|0
1645209300000|2022-02-18 18:35:00|1332.48|1330.56|1339.64|1337.72|1340.13|1338.21|1330.61|1328.69|0
1645209600000|2022-02-18 18:40:00|1339.39|1337.47|1337.15|1335.23|1340.13|1338.21|1334.66|1332.74|0
1645209900000|2022-02-18 18:45:00|1337.4|1335.48|1343.12|1341.2|1345.11|1343.19|1337.15|1335.23|0
1645210200000|2022-02-18 18:50:00|1342.62|1340.7|1347.79|1345.87|1348.44|1346.52|1342.12|1340.2|0
1645210500000|2022-02-18 18:55:00|1347.04|1345.12|1344.82|1342.9|1347.86|1345.94|1344.57|1342.65|0
1645210800000|2022-02-18 19:00:00|1344.57|1342.65|1347.56|1345.64|1350.54|1348.62|1344.57|1342.65|0
1645211100000|2022-02-18 19:05:00|1348.55|1346.63|1344.08|1342.16|1349.55|1347.63|1342.42|1340.5|0
1645211400000|2022-02-18 19:10:00|1344.21|1342.29|1346.08|1344.16|1347.2|1345.28|1342.72|1340.8|0
1645211700000|2022-02-18 19:15:00|1346.32|1344.4|1354.28|1352.36|1355.27|1353.35|1345.33|1343.41|0
1645212000000|2022-02-18 19:20:00|1354.53|1352.61|1362.43|1360.51|1362.43|1360.51|1353.29|1351.37|0
1645212300000|2022-02-18 19:25:00|1362.18|1360.26|1367.51|1365.59|1368.9|1366.98|1360.44|1358.52|0
1645212600000|2022-02-18 19:30:00|1367.37|1365.45|1369.36|1367.44|1375.08|1373.16|1366.87|1364.95|0
1645212900000|2022-02-18 19:35:00|1369.86|1367.94|1362.2|1360.28|1369.86|1367.94|1360.7|1358.78|0
1645213200000|2022-02-18 19:40:00|1361.95|1360.03|1358.22|1356.3|1363.19|1361.27|1358.22|1356.3|0
1645213500000|2022-02-18 19:45:00|1358.46|1356.54|1354.48|1352.56|1361.2|1359.28|1354.48|1352.56|0
1645213800000|2022-02-18 19:50:00|1354.6|1352.68|1369.16|1367.24|1369.16|1367.24|1352.99|1351.07|0
1645214100000|2022-02-18 19:55:00|1369.66|1367.74|1371.36|1369.44|1373.39|1371.47|1366.14|1364.22|0
1645214400000|2022-02-18 20:00:00|1371.86|1369.94|1369.12|1367.2|1378.58|1376.66|1367.38|1365.46|0
1645214700000|2022-02-18 20:05:00|1368.87|1366.95|1363.95|1362.03|1372.11|1370.19|1359.92|1358|0
1645215000000|2022-02-18 20:10:00|1364.45|1362.53|1360.71|1358.79|1370.66|1368.74|1358.03|1356.11|0
1645215300000|2022-02-18 20:15:00|1360.46|1358.54|1350.76|1348.84|1363.44|1361.52|1350.51|1348.59|0
1645215600000|2022-02-18 20:20:00|1350.51|1348.59|1351.79|1349.87|1355.73|1353.81|1348.52|1346.6|0
1645215900000|2022-02-18 20:25:00|1351.54|1349.62|1348.06|1346.14|1354.77|1352.85|1347.56|1345.64|0
1645216200000|2022-02-18 20:30:00|1348.31|1346.39|1337.87|1335.95|1348.31|1346.39|1333.65|1331.73|0
1645216500000|2022-02-18 20:35:00|1337.38|1335.46|1341.6|1339.68|1345.08|1343.16|1336.63|1334.71|0
1645216800000|2022-02-18 20:40:00|1341.35|1339.43|1354.53|1352.61|1356.02|1354.1|1341.35|1339.43|0
1645217100000|2022-02-18 20:45:00|1357.26|1355.34|1355.26|1353.34|1360.25|1358.33|1346.82|1344.9|0
1645217400000|2022-02-18 20:50:00|1356.01|1354.09|1345.77|1343.85|1356.01|1354.09|1341.84|1339.92|0
1645217700000|2022-02-18 20:55:00|1346.52|1344.6|1344.98|1343.06|1349.01|1347.09|1342.29|1340.37|0
1645218000000|2022-02-18 21:00:00|1348.21|1346.29|1354.18|1352.26|1357.91|1355.99|1347.96|1346.04|0
1645218300000|2022-02-18 21:05:00|1354.43|1352.51|1350.45|1348.53|1354.68|1352.76|1350.2|1348.28|0
1645218600000|2022-02-18 21:10:00|1350.2|1348.28|1351.44|1349.52|1352.19|1350.27|1348.21|1346.29|0
1645516800000|2022-02-22 08:00:00|1263.86|1261.46|1271.18|1268.78|1272.3|1269.9|1263.11|1260.71|0
1645517100000|2022-02-22 08:05:00|1271.56|1269.64|1271.68|1269.76|1275.9|1273.98|1268.58|1266.66|0
1645517400000|2022-02-22 08:10:00|1271.93|1270.01|1284.1|1282.18|1286.71|1284.79|1271.81|1269.89|0
1645517700000|2022-02-22 08:15:00|1284.34|1282.42|1282.67|1280.75|1287.82|1285.9|1275.76|1273.84|0
1645518000000|2022-02-22 08:20:00|1283.79|1281.87|1283.67|1281.75|1286.27|1284.35|1278.07|1276.15|0
1645518300000|2022-02-22 08:25:00|1284.03|1282.11|1287.11|1285.19|1289.84|1287.92|1281.93|1280.01|0
1645518600000|2022-02-22 08:30:00|1285.98|1284.06|1283.88|1281.96|1286.86|1284.94|1280.9|1278.98|0
1645518900000|2022-02-22 08:35:00|1284|1282.08|1286.36|1284.44|1287.23|1285.31|1282.51|1280.59|0
1645519200000|2022-02-22 08:40:00|1285.12|1283.2|1292.08|1290.16|1294.43|1292.51|1285.12|1283.2|0
1645519500000|2022-02-22 08:45:00|1292.32|1290.4|1291.45|1289.53|1294.06|1292.14|1286.36|1284.44|0
1645519800000|2022-02-22 08:50:00|1291.33|1289.41|1290.53|1288.61|1296.42|1294.5|1289.54|1287.62|0
1645520100000|2022-02-22 08:55:00|1290.16|1288.24|1296.12|1294.2|1297.25|1295.33|1289.16|1287.24|0
1645520400000|2022-02-22 09:00:00|1296.37|1294.45|1291.6|1289.68|1298.11|1296.19|1290.6|1288.68|0
1645520700000|2022-02-22 09:05:00|1291.85|1289.93|1295.33|1293.41|1295.33|1293.41|1286.87|1284.95|0
1645521000000|2022-02-22 09:10:00|1295.45|1293.53|1291.6|1289.68|1296.57|1294.65|1288.11|1286.19|0
1645521300000|2022-02-22 09:15:00|1291.85|1289.93|1297.07|1295.15|1297.07|1295.15|1289.11|1287.19|0
1645521600000|2022-02-22 09:20:00|1296.82|1294.9|1292.59|1290.67|1297.93|1296.01|1292.34|1290.42|0
1645521900000|2022-02-22 09:25:00|1292.84|1290.92|1297.57|1295.65|1298.56|1296.64|1292.84|1290.92|0
1645522200000|2022-02-22 09:30:00|1297.32|1295.4|1299.43|1297.51|1302.29|1300.37|1296.19|1294.27|0
1645522500000|2022-02-22 09:35:00|1298.56|1296.64|1299.43|1297.51|1301.42|1299.5|1297.93|1296.01|0
1645522800000|2022-02-22 09:40:00|1299.31|1297.39|1296.19|1294.27|1300.3|1298.38|1295.57|1293.65|0
1645523100000|2022-02-22 09:45:00|1296.07|1294.15|1294.33|1292.41|1296.94|1295.02|1293.83|1291.91|0
1645523400000|2022-02-22 09:50:00|1294.45|1292.53|1299.17|1297.25|1300.3|1298.38|1294.45|1292.53|0
1645523700000|2022-02-22 09:55:00|1297.43|1295.51|1292.34|1290.42|1299.3|1297.38|1290.72|1288.8|0
1645524000000|2022-02-22 10:00:00|1292.95|1291.03|1301.03|1299.11|1302.89|1300.97|1292.46|1290.54|0
1645524300000|2022-02-22 10:05:00|1301.15|1299.23|1302.39|1300.47|1303.27|1301.35|1300.28|1298.36|0
1645524600000|2022-02-22 10:10:00|1302.52|1300.6|1315.58|1313.66|1316.96|1315.04|1301.03|1299.11|0
1645524900000|2022-02-22 10:15:00|1316.21|1314.29|1319.2|1317.28|1319.69|1317.77|1313.72|1311.8|0
1645525200000|2022-02-22 10:20:00|1319.69|1317.77|1323.93|1322.01|1327.16|1325.24|1318.95|1317.03|0
1645525500000|2022-02-22 10:25:00|1323.68|1321.76|1323.55|1321.63|1327.41|1325.49|1322.68|1320.76|0
1645525800000|2022-02-22 10:30:00|1323.68|1321.76|1322.08|1320.16|1324.92|1323|1320|1318.08|0
1645526100000|2022-02-22 10:35:00|1322.2|1320.28|1344|1342.08|1344|1342.08|1320.58|1318.66|0
1645526400000|2022-02-22 10:40:00|1343.75|1341.83|1345|1343.08|1351.72|1349.8|1342.25|1340.33|0
1645526700000|2022-02-22 10:45:00|1346.24|1344.32|1342.5|1340.58|1346.99|1345.07|1340.51|1338.59|0
1645527000000|2022-02-22 10:50:00|1342.37|1340.45|1345.74|1343.82|1348.98|1347.06|1342.37|1340.45|0
1645527300000|2022-02-22 10:55:00|1345.61|1343.69|1337.64|1335.72|1346.49|1344.57|1337.52|1335.6|0
1645527600000|2022-02-22 11:00:00|1338.02|1336.1|1342.25|1340.33|1342.62|1340.7|1336.39|1334.47|0
1645527900000|2022-02-22 11:05:00|1341.75|1339.83|1336.02|1334.1|1341.87|1339.95|1334.9|1332.98|0
1645528200000|2022-02-22 11:10:00|1337.27|1335.35|1335.53|1333.61|1339.13|1337.21|1334.03|1332.11|0
1645528500000|2022-02-22 11:15:00|1335.03|1333.11|1337.02|1335.1|1338.39|1336.47|1333.65|1331.73|0
1645528800000|2022-02-22 11:20:00|1337.77|1335.85|1335.49|1333.57|1341.5|1339.58|1335.49|1333.57|0
1645529100000|2022-02-22 11:25:00|1335.36|1333.44|1334.76|1332.84|1337.38|1335.46|1333.89|1331.97|0
1645529400000|2022-02-22 11:30:00|1335.14|1333.22|1330.9|1328.98|1336.38|1334.46|1329.15|1327.23|0
1645529700000|2022-02-22 11:35:00|1331.15|1329.23|1325.91|1323.99|1332.89|1330.97|1325.91|1323.99|0
1645530000000|2022-02-22 11:40:00|1326.91|1324.99|1330.15|1328.23|1330.77|1328.85|1324.67|1322.75|0
1645530300000|2022-02-22 11:45:00|1330.52|1328.6|1332.89|1330.97|1332.89|1330.97|1330.4|1328.48|0
1645530600000|2022-02-22 11:50:00|1332.64|1330.72|1337.13|1335.21|1340.87|1338.95|1331.9|1329.98|0
1645530900000|2022-02-22 11:55:00|1337.38|1335.46|1336.13|1334.21|1338.74|1336.82|1336.13|1334.21|0
1645531200000|2022-02-22 12:00:00|1336.38|1334.46|1330.9|1328.98|1336.38|1334.46|1327.16|1325.24|0
1645531500000|2022-02-22 12:05:00|1331.02|1329.1|1334.01|1332.09|1334.64|1332.72|1330.4|1328.48|0
1645531800000|2022-02-22 12:10:00|1334.14|1332.22|1340.12|1338.2|1340.62|1338.7|1332.76|1330.84|0
1645532100000|2022-02-22 12:15:00|1339.99|1338.07|1347.35|1345.43|1347.35|1345.43|1339.74|1337.82|0
1645532400000|2022-02-22 12:20:00|1348.35|1346.43|1344.61|1342.69|1350.84|1348.92|1344.36|1342.44|0
1645532700000|2022-02-22 12:25:00|1343.98|1342.06|1342.11|1340.19|1344.11|1342.19|1341.86|1339.94|0
1645533000000|2022-02-22 12:30:00|1341.86|1339.94|1343.36|1341.44|1344.11|1342.19|1338.24|1336.32|0
1645533300000|2022-02-22 12:35:00|1343.61|1341.69|1340.49|1338.57|1343.61|1341.69|1335.5|1333.58|0
1645533600000|2022-02-22 12:40:00|1340.98|1339.06|1342.86|1340.94|1343.11|1341.19|1338.12|1336.2|0
1645533900000|2022-02-22 12:45:00|1342.73|1340.81|1342.36|1340.44|1346.97|1345.05|1341.86|1339.94|0
1645534200000|2022-02-22 12:50:00|1342.61|1340.69|1344.11|1342.19|1346.35|1344.43|1342.36|1340.44|0
1645534500000|2022-02-22 12:55:00|1344.22|1342.3|1342.61|1340.69|1344.22|1342.3|1341.86|1339.94|0
1645534800000|2022-02-22 13:00:00|1342.86|1340.94|1339.49|1337.57|1343.86|1341.94|1336.13|1334.21|0
1645535100000|2022-02-22 13:05:00|1339.12|1337.2|1341.73|1339.81|1342.86|1340.94|1337.24|1335.32|0
1645535400000|2022-02-22 13:10:00|1341.61|1339.69|1334.38|1332.46|1341.61|1339.69|1334.13|1332.21|0
1645535700000|2022-02-22 13:15:00|1334.25|1332.33|1334.97|1333.37|1336.87|1335.11|1332.73|1331.13|0
1645536000000|2022-02-22 13:20:00|1334.47|1332.87|1332.23|1330.63|1334.97|1333.37|1330.73|1329.13|0
1645536300000|2022-02-22 13:25:00|1331.98|1330.38|1329.6|1328|1334.47|1332.87|1329.23|1327.63|0
1645536600000|2022-02-22 13:30:00|1329.23|1327.63|1335.72|1334.12|1336.96|1335.36|1329.23|1327.63|0
1645536900000|2022-02-22 13:35:00|1335.47|1333.87|1338.83|1337.23|1338.96|1337.36|1334.47|1332.87|0
1645537200000|2022-02-22 13:40:00|1338.71|1337.11|1342.45|1340.85|1343.44|1341.84|1338.71|1337.11|0
1645537500000|2022-02-22 13:45:00|1342.69|1341.09|1340.45|1338.85|1342.94|1341.34|1338.71|1337.11|0
1645537800000|2022-02-22 13:50:00|1340.57|1338.97|1338.95|1337.35|1341.95|1340.35|1338.46|1336.86|0
1645538100000|2022-02-22 13:55:00|1338.46|1336.86|1339.2|1337.6|1340.32|1338.72|1337.71|1336.11|0
1645538400000|2022-02-22 14:00:00|1338.46|1336.86|1338.21|1336.61|1342.69|1341.09|1336.96|1335.36|0
1645538700000|2022-02-22 14:05:00|1337.96|1336.36|1337.46|1335.86|1338.46|1336.86|1335.71|1334.11|0
1645539000000|2022-02-22 14:10:00|1336.96|1335.36|1335.71|1334.11|1339.95|1338.35|1335.46|1333.86|0
1645539300000|2022-02-22 14:15:00|1336.46|1334.86|1335.46|1333.86|1336.96|1335.36|1333.97|1332.37|0
1645539600000|2022-02-22 14:20:00|1334.71|1333.11|1332.97|1331.37|1335.71|1334.11|1332.72|1331.12|0
1645539900000|2022-02-22 14:25:00|1332.72|1331.12|1323.5|1321.9|1332.72|1331.12|1323.5|1321.9|0
1645540200000|2022-02-22 14:30:00|1324.49|1322.89|1313.78|1312.18|1331.22|1329.62|1313.03|1311.43|0
1645540500000|2022-02-22 14:35:00|1315.27|1313.67|1315.03|1313.43|1322|1320.4|1310.29|1308.69|0
1645540800000|2022-02-22 14:40:00|1315.78|1314.18|1327.24|1325.64|1333.72|1332.12|1312.54|1310.94|0
1645541100000|2022-02-22 14:45:00|1327.86|1326.26|1346.95|1345.35|1346.95|1345.35|1326.61|1325.01|0
1645541400000|2022-02-22 14:50:00|1347.69|1346.09|1355.96|1354.36|1357.67|1356.07|1343.46|1341.86|0
1645541700000|2022-02-22 14:55:00|1356.71|1355.11|1347.19|1345.59|1356.71|1355.11|1344.45|1342.85|0
1645542000000|2022-02-22 15:00:00|1346.94|1345.34|1344.7|1343.1|1347.81|1346.21|1339.71|1338.11|0
1645542300000|2022-02-22 15:05:00|1345.45|1343.85|1341.46|1339.86|1346.19|1344.59|1335.22|1333.62|0
1645542600000|2022-02-22 15:10:00|1341.21|1339.61|1347.19|1345.59|1347.94|1346.34|1334.23|1332.63|0
1645542900000|2022-02-22 15:15:00|1347.69|1346.09|1349.68|1348.08|1350.93|1349.33|1344.95|1343.35|0
1645543200000|2022-02-22 15:20:00|1349.18|1347.58|1344.95|1343.35|1355.17|1353.57|1344.7|1343.1|0
1645543500000|2022-02-22 15:25:00|1345.44|1343.84|1359.7|1358.1|1359.7|1358.1|1345.44|1343.84|0
1645543800000|2022-02-22 15:30:00|1359.45|1357.85|1347.67|1346.07|1359.7|1358.1|1344.68|1343.08|0
1645544100000|2022-02-22 15:35:00|1346.42|1344.82|1339.66|1338.06|1348.17|1346.57|1339.66|1338.06|0
1645544400000|2022-02-22 15:40:00|1339.78|1338.18|1337.92|1336.32|1342.9|1341.3|1332.18|1330.58|0
1645544700000|2022-02-22 15:45:00|1337.04|1335.44|1337.54|1335.94|1339.66|1338.06|1332.68|1331.08|0
1645545000000|2022-02-22 15:50:00|1336.92|1335.32|1329.98|1328.38|1336.92|1335.32|1327.24|1325.64|0
1645545300000|2022-02-22 15:55:00|1328.49|1326.89|1323.48|1321.88|1330.21|1328.61|1321.99|1320.39|0
1645545600000|2022-02-22 16:00:00|1322.48|1320.88|1324.98|1323.38|1328.72|1327.12|1322.23|1320.63|0
1645545900000|2022-02-22 16:05:00|1323.48|1321.88|1318.99|1317.39|1327.84|1326.24|1318.99|1317.39|0
1645546200000|2022-02-22 16:10:00|1319.49|1317.89|1319.14|1317.54|1324.6|1323|1318.14|1316.54|0
1645546500000|2022-02-22 16:15:00|1319.64|1318.04|1317.65|1316.05|1322.13|1320.53|1314.9|1313.3|0
1645546800000|2022-02-22 16:20:00|1317.4|1315.8|1318.89|1317.29|1320.14|1318.54|1314.15|1312.55|0
1645547100000|2022-02-22 16:25:00|1319.39|1317.79|1318.39|1316.79|1328.37|1326.77|1316.65|1315.05|0
1645547400000|2022-02-22 16:30:00|1317.89|1316.29|1320.89|1319.29|1324.13|1322.53|1316.4|1314.8|0
1645547700000|2022-02-22 16:35:00|1323.38|1321.78|1318.14|1316.54|1323.38|1321.78|1313.9|1312.3|0
1645548000000|2022-02-22 16:40:00|1318.64|1317.04|1320.14|1318.54|1323.88|1322.28|1316.65|1315.05|0
1645548300000|2022-02-22 16:45:00|1319.64|1318.04|1322.88|1321.28|1324.13|1322.53|1318.14|1316.54|0
1645548600000|2022-02-22 16:50:00|1322.63|1321.03|1311.91|1310.31|1328.37|1326.77|1310.91|1309.31|0
1645548900000|2022-02-22 16:55:00|1311.16|1309.56|1317.39|1315.79|1317.39|1315.79|1308.92|1307.32|0
1645549200000|2022-02-22 17:00:00|1317.14|1315.54|1319.64|1318.04|1323.13|1321.53|1315.65|1314.05|0
1645549500000|2022-02-22 17:05:00|1319.39|1317.79|1321.38|1319.78|1323.88|1322.28|1318.14|1316.54|0
1645549800000|2022-02-22 17:10:00|1321.63|1320.03|1314.9|1313.3|1321.63|1320.03|1313.4|1311.8|0
1645550100000|2022-02-22 17:15:00|1314.65|1313.05|1309.41|1307.81|1314.65|1313.05|1308.91|1307.31|0
1645550400000|2022-02-22 17:20:00|1309.53|1307.93|1308.91|1307.31|1314.9|1313.3|1308.78|1307.18|0
1645550700000|2022-02-22 17:25:00|1308.17|1306.57|1309.41|1307.81|1313.65|1312.05|1307.67|1306.07|0
1645551000000|2022-02-22 17:30:00|1309.16|1307.56|1304.18|1302.58|1311.16|1309.56|1303.68|1302.08|0
1645551300000|2022-02-22 17:35:00|1304.43|1302.83|1307.42|1305.82|1310.91|1309.31|1304.43|1302.83|0
1645551600000|2022-02-22 17:40:00|1307.54|1305.94|1304.94|1303.34|1307.67|1306.07|1303.18|1301.58|0
1645551900000|2022-02-22 17:45:00|1304.44|1302.84|1298.71|1297.11|1306.19|1304.59|1297.21|1295.61|0
1645552200000|2022-02-22 17:50:00|1298.96|1297.36|1299.21|1297.61|1303.19|1301.59|1298.71|1297.11|0
1645552500000|2022-02-22 17:55:00|1298.71|1297.11|1298.71|1297.11|1301.7|1300.1|1296.71|1295.11|0
1645552800000|2022-02-22 18:00:00|1298.96|1297.36|1296.71|1295.11|1301.2|1299.6|1293.72|1292.12|0
1645553100000|2022-02-22 18:05:00|1297.21|1295.61|1300.2|1298.6|1301.95|1300.35|1296.46|1294.86|0
1645553400000|2022-02-22 18:10:00|1300.32|1298.72|1300.45|1298.85|1304.69|1303.09|1300.32|1298.72|0
1645553700000|2022-02-22 18:15:00|1300.7|1299.1|1289.73|1288.13|1300.7|1299.1|1287.61|1286.01|0
1645554000000|2022-02-22 18:20:00|1289.85|1288.25|1294.09|1292.49|1295.71|1294.11|1289.35|1287.75|0
1645554300000|2022-02-22 18:25:00|1293.72|1292.12|1293.47|1291.87|1294.72|1293.12|1290.98|1289.38|0
1645554600000|2022-02-22 18:30:00|1292.97|1291.37|1294.72|1293.12|1296.71|1295.11|1290.73|1289.13|0
1645554900000|2022-02-22 18:35:00|1294.96|1293.36|1288.98|1287.38|1294.96|1293.36|1287.49|1285.89|0
1645555200000|2022-02-22 18:40:00|1289.48|1287.88|1284.25|1282.65|1292.72|1291.12|1283.5|1281.9|0
1645555500000|2022-02-22 18:45:00|1283.75|1282.15|1279.88|1278.28|1285.49|1283.89|1279.26|1277.66|0
1645555800000|2022-02-22 18:50:00|1279.76|1278.16|1273.56|1271.96|1280.26|1278.66|1273.31|1271.71|0
1645556100000|2022-02-22 18:55:00|1272.81|1271.21|1277.8|1276.2|1278.05|1276.45|1272.81|1271.21|0
1645556400000|2022-02-22 19:00:00|1277.55|1275.95|1272.81|1271.21|1277.55|1275.95|1272.56|1270.96|0
1645556700000|2022-02-22 19:05:00|1272.56|1270.96|1266.83|1265.23|1273.56|1271.96|1266.09|1264.49|0
1645557000000|2022-02-22 19:10:00|1266.58|1264.98|1274.06|1272.46|1275.05|1273.45|1263.6|1262|0
1645557300000|2022-02-22 19:15:00|1273.81|1272.21|1277.04|1275.44|1278.29|1276.69|1272.31|1270.71|0
1645557600000|2022-02-22 19:20:00|1278.53|1276.93|1271.06|1269.46|1282.39|1280.79|1266.07|1264.47|0
1645557900000|2022-02-22 19:25:00|1272.17|1270.57|1285.17|1283.57|1291.44|1289.84|1272.17|1270.57|0
1645558200000|2022-02-22 19:30:00|1286.41|1284.81|1288.41|1286.81|1297.88|1296.28|1279.68|1278.08|0
1645558500000|2022-02-22 19:35:00|1288.53|1286.93|1287.91|1286.31|1296.39|1294.79|1286.66|1285.06|0
1645558800000|2022-02-22 19:40:00|1288.53|1286.93|1282.54|1280.94|1292.77|1291.17|1281.3|1279.7|0
1645559100000|2022-02-22 19:45:00|1282.92|1281.32|1303.12|1301.52|1303.37|1301.77|1277.69|1276.09|0
1645559400000|2022-02-22 19:50:00|1304.37|1302.77|1312.1|1310.5|1316.84|1315.24|1301.62|1300.02|0
1645559700000|2022-02-22 19:55:00|1311.85|1310.25|1313.34|1311.74|1321.58|1319.98|1311.85|1310.25|0
1645560000000|2022-02-22 20:00:00|1312.85|1311.25|1330.8|1329.2|1330.8|1329.2|1312.85|1311.25|0
1645560300000|2022-02-22 20:05:00|1330.67|1329.07|1318.83|1317.23|1331.05|1329.45|1318.83|1317.23|0
1645560600000|2022-02-22 20:10:00|1319.58|1317.98|1324.8|1323.2|1330.65|1329.05|1319.58|1317.98|0
1645560900000|2022-02-22 20:15:00|1324.3|1322.7|1320.55|1318.95|1331.78|1330.18|1318.56|1316.96|0
1645561200000|2022-02-22 20:20:00|1319.31|1317.71|1315.07|1313.47|1324.55|1322.95|1311.82|1310.22|0
1645561500000|2022-02-22 20:25:00|1314.69|1313.09|1321.55|1319.95|1327.79|1326.19|1314.57|1312.97|0
1645561800000|2022-02-22 20:30:00|1321.05|1319.45|1318.31|1316.71|1321.05|1319.45|1311.32|1309.72|0
1645562100000|2022-02-22 20:35:00|1318.81|1317.21|1320.8|1319.2|1322.05|1320.45|1313.07|1311.47|0
1645562400000|2022-02-22 20:40:00|1320.55|1318.95|1307.83|1306.23|1321.8|1320.2|1305.84|1304.24|0
1645562700000|2022-02-22 20:45:00|1308.08|1306.48|1301.19|1299.59|1308.08|1306.48|1299.58|1297.98|0
1645563000000|2022-02-22 20:50:00|1291.85|1290.25|1289.35|1287.75|1294.84|1293.24|1285.61|1284.01|0
1645563300000|2022-02-22 20:55:00|1290.6|1289|1302.82|1301.22|1302.82|1301.22|1290.6|1289|0
1645563600000|2022-02-22 21:00:00|1301.07|1299.47|1319.02|1317.42|1319.02|1317.42|1301.07|1299.47|0
1645563900000|2022-02-22 21:05:00|1318.77|1317.17|1318.27|1316.67|1318.77|1317.17|1313.53|1311.93|0
1645564200000|2022-02-22 21:10:00|1318.02|1316.42|1317.14|1315.54|1318.02|1316.42|1316.03|1314.43|0
1645564500000|2022-02-22 21:15:00|1317.22|1315.22|1317.72|1315.72|1319.09|1317.09|1316.97|1314.97|0
1645564800000|2022-02-22 21:20:00|1317.47|1315.47|1314.98|1312.98|1317.72|1315.72|1314.98|1312.98|0
1645565100000|2022-02-22 21:25:00|1315.23|1313.23|1315.35|1313.35|1315.48|1313.48|1313.98|1311.98|0
1645565400000|2022-02-22 21:30:00|1315.23|1313.23|1315.48|1313.48|1315.98|1313.98|1313.98|1311.98|0
1645565700000|2022-02-22 21:35:00|1315.23|1313.23|1317.22|1315.22|1317.47|1315.47|1314.98|1312.98|0
1645566000000|2022-02-22 21:40:00|1317.47|1315.47|1320.72|1318.72|1320.97|1318.97|1317.22|1315.22|0
1645566300000|2022-02-22 21:45:00|1320.47|1318.47|1320.47|1318.47|1320.72|1318.72|1320.47|1318.47|0
1645566600000|2022-02-22 21:50:00|1320.72|1318.72|1314.1|1312.1|1320.72|1318.72|1312.23|1310.23|0
1645566900000|2022-02-22 21:55:00|1313.98|1311.98|1313.41|1311.41|1314.48|1312.48|1311.98|1309.98|0
1645567200000|2022-02-22 22:00:00|1313.75|1311.75|1314|1312|1314.44|1312.44|1313.6|1311.6|0
1645567500000|2022-02-22 22:05:00|1314.07|1312.07|1312.25|1310.25|1314.07|1312.07|1312.11|1310.11|0
1645567800000|2022-02-22 22:10:00|1312.29|1310.29|1311.89|1309.89|1312.36|1310.36|1311.89|1309.89|0
1645568100000|2022-02-22 22:15:00|1312.22|1310.22|1312.07|1310.07|1312.44|1310.44|1311.82|1309.82|0
1645568400000|2022-02-22 22:20:00|1312.29|1310.29|1312.44|1310.44|1312.44|1310.44|1312.29|1310.29|0
1645568700000|2022-02-22 22:25:00|1312.51|1310.51|1313.75|1311.75|1313.75|1311.75|1312.18|1310.18|0
1645569000000|2022-02-22 22:30:00|1313.68|1311.68|1313.09|1311.09|1313.82|1311.82|1312.87|1310.87|0
1645569300000|2022-02-22 22:35:00|1313.28|1311.28|1313.57|1311.57|1314.14|1312.14|1313.28|1311.28|0
1645569600000|2022-02-22 22:40:00|1313.53|1311.53|1313.53|1311.53|1313.6|1311.6|1313.49|1311.49|0
1645569900000|2022-02-22 22:45:00|1313.71|1311.71|1313.64|1311.64|1313.71|1311.71|1313.24|1311.24|0
1645570200000|2022-02-22 22:50:00|1313.53|1311.53|1313.64|1311.64|1313.82|1311.82|1313.42|1311.42|0
1645570500000|2022-02-22 22:55:00|1313.57|1311.57|1312.95|1310.95|1313.6|1311.6|1312.76|1310.76|0
1645570800000|2022-02-22 23:00:00|1313.6|1311.6|1318.09|1316.09|1319.21|1317.21|1313.23|1311.23|0
1645571100000|2022-02-22 23:05:00|1318.84|1316.84|1318.59|1316.59|1319.33|1317.33|1317.84|1315.84|0
1645571400000|2022-02-22 23:10:00|1318.96|1316.96|1318.22|1316.22|1320.58|1318.58|1317.97|1315.97|0
1645571700000|2022-02-22 23:15:00|1318.47|1316.47|1319.21|1317.21|1319.21|1317.21|1316.72|1314.72|0
1645572000000|2022-02-22 23:20:00|1318.71|1316.71|1319.46|1317.46|1319.46|1317.46|1317.47|1315.47|0
1645572300000|2022-02-22 23:25:00|1319.21|1317.21|1324.7|1322.7|1326.7|1324.7|1318.96|1316.96|0
1645572600000|2022-02-22 23:30:00|1324.95|1322.95|1322.71|1320.71|1325.57|1323.57|1321.96|1319.96|0
1645572900000|2022-02-22 23:35:00|1322.96|1320.96|1321.46|1319.46|1323.21|1321.21|1321.21|1319.21|0
1645573200000|2022-02-22 23:40:00|1321.71|1319.71|1325.45|1323.45|1325.57|1323.57|1321.46|1319.46|0
1645573500000|2022-02-22 23:45:00|1326.2|1324.2|1326.7|1324.7|1327.2|1325.2|1324.82|1322.82|0
1645573800000|2022-02-22 23:50:00|1326.95|1324.95|1326.7|1324.7|1328.44|1326.44|1326.07|1324.07|0
1645574100000|2022-02-22 23:55:00|1326.95|1324.95|1325.7|1323.7|1327.7|1325.7|1324.7|1322.7|0
1645574400000|2022-02-23 00:00:00|1326.07|1324.07|1326.32|1324.32|1326.95|1324.95|1324.95|1322.95|0
1645574700000|2022-02-23 00:05:00|1326.2|1324.2|1324.82|1322.82|1326.32|1324.32|1324.7|1322.7|0
1645575000000|2022-02-23 00:10:00|1324.7|1322.7|1324.57|1322.57|1325.07|1323.07|1323.45|1321.45|0
1645575300000|2022-02-23 00:15:00|1323.95|1321.95|1324.7|1322.7|1326.2|1324.2|1323.82|1321.82|0
1645575600000|2022-02-23 00:20:00|1324.95|1322.95|1324.45|1322.45|1325.7|1323.7|1323.95|1321.95|0
1645575900000|2022-02-23 00:25:00|1324.7|1322.7|1324.82|1322.82|1325.95|1323.95|1323.95|1321.95|0
1645576200000|2022-02-23 00:30:00|1324.95|1322.95|1325.7|1323.7|1325.95|1323.95|1323.2|1321.2|0
1645576500000|2022-02-23 00:35:00|1325.57|1323.57|1323.95|1321.95|1325.7|1323.7|1323.2|1321.2|0
1645576800000|2022-02-23 00:40:00|1324.2|1322.2|1323.45|1321.45|1324.2|1322.2|1323.2|1321.2|0
1645577100000|2022-02-23 00:45:00|1323.57|1321.57|1324.45|1322.45|1324.95|1322.95|1323.45|1321.45|0
1645577400000|2022-02-23 00:50:00|1324.7|1322.7|1324.45|1322.45|1324.7|1322.7|1323.7|1321.7|0
1645577700000|2022-02-23 00:55:00|1324.7|1322.7|1325.95|1323.95|1326.2|1324.2|1324.32|1322.32|0
1645578000000|2022-02-23 01:00:00|1326.2|1324.2|1325.7|1323.7|1326.2|1324.2|1323.7|1321.7|0
1645578300000|2022-02-23 01:05:00|1325.45|1323.45|1326.19|1324.19|1326.19|1324.19|1325.45|1323.45|0
1645578600000|2022-02-23 01:10:00|1326.06|1324.06|1326.19|1324.19|1326.19|1324.19|1325.7|1323.7|0
1645578900000|2022-02-23 01:15:00|1325.94|1323.94|1326.19|1324.19|1326.19|1324.19|1325.2|1323.2|0
1645579200000|2022-02-23 01:20:00|1325.94|1323.94|1325.69|1323.69|1326.19|1324.19|1325.69|1323.69|0
1645579500000|2022-02-23 01:25:00|1325.81|1323.81|1324.2|1322.2|1325.94|1323.94|1323.95|1321.95|0
1645579800000|2022-02-23 01:30:00|1323.95|1321.95|1317.21|1315.21|1323.95|1321.95|1313.47|1311.47|0
1645580100000|2022-02-23 01:35:00|1317.08|1315.08|1320.07|1318.07|1320.7|1318.7|1316.96|1314.96|0
1645580400000|2022-02-23 01:40:00|1320.57|1318.57|1318.33|1316.33|1320.95|1318.95|1315.83|1313.83|0
1645580700000|2022-02-23 01:45:00|1318.21|1316.21|1315.71|1313.71|1318.21|1316.21|1315.46|1313.46|0
1645581000000|2022-02-23 01:50:00|1315.96|1313.96|1315.96|1313.96|1317.21|1315.21|1313.72|1311.72|0
1645581300000|2022-02-23 01:55:00|1316.21|1314.21|1320.7|1318.7|1321.45|1319.45|1315.96|1313.96|0
1645581600000|2022-02-23 02:00:00|1320.57|1318.57|1322.7|1320.7|1323.57|1321.57|1319.95|1317.95|0
1645581900000|2022-02-23 02:05:00|1322.82|1320.82|1321.81|1319.81|1323.7|1321.7|1320.32|1318.32|0
1645582200000|2022-02-23 02:10:00|1321.69|1319.69|1321.31|1319.31|1322.8|1320.8|1320.94|1318.94|0
1645582500000|2022-02-23 02:15:00|1321.19|1319.19|1320.44|1318.44|1321.19|1319.19|1318.94|1316.94|0
1645582800000|2022-02-23 02:20:00|1320.69|1318.69|1319.94|1317.94|1321.44|1319.44|1319.44|1317.44|0
1645583100000|2022-02-23 02:25:00|1320.06|1318.06|1315.7|1313.7|1320.31|1318.31|1315.45|1313.45|0
1645583400000|2022-02-23 02:30:00|1315.57|1313.57|1316.45|1314.45|1318.06|1316.06|1315.2|1313.2|0
1645583700000|2022-02-23 02:35:00|1316.7|1314.7|1314.7|1312.7|1317.06|1315.06|1314.45|1312.45|0
1645584000000|2022-02-23 02:40:00|1314.82|1312.82|1316.45|1314.45|1317.06|1315.06|1313.2|1311.2|0
1645584300000|2022-02-23 02:45:00|1316.2|1314.2|1314.45|1312.45|1316.45|1314.45|1313.45|1311.45|0
1645584600000|2022-02-23 02:50:00|1314.57|1312.57|1316.07|1314.07|1316.2|1314.2|1314.57|1312.57|0
1645584900000|2022-02-23 02:55:00|1315.82|1313.82|1315.45|1313.45|1316.94|1314.94|1315.07|1313.07|0
1645585200000|2022-02-23 03:00:00|1315.7|1313.7|1316.31|1314.31|1316.44|1314.44|1313.95|1311.95|0
1645585500000|2022-02-23 03:05:00|1316.44|1314.44|1315.45|1313.45|1316.44|1314.44|1314.95|1312.95|0
1645585800000|2022-02-23 03:10:00|1315.32|1313.32|1312.95|1310.95|1315.45|1313.45|1311.7|1309.7|0
1645586100000|2022-02-23 03:15:00|1313.07|1311.07|1315.32|1313.32|1316.44|1314.44|1312.95|1310.95|0
1645586400000|2022-02-23 03:20:00|1315.45|1313.45|1317.44|1315.44|1317.69|1315.69|1315.45|1313.45|0
1645586700000|2022-02-23 03:25:00|1317.69|1315.69|1319.69|1317.69|1320.19|1318.19|1317.44|1315.44|0
1645587000000|2022-02-23 03:30:00|1320.19|1318.19|1320.68|1318.68|1321.93|1319.93|1319.94|1317.94|0
1645587300000|2022-02-23 03:35:00|1320.93|1318.93|1318.94|1316.94|1321.3|1319.3|1318.69|1316.69|0
1645587600000|2022-02-23 03:40:00|1318.69|1316.69|1317.56|1315.56|1319.44|1317.44|1317.44|1315.44|0
1645587900000|2022-02-23 03:45:00|1317.44|1315.44|1318.94|1316.94|1319.44|1317.44|1317.44|1315.44|0
1645588200000|2022-02-23 03:50:00|1318.69|1316.69|1318.94|1316.94|1319.06|1317.06|1317.44|1315.44|0
1645588500000|2022-02-23 03:55:00|1319.19|1317.19|1321.93|1319.93|1322.43|1320.43|1319.19|1317.19|0
1645588800000|2022-02-23 04:00:00|1322.18|1320.18|1321.93|1319.93|1322.43|1320.43|1321.93|1319.93|0
1645589100000|2022-02-23 04:05:00|1322.18|1320.18|1321.93|1319.93|1322.18|1320.18|1321.93|1319.93|0
1645589400000|2022-02-23 04:10:00|1322.05|1320.05|1322.93|1320.93|1323.18|1321.18|1321.93|1319.93|0
1645589700000|2022-02-23 04:15:00|1323.18|1321.18|1322.93|1320.93|1323.18|1321.18|1322.43|1320.43|0
1645590000000|2022-02-23 04:20:00|1323.18|1321.18|1322.93|1320.93|1323.18|1321.18|1321.93|1319.93|0
1645590300000|2022-02-23 04:25:00|1323.18|1321.18|1320.93|1318.93|1323.18|1321.18|1320.18|1318.18|0
1645590600000|2022-02-23 04:30:00|1321.05|1319.05|1323.05|1321.05|1323.18|1321.18|1321.05|1319.05|0
1645590900000|2022-02-23 04:35:00|1323.18|1321.18|1322.93|1320.93|1323.18|1321.18|1322.18|1320.18|0
1645591200000|2022-02-23 04:40:00|1323.18|1321.18|1322.93|1320.93|1323.18|1321.18|1322.43|1320.43|0
1645591500000|2022-02-23 04:45:00|1323.18|1321.18|1325.42|1323.42|1325.42|1323.42|1322.93|1320.93|0
1645591800000|2022-02-23 04:50:00|1325.29|1323.29|1325.92|1323.92|1326.17|1324.17|1325.17|1323.17|0
1645592100000|2022-02-23 04:55:00|1326.17|1324.17|1325.92|1323.92|1326.17|1324.17|1325.67|1323.67|0
1645592400000|2022-02-23 05:00:00|1325.67|1323.67|1325.92|1323.92|1326.17|1324.17|1325.42|1323.42|0
1645592700000|2022-02-23 05:05:00|1325.67|1323.67|1326.17|1324.17|1326.17|1324.17|1325.67|1323.67|0
1645593000000|2022-02-23 05:10:00|1325.67|1323.67|1325.42|1323.42|1325.92|1323.92|1325.17|1323.17|0
1645593300000|2022-02-23 05:15:00|1325.17|1323.17|1324.92|1322.92|1325.67|1323.67|1324.92|1322.92|0
1645593600000|2022-02-23 05:20:00|1325.17|1323.17|1324.67|1322.67|1325.42|1323.42|1324.42|1322.42|0
1645593900000|2022-02-23 05:25:00|1324.79|1322.79|1325.67|1323.67|1326.17|1324.17|1323.92|1321.92|0
1645594200000|2022-02-23 05:30:00|1325.54|1323.54|1323.92|1321.92|1328.91|1326.91|1323.42|1321.42|0
1645594500000|2022-02-23 05:35:00|1323.67|1321.67|1322.18|1320.18|1324.17|1322.17|1322.18|1320.18|0
1645594800000|2022-02-23 05:40:00|1322.3|1320.3|1322.18|1320.18|1323.42|1321.42|1321.93|1319.93|0
1645595100000|2022-02-23 05:45:00|1322.43|1320.43|1322.92|1320.92|1323.17|1321.17|1321.43|1319.43|0
1645595400000|2022-02-23 05:50:00|1322.67|1320.67|1321.8|1319.8|1323.67|1321.67|1321.68|1319.68|0
1645595700000|2022-02-23 05:55:00|1321.68|1319.68|1322.42|1320.42|1323.42|1321.42|1321.43|1319.43|0
1645596000000|2022-02-23 06:00:00|1322.29|1320.29|1324.17|1322.17|1327.42|1325.42|1322.18|1320.18|0
1645596300000|2022-02-23 06:05:00|1323.92|1321.92|1324.17|1322.17|1325.42|1323.42|1323.92|1321.92|0
1645596600000|2022-02-23 06:10:00|1324.04|1322.04|1326.92|1324.92|1327.91|1325.91|1323.92|1321.92|0
1645596900000|2022-02-23 06:15:00|1327.17|1325.17|1326.79|1324.79|1327.42|1325.42|1326.17|1324.17|0
1645597200000|2022-02-23 06:20:00|1326.54|1324.54|1321.92|1319.92|1326.67|1324.67|1321.67|1319.67|0
1645597500000|2022-02-23 06:25:00|1322.04|1320.04|1322.17|1320.17|1322.67|1320.67|1320.43|1318.43|0
1645597800000|2022-02-23 06:30:00|1322.42|1320.42|1319.93|1317.93|1322.42|1320.42|1319.68|1317.68|0
1645598100000|2022-02-23 06:35:00|1320.05|1318.05|1321.05|1319.05|1322.17|1320.17|1319.93|1317.93|0
1645598400000|2022-02-23 06:40:00|1321.18|1319.18|1320.18|1318.18|1321.18|1319.18|1319.68|1317.68|0
1645598700000|2022-02-23 06:45:00|1320.43|1318.43|1323.29|1321.29|1323.29|1321.29|1320.18|1318.18|0
1645599000000|2022-02-23 06:50:00|1323.42|1321.42|1323.67|1321.67|1325.04|1323.04|1322.92|1320.92|0
1645599300000|2022-02-23 06:55:00|1323.92|1321.92|1318.3|1316.3|1324.17|1322.17|1317.93|1315.93|0
1645599600000|2022-02-23 07:00:00|1317.68|1315.68|1314.19|1312.19|1319.68|1317.68|1314.19|1312.19|0
1645599900000|2022-02-23 07:05:00|1314.44|1312.44|1317.93|1315.93|1318.05|1316.05|1313.44|1311.44|0
1645600200000|2022-02-23 07:10:00|1317.8|1315.8|1317.8|1315.8|1320.79|1318.79|1316.93|1314.93|0
1645600500000|2022-02-23 07:15:00|1317.68|1315.68|1318.68|1316.68|1320.18|1318.18|1316.3|1314.3|0
1645600800000|2022-02-23 07:20:00|1318.18|1316.18|1317.93|1315.93|1318.18|1316.18|1316.43|1314.43|0
1645601100000|2022-02-23 07:25:00|1318.3|1316.3|1319.94|1317.94|1322.42|1320.42|1317.93|1315.93|0
1645601400000|2022-02-23 07:30:00|1320.19|1318.19|1323.43|1321.43|1325.18|1323.18|1319.94|1317.94|0
1645601700000|2022-02-23 07:35:00|1323.93|1321.93|1326.18|1324.18|1326.18|1324.18|1322.05|1320.05|0
1645602000000|2022-02-23 07:40:00|1326.67|1324.67|1325.8|1323.8|1327.67|1325.67|1325.05|1323.05|0
1645602300000|2022-02-23 07:45:00|1326.05|1324.05|1323.43|1321.43|1326.05|1324.05|1322.68|1320.68|0
1645602600000|2022-02-23 07:50:00|1323.68|1321.68|1323.68|1321.68|1324.93|1322.93|1322.18|1320.18|0
1645602900000|2022-02-23 07:55:00|1324.18|1322.18|1324.18|1322.18|1325.68|1323.68|1321.8|1319.8|0
1645603200000|2022-02-23 08:00:00|1325.18|1323.18|1330.36|1328.36|1330.61|1328.61|1320.19|1318.19|0
1645603500000|2022-02-23 08:05:00|1328.66|1327.06|1330.41|1328.81|1330.41|1328.81|1327.16|1325.56|0
1645603800000|2022-02-23 08:10:00|1330.16|1328.56|1335.4|1333.8|1335.9|1334.3|1330.16|1328.56|0
1645604100000|2022-02-23 08:15:00|1335.15|1333.55|1334.9|1333.3|1335.65|1334.05|1332.65|1331.05|0
1645604400000|2022-02-23 08:20:00|1334.65|1333.05|1335.65|1334.05|1335.9|1334.3|1332.9|1331.3|0
1645604700000|2022-02-23 08:25:00|1335.52|1333.92|1335.01|1333.41|1335.9|1334.3|1333.4|1331.8|0
1645605000000|2022-02-23 08:30:00|1335.14|1333.54|1335.63|1334.03|1335.63|1334.03|1329.64|1328.04|0
1645605300000|2022-02-23 08:35:00|1335.38|1333.78|1335.75|1334.15|1335.88|1334.28|1334.51|1332.91|0
1645605600000|2022-02-23 08:40:00|1335.5|1333.9|1335.13|1333.53|1335.88|1334.28|1334.76|1333.16|0
1645605900000|2022-02-23 08:45:00|1335.38|1333.78|1335.38|1333.78|1335.88|1334.28|1334|1332.4|0
1645606200000|2022-02-23 08:50:00|1335.13|1333.53|1333.88|1332.28|1338.62|1337.02|1333.13|1331.53|0
1645606500000|2022-02-23 08:55:00|1334.13|1332.53|1337.62|1336.02|1337.62|1336.02|1331.63|1330.03|0
1645606800000|2022-02-23 09:00:00|1338.37|1336.77|1338.87|1337.27|1338.87|1337.27|1337.12|1335.52|0
1645607100000|2022-02-23 09:05:00|1338.62|1337.02|1338.12|1336.52|1338.87|1337.27|1336.88|1335.28|0
1645607400000|2022-02-23 09:10:00|1338.37|1336.77|1342.62|1341.02|1343.12|1341.52|1338.12|1336.52|0
1645607700000|2022-02-23 09:15:00|1342.87|1341.27|1343.62|1342.02|1344.12|1342.52|1341.62|1340.02|0
1645608000000|2022-02-23 09:20:00|1343.49|1341.89|1342.87|1341.27|1343.87|1342.27|1341.37|1339.77|0
1645608300000|2022-02-23 09:25:00|1342.62|1341.02|1342.87|1341.27|1344.12|1342.52|1341.37|1339.77|0
1645608600000|2022-02-23 09:30:00|1343.12|1341.52|1345.12|1343.52|1346.23|1344.63|1342.37|1340.77|0
1645608900000|2022-02-23 09:35:00|1345.62|1344.02|1342.87|1341.27|1345.62|1344.02|1342.87|1341.27|0
1645609200000|2022-02-23 09:40:00|1343.12|1341.52|1344.62|1343.02|1346.61|1345.01|1342.87|1341.27|0
1645609500000|2022-02-23 09:45:00|1345.12|1343.52|1345.86|1344.26|1345.86|1344.26|1343.37|1341.77|0
1645609800000|2022-02-23 09:50:00|1345.98|1344.38|1340.62|1339.02|1346.61|1345.01|1340.37|1338.77|0
1645610100000|2022-02-23 09:55:00|1340.87|1339.27|1335.39|1333.79|1341.99|1340.39|1334.64|1333.04|0
1645610400000|2022-02-23 10:00:00|1336.14|1334.54|1338.14|1336.54|1338.39|1336.79|1335.14|1333.54|0
1645610700000|2022-02-23 10:05:00|1337.89|1336.29|1332.64|1331.04|1338.64|1337.04|1332.51|1330.91|0
1645611000000|2022-02-23 10:10:00|1332.76|1331.16|1329.91|1328.31|1332.76|1331.16|1328.4|1326.8|0
1645611300000|2022-02-23 10:15:00|1330.41|1328.81|1333.15|1331.55|1333.15|1331.55|1328.91|1327.31|0
1645611600000|2022-02-23 10:20:00|1333.4|1331.8|1335.4|1333.8|1335.65|1334.05|1333.15|1331.55|0
1645611900000|2022-02-23 10:25:00|1335.27|1333.67|1334.77|1333.17|1336.65|1335.05|1334.02|1332.42|0
1645612200000|2022-02-23 10:30:00|1334.4|1332.8|1335.26|1333.66|1336.14|1334.54|1333.4|1331.8|0
1645612500000|2022-02-23 10:35:00|1335.14|1333.54|1334.52|1332.92|1335.64|1334.04|1333.52|1331.92|0
1645612800000|2022-02-23 10:40:00|1334.65|1333.05|1336.01|1334.41|1338.14|1336.54|1334.65|1333.05|0
1645613100000|2022-02-23 10:45:00|1335.64|1334.04|1326.41|1324.81|1335.89|1334.29|1325.91|1324.31|0
1645613400000|2022-02-23 10:50:00|1326.66|1325.06|1329.17|1327.57|1329.17|1327.57|1326.16|1324.56|0
1645613700000|2022-02-23 10:55:00|1328.92|1327.32|1332.41|1330.81|1332.41|1330.81|1328.67|1327.07|0
1645614000000|2022-02-23 11:00:00|1332.16|1330.56|1331.78|1330.18|1333.03|1331.43|1329.67|1328.07|0
1645614300000|2022-02-23 11:05:00|1331.66|1330.06|1331.76|1330.16|1333.28|1331.68|1329.28|1327.68|0
1645614600000|2022-02-23 11:10:00|1331.89|1330.29|1328.27|1326.67|1333.64|1332.04|1327.27|1325.67|0
1645614900000|2022-02-23 11:15:00|1328.4|1326.8|1326.65|1325.05|1329.65|1328.05|1326.15|1324.55|0
1645615200000|2022-02-23 11:20:00|1326.4|1324.8|1327.12|1325.52|1328.12|1326.52|1323.27|1321.67|0
1645615500000|2022-02-23 11:25:00|1328.12|1326.52|1328.61|1327.01|1329.36|1327.76|1326.87|1325.27|0
1645615800000|2022-02-23 11:30:00|1328.37|1326.77|1329.61|1328.01|1329.86|1328.26|1328.24|1326.64|0
1645616100000|2022-02-23 11:35:00|1329.36|1327.76|1325.88|1324.28|1330.36|1328.76|1325.38|1323.78|0
1645616400000|2022-02-23 11:40:00|1326.37|1324.77|1325.63|1324.03|1327.87|1326.27|1325.38|1323.78|0
1645616700000|2022-02-23 11:45:00|1325.38|1323.78|1322.64|1321.04|1326.37|1324.77|1322.39|1320.79|0
1645617000000|2022-02-23 11:50:00|1322.51|1320.91|1324.25|1322.65|1325.87|1324.27|1322.39|1320.79|0
1645617300000|2022-02-23 11:55:00|1324.13|1322.53|1318.66|1317.06|1325.13|1323.53|1317.53|1315.93|0
1645617600000|2022-02-23 12:00:00|1318.53|1316.93|1322.64|1321.04|1323.38|1321.78|1317.91|1316.31|0
1645617900000|2022-02-23 12:05:00|1323.13|1321.53|1325.87|1324.27|1326.62|1325.02|1323.13|1321.53|0
1645618200000|2022-02-23 12:10:00|1326.12|1324.52|1328.11|1326.51|1328.86|1327.26|1324.63|1323.03|0
1645618500000|2022-02-23 12:15:00|1328.23|1326.63|1328.45|1326.85|1328.94|1327.34|1327.7|1326.1|0
1645618800000|2022-02-23 12:20:00|1328.69|1327.09|1330.06|1328.46|1330.19|1328.59|1328.2|1326.6|0
1645619100000|2022-02-23 12:25:00|1329.94|1328.34|1330.19|1328.59|1330.19|1328.59|1329.19|1327.59|0
1645619400000|2022-02-23 12:30:00|1329.94|1328.34|1332.67|1331.07|1333.42|1331.82|1329.31|1327.71|0
1645619700000|2022-02-23 12:35:00|1332.18|1330.58|1335.16|1333.56|1336.16|1334.56|1332.18|1330.58|0
1645620000000|2022-02-23 12:40:00|1334.91|1333.31|1334.91|1333.31|1336.41|1334.81|1334.66|1333.06|0
1645620300000|2022-02-23 12:45:00|1335.03|1333.43|1332.54|1330.94|1335.16|1333.56|1332.42|1330.82|0
1645620600000|2022-02-23 12:50:00|1332.67|1331.07|1336.15|1334.55|1336.65|1335.05|1332.54|1330.94|0
1645620900000|2022-02-23 12:55:00|1336.4|1334.8|1335.41|1333.81|1336.65|1335.05|1335.41|1333.81|0
1645621200000|2022-02-23 13:00:00|1334.91|1333.31|1335.9|1334.3|1336.65|1335.05|1334.41|1332.81|0
1645621500000|2022-02-23 13:05:00|1335.66|1334.06|1338.63|1337.03|1338.99|1337.39|1335.66|1334.06|0
1645621800000|2022-02-23 13:10:00|1338.38|1336.78|1335.89|1334.29|1338.5|1336.9|1335.39|1333.79|0
1645622100000|2022-02-23 13:15:00|1336.14|1334.54|1336.14|1334.54|1336.88|1335.28|1335.39|1333.79|0
1645622400000|2022-02-23 13:20:00|1336.39|1334.79|1331.91|1330.31|1337.13|1335.53|1331.16|1329.56|0
1645622700000|2022-02-23 13:25:00|1332.27|1330.67|1331.53|1329.93|1333.15|1331.55|1330.66|1329.06|0
1645623000000|2022-02-23 13:30:00|1331.66|1330.06|1327.18|1325.58|1332.65|1331.05|1327.18|1325.58|0
1645623300000|2022-02-23 13:35:00|1327.43|1325.83|1329.66|1328.06|1330.41|1328.81|1326.93|1325.33|0
1645623600000|2022-02-23 13:40:00|1329.91|1328.31|1329.41|1327.81|1330.41|1328.81|1327.92|1326.32|0
1645623900000|2022-02-23 13:45:00|1329.53|1327.93|1331.16|1329.56|1331.4|1329.8|1329.41|1327.81|0
1645624200000|2022-02-23 13:50:00|1330.91|1329.31|1334.14|1332.54|1334.14|1332.54|1329.41|1327.81|0
1645624500000|2022-02-23 13:55:00|1333.89|1332.29|1335.63|1334.03|1336.63|1335.03|1333.89|1332.29|0
1645624800000|2022-02-23 14:00:00|1335.88|1334.28|1334.51|1332.91|1336.63|1335.03|1333.38|1331.78|0
1645625100000|2022-02-23 14:05:00|1334.26|1332.66|1334.26|1332.66|1334.75|1333.15|1332.26|1330.66|0
1645625400000|2022-02-23 14:10:00|1334.01|1332.41|1334.26|1332.66|1335|1333.4|1333.26|1331.66|0
1645625700000|2022-02-23 14:15:00|1334.5|1332.9|1334.25|1332.65|1337.86|1336.26|1334.25|1332.65|0
1645626000000|2022-02-23 14:20:00|1334.5|1332.9|1336|1334.4|1336|1334.4|1332.51|1330.91|0
1645626300000|2022-02-23 14:25:00|1335.75|1334.15|1331.27|1329.67|1335.75|1334.15|1330.77|1329.17|0
1645626600000|2022-02-23 14:30:00|1332.01|1330.41|1336.04|1334.44|1337.28|1335.68|1329.27|1327.67|0
1645626900000|2022-02-23 14:35:00|1334.79|1333.19|1334.98|1333.38|1336.97|1335.37|1325.33|1323.73|0
1645627200000|2022-02-23 14:40:00|1334.23|1332.63|1327.76|1326.16|1336.72|1335.12|1325.52|1323.92|0
1645627500000|2022-02-23 14:45:00|1328.26|1326.66|1329|1327.4|1335.48|1333.88|1328.26|1326.66|0
1645627800000|2022-02-23 14:50:00|1329.5|1327.9|1315.56|1313.96|1330|1328.4|1315.56|1313.96|0
1645628100000|2022-02-23 14:55:00|1315.81|1314.21|1315.81|1314.21|1322.53|1320.93|1315.56|1313.96|0
1645628400000|2022-02-23 15:00:00|1316.18|1314.58|1311.02|1309.42|1316.18|1314.58|1305.11|1303.51|0
1645628700000|2022-02-23 15:05:00|1311.77|1310.17|1302.57|1300.97|1311.77|1310.17|1300.08|1298.48|0
1645629000000|2022-02-23 15:10:00|1302.82|1301.22|1307.77|1306.17|1309.04|1307.44|1300.08|1298.48|0
1645629300000|2022-02-23 15:15:00|1307.27|1305.67|1300.05|1298.45|1307.27|1305.67|1298.31|1296.71|0
1645629600000|2022-02-23 15:20:00|1299.67|1298.07|1295.69|1294.09|1305.65|1304.05|1294.69|1293.09|0
1645629900000|2022-02-23 15:25:00|1295.57|1293.97|1288.47|1286.87|1296.57|1294.97|1286.11|1284.51|0
1645630200000|2022-02-23 15:30:00|1287.85|1286.25|1290.58|1288.98|1291.82|1290.22|1283.24|1281.64|0
1645630500000|2022-02-23 15:35:00|1290.33|1288.73|1294.81|1293.21|1299.04|1297.44|1290.08|1288.48|0
1645630800000|2022-02-23 15:40:00|1294.31|1292.71|1287.34|1285.74|1295.31|1293.71|1285.35|1283.75|0
1645631100000|2022-02-23 15:45:00|1286.85|1285.25|1285.1|1283.5|1291.08|1289.48|1284.61|1283.01|0
1645631400000|2022-02-23 15:50:00|1284.86|1283.26|1286.6|1285|1290.2|1288.6|1284.36|1282.76|0
1645631700000|2022-02-23 15:55:00|1287.34|1285.74|1286.35|1284.75|1290.95|1289.35|1282.12|1280.52|0
1645632000000|2022-02-23 16:00:00|1286.1|1284.5|1280.37|1278.77|1288.84|1287.24|1277.39|1275.79|0
1645632300000|2022-02-23 16:05:00|1279.88|1278.28|1276.59|1274.99|1280.87|1279.27|1273.11|1271.51|0
1645632600000|2022-02-23 16:10:00|1276.34|1274.74|1278.33|1276.73|1279.08|1277.48|1274.1|1272.5|0
1645632900000|2022-02-23 16:15:00|1276.96|1275.36|1276.09|1274.49|1277.34|1275.74|1271.36|1269.76|0
1645633200000|2022-02-23 16:20:00|1275.59|1273.99|1275.89|1274.29|1278.26|1276.66|1274.03|1272.43|0
1645633500000|2022-02-23 16:25:00|1275.78|1274.18|1274.73|1273.13|1280.26|1278.66|1274.23|1272.63|0
1645633800000|2022-02-23 16:30:00|1275.73|1274.13|1279.96|1278.36|1284.56|1282.96|1271.74|1270.14|0
1645634100000|2022-02-23 16:35:00|1279.46|1277.86|1282.7|1281.1|1287.18|1285.58|1276.72|1275.12|0
1645634400000|2022-02-23 16:40:00|1282.45|1280.85|1279.17|1277.57|1286.15|1284.55|1278.43|1276.83|0
1645634700000|2022-02-23 16:45:00|1278.68|1277.08|1285.4|1283.8|1285.4|1283.8|1277.05|1275.45|0
1645635000000|2022-02-23 16:50:00|1285.65|1284.05|1290.63|1289.03|1292.62|1291.02|1282.66|1281.06|0
1645635300000|2022-02-23 16:55:00|1290.88|1289.28|1292.56|1290.96|1295.36|1293.76|1290.45|1288.85|0
1645635600000|2022-02-23 17:00:00|1292.69|1291.09|1290.92|1289.32|1293.19|1291.59|1286.47|1284.87|0
1645635900000|2022-02-23 17:05:00|1291.42|1289.82|1293.66|1292.06|1293.66|1292.06|1288.18|1286.58|0
1645636200000|2022-02-23 17:10:00|1293.91|1292.31|1290.67|1289.07|1297.15|1295.55|1289.68|1288.08|0
1645636500000|2022-02-23 17:15:00|1290.92|1289.32|1302.38|1300.78|1302.5|1300.9|1290.92|1289.32|0
1645636800000|2022-02-23 17:20:00|1302.13|1300.53|1304.19|1302.59|1305.12|1303.52|1300.63|1299.03|0
1645637100000|2022-02-23 17:25:00|1303.94|1302.34|1305.63|1304.03|1306.13|1304.53|1302.39|1300.79|0
1645637400000|2022-02-23 17:30:00|1306.13|1304.53|1298.41|1296.81|1306.88|1305.28|1298.41|1296.81|0
1645637700000|2022-02-23 17:35:00|1298.66|1297.06|1293.92|1292.32|1298.91|1297.31|1292.93|1291.33|0
1645638000000|2022-02-23 17:40:00|1294.42|1292.82|1296.91|1295.31|1297.41|1295.81|1292.43|1290.83|0
1645638300000|2022-02-23 17:45:00|1296.78|1295.18|1292.17|1290.57|1298.64|1297.04|1291.79|1290.19|0
1645638600000|2022-02-23 17:50:00|1292.78|1291.18|1283.95|1282.35|1292.91|1291.31|1282.7|1281.1|0
1645638900000|2022-02-23 17:55:00|1284.45|1282.85|1283.95|1282.35|1285.69|1284.09|1281.21|1279.61|0
1645639200000|2022-02-23 18:00:00|1284.44|1282.84|1279.46|1277.86|1284.44|1282.84|1279.22|1277.62|0
1645639500000|2022-02-23 18:05:00|1279.71|1278.11|1277.47|1275.87|1281.33|1279.73|1275.23|1273.63|0
1645639800000|2022-02-23 18:10:00|1277.97|1276.37|1265.52|1263.92|1278.47|1276.87|1264.65|1263.05|0
1645640100000|2022-02-23 18:15:00|1265.03|1263.43|1269.21|1267.61|1270.21|1268.61|1262.16|1260.56|0
1645640400000|2022-02-23 18:20:00|1268.71|1267.11|1265.72|1264.12|1269.96|1268.36|1262.99|1261.39|0
1645640700000|2022-02-23 18:25:00|1266.72|1265.12|1260.99|1259.39|1269.46|1267.86|1260.5|1258.9|0
1645641000000|2022-02-23 18:30:00|1261.49|1259.89|1255.77|1254.17|1263.73|1262.13|1255.52|1253.92|0
1645641300000|2022-02-23 18:35:00|1256.01|1254.41|1265.97|1264.37|1267.22|1265.62|1255.27|1253.67|0
1645641600000|2022-02-23 18:40:00|1266.47|1264.87|1266.97|1265.37|1268.46|1266.86|1263.98|1262.38|0
1645641900000|2022-02-23 18:45:00|1267.71|1266.11|1274.39|1272.79|1276.39|1274.79|1265.97|1264.37|0
1645642200000|2022-02-23 18:50:00|1274.63|1273.03|1262.68|1261.08|1274.63|1273.03|1260.44|1258.84|0
1645642500000|2022-02-23 18:55:00|1262.93|1261.33|1266.17|1264.57|1267.16|1265.56|1260.69|1259.09|0
1645642800000|2022-02-23 19:00:00|1265.42|1263.82|1258.7|1257.1|1270.4|1268.8|1256.46|1254.86|0
1645643100000|2022-02-23 19:05:00|1258.95|1257.35|1262.92|1261.32|1266.53|1264.93|1257.41|1255.81|0
1645643400000|2022-02-23 19:10:00|1263.17|1261.57|1261.43|1259.83|1268.15|1266.55|1259.68|1258.08|0
1645643700000|2022-02-23 19:15:00|1260.8|1259.2|1262.04|1260.44|1265.41|1263.81|1255.2|1253.6|0
1645644000000|2022-02-23 19:20:00|1261.43|1259.83|1250.24|1248.64|1263.92|1262.32|1249.74|1248.14|0
1645644300000|2022-02-23 19:25:00|1250.49|1248.89|1247.92|1246.32|1251.48|1249.88|1245.93|1244.33|0
1645644600000|2022-02-23 19:30:00|1248.17|1246.57|1246.43|1244.83|1251.41|1249.81|1244.3|1242.7|0
1645644900000|2022-02-23 19:35:00|1246.18|1244.58|1246.79|1245.19|1249.66|1248.06|1246.18|1244.58|0
1645645200000|2022-02-23 19:40:00|1246.18|1244.58|1236.93|1235.33|1246.43|1244.83|1234.48|1232.88|0
1645645500000|2022-02-23 19:45:00|1236.69|1235.09|1241.93|1240.33|1246.41|1244.81|1236.19|1234.59|0
1645645800000|2022-02-23 19:50:00|1241.43|1239.83|1238.19|1236.59|1244.66|1243.06|1238.19|1236.59|0
1645646100000|2022-02-23 19:55:00|1238.44|1236.84|1240.09|1238.49|1244.1|1242.5|1236.45|1234.85|0
1645646400000|2022-02-23 20:00:00|1239.84|1238.24|1232.12|1230.52|1241.58|1239.98|1231.12|1229.52|0
1645646700000|2022-02-23 20:05:00|1232.62|1231.02|1229.9|1228.3|1236.35|1234.75|1228.14|1226.54|0
1645647000000|2022-02-23 20:10:00|1230.15|1228.55|1231.62|1230.02|1232.37|1230.77|1225.9|1224.3|0
1645647300000|2022-02-23 20:15:00|1230.63|1229.03|1230.38|1228.78|1237.6|1236|1229.63|1228.03|0
1645647600000|2022-02-23 20:20:00|1230.88|1229.28|1233.61|1232.01|1233.73|1232.13|1227.64|1226.04|0
1645647900000|2022-02-23 20:25:00|1233.12|1231.52|1241.81|1240.21|1242.56|1240.96|1230.88|1229.28|0
1645648200000|2022-02-23 20:30:00|1240.81|1239.21|1236.2|1234.6|1242.31|1240.71|1231.6|1230|0
1645648500000|2022-02-23 20:35:00|1236.45|1234.85|1227.86|1226.26|1238.82|1237.22|1227.86|1226.26|0
1645648800000|2022-02-23 20:40:00|1227.61|1226.01|1226.76|1225.16|1232.59|1230.99|1226.64|1225.04|0
1645649100000|2022-02-23 20:45:00|1226.64|1225.04|1221.78|1220.18|1230.99|1229.39|1221.78|1220.18|0
1645649400000|2022-02-23 20:50:00|1221.66|1220.06|1220.07|1218.47|1228.34|1226.74|1218.17|1216.57|0
1645649700000|2022-02-23 20:55:00|1220.32|1218.72|1224.82|1223.22|1226.06|1224.46|1218.08|1216.48|0
1645650000000|2022-02-23 21:00:00|1226.31|1224.71|1226.06|1224.46|1228.55|1226.95|1223.57|1221.97|0
1645650300000|2022-02-23 21:05:00|1226.81|1225.21|1226.36|1224.76|1228.6|1227|1226.36|1224.76|0
1645650600000|2022-02-23 21:10:00|1226.11|1224.51|1225.73|1224.13|1228.1|1226.5|1223.62|1222.02|0
1645650900000|2022-02-23 21:15:00|1225.56|1223.56|1225.08|1223.08|1226.58|1224.58|1224.81|1222.81|0
1645651200000|2022-02-23 21:20:00|1224.84|1222.84|1225.58|1223.58|1225.83|1223.83|1224.09|1222.09|0
1645651500000|2022-02-23 21:25:00|1225.7|1223.7|1224.21|1222.21|1226.2|1224.2|1223.34|1221.34|0
1645651800000|2022-02-23 21:30:00|1224.09|1222.09|1222.1|1220.1|1224.09|1222.09|1222.1|1220.1|0
1645652100000|2022-02-23 21:35:00|1221.85|1219.85|1223.96|1221.96|1224.95|1222.95|1219.36|1217.36|0
1645652400000|2022-02-23 21:40:00|1224.09|1222.09|1218.36|1216.36|1224.21|1222.21|1214.62|1212.62|0
1645652700000|2022-02-23 21:45:00|1218.61|1216.61|1219.85|1217.85|1221.47|1219.47|1218.61|1216.61|0
1645653000000|2022-02-23 21:50:00|1220.1|1218.1|1218.61|1216.61|1220.35|1218.35|1216.73|1214.73|0
1645653300000|2022-02-23 21:55:00|1218.36|1216.36|1216.98|1214.98|1218.36|1216.36|1215.37|1213.37|0
1645653600000|2022-02-23 22:00:00|1216.92|1214.92|1216.97|1214.97|1217.16|1215.16|1216.36|1214.36|0
1645653900000|2022-02-23 22:05:00|1216.94|1214.94|1216.68|1214.68|1217.29|1215.29|1216.64|1214.64|0
1645654200000|2022-02-23 22:10:00|1216.64|1214.64|1216.68|1214.68|1217.22|1215.22|1216.28|1214.28|0
1645654500000|2022-02-23 22:15:00|1216.61|1214.61|1216.57|1214.57|1216.9|1214.9|1216.28|1214.28|0
1645654800000|2022-02-23 22:20:00|1216.54|1214.54|1215.99|1213.99|1216.54|1214.54|1215.92|1213.92|0
1645655100000|2022-02-23 22:25:00|1215.95|1213.95|1215.23|1213.23|1216.28|1214.28|1215.23|1213.23|0
1645655400000|2022-02-23 22:30:00|1215.34|1213.34|1214.72|1212.72|1215.34|1213.34|1214.47|1212.47|0
1645655700000|2022-02-23 22:35:00|1214.68|1212.68|1214.55|1212.55|1215.56|1213.56|1214.51|1212.51|0
1645656000000|2022-02-23 22:40:00|1214.72|1212.72|1214.83|1212.83|1214.83|1212.83|1214.36|1212.36|0
1645656300000|2022-02-23 22:45:00|1214.76|1212.76|1216.21|1214.21|1216.21|1214.21|1214.55|1212.55|0
1645656600000|2022-02-23 22:50:00|1216.24|1214.24|1216.17|1214.17|1216.43|1214.43|1215.88|1213.88|0
1645656900000|2022-02-23 22:55:00|1216.13|1214.13|1217.91|1215.91|1217.91|1215.91|1216.06|1214.06|0
1645657200000|2022-02-23 23:00:00|1217.97|1215.97|1218.47|1216.47|1225.07|1223.07|1217.48|1215.48|0
1645657500000|2022-02-23 23:05:00|1219.22|1217.22|1215.23|1213.23|1219.35|1217.35|1214.12|1212.12|0
1645657800000|2022-02-23 23:10:00|1215.11|1213.11|1216.61|1214.61|1217.6|1215.6|1212.99|1210.99|0
1645658100000|2022-02-23 23:15:00|1216.36|1214.36|1211.38|1209.38|1217.35|1215.35|1210.88|1208.88|0
1645658400000|2022-02-23 23:20:00|1211.88|1209.88|1210.88|1208.88|1213.12|1211.12|1210.88|1208.88|0
1645658700000|2022-02-23 23:25:00|1211.13|1209.13|1216.85|1214.85|1219.84|1217.84|1211.13|1209.13|0
1645659000000|2022-02-23 23:30:00|1216.97|1214.97|1219.59|1217.59|1219.59|1217.59|1216.36|1214.36|0
1645659300000|2022-02-23 23:35:00|1219.46|1217.46|1218.97|1216.97|1219.59|1217.59|1217.6|1215.6|0
1645659600000|2022-02-23 23:40:00|1219.34|1217.34|1224.07|1222.07|1226.07|1224.07|1218.6|1216.6|0
1645659900000|2022-02-23 23:45:00|1224.32|1222.32|1221.09|1219.09|1224.44|1222.44|1220.71|1218.71|0
1645660200000|2022-02-23 23:50:00|1221.58|1219.58|1222.58|1220.58|1222.83|1220.83|1219.84|1217.84|0
1645660500000|2022-02-23 23:55:00|1222.7|1220.7|1219.59|1217.59|1223.94|1221.94|1218.71|1216.71|0
1645660800000|2022-02-24 00:00:00|1219.84|1217.84|1218.34|1216.34|1224.19|1222.19|1216.85|1214.85|0
1645661100000|2022-02-24 00:05:00|1217.85|1215.85|1216.14|1214.14|1219.84|1217.84|1213.89|1211.89|0
1645661400000|2022-02-24 00:10:00|1215.64|1213.64|1220|1218|1222.12|1220.12|1215.15|1213.15|0
1645661700000|2022-02-24 00:15:00|1219.88|1217.88|1216.51|1214.51|1219.88|1217.88|1213.9|1211.9|0
1645662000000|2022-02-24 00:20:00|1216.39|1214.39|1216.14|1214.14|1217.39|1215.39|1213.9|1211.9|0
1645662300000|2022-02-24 00:25:00|1215.89|1213.89|1209.42|1207.42|1217.39|1215.39|1204.69|1202.69|0
1645662600000|2022-02-24 00:30:00|1210.41|1208.41|1205.06|1203.06|1211.91|1209.91|1202.82|1200.82|0
1645662900000|2022-02-24 00:35:00|1203.94|1201.94|1204.63|1202.63|1209.49|1207.49|1202.2|1200.2|0
1645663200000|2022-02-24 00:40:00|1204.76|1202.76|1204.88|1202.88|1207.99|1205.99|1203.51|1201.51|0
1645663500000|2022-02-24 00:45:00|1204.76|1202.76|1205.01|1203.01|1205.62|1203.62|1203.02|1201.02|0
1645663800000|2022-02-24 00:50:00|1205.13|1203.13|1201.64|1199.64|1205.75|1203.75|1201.52|1199.52|0
1645664100000|2022-02-24 00:55:00|1198.54|1196.54|1192.82|1190.82|1201.39|1199.39|1192.82|1190.82|0
1645664400000|2022-02-24 01:00:00|1193.06|1191.06|1193.68|1191.68|1199.03|1197.03|1192.82|1190.82|0
1645664700000|2022-02-24 01:05:00|1193.31|1191.31|1197.29|1195.29|1197.79|1195.79|1192.57|1190.57|0
1645665000000|2022-02-24 01:10:00|1196.79|1194.79|1196.87|1194.87|1202.84|1200.84|1196.37|1194.37|0
1645665300000|2022-02-24 01:15:00|1196.37|1194.37|1190.46|1188.46|1197.49|1195.49|1187.6|1185.6|0
1645665600000|2022-02-24 01:20:00|1190.08|1188.08|1188.72|1186.72|1191.08|1189.08|1186.49|1184.49|0
1645665900000|2022-02-24 01:25:00|1188.47|1186.47|1189.22|1187.22|1190.96|1188.96|1188.1|1186.1|0
1645666200000|2022-02-24 01:30:00|1188.97|1186.97|1195.43|1193.43|1198.9|1196.9|1187.48|1185.48|0
1645666500000|2022-02-24 01:35:00|1195.18|1193.18|1195.05|1193.05|1196.54|1194.54|1192.69|1190.69|0
1645666800000|2022-02-24 01:40:00|1195.18|1193.18|1195.42|1193.42|1199.65|1197.65|1193.69|1191.69|0
1645667100000|2022-02-24 01:45:00|1195.54|1193.54|1198.9|1196.9|1202.13|1200.13|1194.8|1192.8|0
1645667400000|2022-02-24 01:50:00|1200.14|1198.14|1206.4|1204.4|1211.07|1209.07|1199.52|1197.52|0
1645667700000|2022-02-24 01:55:00|1205.78|1203.78|1205.41|1203.41|1207.27|1205.27|1201.56|1199.56|0
1645668000000|2022-02-24 02:00:00|1205.29|1203.29|1201.31|1199.31|1208.27|1206.27|1201.18|1199.18|0
1645668300000|2022-02-24 02:05:00|1201.18|1199.18|1199.44|1197.44|1203.3|1201.3|1196.09|1194.09|0
1645668600000|2022-02-24 02:10:00|1199.32|1197.32|1201.92|1199.92|1204.04|1202.04|1198.33|1196.33|0
1645668900000|2022-02-24 02:15:00|1201.56|1199.56|1202.76|1200.76|1207.14|1205.14|1201.56|1199.56|0
1645669200000|2022-02-24 02:20:00|1202.88|1200.88|1200.15|1198.15|1203.01|1201.01|1199.28|1197.28|0
1645669500000|2022-02-24 02:25:00|1200.4|1198.4|1188.85|1186.85|1200.77|1198.77|1188.85|1186.85|0
1645669800000|2022-02-24 02:30:00|1189.34|1187.34|1195.92|1193.92|1196.8|1194.8|1187.72|1185.72|0
1645670100000|2022-02-24 02:35:00|1195.8|1193.8|1198.34|1196.34|1200.03|1198.03|1194.31|1192.31|0
1645670400000|2022-02-24 02:40:00|1198.59|1196.59|1196.97|1194.97|1198.59|1196.59|1195.36|1193.36|0
1645670700000|2022-02-24 02:45:00|1196.85|1194.85|1191.75|1189.75|1200.58|1198.58|1191.75|1189.75|0
1645671000000|2022-02-24 02:50:00|1192.62|1190.62|1186.93|1184.13|1194.56|1192.16|1183.31|1181.31|0
1645671300000|2022-02-24 02:55:00|1187.06|1184.26|1184.41|1181.61|1193.14|1190.34|1182.92|1180.12|0
1645671600000|2022-02-24 03:00:00|1183.91|1181.11|1178.78|1175.98|1187.01|1184.21|1176.98|1174.18|0
1645671900000|2022-02-24 03:05:00|1178.53|1175.73|1149.52|1146.72|1178.78|1175.98|1148.4|1145.6|0
1645672200000|2022-02-24 03:10:00|1152.49|1149.69|1157.99|1155.19|1167.4|1164.6|1149.44|1146.64|0
1645672500000|2022-02-24 03:15:00|1159.72|1156.92|1159.85|1157.05|1164.31|1161.51|1154.76|1151.96|0
1645672800000|2022-02-24 03:20:00|1160.34|1157.54|1150.06|1147.26|1163.32|1160.52|1150.06|1147.26|0
1645673100000|2022-02-24 03:25:00|1150.3|1147.5|1151.05|1148.25|1153.52|1150.72|1146.59|1143.79|0
1645673400000|2022-02-24 03:30:00|1150.93|1148.13|1133.22|1130.42|1150.93|1148.13|1130.25|1127.45|0
1645673700000|2022-02-24 03:35:00|1133.84|1131.04|1125.07|1122.27|1138.79|1135.99|1125.07|1122.27|0
1645674000000|2022-02-24 03:40:00|1123.34|1120.54|1135.24|1132.24|1136.23|1133.23|1120.87|1118.07|0
1645674300000|2022-02-24 03:45:00|1133.88|1130.88|1142.98|1139.98|1145.09|1142.09|1133.51|1130.51|0
1645674600000|2022-02-24 03:50:00|1143.11|1140.11|1137.77|1134.77|1147.32|1144.32|1136.81|1133.81|0
1645674900000|2022-02-24 03:55:00|1138.63|1135.63|1130.6|1127.6|1138.63|1135.63|1128.25|1125.25|0
1645675200000|2022-02-24 04:00:00|1130.22|1127.22|1136.53|1133.53|1137.03|1134.03|1127.88|1124.88|0
1645675500000|2022-02-24 04:05:00|1136.65|1133.65|1138.51|1135.51|1141.23|1138.23|1130.72|1127.72|0
1645675800000|2022-02-24 04:10:00|1138.26|1135.26|1130.71|1127.71|1138.26|1135.26|1128.24|1125.24|0
1645676100000|2022-02-24 04:15:00|1129.97|1126.97|1126.31|1123.31|1131.46|1128.46|1123.71|1120.71|0
1645676400000|2022-02-24 04:20:00|1127.16|1124.16|1132.5|1129.5|1135.6|1132.6|1126.57|1123.57|0
1645676700000|2022-02-24 04:25:00|1132.75|1129.75|1130.41|1127.41|1135.22|1132.22|1128.55|1125.55|0
1645677000000|2022-02-24 04:30:00|1130.28|1127.28|1137.82|1134.82|1141.4|1138.4|1128.68|1125.68|0
1645677300000|2022-02-24 04:35:00|1137.69|1134.69|1135.1|1132.1|1138.43|1135.43|1134.36|1131.36|0
1645677600000|2022-02-24 04:40:00|1134.72|1131.72|1136.45|1133.45|1138.56|1135.56|1131.14|1128.14|0
1645677900000|2022-02-24 04:45:00|1136.33|1133.33|1143.62|1140.62|1143.75|1140.75|1136.09|1133.09|0
1645678200000|2022-02-24 04:50:00|1143.25|1140.25|1146.22|1143.22|1148.93|1145.93|1143|1140|0
1645678500000|2022-02-24 04:55:00|1146.33|1143.33|1145.81|1142.81|1148.53|1145.53|1144.94|1141.94|0
1645678800000|2022-02-24 05:00:00|1146.18|1143.18|1140.37|1137.37|1147.3|1144.3|1139.39|1136.39|0
1645679100000|2022-02-24 05:05:00|1140.74|1137.74|1138.15|1135.15|1145.07|1142.07|1135.3|1132.3|0
1645679400000|2022-02-24 05:10:00|1137.65|1134.65|1146.3|1143.3|1147.29|1144.29|1136.91|1133.91|0
1645679700000|2022-02-24 05:15:00|1147.29|1144.29|1143.77|1140.77|1147.29|1144.29|1140.68|1137.68|0
1645680000000|2022-02-24 05:20:00|1143.89|1140.89|1144.38|1141.38|1147.23|1144.23|1143.15|1140.15|0
1645680300000|2022-02-24 05:25:00|1144.63|1141.63|1142.28|1139.28|1148.71|1145.71|1141.91|1138.91|0
1645680600000|2022-02-24 05:30:00|1142.53|1139.53|1135.11|1132.11|1142.53|1139.53|1133.63|1130.63|0
1645680900000|2022-02-24 05:35:00|1135.73|1132.73|1130.11|1127.11|1136.53|1133.53|1129.86|1126.86|0
1645681200000|2022-02-24 05:40:00|1129.99|1126.99|1134.05|1131.45|1134.41|1131.81|1129.99|1126.99|0
1645681500000|2022-02-24 05:45:00|1133.67|1131.07|1131.82|1129.22|1137.62|1135.02|1131.45|1128.85|0
1645681800000|2022-02-24 05:50:00|1132.07|1129.47|1140.92|1138.52|1141.32|1138.92|1130.94|1128.34|0
1645682100000|2022-02-24 05:55:00|1141.54|1139.14|1137.21|1134.81|1143.51|1141.11|1136.72|1134.32|0
1645682400000|2022-02-24 06:00:00|1141.04|1138.64|1143.46|1140.66|1144.57|1141.77|1138.38|1135.38|0
1645682700000|2022-02-24 06:05:00|1143.58|1140.78|1147.91|1145.11|1147.91|1145.11|1141.61|1138.81|0
1645683000000|2022-02-24 06:10:00|1147.78|1144.98|1144.42|1141.62|1147.78|1144.98|1142.81|1140.01|0
1645683300000|2022-02-24 06:15:00|1144.17|1141.37|1144.91|1142.11|1153.07|1150.27|1140.83|1138.03|0
1645683600000|2022-02-24 06:20:00|1145.03|1142.23|1142.86|1140.06|1145.46|1142.66|1139.28|1136.48|0
1645683900000|2022-02-24 06:25:00|1142.62|1139.82|1137.55|1134.75|1144.97|1142.17|1135.82|1133.02|0
1645684200000|2022-02-24 06:30:00|1136.81|1134.01|1136.56|1133.76|1141.88|1139.08|1135.95|1133.15|0
1645684500000|2022-02-24 06:35:00|1136.44|1133.64|1136.43|1133.63|1139.65|1136.85|1132.48|1129.68|0
1645684800000|2022-02-24 06:40:00|1136.68|1133.88|1139.15|1136.35|1139.4|1136.6|1133.6|1130.8|0
1645685100000|2022-02-24 06:45:00|1139.03|1136.23|1127.42|1124.62|1139.15|1136.35|1127.42|1124.62|0
1645685400000|2022-02-24 06:50:00|1127.67|1124.87|1126.55|1123.75|1129.02|1126.22|1121.49|1118.69|0
1645685700000|2022-02-24 06:55:00|1126.79|1123.99|1129.02|1126.22|1133.22|1130.42|1125.94|1123.14|0
1645686000000|2022-02-24 07:00:00|1128.4|1125.6|1127.14|1124.34|1138.5|1135.7|1127.14|1124.34|0
1645686300000|2022-02-24 07:05:00|1126.77|1123.97|1128.5|1125.7|1129.98|1127.18|1114.92|1112.12|0
1645686600000|2022-02-24 07:10:00|1127.63|1124.83|1123.28|1120.48|1128.5|1125.7|1117.75|1114.95|0
1645686900000|2022-02-24 07:15:00|1123.53|1120.73|1115.52|1112.72|1124.27|1121.47|1111.32|1108.52|0
1645687200000|2022-02-24 07:20:00|1114.6|1111.8|1113.24|1110.44|1117.43|1114.63|1112.75|1109.95|0
1645687500000|2022-02-24 07:25:00|1113.73|1110.93|1109.37|1106.17|1114.42|1111.22|1106.66|1103.46|0
1645687800000|2022-02-24 07:30:00|1109.74|1106.54|1114.17|1110.77|1116.7|1113.3|1108.26|1104.96|0
1645688100000|2022-02-24 07:35:00|1113.67|1110.27|1117.48|1113.88|1119.09|1115.49|1110.06|1106.46|0
1645688400000|2022-02-24 07:40:00|1117.11|1113.51|1124.3|1120.7|1126.4|1122.8|1115.5|1111.9|0
1645688700000|2022-02-24 07:45:00|1125.66|1122.06|1124.34|1120.74|1132.22|1128.62|1120.13|1116.53|0
1645689000000|2022-02-24 07:50:00|1123.97|1120.37|1121.8|1118.2|1128.23|1124.63|1119.14|1115.54|0
1645689300000|2022-02-24 07:55:00|1122.04|1118.44|1122.35|1118.75|1130.08|1126.48|1122.04|1118.44|0
1645689600000|2022-02-24 08:00:00|1123.34|1119.74|1131.71|1127.71|1133.69|1129.69|1117.85|1113.85|0
1645689900000|2022-02-24 08:05:00|1131.31|1128.11|1141.84|1138.64|1142.7|1139.5|1131.31|1128.11|0
1645690200000|2022-02-24 08:10:00|1142.48|1139.28|1134.87|1131.67|1144.33|1141.13|1134.63|1131.43|0
1645690500000|2022-02-24 08:15:00|1134|1130.8|1143.05|1139.85|1143.05|1139.85|1132.4|1129.2|0
1645690800000|2022-02-24 08:20:00|1143.17|1139.97|1146.09|1142.89|1150.11|1146.91|1141.26|1138.06|0
1645691100000|2022-02-24 08:25:00|1146.47|1143.27|1140.83|1137.63|1149.43|1146.23|1138.1|1134.9|0
1645691400000|2022-02-24 08:30:00|1141.45|1138.25|1145.04|1141.84|1147.52|1144.32|1137.86|1134.66|0
1645691700000|2022-02-24 08:35:00|1145.54|1142.34|1141.57|1138.37|1146.66|1143.46|1137.61|1134.41|0
1645692000000|2022-02-24 08:40:00|1141.95|1138.75|1142.71|1139.51|1143.55|1140.35|1135.13|1131.93|0
1645692300000|2022-02-24 08:45:00|1141.71|1138.51|1144.82|1141.62|1149.53|1146.33|1139.36|1136.16|0
1645692600000|2022-02-24 08:50:00|1144.44|1141.24|1140.06|1137.18|1148.87|1145.99|1140.06|1137.18|0
1645692900000|2022-02-24 08:55:00|1140.19|1137.31|1148.49|1145.61|1152.22|1149.34|1140.19|1137.31|0
1645693200000|2022-02-24 09:00:00|1148|1145.12|1151.1|1148.22|1152.46|1149.58|1144.16|1141.28|0
1645693500000|2022-02-24 09:05:00|1151.22|1148.34|1161.15|1158.27|1166.24|1163.36|1148.13|1145.25|0
1645693800000|2022-02-24 09:10:00|1160.78|1157.9|1148.74|1145.86|1160.78|1157.9|1140.06|1137.18|0
1645694100000|2022-02-24 09:15:00|1149.48|1146.6|1153.45|1150.57|1157.67|1154.79|1148.49|1145.61|0
1645694400000|2022-02-24 09:20:00|1152.71|1149.83|1162.32|1159.44|1165.62|1162.74|1152.46|1149.58|0
1645694700000|2022-02-24 09:25:00|1163.3|1160.42|1156.63|1153.75|1163.67|1160.79|1155.9|1153.02|0
1645695000000|2022-02-24 09:30:00|1156.75|1153.87|1158.69|1155.81|1161.03|1158.15|1154.9|1152.02|0
1645695300000|2022-02-24 09:35:00|1158.2|1155.32|1156.74|1153.86|1158.21|1155.33|1153.21|1150.33|0
1645695600000|2022-02-24 09:40:00|1157.23|1154.35|1149.29|1146.41|1159.43|1156.55|1145.75|1142.87|0
1645695900000|2022-02-24 09:45:00|1149.54|1146.66|1154.05|1151.17|1155.03|1152.15|1148.56|1145.68|0
1645696200000|2022-02-24 09:50:00|1153.8|1150.92|1148.67|1145.79|1156.62|1153.74|1146.36|1143.48|0
1645696500000|2022-02-24 09:55:00|1148.07|1145.19|1145.38|1142.5|1151.97|1149.09|1145.38|1142.5|0
1645696800000|2022-02-24 10:00:00|1145.14|1142.26|1146.84|1143.96|1147.69|1144.81|1142.94|1140.06|0
1645697100000|2022-02-24 10:05:00|1146.6|1143.72|1156.72|1153.84|1156.97|1154.09|1146.47|1143.59|0
1645697400000|2022-02-24 10:10:00|1157.21|1154.33|1150.5|1147.62|1157.21|1154.33|1148.91|1146.03|0
1645697700000|2022-02-24 10:15:00|1149.76|1146.88|1144.26|1141.38|1150.61|1147.73|1143.41|1140.53|0
1645698000000|2022-02-24 10:20:00|1145|1142.12|1136.34|1133.46|1145.12|1142.24|1134.63|1131.75|0
1645698300000|2022-02-24 10:25:00|1136.94|1134.06|1140.28|1137.4|1142.92|1140.04|1135.12|1132.24|0
1645698600000|2022-02-24 10:30:00|1140.15|1137.27|1145.16|1142.28|1146.26|1143.38|1136.86|1133.98|0
1645698900000|2022-02-24 10:35:00|1144.55|1141.67|1146.99|1144.11|1147.11|1144.23|1137.22|1134.34|0
1645699200000|2022-02-24 10:40:00|1146.74|1143.86|1144.67|1141.79|1152.24|1149.36|1144.67|1141.79|0
1645699500000|2022-02-24 10:45:00|1144.91|1142.03|1148.2|1145.32|1149.42|1146.54|1142.1|1139.22|0
1645699800000|2022-02-24 10:50:00|1148.69|1145.81|1139.65|1136.77|1149.18|1146.3|1139.65|1136.77|0
1645700100000|2022-02-24 10:55:00|1138.92|1136.04|1139.29|1136.41|1141.97|1139.09|1137.82|1134.94|0
1645700400000|2022-02-24 11:00:00|1139.16|1136.28|1131.47|1128.59|1142.09|1139.21|1130.86|1127.98|0
1645700700000|2022-02-24 11:05:00|1131.96|1129.08|1127.68|1124.8|1133.42|1130.54|1126.35|1123.47|0
1645701000000|2022-02-24 11:10:00|1126.95|1124.07|1131.73|1128.85|1132.83|1129.95|1125.98|1123.1|0
1645701300000|2022-02-24 11:15:00|1131.24|1128.36|1123.92|1121.04|1131.24|1128.36|1122.1|1119.22|0
1645701600000|2022-02-24 11:20:00|1124.05|1121.17|1133.67|1130.79|1133.67|1130.79|1123.81|1120.93|0
1645701900000|2022-02-24 11:25:00|1132.82|1129.94|1125.87|1122.99|1133.92|1131.04|1122.83|1119.95|0
1645702200000|2022-02-24 11:30:00|1126.11|1123.23|1120.63|1117.75|1129.28|1126.4|1120.63|1117.75|0
1645702500000|2022-02-24 11:35:00|1120.87|1117.99|1121.96|1119.08|1121.96|1119.08|1118.92|1116.04|0
1645702800000|2022-02-24 11:40:00|1121.72|1118.84|1136.47|1133.59|1136.47|1133.59|1120.14|1117.26|0
1645703100000|2022-02-24 11:45:00|1136.34|1133.46|1137.69|1134.81|1141.6|1138.72|1133.79|1130.91|0
1645703400000|2022-02-24 11:50:00|1137.44|1134.56|1136.34|1133.46|1143.55|1140.67|1135|1132.12|0
1645703700000|2022-02-24 11:55:00|1135.85|1132.97|1143.9|1141.02|1143.9|1141.02|1134.38|1131.5|0
1645704000000|2022-02-24 12:00:00|1144.76|1141.88|1134.02|1131.14|1144.76|1141.88|1131.82|1128.94|0
1645704300000|2022-02-24 12:05:00|1133.65|1130.77|1126.33|1123.45|1133.65|1130.77|1126.33|1123.45|0
1645704600000|2022-02-24 12:10:00|1126.45|1123.57|1135.1|1132.22|1135.1|1132.22|1125.36|1122.48|0
1645704900000|2022-02-24 12:15:00|1134.86|1131.98|1130.34|1127.46|1139.25|1136.37|1128.88|1126|0
1645705200000|2022-02-24 12:20:00|1130.47|1127.59|1128.76|1125.88|1130.47|1127.59|1125.95|1123.07|0
1645705500000|2022-02-24 12:25:00|1128.27|1125.39|1126.75|1123.87|1129.85|1126.97|1124.61|1121.73|0
1645705800000|2022-02-24 12:30:00|1126.86|1123.98|1121.38|1118.5|1127.48|1124.6|1120.28|1117.4|0
1645706100000|2022-02-24 12:35:00|1121.14|1118.26|1123.08|1120.2|1123.33|1120.45|1118.94|1116.06|0
1645706400000|2022-02-24 12:40:00|1123.2|1120.32|1122.35|1119.47|1123.2|1120.32|1118.94|1116.06|0
1645706700000|2022-02-24 12:45:00|1122.11|1119.23|1125.63|1122.75|1126|1123.12|1119.91|1117.03|0
1645707000000|2022-02-24 12:50:00|1125.51|1122.63|1125.73|1122.85|1128.17|1125.29|1124.26|1121.38|0
1645707300000|2022-02-24 12:55:00|1125.84|1122.96|1127.06|1124.18|1127.92|1125.04|1120.36|1117.48|0
1645707600000|2022-02-24 13:00:00|1127.55|1124.67|1126.69|1123.81|1130.72|1127.84|1124.01|1121.13|0
1645707900000|2022-02-24 13:05:00|1127.91|1125.03|1119.14|1116.26|1128.52|1125.64|1118.89|1116.01|0
1645708200000|2022-02-24 13:10:00|1119.87|1116.99|1119.38|1116.5|1121.33|1118.45|1118.89|1116.01|0
1645708500000|2022-02-24 13:15:00|1119.01|1116.13|1117.54|1114.66|1121.32|1118.44|1114.5|1111.62|0
1645708800000|2022-02-24 13:20:00|1117.05|1114.17|1113.77|1110.89|1117.91|1115.03|1112.79|1109.91|0
1645709100000|2022-02-24 13:25:00|1113.88|1111|1114.85|1111.97|1116.44|1113.56|1111.93|1109.05|0
1645709400000|2022-02-24 13:30:00|1114.61|1111.73|1121.31|1118.43|1121.31|1118.43|1113.64|1110.76|0
1645709700000|2022-02-24 13:35:00|1121.07|1118.19|1120.45|1117.57|1124.6|1121.72|1118.39|1115.51|0
1645710000000|2022-02-24 13:40:00|1120.09|1117.21|1132.31|1130.07|1132.59|1130.35|1119.02|1116.24|0
1645710300000|2022-02-24 13:45:00|1131.82|1129.58|1132.54|1130.3|1133.17|1130.93|1125.34|1123.1|0
1645710600000|2022-02-24 13:50:00|1132.06|1129.82|1131.38|1129.14|1137.18|1134.94|1130.59|1128.35|0
1645710900000|2022-02-24 13:55:00|1131.02|1128.78|1124.67|1122.43|1132.36|1130.12|1124.43|1122.19|0
1645711200000|2022-02-24 14:00:00|1124.19|1121.95|1130.4|1128.16|1131.62|1129.38|1124.18|1121.94|0
1645711500000|2022-02-24 14:05:00|1130.15|1127.91|1134.66|1132.42|1139.42|1137.18|1130.15|1127.91|0
1645711800000|2022-02-24 14:10:00|1135.03|1132.79|1128.93|1126.69|1135.03|1132.79|1126.98|1124.74|0
1645712100000|2022-02-24 14:15:00|1129.66|1127.42|1132.72|1130.48|1133.34|1131.1|1128.32|1126.08|0
1645712400000|2022-02-24 14:20:00|1132.48|1130.24|1126.24|1124|1135.05|1132.81|1125.02|1122.78|0
1645712700000|2022-02-24 14:25:00|1126|1123.76|1118.91|1116.67|1126|1123.76|1118.67|1116.43|0
1645713000000|2022-02-24 14:30:00|1120.01|1117.77|1134.55|1132.31|1139.69|1137.45|1116.47|1114.23|0
1645713300000|2022-02-24 14:35:00|1131.62|1129.38|1149.31|1147.07|1149.31|1147.07|1124.28|1122.04|0
1645713600000|2022-02-24 14:40:00|1146.61|1144.37|1138.15|1135.91|1148.82|1146.58|1130.68|1128.44|0
1645713900000|2022-02-24 14:45:00|1137.17|1134.93|1155.69|1153.45|1155.69|1153.45|1130.68|1128.44|0
1645714200000|2022-02-24 14:50:00|1158.15|1155.91|1155.68|1153.44|1166.74|1164.5|1153.48|1151.24|0
1645714500000|2022-02-24 14:55:00|1156.42|1154.18|1166|1163.76|1166|1163.76|1150.19|1147.95|0
1645714800000|2022-02-24 15:00:00|1165.39|1163.15|1145.87|1143.63|1165.39|1163.15|1143.67|1141.43|0
1645715100000|2022-02-24 15:05:00|1144.65|1142.41|1156.55|1154.31|1156.55|1154.31|1140.24|1138|0
1645715400000|2022-02-24 15:10:00|1156.18|1153.94|1171.5|1169.26|1172.97|1170.73|1152.01|1149.77|0
1645715700000|2022-02-24 15:15:00|1171.01|1168.77|1180.7|1178.46|1180.82|1178.58|1166.84|1164.6|0
1645716000000|2022-02-24 15:20:00|1180.82|1178.58|1173.26|1171.02|1189.1|1186.86|1169.09|1166.85|0
1645716300000|2022-02-24 15:25:00|1173.13|1170.89|1163.13|1160.89|1176.44|1174.2|1160.68|1158.44|0
1645716600000|2022-02-24 15:30:00|1162.88|1160.64|1172.18|1169.94|1175.62|1173.38|1156.03|1153.79|0
1645716900000|2022-02-24 15:35:00|1170.71|1168.47|1164.32|1162.08|1173.9|1171.66|1156.47|1154.23|0
1645717200000|2022-02-24 15:40:00|1164.08|1161.84|1165.3|1163.06|1167.51|1165.27|1153.04|1150.8|0
1645717500000|2022-02-24 15:45:00|1165.06|1162.82|1176.35|1174.11|1180.39|1178.15|1162.96|1160.72|0
1645717800000|2022-02-24 15:50:00|1176.59|1174.35|1181.88|1179.64|1183.11|1180.87|1168.13|1165.89|0
1645718100000|2022-02-24 15:55:00|1182.13|1179.89|1178.76|1176.52|1186.99|1184.75|1175.21|1172.97|0
1645718400000|2022-02-24 16:00:00|1178.64|1176.4|1174.5|1172.26|1187.11|1184.87|1171.03|1168.79|0
1645718700000|2022-02-24 16:05:00|1173.65|1171.41|1188.46|1186.22|1192.03|1189.79|1172.17|1169.93|0
1645719000000|2022-02-24 16:10:00|1188.71|1186.47|1195.59|1193.35|1197.44|1195.2|1182.69|1180.45|0
1645719300000|2022-02-24 16:15:00|1195.72|1193.48|1200.3|1198.06|1200.79|1198.55|1189.32|1187.08|0
1645719600000|2022-02-24 16:20:00|1201.04|1198.8|1188.41|1186.17|1202.02|1199.78|1188.41|1186.17|0
1645719900000|2022-02-24 16:25:00|1189.4|1187.16|1183.37|1181.13|1193.33|1191.09|1182.27|1180.03|0
1645720200000|2022-02-24 16:30:00|1184.97|1182.73|1185.58|1183.34|1191.12|1188.88|1178.34|1176.1|0
1645720500000|2022-02-24 16:35:00|1185.71|1183.47|1189.14|1186.9|1189.64|1187.4|1178.34|1176.1|0
1645720800000|2022-02-24 16:40:00|1189.39|1187.15|1174.16|1171.92|1189.39|1187.15|1172.44|1170.2|0
1645721100000|2022-02-24 16:45:00|1175.26|1173.02|1176.75|1174.51|1178.09|1175.85|1169|1166.76|0
1645721400000|2022-02-24 16:50:00|1177.98|1175.74|1188.31|1186.07|1189.05|1186.81|1177.49|1175.25|0
1645721700000|2022-02-24 16:55:00|1187.81|1185.57|1194.33|1192.09|1194.7|1192.46|1184.86|1182.62|0
1645722000000|2022-02-24 17:00:00|1194.08|1191.84|1193.59|1191.35|1194.95|1192.71|1190.64|1188.4|0
1645722300000|2022-02-24 17:05:00|1193.47|1191.23|1183.22|1180.98|1194.45|1192.21|1182.97|1180.73|0
1645722600000|2022-02-24 17:10:00|1182.48|1180.24|1169.53|1167.29|1185.92|1183.68|1169.53|1167.29|0
1645722900000|2022-02-24 17:15:00|1170.02|1167.78|1171.74|1169.5|1174.69|1172.45|1166.82|1164.58|0
1645723200000|2022-02-24 17:20:00|1172.35|1170.11|1163.76|1161.52|1173.21|1170.97|1161.41|1159.17|0
1645723500000|2022-02-24 17:25:00|1163.51|1161.27|1171.89|1169.65|1171.89|1169.65|1163.02|1160.78|0
1645723800000|2022-02-24 17:30:00|1171.64|1169.4|1166.23|1163.99|1177.66|1175.42|1162.55|1160.31|0
1645724100000|2022-02-24 17:35:00|1165|1162.76|1180.99|1178.75|1182.46|1180.22|1165|1162.76|0
1645724400000|2022-02-24 17:40:00|1180.74|1178.5|1181.42|1179.18|1186.83|1184.59|1180.49|1178.25|0
1645724700000|2022-02-24 17:45:00|1182.4|1180.16|1176.37|1174.13|1184.62|1182.38|1176.37|1174.13|0
1645725000000|2022-02-24 17:50:00|1177.24|1175|1178.09|1175.85|1180.92|1178.68|1174.29|1172.05|0
1645725300000|2022-02-24 17:55:00|1178.22|1175.98|1171.83|1169.59|1183.63|1181.39|1170.6|1168.36|0
1645725600000|2022-02-24 18:00:00|1171.7|1169.46|1169.37|1167.13|1171.83|1169.59|1165.31|1163.07|0
1645725900000|2022-02-24 18:05:00|1168.87|1166.63|1180.54|1178.3|1181.65|1179.41|1168.87|1166.63|0
1645726200000|2022-02-24 18:10:00|1180.79|1178.55|1184.72|1182.48|1186.82|1184.58|1176|1173.76|0
1645726500000|2022-02-24 18:15:00|1185.34|1183.1|1187.31|1185.07|1189.52|1187.28|1180.42|1178.18|0
1645726800000|2022-02-24 18:20:00|1186.57|1184.33|1177.96|1175.72|1189.39|1187.15|1177.71|1175.47|0
1645727100000|2022-02-24 18:25:00|1179.43|1177.19|1174.52|1172.28|1182.38|1180.14|1172.79|1170.55|0
1645727400000|2022-02-24 18:30:00|1172.67|1170.43|1179.87|1177.63|1183.43|1181.19|1172.67|1170.43|0
1645727700000|2022-02-24 18:35:00|1179.5|1177.26|1193.73|1191.49|1194.59|1192.35|1177.17|1174.93|0
1645728000000|2022-02-24 18:40:00|1193.61|1191.37|1188.44|1186.2|1197.06|1194.82|1187.95|1185.71|0
1645728300000|2022-02-24 18:45:00|1187.45|1185.21|1215.28|1213.04|1216.51|1214.27|1182.78|1180.54|0
1645728600000|2022-02-24 18:50:00|1215.77|1213.53|1208.45|1206.21|1220.21|1217.97|1208.33|1206.09|0
1645728900000|2022-02-24 18:55:00|1208.82|1206.58|1197.25|1195.01|1210.06|1207.82|1193.19|1190.95|0
1645729200000|2022-02-24 19:00:00|1196.27|1194.03|1197.3|1195.06|1199.96|1197.72|1189.42|1187.18|0
1645729500000|2022-02-24 19:05:00|1198.28|1196.04|1187.45|1185.21|1203.7|1201.46|1185.97|1183.73|0
1645729800000|2022-02-24 19:10:00|1187.81|1185.57|1206.16|1203.92|1206.16|1203.92|1187.81|1185.57|0
1645730100000|2022-02-24 19:15:00|1205.91|1203.67|1212|1209.76|1212.49|1210.25|1200.42|1198.18|0
1645730400000|2022-02-24 19:20:00|1211.51|1209.27|1209.84|1207.6|1214.09|1211.85|1206.39|1204.15|0
1645730700000|2022-02-24 19:25:00|1210.33|1208.09|1213.78|1211.54|1214.52|1212.28|1206.88|1204.64|0
1645731000000|2022-02-24 19:30:00|1214.03|1211.79|1229.78|1227.54|1230.27|1228.03|1213.78|1211.54|0
1645731300000|2022-02-24 19:35:00|1231.01|1228.77|1239.59|1237.35|1239.89|1237.65|1230.03|1227.79|0
1645731600000|2022-02-24 19:40:00|1239.72|1237.48|1232.68|1230.44|1241.45|1239.21|1229.37|1227.13|0
1645731900000|2022-02-24 19:45:00|1231.45|1229.21|1241.35|1239.11|1241.35|1239.11|1231.13|1228.89|0
1645732200000|2022-02-24 19:50:00|1241.84|1239.6|1243.94|1241.7|1244.44|1242.2|1234.33|1232.09|0
1645732500000|2022-02-24 19:55:00|1241.72|1239.48|1240.39|1238.15|1241.72|1239.48|1234.22|1231.98|0
1645732800000|2022-02-24 20:00:00|1241.37|1239.13|1252.1|1249.86|1252.59|1250.35|1236.44|1234.2|0
1645733100000|2022-02-24 20:05:00|1251.6|1249.36|1248.84|1246.92|1254.18|1251.94|1248.84|1246.76|0
1645733400000|2022-02-24 20:10:00|1248.1|1246.18|1253.64|1251.72|1253.77|1251.85|1247.85|1245.93|0
1645733700000|2022-02-24 20:15:00|1253.27|1251.35|1253.27|1251.35|1254.26|1252.34|1248.59|1246.67|0
1645734000000|2022-02-24 20:20:00|1254.01|1252.09|1253.27|1251.35|1254.26|1252.34|1247.35|1245.43|0
1645734300000|2022-02-24 20:25:00|1253.14|1251.22|1244.14|1242.22|1256.48|1254.56|1243.16|1241.24|0
1645734600000|2022-02-24 20:30:00|1243.9|1241.98|1272.02|1270.1|1272.02|1270.1|1243.9|1241.98|0
1645734900000|2022-02-24 20:35:00|1272.76|1270.84|1275.64|1273.72|1277.37|1275.45|1269.1|1267.18|0
1645735200000|2022-02-24 20:40:00|1276.13|1274.21|1268.85|1266.93|1277.86|1275.94|1267.99|1266.07|0
1645735500000|2022-02-24 20:45:00|1268.48|1266.56|1268.84|1266.92|1275.39|1273.47|1267.49|1265.57|0
1645735800000|2022-02-24 20:50:00|1269.46|1267.54|1291.43|1289.51|1293.66|1291.74|1269.46|1267.54|0
1645736100000|2022-02-24 20:55:00|1291.55|1289.63|1285.07|1283.15|1292.92|1291|1280.63|1278.71|0
1645736400000|2022-02-24 21:00:00|1286.55|1284.63|1280.63|1278.71|1290.75|1288.83|1277.17|1275.25|0
1645736700000|2022-02-24 21:05:00|1280.38|1278.46|1276.92|1275|1281.86|1279.94|1276.05|1274.13|0
1645737000000|2022-02-24 21:10:00|1277.42|1275.5|1270.62|1268.7|1278.4|1276.48|1269.52|1267.6|0
1645737300000|2022-02-24 21:15:00|1271.73|1269.33|1272.22|1269.82|1273.95|1271.55|1270.74|1268.34|0
1645737600000|2022-02-24 21:20:00|1272.47|1270.07|1271.24|1268.84|1272.84|1270.44|1268.15|1265.75|0
1645737900000|2022-02-24 21:25:00|1270.74|1268.34|1271.11|1268.71|1272.22|1269.82|1270.25|1267.85|0
1645738200000|2022-02-24 21:30:00|1271.48|1269.08|1270.12|1267.72|1271.73|1269.33|1269.26|1266.86|0
1645738500000|2022-02-24 21:35:00|1270.36|1267.96|1269.75|1267.35|1271.23|1268.83|1269.75|1267.35|0
1645738800000|2022-02-24 21:40:00|1269.5|1267.1|1271.23|1268.83|1272.22|1269.82|1269.01|1266.61|0
1645739100000|2022-02-24 21:45:00|1271.84|1269.44|1278.75|1276.35|1278.88|1276.48|1271.72|1269.32|0
1645739400000|2022-02-24 21:50:00|1278.38|1275.98|1283.32|1280.92|1283.93|1281.53|1277.64|1275.24|0
1645739700000|2022-02-24 21:55:00|1284.06|1281.66|1274.79|1272.39|1284.92|1282.52|1273.69|1271.29|0
1645740000000|2022-02-24 22:00:00|1273.67|1271.27|1275.39|1272.99|1275.45|1273.05|1273.67|1271.27|0
1645740300000|2022-02-24 22:05:00|1275.42|1273.02|1275.38|1272.98|1275.56|1273.16|1275.17|1272.77|0
1645740600000|2022-02-24 22:10:00|1275.42|1273.02|1276.35|1273.95|1276.74|1274.34|1275.31|1272.91|0
1645740900000|2022-02-24 22:15:00|1276.46|1274.06|1276.52|1274.12|1276.52|1274.12|1276.06|1273.66|0
1645741200000|2022-02-24 22:20:00|1276.56|1274.16|1276.41|1274.01|1276.81|1274.41|1276.24|1273.84|0
1645741500000|2022-02-24 22:25:00|1276.28|1273.88|1276.23|1273.83|1276.28|1273.88|1276.23|1273.83|0
1645741800000|2022-02-24 22:30:00|1276.3|1273.9|1276.38|1273.98|1276.38|1273.98|1275.91|1273.51|0
1645742100000|2022-02-24 22:35:00|1276.27|1273.87|1276.27|1273.87|1277.02|1274.62|1275.41|1273.01|0
1645742400000|2022-02-24 22:40:00|1276.05|1273.65|1276.05|1273.65|1276.8|1274.4|1276.05|1273.65|0
1645742700000|2022-02-24 22:45:00|1276.23|1273.83|1275.51|1273.11|1276.27|1273.87|1275.51|1273.11|0
1645743000000|2022-02-24 22:50:00|1275.62|1273.22|1274.82|1272.42|1275.62|1273.22|1274.82|1272.42|0
1645743300000|2022-02-24 22:55:00|1274.65|1272.25|1275.01|1272.61|1275.5|1273.1|1274.47|1272.07|0
1645743600000|2022-02-24 23:00:00|1271.32|1268.92|1270.21|1267.81|1273.79|1271.39|1266.63|1264.23|0
1645743900000|2022-02-24 23:05:00|1270.33|1267.93|1270.82|1268.42|1273.91|1271.51|1269.83|1267.43|0
1645744200000|2022-02-24 23:10:00|1270.46|1268.06|1271.56|1269.16|1272.3|1269.9|1268.6|1266.2|0
1645744500000|2022-02-24 23:15:00|1271.07|1268.67|1268.23|1265.83|1271.69|1269.29|1266.87|1264.47|0
1645744800000|2022-02-24 23:20:00|1267.74|1265.34|1269.33|1266.93|1269.58|1267.18|1263.91|1261.51|0
1645745100000|2022-02-24 23:25:00|1268.84|1266.44|1264.53|1262.13|1268.84|1266.44|1262.55|1260.15|0
1645745400000|2022-02-24 23:30:00|1263.79|1261.39|1258.85|1256.45|1264.65|1262.25|1258.85|1256.45|0
1645745700000|2022-02-24 23:35:00|1259.46|1257.06|1263.78|1261.38|1263.78|1261.38|1259.46|1257.06|0
1645746000000|2022-02-24 23:40:00|1263.54|1261.14|1263.04|1260.64|1263.9|1261.5|1261.56|1259.16|0
1645746300000|2022-02-24 23:45:00|1263.53|1261.13|1265.26|1262.86|1265.62|1263.22|1261.56|1259.16|0
1645746600000|2022-02-24 23:50:00|1264.88|1262.48|1266.74|1264.34|1267.84|1265.44|1264.52|1262.12|0
1645746900000|2022-02-24 23:55:00|1266.98|1264.58|1265.75|1263.35|1267.23|1264.83|1264.76|1262.36|0
1645747200000|2022-02-25 00:00:00|1265.62|1263.22|1272.66|1270.26|1272.66|1270.26|1265.62|1263.22|0
1645747500000|2022-02-25 00:05:00|1272.9|1270.5|1271.98|1269.58|1274.14|1271.74|1269.94|1267.54|0
1645747800000|2022-02-25 00:10:00|1271.74|1269.34|1270.5|1268.1|1271.74|1269.34|1266.8|1264.4|0
1645748100000|2022-02-25 00:15:00|1270.01|1267.61|1272.34|1269.94|1272.97|1270.57|1269.27|1266.87|0
1645748400000|2022-02-25 00:20:00|1272.72|1270.32|1280.49|1278.09|1280.61|1278.21|1272.72|1270.32|0
1645748700000|2022-02-25 00:25:00|1280.61|1278.21|1279.13|1276.73|1282.84|1280.44|1279.13|1276.73|0
1645749000000|2022-02-25 00:30:00|1279.38|1276.98|1280.36|1277.96|1281.6|1279.2|1278.26|1275.86|0
1645749300000|2022-02-25 00:35:00|1280.12|1277.72|1278.75|1276.35|1280.36|1277.96|1277.89|1275.49|0
1645749600000|2022-02-25 00:40:00|1278.88|1276.48|1279.74|1277.34|1280.61|1278.21|1278.39|1275.99|0
1645749900000|2022-02-25 00:45:00|1279.62|1277.22|1278.88|1276.48|1280.11|1277.71|1278.38|1275.98|0
1645750200000|2022-02-25 00:50:00|1278.63|1276.23|1265.06|1262.66|1278.88|1276.48|1263.58|1261.18|0
1645750500000|2022-02-25 00:55:00|1264.81|1262.41|1266.78|1264.38|1269.5|1267.1|1264.19|1261.79|0
1645750800000|2022-02-25 01:00:00|1268.26|1265.86|1264.56|1262.16|1268.26|1265.86|1263.33|1260.93|0
1645751100000|2022-02-25 01:05:00|1264.31|1261.91|1271.83|1269.43|1272.45|1270.05|1264.31|1261.91|0
1645751400000|2022-02-25 01:10:00|1272.33|1269.93|1270.97|1268.57|1272.45|1270.05|1268.01|1265.61|0
1645751700000|2022-02-25 01:15:00|1270.48|1268.08|1272.7|1270.3|1272.82|1270.42|1269.74|1267.34|0
1645752000000|2022-02-25 01:20:00|1272.94|1270.54|1271.21|1268.81|1275.9|1273.5|1270.97|1268.57|0
1645752300000|2022-02-25 01:25:00|1270.97|1268.57|1269.24|1266.84|1272.32|1269.92|1267.51|1265.11|0
1645752600000|2022-02-25 01:30:00|1269.49|1267.09|1272.2|1269.8|1273.43|1271.03|1269.48|1267.08|0
1645752900000|2022-02-25 01:35:00|1272.94|1270.54|1267.51|1265.11|1272.94|1270.54|1267.51|1265.11|0
1645753200000|2022-02-25 01:40:00|1266.77|1264.37|1264.94|1262.54|1267.9|1265.5|1264.79|1262.39|0
1645753500000|2022-02-25 01:45:00|1262.22|1259.82|1260.61|1258.21|1264.94|1262.54|1258.51|1256.11|0
1645753800000|2022-02-25 01:50:00|1260.48|1258.08|1262.33|1259.93|1263.32|1260.92|1259.62|1257.22|0
1645754100000|2022-02-25 01:55:00|1262.58|1260.18|1266.88|1264.48|1267.62|1265.22|1260.72|1258.32|0
1645754400000|2022-02-25 02:00:00|1267.26|1264.86|1265.78|1263.38|1267.75|1265.35|1265.04|1262.64|0
1645754700000|2022-02-25 02:05:00|1265.53|1263.13|1264.91|1262.51|1268.98|1266.58|1264.91|1262.51|0
1645755000000|2022-02-25 02:10:00|1264.79|1262.39|1265.89|1263.49|1266.76|1264.36|1262.08|1259.68|0
1645755300000|2022-02-25 02:15:00|1265.77|1263.37|1267.74|1265.34|1268.48|1266.08|1264.29|1261.89|0
1645755600000|2022-02-25 02:20:00|1267.99|1265.59|1262.32|1259.92|1268.24|1265.84|1260.84|1258.44|0
1645755900000|2022-02-25 02:25:00|1262.07|1259.67|1261.82|1259.42|1262.07|1259.67|1256.65|1254.25|0
1645756200000|2022-02-25 02:30:00|1262.32|1259.92|1262.81|1260.41|1262.81|1260.41|1260.1|1257.7|0
1645756500000|2022-02-25 02:35:00|1263.3|1260.9|1259.11|1256.71|1263.42|1261.02|1257.88|1255.48|0
1645756800000|2022-02-25 02:40:00|1258.86|1256.46|1257.38|1254.98|1259.85|1257.45|1256.64|1254.24|0
1645757100000|2022-02-25 02:45:00|1257.63|1255.23|1261.32|1258.92|1261.82|1259.42|1257.14|1254.74|0
1645757400000|2022-02-25 02:50:00|1261.57|1259.17|1260.7|1258.3|1262.06|1259.66|1260.09|1257.69|0
1645757700000|2022-02-25 02:55:00|1260.83|1258.43|1262.06|1259.66|1262.18|1259.78|1260.09|1257.69|0
1645758000000|2022-02-25 03:00:00|1261.32|1258.92|1263.04|1260.64|1265.38|1262.98|1260.83|1258.43|0
1645758300000|2022-02-25 03:05:00|1262.8|1260.4|1261.07|1258.67|1264.03|1261.63|1260.58|1258.18|0
1645758600000|2022-02-25 03:10:00|1260.94|1258.54|1259.09|1256.69|1261.07|1258.67|1258.36|1255.96|0
1645758900000|2022-02-25 03:15:00|1259.21|1256.81|1259.91|1257.51|1261.39|1258.99|1259.21|1256.81|0
1645759200000|2022-02-25 03:20:00|1260.27|1257.87|1261.88|1259.48|1261.99|1259.59|1256.82|1254.42|0
1645759500000|2022-02-25 03:25:00|1261.63|1259.23|1261.38|1258.98|1264.83|1262.43|1260.4|1258|0
1645759800000|2022-02-25 03:30:00|1260.89|1258.49|1258.29|1255.89|1260.89|1258.49|1256.7|1254.3|0
1645760100000|2022-02-25 03:35:00|1258.18|1255.78|1259.16|1256.76|1261.13|1258.73|1256.45|1254.05|0
1645760400000|2022-02-25 03:40:00|1258.91|1256.51|1257.93|1255.53|1260.15|1257.75|1256.45|1254.05|0
1645760700000|2022-02-25 03:45:00|1258.29|1255.89|1260.88|1258.48|1261.62|1259.22|1257.68|1255.28|0
1645761000000|2022-02-25 03:50:00|1261|1258.6|1267.29|1264.89|1267.29|1264.89|1260.14|1257.74|0
1645761300000|2022-02-25 03:55:00|1266.66|1264.26|1271.23|1268.83|1273.69|1271.29|1265.81|1263.41|0
1645761600000|2022-02-25 04:00:00|1271.1|1268.7|1271.97|1269.57|1272.21|1269.81|1269.01|1266.61|0
1645761900000|2022-02-25 04:05:00|1272.08|1269.68|1275.42|1273.02|1277.14|1274.74|1271.23|1268.83|0
1645762200000|2022-02-25 04:10:00|1275.17|1272.77|1275.95|1273.55|1276.45|1274.05|1274.05|1271.65|0
1645762500000|2022-02-25 04:15:00|1276.33|1273.93|1271.39|1268.99|1276.58|1274.18|1271.15|1268.75|0
1645762800000|2022-02-25 04:20:00|1271.15|1268.75|1270.41|1268.01|1273.12|1270.72|1270.41|1268.01|0
1645763100000|2022-02-25 04:25:00|1270.77|1268.37|1274.47|1272.07|1276.08|1273.68|1270.4|1268|0
1645763400000|2022-02-25 04:30:00|1274.35|1271.95|1270.4|1268|1274.84|1272.44|1270.03|1267.63|0
1645763700000|2022-02-25 04:35:00|1270.65|1268.25|1268.55|1266.15|1270.89|1268.49|1267.93|1265.53|0
1645764000000|2022-02-25 04:40:00|1268.3|1265.9|1266.32|1263.92|1268.43|1266.03|1264.85|1262.45|0
1645764300000|2022-02-25 04:45:00|1266.57|1264.17|1267.56|1265.16|1267.93|1265.53|1265.96|1263.56|0
1645764600000|2022-02-25 04:50:00|1267.68|1265.28|1267.19|1264.79|1267.68|1265.28|1265.58|1263.18|0
1645764900000|2022-02-25 04:55:00|1268.67|1266.27|1268.17|1265.77|1269.16|1266.76|1267.19|1264.79|0
1645765200000|2022-02-25 05:00:00|1267.93|1265.53|1267.43|1265.03|1268.91|1266.51|1266.2|1263.8|0
1645765500000|2022-02-25 05:05:00|1267.18|1264.78|1265.08|1262.68|1267.68|1265.28|1263.73|1261.33|0
1645765800000|2022-02-25 05:10:00|1265.46|1263.06|1263.85|1261.45|1266.2|1263.8|1263.48|1261.08|0
1645766100000|2022-02-25 05:15:00|1263.48|1261.08|1263.84|1261.44|1265.21|1262.81|1263.11|1260.71|0
1645766400000|2022-02-25 05:20:00|1263.35|1260.95|1262.74|1260.34|1263.72|1261.32|1259.78|1257.38|0
1645766700000|2022-02-25 05:25:00|1262.61|1260.21|1261.01|1258.61|1264.58|1262.18|1259.78|1257.38|0
1645767000000|2022-02-25 05:30:00|1261.26|1258.86|1263.59|1261.19|1264.21|1261.81|1260.27|1257.87|0
1645767300000|2022-02-25 05:35:00|1263.47|1261.07|1265.94|1263.54|1268.4|1266|1263.35|1260.95|0
1645767600000|2022-02-25 05:40:00|1265.69|1263.29|1263.83|1261.43|1266.92|1264.52|1262.48|1260.08|0
1645767900000|2022-02-25 05:45:00|1263.96|1261.56|1266.54|1264.14|1267.28|1264.88|1263.83|1261.43|0
1645768200000|2022-02-25 05:50:00|1266.92|1264.52|1262.6|1260.2|1266.92|1264.52|1262.23|1259.83|0
1645768500000|2022-02-25 05:55:00|1262.48|1260.08|1261.98|1259.58|1263.83|1261.43|1261|1258.6|0
1645768800000|2022-02-25 06:00:00|1261.86|1259.46|1266.05|1263.65|1266.17|1263.77|1259.14|1256.74|0
1645769100000|2022-02-25 06:05:00|1264.94|1262.54|1264.69|1262.29|1265.19|1262.79|1261.98|1259.58|0
1645769400000|2022-02-25 06:10:00|1264.94|1262.54|1266.04|1263.64|1266.42|1264.02|1264.69|1262.29|0
1645769700000|2022-02-25 06:15:00|1265.55|1263.15|1267.52|1265.12|1268.14|1265.74|1264.94|1262.54|0
1645770000000|2022-02-25 06:20:00|1267.4|1265|1266.91|1264.51|1267.4|1265|1265.43|1263.03|0
1645770300000|2022-02-25 06:25:00|1266.66|1264.26|1265.72|1263.32|1267.15|1264.75|1264.86|1262.46|0
1645770600000|2022-02-25 06:30:00|1265.85|1263.45|1264.36|1261.96|1266.09|1263.69|1261.9|1259.5|0
1645770900000|2022-02-25 06:35:00|1264.24|1261.84|1264.85|1262.45|1265.47|1263.07|1261.9|1259.5|0
1645771200000|2022-02-25 06:40:00|1265.1|1262.7|1264.57|1262.17|1266.54|1264.14|1263.83|1261.43|0
1645771500000|2022-02-25 06:45:00|1264.2|1261.8|1263.7|1261.3|1264.69|1262.29|1262.1|1259.7|0
1645771800000|2022-02-25 06:50:00|1263.21|1260.81|1263.58|1261.18|1264.19|1261.79|1262.35|1259.95|0
1645772100000|2022-02-25 06:55:00|1263.83|1261.43|1263.82|1261.42|1265.06|1262.66|1261.85|1259.45|0
1645772400000|2022-02-25 07:00:00|1263.7|1261.3|1262.95|1260.55|1269.25|1266.85|1260.87|1258.47|0
1645772700000|2022-02-25 07:05:00|1262.71|1260.31|1259.25|1256.85|1262.71|1260.31|1257.9|1255.5|0
1645773000000|2022-02-25 07:10:00|1259.01|1256.61|1259.53|1257.13|1262.09|1259.69|1257.41|1255.01|0
1645773300000|2022-02-25 07:15:00|1259.66|1257.26|1258.67|1256.27|1261|1258.6|1257.42|1255.02|0
1645773600000|2022-02-25 07:20:00|1258.79|1256.39|1261.14|1258.74|1261.26|1258.86|1256.69|1254.29|0
1645773900000|2022-02-25 07:25:00|1260.4|1258|1263.08|1260.68|1263.08|1260.68|1258.91|1256.51|0
1645774200000|2022-02-25 07:30:00|1262.46|1260.06|1264.93|1262.53|1264.93|1262.53|1260.36|1257.96|0
1645774500000|2022-02-25 07:35:00|1264.56|1262.16|1263.69|1261.29|1267.28|1264.88|1263.57|1261.17|0
1645774800000|2022-02-25 07:40:00|1264.07|1261.67|1260.97|1258.57|1264.07|1261.67|1260.23|1257.83|0
1645775100000|2022-02-25 07:45:00|1261.1|1258.7|1260.11|1257.71|1261.35|1258.95|1257.89|1255.49|0
1645775400000|2022-02-25 07:50:00|1259.62|1257.22|1252.69|1250.29|1260.72|1258.32|1252.69|1250.29|0
1645775700000|2022-02-25 07:55:00|1252.2|1249.8|1258|1255.6|1258.62|1256.22|1248.99|1246.59|0
1645776000000|2022-02-25 08:00:00|1256.65|1254.25|1254.29|1251.89|1257.14|1254.74|1251.08|1248.68|0
1645776300000|2022-02-25 08:05:00|1254.68|1252.76|1249.24|1247.32|1254.68|1252.76|1245.53|1243.61|0
1645776600000|2022-02-25 08:10:00|1249.6|1247.68|1243.55|1241.63|1249.98|1248.06|1237.14|1235.22|0
1645776900000|2022-02-25 08:15:00|1243.18|1241.26|1242.32|1240.4|1244.54|1242.62|1235.9|1233.98|0
1645777200000|2022-02-25 08:20:00|1243.42|1241.5|1240.83|1238.91|1243.55|1241.63|1237.38|1235.46|0
1645777500000|2022-02-25 08:25:00|1240.59|1238.67|1237.62|1235.7|1243.3|1241.38|1236.39|1234.47|0
1645777800000|2022-02-25 08:30:00|1238.12|1236.2|1244.29|1242.37|1246.51|1244.59|1237.87|1235.95|0
1645778100000|2022-02-25 08:35:00|1244.54|1242.62|1236.14|1234.22|1245.52|1243.6|1232.19|1230.27|0
1645778400000|2022-02-25 08:40:00|1237.37|1235.45|1239.12|1237.2|1240.98|1239.06|1234.06|1232.14|0
1645778700000|2022-02-25 08:45:00|1238.51|1236.59|1239.99|1238.07|1240.6|1238.68|1236.4|1234.48|0
1645779000000|2022-02-25 08:50:00|1239.61|1237.69|1241.47|1239.55|1246.16|1244.24|1238.38|1236.46|0
1645779300000|2022-02-25 08:55:00|1241.34|1239.42|1239.49|1237.57|1242.95|1241.03|1236.53|1234.61|0
1645779600000|2022-02-25 09:00:00|1240.35|1238.43|1239.61|1237.69|1244.43|1242.51|1237.76|1235.84|0
1645779900000|2022-02-25 09:05:00|1239.74|1237.82|1236.64|1234.72|1241.96|1240.04|1235.78|1233.86|0
1645780200000|2022-02-25 09:10:00|1236.77|1234.85|1237.38|1235.46|1238|1236.08|1234.42|1232.5|0
1645780500000|2022-02-25 09:15:00|1237.14|1235.22|1240.72|1238.8|1243.19|1241.27|1236.77|1234.85|0
1645780800000|2022-02-25 09:20:00|1241.21|1239.29|1236.52|1234.6|1241.96|1240.04|1236.14|1234.22|0
1645781100000|2022-02-25 09:25:00|1236.64|1234.72|1237.26|1235.34|1237.51|1235.59|1233.92|1232|0
1645781400000|2022-02-25 09:30:00|1237.01|1235.09|1239.97|1238.05|1246.4|1244.48|1234.54|1232.62|0
1645781700000|2022-02-25 09:35:00|1239.48|1237.56|1243.93|1242.01|1245.03|1243.11|1239.48|1237.56|0
1645782000000|2022-02-25 09:40:00|1244.17|1242.25|1243.92|1242|1244.91|1242.99|1239.72|1237.8|0
1645782300000|2022-02-25 09:45:00|1244.66|1242.74|1247.13|1245.21|1249.85|1247.93|1244.04|1242.12|0
1645782600000|2022-02-25 09:50:00|1247.63|1245.71|1251.09|1249.17|1253.06|1251.14|1246.51|1244.59|0
1645782900000|2022-02-25 09:55:00|1251.33|1249.41|1256.03|1254.11|1261.22|1259.3|1251.33|1249.41|0
1645783200000|2022-02-25 10:00:00|1255.65|1253.73|1256.15|1254.23|1257.02|1255.1|1253.18|1251.26|0
1645783500000|2022-02-25 10:05:00|1255.78|1253.86|1258.5|1256.58|1261.71|1259.79|1255.78|1253.86|0
1645783800000|2022-02-25 10:10:00|1258.99|1257.07|1259.98|1258.06|1260.48|1258.56|1254.79|1252.87|0
1645784100000|2022-02-25 10:15:00|1259.24|1257.32|1261.09|1259.17|1262.57|1260.65|1258.86|1256.94|0
1645784400000|2022-02-25 10:20:00|1264.55|1262.63|1264.22|1262.3|1269.25|1267.33|1263.38|1261.46|0
1645784700000|2022-02-25 10:25:00|1264.46|1262.54|1261.74|1259.82|1265.7|1263.78|1260.51|1258.59|0
1645785000000|2022-02-25 10:30:00|1262.24|1260.32|1261.74|1259.82|1265.7|1263.78|1261.74|1259.82|0
1645785300000|2022-02-25 10:35:00|1261.99|1260.07|1264.08|1262.16|1266.93|1265.01|1261.25|1259.33|0
1645785600000|2022-02-25 10:40:00|1264.21|1262.29|1261.24|1259.32|1264.33|1262.41|1258.52|1256.6|0
1645785900000|2022-02-25 10:45:00|1261.11|1259.19|1259.26|1257.34|1261.11|1259.19|1257.53|1255.61|0
1645786200000|2022-02-25 10:50:00|1259.51|1257.59|1261.11|1259.19|1261.73|1259.81|1258.27|1256.35|0
1645786500000|2022-02-25 10:55:00|1260.99|1259.07|1261.49|1259.57|1261.49|1259.57|1259.01|1257.09|0
1645786800000|2022-02-25 11:00:00|1261.11|1259.19|1250.11|1248.19|1261.49|1259.57|1250.11|1248.19|0
1645787100000|2022-02-25 11:05:00|1249.86|1247.94|1247.8|1245.88|1250.36|1248.44|1242.7|1240.78|0
1645787400000|2022-02-25 11:10:00|1247.55|1245.63|1250.52|1248.6|1251.02|1249.1|1246.93|1245.01|0
1645787700000|2022-02-25 11:15:00|1250.03|1248.11|1249.15|1247.23|1250.03|1248.11|1245.07|1243.15|0
1645788000000|2022-02-25 11:20:00|1249.53|1247.61|1253.25|1251.33|1253.61|1251.69|1247.05|1245.13|0
1645788300000|2022-02-25 11:25:00|1250.52|1248.6|1254.73|1252.81|1255.84|1253.92|1248.04|1246.12|0
1645788600000|2022-02-25 11:30:00|1253.49|1251.57|1256.47|1254.55|1257.95|1256.03|1248.9|1246.98|0
1645788900000|2022-02-25 11:35:00|1256.59|1254.67|1267.32|1265.4|1270.17|1268.25|1255.17|1253.25|0
1645789200000|2022-02-25 11:40:00|1266.83|1264.91|1256.28|1254.36|1267.82|1265.9|1253.31|1251.39|0
1645789500000|2022-02-25 11:45:00|1256.91|1254.99|1253.8|1251.88|1268.06|1266.14|1247.35|1245.43|0
1645789800000|2022-02-25 11:50:00|1254.54|1252.62|1251.57|1249.65|1256.03|1254.11|1247.48|1245.56|0
1645790100000|2022-02-25 11:55:00|1251.07|1249.15|1258.89|1256.97|1261.73|1259.81|1251.07|1249.15|0
1645790400000|2022-02-25 12:00:00|1258.01|1256.09|1262.97|1261.05|1263.6|1261.68|1255.17|1253.25|0
1645790700000|2022-02-25 12:05:00|1262.36|1260.44|1268.92|1267|1269.55|1267.63|1260.74|1258.82|0
1645791000000|2022-02-25 12:10:00|1268.8|1266.88|1266.82|1264.9|1270.04|1268.12|1265.33|1263.41|0
1645791300000|2022-02-25 12:15:00|1267.07|1265.15|1270.04|1268.12|1275.5|1273.58|1266.07|1264.15|0
1645791600000|2022-02-25 12:20:00|1269.91|1267.99|1270.9|1268.98|1273.14|1271.22|1269.91|1267.99|0
1645791900000|2022-02-25 12:25:00|1271.15|1269.23|1271.53|1269.61|1277.73|1275.81|1270.79|1268.87|0
1645792200000|2022-02-25 12:30:00|1271.28|1269.36|1270.41|1268.49|1274.13|1272.21|1268.67|1266.75|0
1645792500000|2022-02-25 12:35:00|1269.54|1267.62|1269.29|1267.37|1269.66|1267.74|1266.19|1264.27|0
1645792800000|2022-02-25 12:40:00|1269.41|1267.49|1269.54|1267.62|1270.65|1268.73|1266.07|1264.15|0
1645793100000|2022-02-25 12:45:00|1270.16|1268.24|1267.67|1265.75|1270.16|1268.24|1265.69|1263.77|0
1645793400000|2022-02-25 12:50:00|1267.8|1265.88|1291.01|1289.09|1294.49|1292.57|1267.43|1265.51|0
1645793700000|2022-02-25 12:55:00|1291.89|1289.97|1295.9|1293.98|1300.33|1298.41|1291.76|1289.84|0
1645794000000|2022-02-25 13:00:00|1295.27|1293.35|1289.43|1287.51|1295.4|1293.48|1287.19|1285.27|0
1645794300000|2022-02-25 13:05:00|1289.3|1287.38|1293.64|1291.72|1296.62|1294.7|1288.18|1286.26|0
1645794600000|2022-02-25 13:10:00|1293.76|1291.84|1296.95|1295.03|1296.95|1295.03|1291.53|1289.61|0
1645794900000|2022-02-25 13:15:00|1297.08|1295.16|1301.55|1299.63|1301.55|1299.63|1293.35|1291.43|0
1645795200000|2022-02-25 13:20:00|1301.8|1299.88|1308.5|1306.58|1309|1307.08|1301.3|1299.38|0
1645795500000|2022-02-25 13:25:00|1308.75|1306.83|1305.64|1303.72|1309.49|1307.57|1302.54|1300.62|0
1645795800000|2022-02-25 13:30:00|1305.39|1303.47|1314.21|1312.29|1315.33|1313.41|1301.91|1299.99|0
1645796100000|2022-02-25 13:35:00|1314.71|1312.79|1317.94|1316.02|1319.68|1317.76|1312.97|1311.05|0
1645796400000|2022-02-25 13:40:00|1317.69|1315.77|1309.99|1308.07|1318.43|1316.51|1307.87|1305.95|0
1645796700000|2022-02-25 13:45:00|1310.73|1308.81|1307.05|1305.13|1312.09|1310.17|1306.55|1304.63|0
1645797000000|2022-02-25 13:50:00|1306.8|1304.88|1303.32|1301.4|1307.54|1305.62|1303.32|1301.4|0
1645797300000|2022-02-25 13:55:00|1303.44|1301.52|1306.8|1304.88|1309.78|1307.86|1303.07|1301.15|0
1645797600000|2022-02-25 14:00:00|1306.05|1304.13|1306.05|1304.13|1308.4|1306.48|1302.57|1300.65|0
1645797900000|2022-02-25 14:05:00|1305.92|1304|1303.07|1301.15|1307.54|1305.62|1302.57|1300.65|0
1645798200000|2022-02-25 14:10:00|1302.57|1300.65|1298.35|1296.43|1304.06|1302.14|1297.6|1295.68|0
1645798500000|2022-02-25 14:15:00|1298.1|1296.18|1298.1|1296.18|1299.71|1297.79|1292.89|1290.97|0
1645798800000|2022-02-25 14:20:00|1298.35|1296.43|1302.82|1300.9|1304.06|1302.14|1296.61|1294.69|0
1645799100000|2022-02-25 14:25:00|1303.07|1301.15|1301.45|1299.53|1303.07|1301.15|1298.1|1296.18|0
1645799400000|2022-02-25 14:30:00|1300.58|1298.66|1313.99|1312.07|1315.23|1313.31|1291.27|1289.35|0
1645799700000|2022-02-25 14:35:00|1313.74|1311.82|1311.26|1309.34|1316.72|1314.8|1307.28|1305.36|0
1645800000000|2022-02-25 14:40:00|1309.77|1307.85|1297.1|1295.18|1316.1|1314.18|1296.11|1294.19|0
1645800300000|2022-02-25 14:45:00|1296.85|1294.93|1310.76|1308.84|1312.5|1310.58|1296.85|1294.93|0
1645800600000|2022-02-25 14:50:00|1309.77|1307.85|1301.32|1299.4|1313.49|1311.57|1300.82|1298.9|0
1645800900000|2022-02-25 14:55:00|1302.07|1300.15|1289.65|1287.73|1304.8|1302.88|1288.91|1286.99|0
1645801200000|2022-02-25 15:00:00|1290.27|1288.35|1289.52|1287.6|1295.36|1293.44|1283.94|1282.02|0
1645801500000|2022-02-25 15:05:00|1288.91|1286.99|1307.03|1305.11|1309.27|1307.35|1288.91|1286.99|0
1645801800000|2022-02-25 15:10:00|1306.53|1304.61|1303.3|1301.38|1311.75|1309.83|1299.45|1297.53|0
1645802100000|2022-02-25 15:15:00|1303.55|1301.63|1311.21|1309.29|1312.45|1310.53|1296.55|1294.63|0
1645802400000|2022-02-25 15:20:00|1311.46|1309.54|1317.42|1315.5|1321.15|1319.23|1306.49|1304.57|0
1645802700000|2022-02-25 15:25:00|1317.17|1315.25|1323.88|1321.96|1326.61|1324.69|1315.18|1313.26|0
1645803000000|2022-02-25 15:30:00|1324.62|1322.7|1321.14|1319.22|1326.61|1324.69|1318.91|1316.99|0
1645803300000|2022-02-25 15:35:00|1320.15|1318.23|1316.42|1314.5|1322.01|1320.09|1310.96|1309.04|0
1645803600000|2022-02-25 15:40:00|1317.17|1315.25|1330.83|1328.91|1330.83|1328.91|1317.17|1315.25|0
1645803900000|2022-02-25 15:45:00|1331.33|1329.41|1339.53|1337.61|1340.03|1338.11|1329.21|1327.29|0
1645804200000|2022-02-25 15:50:00|1339.29|1337.37|1339.29|1337.37|1341.78|1339.86|1335.81|1333.89|0
1645804500000|2022-02-25 15:55:00|1339.54|1337.62|1336.81|1334.89|1344.52|1342.6|1333.08|1331.16|0
1645804800000|2022-02-25 16:00:00|1337.8|1335.88|1345.13|1343.21|1345.63|1343.71|1329.97|1328.05|0
1645805100000|2022-02-25 16:05:00|1345.01|1343.09|1344.26|1342.34|1345.51|1343.59|1336.81|1334.89|0
1645805400000|2022-02-25 16:10:00|1344.76|1342.84|1352.72|1350.8|1356.2|1354.28|1342.52|1340.6|0
1645805700000|2022-02-25 16:15:00|1351.72|1349.8|1358.19|1356.27|1358.19|1356.27|1349.73|1347.81|0
1645806000000|2022-02-25 16:20:00|1358.94|1357.02|1360.4|1358.48|1362.39|1360.47|1355.54|1353.62|0
1645806300000|2022-02-25 16:25:00|1360.15|1358.23|1357.21|1355.29|1361.14|1359.22|1354.05|1352.13|0
1645806600000|2022-02-25 16:30:00|1357.46|1355.54|1358.82|1356.9|1359.95|1358.03|1352.48|1350.56|0
1645806900000|2022-02-25 16:35:00|1359.2|1357.28|1355.34|1353.42|1360.31|1358.39|1350.74|1348.82|0
1645807200000|2022-02-25 16:40:00|1354.72|1352.8|1354.47|1352.55|1357.95|1356.03|1351.74|1349.82|0
1645807500000|2022-02-25 16:45:00|1354.97|1353.05|1360.94|1359.02|1361.19|1359.27|1354.97|1353.05|0
1645807800000|2022-02-25 16:50:00|1361.19|1359.27|1364.99|1363.07|1365.87|1363.95|1358.2|1356.28|0
1645808100000|2022-02-25 16:55:00|1364.62|1362.7|1371.96|1370.04|1372.83|1370.91|1364.62|1362.7|0
1645808400000|2022-02-25 17:00:00|1372.09|1370.17|1368.6|1366.68|1374.58|1372.66|1368.6|1366.68|0
1645808700000|2022-02-25 17:05:00|1369.35|1367.43|1363.75|1361.83|1369.35|1367.43|1363.63|1361.71|0
1645809000000|2022-02-25 17:10:00|1364.12|1362.2|1360.89|1358.97|1367.86|1365.94|1360.89|1358.97|0
1645809300000|2022-02-25 17:15:00|1361.14|1359.22|1366.61|1364.69|1367.11|1365.19|1360.14|1358.22|0
1645809600000|2022-02-25 17:20:00|1366.36|1364.44|1364.72|1362.8|1366.61|1364.69|1362.61|1360.69|0
1645809900000|2022-02-25 17:25:00|1364.47|1362.55|1371.07|1369.15|1371.82|1369.9|1363.11|1361.19|0
1645810200000|2022-02-25 17:30:00|1371.32|1369.4|1375.55|1373.63|1376.54|1374.62|1371.32|1369.4|0
1645810500000|2022-02-25 17:35:00|1376.05|1374.13|1373.81|1371.89|1376.79|1374.87|1372.06|1370.14|0
1645810800000|2022-02-25 17:40:00|1374.05|1372.13|1376.29|1374.37|1376.79|1374.87|1373.56|1371.64|0
1645811100000|2022-02-25 17:45:00|1376.54|1374.62|1371.81|1369.89|1376.79|1374.87|1371.56|1369.64|0
1645811400000|2022-02-25 17:50:00|1371.68|1369.76|1363.85|1361.93|1371.68|1369.76|1363.6|1361.68|0
1645811700000|2022-02-25 17:55:00|1363.6|1361.68|1363.6|1361.68|1365.84|1363.92|1358.87|1356.95|0
1645812000000|2022-02-25 18:00:00|1363.1|1361.18|1365.96|1364.04|1369.07|1367.15|1361.36|1359.44|0
1645812300000|2022-02-25 18:05:00|1365.59|1363.67|1360.17|1358.25|1365.59|1363.67|1359.43|1357.51|0
1645812600000|2022-02-25 18:10:00|1360.42|1358.5|1360.42|1358.5|1361.17|1359.25|1353.96|1352.04|0
1645812900000|2022-02-25 18:15:00|1360.79|1358.87|1366.89|1364.97|1367.39|1365.47|1357.44|1355.52|0
1645813200000|2022-02-25 18:20:00|1367.39|1365.47|1366.39|1364.47|1367.39|1365.47|1363.16|1361.24|0
1645813500000|2022-02-25 18:25:00|1366.26|1364.34|1370.43|1368.51|1373.11|1371.19|1366.26|1364.34|0
1645813800000|2022-02-25 18:30:00|1370.93|1369.01|1373.91|1371.99|1375.9|1373.98|1370.68|1368.76|0
1645814100000|2022-02-25 18:35:00|1374.03|1372.11|1372.42|1370.5|1374.16|1372.24|1366.95|1365.03|0
1645814400000|2022-02-25 18:40:00|1372.54|1370.62|1380.63|1378.71|1381.13|1379.21|1372.54|1370.62|0
1645814700000|2022-02-25 18:45:00|1380.38|1378.46|1380.63|1378.71|1381.87|1379.95|1376.9|1374.98|0
1645815000000|2022-02-25 18:50:00|1380.38|1378.46|1377.64|1375.72|1381.62|1379.7|1377.64|1375.72|0
1645815300000|2022-02-25 18:55:00|1376.4|1374.48|1370.92|1369|1376.4|1374.48|1367.19|1365.27|0
1645815600000|2022-02-25 19:00:00|1371.67|1369.75|1376.15|1374.23|1378.63|1376.71|1364.95|1363.03|0
1645815900000|2022-02-25 19:05:00|1374.9|1372.98|1368.06|1366.14|1375.65|1373.73|1367.44|1365.52|0
1645816200000|2022-02-25 19:10:00|1368.55|1366.63|1367.23|1365.31|1370.47|1368.55|1363.01|1361.09|0
1645816500000|2022-02-25 19:15:00|1367.85|1365.93|1368.72|1366.8|1370.47|1368.55|1367.73|1365.81|0
1645816800000|2022-02-25 19:20:00|1368.23|1366.31|1378.29|1376.37|1378.29|1376.37|1367.48|1365.56|0
1645817100000|2022-02-25 19:25:00|1377.93|1376.01|1375.69|1373.77|1378.67|1376.75|1374.69|1372.77|0
1645817400000|2022-02-25 19:30:00|1377.18|1375.26|1366.53|1364.61|1380.66|1378.74|1364.79|1362.87|0
1645817700000|2022-02-25 19:35:00|1367.03|1365.11|1368.02|1366.1|1372.25|1370.33|1366.9|1364.98|0
1645818000000|2022-02-25 19:40:00|1368.27|1366.35|1370.26|1368.34|1371.75|1369.83|1363.55|1361.63|0
1645818300000|2022-02-25 19:45:00|1369.51|1367.59|1365.53|1363.61|1371.25|1369.33|1365.53|1363.61|0
1645818600000|2022-02-25 19:50:00|1364.79|1362.87|1361.56|1359.64|1366.28|1364.36|1355.59|1353.67|0
1645818900000|2022-02-25 19:55:00|1361.31|1359.39|1365.78|1363.86|1371|1369.08|1360.81|1358.89|0
1645819200000|2022-02-25 20:00:00|1366.03|1364.11|1359.32|1357.4|1366.03|1364.11|1356.95|1355.03|0
1645819500000|2022-02-25 20:05:00|1360.43|1358.51|1363.29|1361.37|1364.54|1362.62|1358.44|1356.52|0
1645819800000|2022-02-25 20:10:00|1363.04|1361.12|1364.78|1362.86|1365.28|1363.36|1358.07|1356.15|0
1645820100000|2022-02-25 20:15:00|1364.54|1362.62|1370.5|1368.58|1371.75|1369.83|1363.79|1361.87|0
1645820400000|2022-02-25 20:20:00|1371|1369.08|1376.72|1374.8|1379.45|1377.53|1368.76|1366.84|0
1645820700000|2022-02-25 20:25:00|1375.97|1374.05|1371.54|1369.62|1376.97|1375.05|1370.8|1368.88|0
1645821000000|2022-02-25 20:30:00|1372.79|1370.87|1370.47|1368.55|1377.68|1375.76|1370.47|1368.55|0
1645821300000|2022-02-25 20:35:00|1369.84|1367.92|1372.58|1370.66|1372.96|1371.04|1365.25|1363.33|0
1645821600000|2022-02-25 20:40:00|1372.46|1370.54|1374.2|1372.28|1379.17|1377.25|1368.73|1366.81|0
1645821900000|2022-02-25 20:45:00|1374.94|1373.02|1373.95|1372.03|1379.67|1377.75|1372.21|1370.29|0
1645822200000|2022-02-25 20:50:00|1373.07|1371.15|1379.17|1377.25|1383.15|1381.23|1373.07|1371.15|0
1645822500000|2022-02-25 20:55:00|1378.18|1376.26|1381.91|1379.99|1382.65|1380.73|1377.18|1375.26|0
1645822800000|2022-02-25 21:00:00|1383.15|1381.23|1380.66|1378.74|1385.14|1383.22|1380.66|1378.74|0
1645823100000|2022-02-25 21:05:00|1380.91|1378.99|1382.9|1380.98|1383.9|1381.98|1380.17|1378.25|0
1645823400000|2022-02-25 21:10:00|1382.65|1380.73|1381.16|1379.24|1384.64|1382.72|1381.16|1379.24|0
1646035500000|2022-02-28 08:05:00|1322.35|1320.43|1317.88|1315.96|1323.21|1321.29|1317.88|1315.96|0
1646035800000|2022-02-28 08:10:00|1317.63|1315.71|1311.67|1309.75|1322.85|1320.93|1309.31|1307.39|0
1646036100000|2022-02-28 08:15:00|1313.41|1311.49|1312.41|1310.49|1318|1316.08|1312.41|1310.49|0
1646036400000|2022-02-28 08:20:00|1312.66|1310.74|1308.69|1306.77|1316.14|1314.22|1308.31|1306.39|0
1646036700000|2022-02-28 08:25:00|1308.94|1307.02|1312.78|1310.86|1312.91|1310.99|1308.44|1306.52|0
1646037000000|2022-02-28 08:30:00|1312.66|1310.74|1306.82|1304.9|1313.16|1311.24|1306.45|1304.53|0
1646037300000|2022-02-28 08:35:00|1307.2|1305.28|1301.03|1299.11|1308.94|1307.02|1301.03|1299.11|0
1646037600000|2022-02-28 08:40:00|1301.4|1299.48|1297.92|1296|1303.76|1301.84|1295.08|1293.16|0
1646037900000|2022-02-28 08:45:00|1297.18|1295.26|1298.8|1296.88|1300.53|1298.61|1294.83|1292.91|0
1646038200000|2022-02-28 08:50:00|1298.92|1297|1301.4|1299.48|1301.89|1299.97|1297.8|1295.88|0
1646038500000|2022-02-28 08:55:00|1302.02|1300.1|1302.39|1300.47|1303.51|1301.59|1299.91|1297.99|0
1646038800000|2022-02-28 09:00:00|1302.88|1300.96|1310.58|1308.66|1311.57|1309.65|1301.39|1299.47|0
1646039100000|2022-02-28 09:05:00|1310.33|1308.41|1325.07|1323.15|1325.68|1323.76|1310.33|1308.41|0
1646039400000|2022-02-28 09:10:00|1324.94|1323.02|1321.34|1319.42|1327.17|1325.25|1320.47|1318.55|0
1646039700000|2022-02-28 09:15:00|1320.96|1319.04|1318.33|1316.41|1321.46|1319.54|1317.61|1315.69|0
1646040000000|2022-02-28 09:20:00|1317.96|1316.04|1309.81|1307.89|1319.74|1317.82|1309.69|1307.77|0
1646040300000|2022-02-28 09:25:00|1310.3|1308.38|1307.57|1305.65|1311.67|1309.75|1305.34|1303.42|0
1646040600000|2022-02-28 09:30:00|1307.45|1305.53|1307.32|1305.4|1308.2|1306.28|1303.6|1301.68|0
1646040900000|2022-02-28 09:35:00|1307.82|1305.9|1308.44|1306.52|1308.94|1307.02|1303.6|1301.68|0
1646041200000|2022-02-28 09:40:00|1308.32|1306.4|1314.27|1312.35|1314.65|1312.73|1306.71|1304.79|0
1646041500000|2022-02-28 09:45:00|1314.15|1312.23|1315.02|1313.1|1317.25|1315.33|1313.53|1311.61|0
1646041800000|2022-02-28 09:50:00|1314.77|1312.85|1316.14|1314.22|1319.98|1318.06|1312.41|1310.49|0
1646042100000|2022-02-28 09:55:00|1316.5|1314.58|1315.01|1313.09|1319.12|1317.2|1312.78|1310.86|0
1646042400000|2022-02-28 10:00:00|1314.4|1312.48|1316|1314.08|1319.48|1317.56|1314.02|1312.1|0
1646042700000|2022-02-28 10:05:00|1315.64|1313.72|1311.95|1310.03|1317.28|1315.36|1311.82|1309.9|0
1646043000000|2022-02-28 10:10:00|1311.7|1309.78|1311.7|1309.78|1312.32|1310.4|1308.72|1306.8|0
1646043300000|2022-02-28 10:15:00|1311.32|1309.4|1311.32|1309.4|1313.56|1311.64|1310.58|1308.66|0
1646043600000|2022-02-28 10:20:00|1312.07|1310.15|1314.8|1312.88|1315.04|1313.12|1310.08|1308.16|0
1646043900000|2022-02-28 10:25:00|1315.04|1313.12|1308.47|1306.55|1315.04|1313.12|1307.84|1305.92|0
1646044200000|2022-02-28 10:30:00|1308.34|1306.42|1311.81|1309.89|1312.06|1310.14|1303.87|1301.95|0
1646044500000|2022-02-28 10:35:00|1311.57|1309.65|1312.83|1310.91|1313.84|1311.92|1308.12|1306.2|0
1646044800000|2022-02-28 10:40:00|1312.71|1310.79|1315.81|1313.89|1316.43|1314.51|1310.73|1308.81|0
1646045100000|2022-02-28 10:45:00|1316.19|1314.27|1322.47|1320.55|1324|1322.08|1315.56|1313.64|0
1646045400000|2022-02-28 10:50:00|1322.35|1320.43|1323.35|1321.43|1323.35|1321.43|1320.98|1319.06|0
1646045700000|2022-02-28 10:55:00|1323.22|1321.3|1324.71|1322.79|1325.45|1323.53|1319.49|1317.57|0
1646046000000|2022-02-28 11:00:00|1324.46|1322.54|1326.19|1324.27|1334.14|1332.22|1323.71|1321.79|0
1646046300000|2022-02-28 11:05:00|1326.69|1324.77|1325.95|1324.03|1328.31|1326.39|1324.21|1322.29|0
1646046600000|2022-02-28 11:10:00|1323.71|1321.79|1323.84|1321.92|1329.8|1327.88|1323.59|1321.67|0
1646046900000|2022-02-28 11:15:00|1323.96|1322.04|1317.88|1315.96|1324.09|1322.17|1317.88|1315.96|0
1646047200000|2022-02-28 11:20:00|1318|1316.08|1321.47|1319.55|1321.72|1319.8|1317.75|1315.83|0
1646047500000|2022-02-28 11:25:00|1321.22|1319.3|1317.99|1316.07|1322.59|1320.67|1316.63|1314.71|0
1646047800000|2022-02-28 11:30:00|1317.75|1315.83|1318.87|1316.95|1319.48|1317.56|1316.75|1314.83|0
1646048100000|2022-02-28 11:35:00|1318.49|1316.57|1321.47|1319.55|1323.46|1321.54|1316.5|1314.58|0
1646048400000|2022-02-28 11:40:00|1321.22|1319.3|1318.24|1316.32|1321.96|1320.04|1317|1315.08|0
1646048700000|2022-02-28 11:45:00|1317.99|1316.07|1317|1315.08|1319.73|1317.81|1315.39|1313.47|0
1646049000000|2022-02-28 11:50:00|1317.74|1315.82|1316.88|1314.96|1319.36|1317.44|1314.39|1312.47|0
1646049300000|2022-02-28 11:55:00|1317|1315.08|1320.22|1318.3|1324.2|1322.28|1316.38|1314.46|0
1646049600000|2022-02-28 12:00:00|1319.97|1318.05|1321.09|1319.17|1325.07|1323.15|1319.73|1317.81|0
1646049900000|2022-02-28 12:05:00|1320.97|1319.05|1324.19|1322.27|1325.19|1323.27|1320.97|1319.05|0
1646050200000|2022-02-28 12:10:00|1324.32|1322.4|1330.03|1328.11|1330.78|1328.86|1322.21|1320.29|0
1646050500000|2022-02-28 12:15:00|1329.54|1327.62|1332.76|1330.84|1332.88|1330.96|1326.43|1324.51|0
1646050800000|2022-02-28 12:20:00|1333.01|1331.09|1342.7|1340.78|1343.94|1342.02|1332.39|1330.47|0
1646051100000|2022-02-28 12:25:00|1342.57|1340.65|1339.78|1337.86|1344.38|1342.46|1339.44|1337.52|0
1646051400000|2022-02-28 12:30:00|1339.28|1337.36|1339.53|1337.61|1342.89|1340.97|1338.04|1336.12|0
1646051700000|2022-02-28 12:35:00|1339.16|1337.24|1338.42|1336.5|1340.65|1338.73|1336.05|1334.13|0
1646052000000|2022-02-28 12:40:00|1338.29|1336.37|1337.94|1336.02|1343.41|1341.49|1334.96|1333.04|0
1646052300000|2022-02-28 12:45:00|1338.19|1336.27|1340.3|1338.38|1341.04|1339.12|1335.08|1333.16|0
1646052600000|2022-02-28 12:50:00|1340.18|1338.26|1343.3|1341.38|1343.3|1341.38|1338.8|1336.88|0
1646052900000|2022-02-28 12:55:00|1343.68|1341.76|1327.99|1326.07|1343.68|1341.76|1322.9|1320.98|0
1646053200000|2022-02-28 13:00:00|1327.37|1325.45|1326.41|1324.49|1330.39|1328.47|1321.29|1319.37|0
1646053500000|2022-02-28 13:05:00|1326.16|1324.24|1326.54|1324.62|1328.03|1326.11|1324.18|1322.26|0
1646053800000|2022-02-28 13:10:00|1327.9|1325.98|1323.65|1321.73|1329.23|1327.31|1323.65|1321.73|0
1646054100000|2022-02-28 13:15:00|1323.77|1321.85|1325.75|1323.83|1327|1325.08|1323.02|1321.1|0
1646054400000|2022-02-28 13:20:00|1325.5|1323.58|1325.88|1323.96|1326.88|1324.96|1323.15|1321.23|0
1646054700000|2022-02-28 13:25:00|1325.38|1323.46|1327.82|1325.9|1328.07|1326.15|1323.98|1322.06|0
1646055000000|2022-02-28 13:30:00|1328.2|1326.28|1319.84|1317.92|1331.55|1329.63|1318.23|1316.31|0
1646055300000|2022-02-28 13:35:00|1319.69|1317.77|1315.27|1313.35|1320.53|1318.61|1315.27|1313.35|0
1646055600000|2022-02-28 13:40:00|1314.91|1312.99|1312.92|1311|1317.64|1315.72|1310.69|1308.77|0
1646055900000|2022-02-28 13:45:00|1313.91|1311.99|1319.62|1317.7|1319.62|1317.7|1313.29|1311.37|0
1646056200000|2022-02-28 13:50:00|1319.37|1317.45|1322.56|1320.64|1328.06|1326.14|1319.13|1317.21|0
1646056500000|2022-02-28 13:55:00|1322.07|1320.15|1319.09|1317.17|1322.93|1321.01|1318.34|1316.42|0
1646056800000|2022-02-28 14:00:00|1318.59|1316.67|1325.05|1323.13|1326.04|1324.12|1315.86|1313.94|0
1646057100000|2022-02-28 14:05:00|1325.16|1323.24|1327.53|1325.61|1327.53|1325.61|1324.05|1322.13|0
1646057400000|2022-02-28 14:10:00|1327.28|1325.36|1327.87|1325.95|1329.38|1327.46|1324.3|1322.38|0
1646057700000|2022-02-28 14:15:00|1328.62|1326.7|1328.62|1326.7|1332.84|1330.92|1327.87|1325.95|0
1646058000000|2022-02-28 14:20:00|1329.36|1327.44|1325.38|1323.46|1330.11|1328.19|1325.38|1323.46|0
1646058300000|2022-02-28 14:25:00|1325.63|1323.71|1326.13|1324.21|1330.35|1328.43|1325.38|1323.46|0
1646058600000|2022-02-28 14:30:00|1325.63|1323.71|1331.35|1329.43|1337.31|1335.39|1324.14|1322.22|0
1646058900000|2022-02-28 14:35:00|1331.59|1329.67|1341.38|1339.46|1346.26|1344.34|1331.59|1329.67|0
1646059200000|2022-02-28 14:40:00|1340.38|1338.46|1337.82|1335.9|1340.43|1338.51|1330.3|1328.38|0
1646059500000|2022-02-28 14:45:00|1336.95|1335.03|1339.19|1337.27|1344.78|1342.86|1332.97|1331.05|0
1646059800000|2022-02-28 14:50:00|1338.69|1336.77|1342.92|1341|1348.39|1346.47|1336.45|1334.53|0
1646060100000|2022-02-28 14:55:00|1342.42|1340.5|1346.65|1344.73|1348.89|1346.97|1339.68|1337.76|0
1646060400000|2022-02-28 15:00:00|1347.64|1345.72|1337.93|1336.01|1350.13|1348.21|1337.43|1335.51|0
1646060700000|2022-02-28 15:05:00|1339.67|1337.75|1335.32|1333.4|1342.4|1340.48|1331.59|1329.67|0
1646061000000|2022-02-28 15:10:00|1334.82|1332.9|1329.85|1327.93|1337.81|1335.89|1327.86|1325.94|0
1646061300000|2022-02-28 15:15:00|1330.1|1328.18|1325.87|1323.95|1331.34|1329.42|1323.88|1321.96|0
1646061600000|2022-02-28 15:20:00|1326.11|1324.19|1334.16|1332.24|1336.54|1334.62|1326.09|1324.17|0
1646061900000|2022-02-28 15:25:00|1333.79|1331.87|1334.53|1332.61|1340.02|1338.1|1329.68|1327.76|0
1646062200000|2022-02-28 15:30:00|1334.04|1332.12|1340.51|1338.59|1347.48|1345.56|1334.04|1332.12|0
1646062500000|2022-02-28 15:35:00|1340.38|1338.46|1353.7|1351.78|1354.94|1353.02|1340.26|1338.34|0
1646062800000|2022-02-28 15:40:00|1354.69|1352.77|1361.92|1360|1362.67|1360.75|1353.2|1351.28|0
1646063100000|2022-02-28 15:45:00|1361.54|1359.62|1357.15|1355.23|1364.16|1362.24|1356.65|1354.73|0
1646063400000|2022-02-28 15:50:00|1355.91|1353.99|1358.4|1356.48|1363.13|1361.21|1354.91|1352.99|0
1646063700000|2022-02-28 15:55:00|1358.64|1356.72|1364.12|1362.2|1367.11|1365.19|1358.64|1356.72|0
1646064000000|2022-02-28 16:00:00|1365.37|1363.45|1367.61|1365.69|1370.35|1368.43|1362.88|1360.96|0
1646064300000|2022-02-28 16:05:00|1367.36|1365.44|1364.74|1362.82|1367.61|1365.69|1362.38|1360.46|0
1646064600000|2022-02-28 16:10:00|1364.87|1362.95|1362.88|1360.96|1368.6|1366.68|1360.14|1358.22|0
1646064900000|2022-02-28 16:15:00|1363.24|1361.32|1371.09|1369.17|1374.2|1372.28|1362.88|1360.96|0
1646065200000|2022-02-28 16:20:00|1370.35|1368.43|1378.57|1376.65|1378.57|1376.65|1370.35|1368.43|0
1646065500000|2022-02-28 16:25:00|1378.32|1376.4|1381.8|1379.88|1383.8|1381.88|1375.58|1373.66|0
1646065800000|2022-02-28 16:30:00|1381.55|1379.63|1380.56|1378.64|1386.54|1384.62|1380.31|1378.39|0
1646066100000|2022-02-28 16:35:00|1381.3|1379.38|1374.62|1372.7|1382.55|1380.63|1374.37|1372.45|0
1646066400000|2022-02-28 16:40:00|1375.62|1373.7|1377.11|1375.19|1378.85|1376.93|1371.88|1369.96|0
1646066700000|2022-02-28 16:45:00|1377.36|1375.44|1370.2|1368.28|1377.61|1375.69|1367.15|1365.23|0
1646067000000|2022-02-28 16:50:00|1370.45|1368.53|1372.31|1370.39|1372.69|1370.77|1367.47|1365.55|0
1646067300000|2022-02-28 16:55:00|1372.44|1370.52|1378.67|1376.75|1379.91|1377.99|1372.44|1370.52|0
1646067600000|2022-02-28 17:00:00|1378.17|1376.25|1376.92|1375|1381.53|1379.61|1376.43|1374.51|0
1646067900000|2022-02-28 17:05:00|1377.42|1375.5|1360.74|1358.82|1377.67|1375.75|1359.75|1357.83|0
1646068200000|2022-02-28 17:10:00|1359.75|1357.83|1354.02|1352.1|1360.99|1359.07|1352.03|1350.11|0
1646068500000|2022-02-28 17:15:00|1354.27|1352.35|1355.51|1353.59|1356.01|1354.09|1349.79|1347.87|0
1646068800000|2022-02-28 17:20:00|1354.77|1352.85|1349.04|1347.12|1358|1356.08|1347.05|1345.13|0
1646069100000|2022-02-28 17:25:00|1349.16|1347.24|1352.28|1350.36|1353.02|1351.1|1349.16|1347.24|0
1646069400000|2022-02-28 17:30:00|1351.28|1349.36|1347.8|1345.88|1354.52|1352.6|1345.31|1343.39|0
1646069700000|2022-02-28 17:35:00|1348.29|1346.37|1342.57|1340.65|1349.29|1347.37|1342.19|1340.27|0
1646070000000|2022-02-28 17:40:00|1343.32|1341.4|1337.88|1335.96|1344.43|1342.51|1337.46|1335.54|0
1646070300000|2022-02-28 17:45:00|1337.14|1335.22|1339.93|1338.01|1339.93|1338.01|1333.46|1331.54|0
1646070600000|2022-02-28 17:50:00|1339.68|1337.76|1335.45|1333.53|1340.92|1339|1331.97|1330.05|0
1646070900000|2022-02-28 17:55:00|1335.95|1334.03|1341.17|1339.25|1341.17|1339.25|1332.46|1330.54|0
1646071200000|2022-02-28 18:00:00|1340.67|1338.75|1347.88|1345.96|1350.12|1348.2|1339.68|1337.76|0
1646071500000|2022-02-28 18:05:00|1348.88|1346.96|1355.5|1353.58|1355.75|1353.83|1346.64|1344.72|0
1646071800000|2022-02-28 18:10:00|1355.01|1353.09|1355.01|1353.09|1359.49|1357.57|1352.77|1350.85|0
1646072100000|2022-02-28 18:15:00|1355.5|1353.58|1342.31|1340.39|1356|1354.08|1340.82|1338.9|0
1646072400000|2022-02-28 18:20:00|1341.57|1339.65|1337.09|1335.17|1341.81|1339.89|1334.35|1332.43|0
1646072700000|2022-02-28 18:25:00|1336.59|1334.67|1342.95|1341.03|1345.82|1343.9|1335.49|1333.57|0
1646073000000|2022-02-28 18:30:00|1342.83|1340.91|1340.34|1338.42|1346.32|1344.4|1337.23|1335.31|0
1646073300000|2022-02-28 18:35:00|1340.09|1338.17|1344.82|1342.9|1345.82|1343.9|1337.11|1335.19|0
1646073600000|2022-02-28 18:40:00|1345.32|1343.4|1342.58|1340.66|1349.55|1347.63|1341.34|1339.42|0
1646073900000|2022-02-28 18:45:00|1343.08|1341.16|1345.57|1343.65|1345.57|1343.65|1337.36|1335.44|0
1646074200000|2022-02-28 18:50:00|1345.69|1343.77|1352.78|1350.86|1355.39|1353.47|1345.69|1343.77|0
1646074500000|2022-02-28 18:55:00|1351.79|1349.87|1350.91|1348.99|1354.03|1352.11|1347.06|1345.14|0
1646074800000|2022-02-28 19:00:00|1350.29|1348.37|1327.15|1325.23|1350.29|1348.37|1327.15|1325.23|0
1646075100000|2022-02-28 19:05:00|1328.4|1326.48|1317.2|1315.28|1329.51|1327.59|1316.96|1315.04|0
1646075400000|2022-02-28 19:10:00|1317.45|1315.53|1320.71|1318.79|1320.71|1318.79|1312.73|1310.81|0
1646075700000|2022-02-28 19:15:00|1320.09|1318.17|1324.94|1323.02|1325.94|1324.02|1315.36|1313.44|0
1646076000000|2022-02-28 19:20:00|1325.94|1324.02|1314.25|1312.33|1325.94|1324.02|1314.25|1312.33|0
1646076300000|2022-02-28 19:25:00|1314.99|1313.07|1317.23|1315.31|1321.21|1319.29|1314.37|1312.45|0
1646076600000|2022-02-28 19:30:00|1317.48|1315.56|1316.73|1314.81|1320.96|1319.04|1312.51|1310.59|0
1646076900000|2022-02-28 19:35:00|1316.48|1314.56|1317.35|1315.43|1325.68|1323.76|1315.24|1313.32|0
1646077200000|2022-02-28 19:40:00|1316.6|1314.68|1332.15|1330.23|1334.64|1332.72|1316.23|1314.31|0
1646077500000|2022-02-28 19:45:00|1332.4|1330.48|1326.93|1325.01|1333.14|1331.22|1324.69|1322.77|0
1646077800000|2022-02-28 19:50:00|1328.42|1326.5|1331.15|1329.23|1331.4|1329.48|1325.93|1324.01|0
1646078100000|2022-02-28 19:55:00|1330.41|1328.49|1334.46|1332.54|1338.57|1336.65|1329.66|1327.74|0
1646078400000|2022-02-28 20:00:00|1333.85|1331.93|1331.61|1329.69|1335.59|1333.67|1330.61|1328.69|0
1646078700000|2022-02-28 20:05:00|1331.23|1329.31|1332.72|1330.8|1334.34|1332.42|1321.91|1319.99|0
1646079000000|2022-02-28 20:10:00|1332.1|1330.18|1326.63|1324.71|1332.6|1330.68|1323.65|1321.73|0
1646079300000|2022-02-28 20:15:00|1328.87|1326.95|1333.6|1331.68|1336.58|1334.66|1325.64|1323.72|0
1646079600000|2022-02-28 20:20:00|1333.84|1331.92|1343.27|1341.35|1346.32|1344.4|1333.6|1331.68|0
1646079900000|2022-02-28 20:25:00|1343.02|1341.1|1341.02|1339.1|1347|1345.08|1339.28|1337.36|0
1646080200000|2022-02-28 20:30:00|1340.53|1338.61|1328.58|1326.66|1340.53|1338.61|1328.58|1326.66|0
1646080500000|2022-02-28 20:35:00|1328.83|1326.91|1323.15|1321.23|1329.33|1327.41|1321.16|1319.24|0
1646080800000|2022-02-28 20:40:00|1322.91|1320.99|1341.56|1339.64|1342.81|1340.89|1322.91|1320.99|0
1646081100000|2022-02-28 20:45:00|1341.43|1339.51|1354.47|1352.55|1355.72|1353.8|1341.43|1339.51|0
1646081400000|2022-02-28 20:50:00|1354.72|1352.8|1363.64|1361.72|1363.64|1361.72|1352.56|1350.64|0
1646081700000|2022-02-28 20:55:00|1364.14|1362.22|1368.87|1366.95|1373.11|1371.19|1361.9|1359.98|0
1646082000000|2022-02-28 21:00:00|1369.12|1367.2|1371.11|1369.19|1371.86|1369.94|1367.13|1365.21|0
1646082300000|2022-02-28 21:05:00|1370.37|1368.45|1366.63|1364.71|1372.36|1370.44|1365.14|1363.22|0
1646082600000|2022-02-28 21:10:00|1367.13|1365.21|1369.37|1367.45|1371.86|1369.94|1366.63|1364.71|0
1646082900000|2022-02-28 21:15:00|1370.85|1368.45|1372.1|1369.7|1372.85|1370.45|1370.85|1368.45|0
1646083200000|2022-02-28 21:20:00|1372.22|1369.82|1370.85|1368.45|1372.35|1369.95|1370.6|1368.2|0
1646083500000|2022-02-28 21:25:00|1371.22|1368.82|1371.22|1368.82|1371.6|1369.2|1369.86|1367.46|0
1646083800000|2022-02-28 21:30:00|1371.1|1368.7|1371.6|1369.2|1372.84|1370.44|1371.1|1368.7|0
1646084100000|2022-02-28 21:35:00|1371.35|1368.95|1372.84|1370.44|1372.84|1370.44|1371.35|1368.95|0
1646084400000|2022-02-28 21:40:00|1372.59|1370.19|1372.34|1369.94|1372.71|1370.31|1372.09|1369.69|0
1646084700000|2022-02-28 21:45:00|1372.09|1369.69|1372.09|1369.69|1372.59|1370.19|1372.09|1369.69|0
1646085000000|2022-02-28 21:50:00|1372.34|1369.94|1372.59|1370.19|1373.34|1370.94|1372.09|1369.69|0
1646085300000|2022-02-28 21:55:00|1372.34|1369.94|1372.21|1369.81|1372.46|1370.06|1372.09|1369.69|0
1646085600000|2022-02-28 22:00:00|1372.17|1369.77|1371.77|1369.37|1372.17|1369.77|1371.23|1368.83|0
1646085900000|2022-02-28 22:05:00|1371.8|1369.4|1371.23|1368.83|1371.84|1369.44|1371.09|1368.69|0
1646086200000|2022-02-28 22:10:00|1370.84|1368.44|1370.9|1368.5|1371.05|1368.65|1370.58|1368.18|0
1646086500000|2022-02-28 22:15:00|1370.97|1368.57|1371.15|1368.75|1371.15|1368.75|1370.97|1368.57|0
1646086800000|2022-02-28 22:20:00|1371.05|1368.65|1371.01|1368.61|1371.44|1369.04|1370.83|1368.43|0
1646087100000|2022-02-28 22:25:00|1370.94|1368.54|1371.01|1368.61|1371.08|1368.68|1370.57|1368.17|0
1646087400000|2022-02-28 22:30:00|1370.61|1368.21|1370.43|1368.03|1370.79|1368.39|1370.24|1367.84|0
1646087700000|2022-02-28 22:35:00|1370.53|1368.13|1370.32|1367.92|1370.68|1368.28|1370.13|1367.73|0
1646088000000|2022-02-28 22:40:00|1370.35|1367.95|1369.67|1367.27|1370.39|1367.99|1369.63|1367.23|0
1646088300000|2022-02-28 22:45:00|1369.88|1367.48|1370.35|1367.95|1370.35|1367.95|1369.77|1367.37|0
1646088600000|2022-02-28 22:50:00|1370.24|1367.84|1369.55|1367.15|1370.83|1368.43|1369.3|1366.9|0
1646088900000|2022-02-28 22:55:00|1369.62|1367.22|1369.84|1367.44|1369.84|1367.44|1369.59|1367.19|0
1646089200000|2022-02-28 23:00:00|1370.96|1368.56|1372.7|1370.3|1372.7|1370.3|1368.97|1366.57|0
1646089500000|2022-02-28 23:05:00|1373.08|1370.68|1372.58|1370.18|1374.33|1371.93|1372.45|1370.05|0
1646089800000|2022-02-28 23:10:00|1372.95|1370.55|1370.71|1368.31|1372.95|1370.55|1369.21|1366.81|0
1646090100000|2022-02-28 23:15:00|1370.59|1368.19|1371.33|1368.93|1373.83|1371.43|1370.46|1368.06|0
1646090400000|2022-02-28 23:20:00|1370.96|1368.56|1375.32|1372.92|1376.07|1373.67|1370.46|1368.06|0
1646090700000|2022-02-28 23:25:00|1375.07|1372.67|1373.82|1371.42|1375.82|1373.42|1372.95|1370.55|0
1646091000000|2022-02-28 23:30:00|1374.07|1371.67|1377.81|1375.41|1378.81|1376.41|1373.44|1371.04|0
1646091300000|2022-02-28 23:35:00|1378.06|1375.66|1379.67|1377.27|1381.17|1378.77|1378.06|1375.66|0
1646091600000|2022-02-28 23:40:00|1379.55|1377.15|1378.18|1375.78|1379.8|1377.4|1377.43|1375.03|0
1646091900000|2022-02-28 23:45:00|1378.31|1375.91|1378.17|1375.77|1379.05|1376.65|1376.68|1374.28|0
1646092200000|2022-02-28 23:50:00|1378.55|1376.15|1382.54|1380.14|1383.78|1381.38|1378.55|1376.15|0
1646092500000|2022-02-28 23:55:00|1382.66|1380.26|1379.3|1376.9|1383.29|1380.89|1379.3|1376.9|0
1646092800000|2022-03-01 00:00:00|1379.55|1377.15|1379.55|1377.15|1382.29|1379.89|1379.55|1377.15|0
1646093100000|2022-03-01 00:05:00|1379.42|1377.02|1374.07|1371.67|1379.42|1377.02|1374.07|1371.67|0
1646093400000|2022-03-01 00:10:00|1374.44|1372.04|1377.3|1374.9|1377.8|1375.4|1374.32|1371.92|0
1646093700000|2022-03-01 00:15:00|1377.55|1375.15|1379.3|1376.9|1380.79|1378.39|1377.3|1374.9|0
1646094000000|2022-03-01 00:20:00|1379.05|1376.65|1377.17|1374.77|1379.67|1377.27|1375.93|1373.53|0
1646094300000|2022-03-01 00:25:00|1377.05|1374.65|1378.8|1376.4|1378.92|1376.52|1376.68|1374.28|0
1646094600000|2022-03-01 00:30:00|1378.67|1376.27|1376.18|1373.78|1379.54|1377.14|1375.56|1373.16|0
1646094900000|2022-03-01 00:35:00|1376.43|1374.03|1375.31|1372.91|1377.3|1374.9|1374.56|1372.16|0
1646095200000|2022-03-01 00:40:00|1375.56|1373.16|1374.06|1371.66|1377.55|1375.15|1373.32|1370.92|0
1646095500000|2022-03-01 00:45:00|1374.18|1371.78|1365.46|1363.06|1374.43|1372.03|1364.6|1362.2|0
1646095800000|2022-03-01 00:50:00|1365.34|1362.94|1369.33|1366.93|1370.32|1367.92|1365.34|1362.94|0
1646096100000|2022-03-01 00:55:00|1369.58|1367.18|1371.32|1368.92|1372.32|1369.92|1369.2|1366.8|0
1646096400000|2022-03-01 01:00:00|1371.44|1369.04|1370.94|1368.54|1373.06|1370.66|1368.2|1365.8|0
1646096700000|2022-03-01 01:05:00|1371.07|1368.67|1374.06|1371.66|1375.3|1372.9|1370.07|1367.67|0
1646097000000|2022-03-01 01:10:00|1373.93|1371.53|1374.06|1371.66|1374.56|1372.16|1373.06|1370.66|0
1646097300000|2022-03-01 01:15:00|1374.31|1371.91|1372.93|1370.53|1374.31|1371.91|1371.07|1368.67|0
1646097600000|2022-03-01 01:20:00|1372.31|1369.91|1374.88|1372.48|1375.88|1373.48|1372.31|1369.91|0
1646097900000|2022-03-01 01:25:00|1375.13|1372.73|1375.99|1373.59|1376.12|1373.72|1372.39|1369.99|0
1646098200000|2022-03-01 01:30:00|1376.12|1373.72|1378.36|1375.96|1378.86|1376.46|1375.87|1373.47|0
1646098500000|2022-03-01 01:35:00|1378.48|1376.08|1377.85|1375.45|1378.61|1376.21|1376.12|1373.72|0
1646098800000|2022-03-01 01:40:00|1377.48|1375.08|1377.11|1374.71|1378.1|1375.7|1376.11|1373.71|0
1646099100000|2022-03-01 01:45:00|1377.6|1375.2|1370.75|1368.35|1377.6|1375.2|1370.38|1367.98|0
1646099400000|2022-03-01 01:50:00|1371.13|1368.73|1371.88|1369.48|1372.87|1370.47|1370.25|1367.85|0
1646099700000|2022-03-01 01:55:00|1372|1369.6|1368.89|1366.49|1372.37|1369.97|1368.89|1366.49|0
1646100000000|2022-03-01 02:00:00|1369.14|1366.74|1371.38|1368.98|1371.38|1368.98|1368.14|1365.74|0
1646100300000|2022-03-01 02:05:00|1371.25|1368.85|1370.38|1367.98|1371.87|1369.47|1370.25|1367.85|0
1646100600000|2022-03-01 02:10:00|1370.25|1367.85|1365.65|1363.25|1370.25|1367.85|1364.9|1362.5|0
1646100900000|2022-03-01 02:15:00|1365.4|1363|1367.26|1364.86|1368.01|1365.61|1365.4|1363|0
1646101200000|2022-03-01 02:20:00|1367.39|1364.99|1367.64|1365.24|1368.5|1366.1|1366.89|1364.49|0
1646101500000|2022-03-01 02:25:00|1367.76|1365.36|1365.76|1363.36|1368.38|1365.98|1364.9|1362.5|0
1646101800000|2022-03-01 02:30:00|1365.89|1363.49|1364.9|1362.5|1367.64|1365.24|1364.9|1362.5|0
1646102100000|2022-03-01 02:35:00|1365.15|1362.75|1363.9|1361.5|1366.64|1364.24|1363.9|1361.5|0
1646102400000|2022-03-01 02:40:00|1363.65|1361.25|1365.64|1363.24|1365.76|1363.36|1361.66|1359.26|0
1646102700000|2022-03-01 02:45:00|1365.76|1363.36|1366.01|1363.61|1366.89|1364.49|1365.51|1363.11|0
1646103000000|2022-03-01 02:50:00|1365.89|1363.49|1369.38|1366.98|1369.87|1367.47|1365.39|1362.99|0
1646103300000|2022-03-01 02:55:00|1369.5|1367.1|1369.62|1367.22|1369.87|1367.47|1368.5|1366.1|0
1646103600000|2022-03-01 03:00:00|1369.87|1367.47|1369.87|1367.47|1369.87|1367.47|1368.88|1366.48|0
1646103900000|2022-03-01 03:05:00|1369.74|1367.34|1366.88|1364.48|1369.87|1367.47|1365.39|1362.99|0
1646104200000|2022-03-01 03:10:00|1366.26|1363.86|1366.63|1364.23|1368.25|1365.85|1365.89|1363.49|0
1646104500000|2022-03-01 03:15:00|1366.88|1364.48|1367.38|1364.98|1368.13|1365.73|1366.75|1364.35|0
1646104800000|2022-03-01 03:20:00|1367.25|1364.85|1367.13|1364.73|1367.63|1365.23|1365.89|1363.49|0
1646105100000|2022-03-01 03:25:00|1367.25|1364.85|1367.88|1365.48|1368.13|1365.73|1366.38|1363.98|0
1646105400000|2022-03-01 03:30:00|1368|1365.6|1367.63|1365.23|1369.12|1366.72|1367.13|1364.73|0
1646105700000|2022-03-01 03:35:00|1367.5|1365.1|1369.49|1367.09|1369.62|1367.22|1367.38|1364.98|0
1646106000000|2022-03-01 03:40:00|1369.62|1367.22|1365.88|1363.48|1370.12|1367.72|1365.39|1362.99|0
1646106300000|2022-03-01 03:45:00|1366|1363.6|1367.63|1365.23|1368.12|1365.72|1365.5|1363.1|0
1646106600000|2022-03-01 03:50:00|1367.74|1365.34|1367.87|1365.47|1368.12|1365.72|1366.88|1364.48|0
1646106900000|2022-03-01 03:55:00|1367.74|1365.34|1367.37|1364.97|1367.87|1365.47|1367.13|1364.73|0
1646107200000|2022-03-01 04:00:00|1367.62|1365.22|1367.49|1365.09|1368.74|1366.34|1367.13|1364.73|0
1646107500000|2022-03-01 04:05:00|1367.62|1365.22|1368.62|1366.22|1369.37|1366.97|1366.88|1364.48|0
1646107800000|2022-03-01 04:10:00|1368.87|1366.47|1368.62|1366.22|1369.73|1367.33|1367.12|1364.72|0
1646108100000|2022-03-01 04:15:00|1368.37|1365.97|1366.13|1363.73|1368.74|1366.34|1366|1363.6|0
1646108400000|2022-03-01 04:20:00|1365.88|1363.48|1368.74|1366.34|1369.23|1366.83|1365.63|1363.23|0
1646108700000|2022-03-01 04:25:00|1368.87|1366.47|1368.86|1366.46|1369.86|1367.46|1368.12|1365.72|0
1646109000000|2022-03-01 04:30:00|1368.74|1366.34|1369.61|1367.21|1369.61|1367.21|1368.24|1365.84|0
1646109300000|2022-03-01 04:35:00|1369.48|1367.08|1368.86|1366.46|1369.61|1367.21|1368.37|1365.97|0
1646109600000|2022-03-01 04:40:00|1368.61|1366.21|1369.48|1367.08|1369.61|1367.21|1367.62|1365.22|0
1646109900000|2022-03-01 04:45:00|1369.61|1367.21|1371.97|1369.57|1372.85|1370.45|1369.36|1366.96|0
1646110200000|2022-03-01 04:50:00|1372.1|1369.7|1371.35|1368.95|1372.97|1370.57|1371.22|1368.82|0
1646110500000|2022-03-01 04:55:00|1371.22|1368.82|1372.35|1369.95|1372.6|1370.2|1370.72|1368.32|0
1646110800000|2022-03-01 05:00:00|1371.85|1369.45|1371.1|1368.7|1372.6|1370.2|1370.72|1368.32|0
1646111100000|2022-03-01 05:05:00|1371.35|1368.95|1370.6|1368.2|1371.72|1369.32|1370.35|1367.95|0
1646111400000|2022-03-01 05:10:00|1370.35|1367.95|1366.37|1363.97|1370.35|1367.95|1366.12|1363.72|0
1646111700000|2022-03-01 05:15:00|1366.24|1363.84|1363.63|1361.23|1366.62|1364.22|1363.13|1360.73|0
1646112000000|2022-03-01 05:20:00|1364.13|1361.73|1365.12|1362.72|1365.87|1363.47|1363.38|1360.98|0
1646112300000|2022-03-01 05:25:00|1364.99|1362.59|1367.23|1364.83|1367.61|1365.21|1363.38|1360.98|0
1646112600000|2022-03-01 05:30:00|1366.98|1364.58|1367.86|1365.46|1368.98|1366.58|1366.12|1363.72|0
1646112900000|2022-03-01 05:35:00|1368.23|1365.83|1368.85|1366.45|1370.1|1367.7|1368.11|1365.71|0
1646113200000|2022-03-01 05:40:00|1368.36|1365.96|1370.98|1368.58|1371.11|1368.71|1368.11|1365.71|0
1646113500000|2022-03-01 05:45:00|1370.86|1368.46|1368.61|1366.21|1371.11|1368.71|1368.37|1365.97|0
1646113800000|2022-03-01 05:50:00|1368.49|1366.09|1368.61|1366.21|1369.36|1366.96|1367.62|1365.22|0
1646114100000|2022-03-01 05:55:00|1368.86|1366.46|1370.11|1367.71|1371.35|1368.95|1368.86|1366.46|0
1646114400000|2022-03-01 06:00:00|1369.98|1367.58|1372.35|1369.95|1372.35|1369.95|1369.73|1367.33|0
1646114700000|2022-03-01 06:05:00|1372.1|1369.7|1373.84|1371.44|1374.59|1372.19|1371.35|1368.95|0
1646115000000|2022-03-01 06:10:00|1373.71|1371.31|1372.47|1370.07|1373.71|1371.31|1370.6|1368.2|0
1646115300000|2022-03-01 06:15:00|1372.6|1370.2|1373.59|1371.19|1375.21|1372.81|1371.72|1369.32|0
1646115600000|2022-03-01 06:20:00|1374.46|1372.06|1376.33|1373.93|1376.33|1373.93|1373.21|1370.81|0
1646115900000|2022-03-01 06:25:00|1376.2|1373.8|1379.32|1376.92|1379.82|1377.42|1374.71|1372.31|0
1646116200000|2022-03-01 06:30:00|1379.44|1377.04|1380.31|1377.91|1380.81|1378.41|1379.32|1376.92|0
1646116500000|2022-03-01 06:35:00|1381.06|1378.66|1380.31|1377.91|1381.56|1379.16|1379.07|1376.67|0
1646116800000|2022-03-01 06:40:00|1380.56|1378.16|1380.81|1378.41|1382.56|1380.16|1380.56|1378.16|0
1646117100000|2022-03-01 06:45:00|1380.93|1378.53|1379.93|1377.53|1382.31|1379.91|1378.57|1376.17|0
1646117400000|2022-03-01 06:50:00|1380.06|1377.66|1379.19|1376.79|1381.81|1379.41|1378.57|1376.17|0
1646117700000|2022-03-01 06:55:00|1379.07|1376.67|1381.56|1379.16|1382.06|1379.66|1378.57|1376.17|0
1646118000000|2022-03-01 07:00:00|1381.31|1378.91|1382.42|1380.02|1384.17|1381.77|1379.81|1377.41|0
1646118300000|2022-03-01 07:05:00|1382.3|1379.9|1397.75|1395.35|1400.24|1397.84|1382.05|1379.65|0
1646118600000|2022-03-01 07:10:00|1398.12|1395.72|1393.13|1390.73|1398.75|1396.35|1392.64|1390.24|0
1646118900000|2022-03-01 07:15:00|1393.26|1390.86|1394.51|1392.11|1396.5|1394.1|1393.13|1390.73|0
1646119200000|2022-03-01 07:20:00|1394.38|1391.98|1394.35|1391.95|1396.51|1394.11|1393.23|1390.83|0
1646119500000|2022-03-01 07:25:00|1394.23|1391.83|1391.23|1388.83|1395.72|1393.32|1390.73|1388.33|0
1646119800000|2022-03-01 07:30:00|1391.1|1388.7|1389.36|1386.96|1391.48|1389.08|1387.11|1384.71|0
1646120100000|2022-03-01 07:35:00|1389.61|1387.21|1390.1|1387.7|1390.1|1387.7|1387.24|1384.84|0
1646120400000|2022-03-01 07:40:00|1390.23|1387.83|1390.35|1387.95|1391.6|1389.2|1389.6|1387.2|0
1646120700000|2022-03-01 07:45:00|1390.48|1388.08|1387.69|1385.29|1390.48|1388.08|1387.44|1385.04|0
1646121000000|2022-03-01 07:50:00|1388.32|1385.92|1385.58|1383.18|1390.57|1388.17|1385.58|1383.18|0
1646121300000|2022-03-01 07:55:00|1385.83|1383.43|1387.82|1385.42|1387.94|1385.54|1383.58|1381.18|0
1646121600000|2022-03-01 08:00:00|1388.07|1385.67|1391.55|1389.15|1391.55|1389.15|1383.83|1381.43|0
1646121900000|2022-03-01 08:05:00|1391.93|1390.01|1394.3|1392.38|1397.55|1395.63|1391.81|1389.89|0
1646122200000|2022-03-01 08:10:00|1393.81|1391.89|1389.92|1388|1395.42|1393.5|1389.05|1387.13|0
1646122500000|2022-03-01 08:15:00|1389.42|1387.5|1388.42|1386.5|1389.8|1387.88|1386.06|1384.14|0
1646122800000|2022-03-01 08:20:00|1388.55|1386.63|1377.57|1375.65|1391.05|1389.13|1374.82|1372.9|0
1646123100000|2022-03-01 08:25:00|1377.07|1375.15|1381.77|1379.85|1381.89|1379.97|1375.08|1373.16|0
1646123400000|2022-03-01 08:30:00|1381.52|1379.6|1384.52|1382.6|1384.52|1382.6|1378.77|1376.85|0
1646123700000|2022-03-01 08:35:00|1384.15|1382.23|1380.46|1378.54|1386.14|1384.22|1378.34|1376.42|0
1646124000000|2022-03-01 08:40:00|1379.96|1378.04|1377.84|1375.92|1383.19|1381.27|1376.48|1374.56|0
1646124300000|2022-03-01 08:45:00|1377.47|1375.55|1370.76|1368.84|1380.21|1378.29|1370.51|1368.59|0
1646124600000|2022-03-01 08:50:00|1371.37|1369.45|1368.78|1366.86|1371.87|1369.95|1365.3|1363.38|0
1646124900000|2022-03-01 08:55:00|1368.03|1366.11|1372.01|1370.09|1373|1371.08|1367.16|1365.24|0
1646125200000|2022-03-01 09:00:00|1371.51|1369.59|1373.5|1371.58|1375.11|1373.19|1370.27|1368.35|0
1646125500000|2022-03-01 09:05:00|1373.87|1371.95|1364.3|1362.38|1374|1372.08|1361.31|1359.39|0
1646125800000|2022-03-01 09:10:00|1364.55|1362.63|1360.82|1358.9|1364.55|1362.63|1360.32|1358.4|0
1646126100000|2022-03-01 09:15:00|1360.07|1358.15|1361.56|1359.64|1365.04|1363.12|1360.07|1358.15|0
1646126400000|2022-03-01 09:20:00|1361.31|1359.39|1357.33|1355.41|1363.3|1361.38|1355.46|1353.54|0
1646126700000|2022-03-01 09:25:00|1356.59|1354.67|1354.14|1352.22|1357.58|1355.66|1352.4|1350.48|0
1646127000000|2022-03-01 09:30:00|1353.64|1351.72|1355.63|1353.71|1357.37|1355.45|1352.4|1350.48|0
1646127300000|2022-03-01 09:35:00|1355.38|1353.46|1354.38|1352.46|1356.99|1355.07|1352.4|1350.48|0
1646127600000|2022-03-01 09:40:00|1354.88|1352.96|1347.92|1346|1355.38|1353.46|1346.68|1344.76|0
1646127900000|2022-03-01 09:45:00|1347.67|1345.75|1351.02|1349.1|1352.39|1350.47|1347.18|1345.26|0
1646128200000|2022-03-01 09:50:00|1351.65|1349.73|1345.19|1343.27|1351.65|1349.73|1343.2|1341.28|0
1646128500000|2022-03-01 09:55:00|1345.43|1343.51|1346.18|1344.26|1347.42|1345.5|1343.2|1341.28|0
1646128800000|2022-03-01 10:00:00|1345.93|1344.01|1342.82|1340.9|1346.92|1345|1340.46|1338.54|0
1646129100000|2022-03-01 10:05:00|1343.07|1341.15|1338.97|1337.05|1343.07|1341.15|1336.98|1335.06|0
1646129400000|2022-03-01 10:10:00|1338.72|1336.8|1340.46|1338.54|1341.08|1339.16|1336.98|1335.06|0
1646129700000|2022-03-01 10:15:00|1340.58|1338.66|1345.22|1343.3|1345.96|1344.04|1340.21|1338.29|0
1646130000000|2022-03-01 10:20:00|1344.97|1343.05|1341.99|1340.07|1345.22|1343.3|1341.11|1339.19|0
1646130300000|2022-03-01 10:25:00|1342.11|1340.19|1339.62|1337.7|1342.98|1341.06|1338.51|1336.59|0
1646130600000|2022-03-01 10:30:00|1339.5|1337.58|1337.02|1335.1|1340|1338.08|1332.3|1330.38|0
1646130900000|2022-03-01 10:35:00|1336.27|1334.35|1334.03|1332.11|1337.14|1335.22|1331.42|1329.5|0
1646131200000|2022-03-01 10:40:00|1334.15|1332.23|1343.47|1341.55|1344.34|1342.42|1333.66|1331.74|0
1646131500000|2022-03-01 10:45:00|1342.98|1341.06|1346.09|1344.17|1346.47|1344.55|1339|1337.08|0
1646131800000|2022-03-01 10:50:00|1345.84|1343.92|1348.32|1346.4|1349.94|1348.02|1344.48|1342.56|0
1646132100000|2022-03-01 10:55:00|1348.2|1346.28|1348.95|1347.03|1349.2|1347.28|1345.59|1343.67|0
1646132400000|2022-03-01 11:00:00|1348.45|1346.53|1344.72|1342.8|1348.45|1346.53|1343.85|1341.93|0
1646132700000|2022-03-01 11:05:00|1344.97|1343.05|1342.89|1340.97|1346.46|1344.54|1342.89|1340.97|0
1646133000000|2022-03-01 11:10:00|1342.77|1340.85|1342.52|1340.6|1343.88|1341.96|1338.16|1336.24|0
1646133300000|2022-03-01 11:15:00|1342.02|1340.1|1344.12|1342.2|1345.74|1343.82|1340.53|1338.61|0
1646133600000|2022-03-01 11:20:00|1344.5|1342.58|1345.61|1343.69|1349.47|1347.55|1343.76|1341.84|0
1646133900000|2022-03-01 11:25:00|1345.49|1343.57|1344.75|1342.83|1349.59|1347.67|1344.62|1342.7|0
1646134200000|2022-03-01 11:30:00|1345|1343.08|1348.97|1347.05|1351.21|1349.29|1343.26|1341.34|0
1646134500000|2022-03-01 11:35:00|1348.72|1346.8|1345.99|1344.07|1348.97|1347.05|1344.99|1343.07|0
1646134800000|2022-03-01 11:40:00|1345.74|1343.82|1339.53|1337.61|1347.23|1345.31|1339.03|1337.11|0
1646135100000|2022-03-01 11:45:00|1339.9|1337.98|1335.3|1333.38|1341.52|1339.6|1335.18|1333.26|0
1646135400000|2022-03-01 11:50:00|1335.55|1333.63|1329.59|1327.67|1337.04|1335.12|1327.85|1325.93|0
1646135700000|2022-03-01 11:55:00|1328.35|1326.43|1332.36|1330.44|1333.11|1331.19|1325.37|1323.45|0
1646136000000|2022-03-01 12:00:00|1332.73|1330.81|1338.57|1336.65|1338.57|1336.65|1331.87|1329.95|0
1646136300000|2022-03-01 12:05:00|1338.94|1337.02|1340.66|1338.74|1341.3|1339.38|1338.32|1336.4|0
1646136600000|2022-03-01 12:10:00|1340.54|1338.62|1338.06|1336.14|1341.16|1339.24|1337.56|1335.64|0
1646136900000|2022-03-01 12:15:00|1337.81|1335.89|1332.34|1330.42|1337.81|1335.89|1332.34|1330.42|0
1646137200000|2022-03-01 12:20:00|1332.59|1330.67|1340.29|1338.37|1341.15|1339.23|1332.59|1330.67|0
1646137500000|2022-03-01 12:25:00|1339.3|1337.38|1347.74|1345.82|1348.24|1346.32|1336.43|1334.51|0
1646137800000|2022-03-01 12:30:00|1346.99|1345.07|1345.5|1343.58|1346.99|1345.07|1342.77|1340.85|0
1646138100000|2022-03-01 12:35:00|1345.75|1343.83|1339.04|1337.12|1345.75|1343.83|1338.79|1336.87|0
1646138400000|2022-03-01 12:40:00|1338.67|1336.75|1335.56|1333.64|1339.04|1337.12|1333.33|1331.41|0
1646138700000|2022-03-01 12:45:00|1335.81|1333.89|1338.79|1336.87|1339.04|1337.12|1333.83|1331.91|0
1646139000000|2022-03-01 12:50:00|1338.66|1336.74|1334.6|1332.68|1340.07|1338.15|1334.11|1332.19|0
1646139300000|2022-03-01 12:55:00|1335.22|1333.3|1338.58|1336.66|1339.82|1337.9|1332.87|1330.95|0
1646139600000|2022-03-01 13:00:00|1337.58|1335.66|1334.47|1332.55|1338.82|1336.9|1331.87|1329.95|0
1646139900000|2022-03-01 13:05:00|1334.85|1332.93|1336.46|1334.54|1337.45|1335.53|1332.37|1330.45|0
1646140200000|2022-03-01 13:10:00|1335.84|1333.92|1340.82|1338.9|1341.59|1339.67|1334.85|1332.93|0
1646140500000|2022-03-01 13:15:00|1340.57|1338.65|1343.55|1341.63|1345.54|1343.62|1339.33|1337.41|0
1646140800000|2022-03-01 13:20:00|1343.06|1341.14|1340.8|1338.88|1343.06|1341.14|1338.32|1336.4|0
1646141100000|2022-03-01 13:25:00|1341.3|1339.38|1353.34|1351.42|1354.33|1352.41|1340.67|1338.75|0
1646141400000|2022-03-01 13:30:00|1353.72|1351.8|1357.66|1355.74|1359.89|1357.97|1351.45|1349.53|0
1646141700000|2022-03-01 13:35:00|1358.15|1356.23|1354.39|1352.47|1358.15|1356.23|1352.65|1350.73|0
1646142000000|2022-03-01 13:40:00|1354.89|1352.97|1358.49|1356.57|1358.62|1356.7|1354.76|1352.84|0
1646142300000|2022-03-01 13:45:00|1358.99|1357.07|1361.1|1359.18|1361.35|1359.43|1355.14|1353.22|0
1646142600000|2022-03-01 13:50:00|1360.85|1358.93|1365.32|1363.4|1365.32|1363.4|1359.11|1357.19|0
1646142900000|2022-03-01 13:55:00|1365.44|1363.52|1360.1|1358.18|1367.31|1365.39|1360.1|1358.18|0
1646143200000|2022-03-01 14:00:00|1360.6|1358.68|1356.87|1354.95|1361.59|1359.67|1356.13|1354.21|0
1646143500000|2022-03-01 14:05:00|1357.12|1355.2|1357.62|1355.7|1360.6|1358.68|1356.74|1354.82|0
1646143800000|2022-03-01 14:10:00|1358.11|1356.19|1356.12|1354.2|1358.36|1356.44|1354.88|1352.96|0
1646144100000|2022-03-01 14:15:00|1356.49|1354.57|1355.13|1353.21|1359.22|1357.3|1355.13|1353.21|0
1646144400000|2022-03-01 14:20:00|1355.62|1353.7|1357.61|1355.69|1358.86|1356.94|1355.13|1353.21|0
1646144700000|2022-03-01 14:25:00|1357.86|1355.94|1355.37|1353.45|1363.33|1361.41|1355.37|1353.45|0
1646145000000|2022-03-01 14:30:00|1355.62|1353.7|1366.81|1364.89|1366.81|1364.89|1355.62|1353.7|0
1646145300000|2022-03-01 14:35:00|1368.05|1366.13|1371.56|1369.64|1376.26|1374.34|1366.81|1364.89|0
1646145600000|2022-03-01 14:40:00|1372.17|1370.25|1362.87|1360.95|1372.8|1370.88|1361.13|1359.21|0
1646145900000|2022-03-01 14:45:00|1365.73|1363.81|1369.52|1367.6|1369.52|1367.6|1357.9|1355.98|0
1646146200000|2022-03-01 14:50:00|1369.77|1367.85|1355.48|1353.56|1371.01|1369.09|1349.65|1347.73|0
1646146500000|2022-03-01 14:55:00|1357.35|1355.43|1352.67|1350.75|1359.83|1357.91|1350.4|1348.48|0
1646146800000|2022-03-01 15:00:00|1356.14|1354.22|1352.05|1350.13|1366.33|1364.41|1347.83|1345.91|0
1646147100000|2022-03-01 15:05:00|1351.8|1349.88|1348.07|1346.15|1357.02|1355.1|1346.7|1344.78|0
1646147400000|2022-03-01 15:10:00|1347.08|1345.16|1343.47|1341.55|1347.08|1345.16|1339.63|1337.71|0
1646147700000|2022-03-01 15:15:00|1343.85|1341.93|1353.19|1351.27|1355.77|1353.85|1342.86|1340.94|0
1646148000000|2022-03-01 15:20:00|1353.69|1351.77|1351.75|1349.83|1361.31|1359.39|1349.14|1347.22|0
1646148300000|2022-03-01 15:25:00|1352.37|1350.45|1351.99|1350.07|1356.35|1354.43|1346.66|1344.74|0
1646148600000|2022-03-01 15:30:00|1353.37|1351.45|1345.66|1343.74|1356.96|1355.04|1345.41|1343.49|0
1646148900000|2022-03-01 15:35:00|1345.91|1343.99|1343.42|1341.5|1350.63|1348.71|1343.42|1341.5|0
1646149200000|2022-03-01 15:40:00|1343.04|1341.12|1330.96|1329.04|1343.04|1341.12|1330.96|1329.04|0
1646149500000|2022-03-01 15:45:00|1330.46|1328.54|1334.68|1332.76|1335.43|1333.51|1328.47|1326.55|0
1646149800000|2022-03-01 15:50:00|1334.43|1332.51|1337.41|1335.49|1340.4|1338.48|1332.69|1330.77|0
1646150100000|2022-03-01 15:55:00|1338.16|1336.24|1332.48|1330.56|1338.16|1336.24|1329.86|1327.94|0
1646150400000|2022-03-01 16:00:00|1330.86|1328.94|1341.44|1339.52|1343.92|1342|1329.99|1328.07|0
1646150700000|2022-03-01 16:05:00|1341.19|1339.27|1336.22|1334.3|1342.68|1340.76|1334.73|1332.81|0
1646151000000|2022-03-01 16:10:00|1337.83|1335.91|1344.91|1342.99|1344.91|1342.99|1335.97|1334.05|0
1646151300000|2022-03-01 16:15:00|1344.53|1342.61|1335.47|1333.55|1345.66|1343.74|1334.59|1332.67|0
1646151600000|2022-03-01 16:20:00|1334.59|1332.67|1340.9|1338.98|1343.63|1341.71|1334.23|1332.31|0
1646151900000|2022-03-01 16:25:00|1340.15|1338.23|1334.31|1332.39|1341.15|1339.23|1331.45|1329.53|0
1646152200000|2022-03-01 16:30:00|1334.93|1333.01|1318.59|1316.67|1334.93|1333.01|1317.35|1315.43|0
1646152500000|2022-03-01 16:35:00|1318.1|1316.18|1315.86|1313.94|1319.84|1317.92|1314.62|1312.7|0
1646152800000|2022-03-01 16:40:00|1317.6|1315.68|1316.11|1314.19|1320.2|1318.28|1313.13|1311.21|0
1646153100000|2022-03-01 16:45:00|1316.61|1314.69|1307.19|1305.27|1316.61|1314.69|1303.2|1301.28|0
1646153400000|2022-03-01 16:50:00|1307.93|1306.01|1304.7|1302.78|1308.68|1306.76|1302.72|1300.8|0
1646153700000|2022-03-01 16:55:00|1302.72|1300.8|1302.72|1300.8|1304.33|1302.41|1298.25|1296.33|0
1646154000000|2022-03-01 17:00:00|1301.23|1299.31|1298.25|1296.33|1304.21|1302.29|1297.75|1295.83|0
1646154300000|2022-03-01 17:05:00|1298.5|1296.58|1295.6|1293.52|1301.72|1299.8|1294.85|1292.77|0
1646154600000|2022-03-01 17:10:00|1295.35|1293.27|1303.04|1300.96|1303.29|1301.21|1290.88|1288.8|0
1646154900000|2022-03-01 17:15:00|1303.29|1301.21|1309.19|1307.11|1311.67|1309.59|1299.07|1296.99|0
1646155200000|2022-03-01 17:20:00|1309.94|1307.86|1306.21|1304.13|1310.3|1308.22|1302.98|1300.9|0
1646155500000|2022-03-01 17:25:00|1305.83|1303.75|1309.22|1307.14|1311.21|1309.13|1303.27|1301.19|0
1646155800000|2022-03-01 17:30:00|1309.47|1307.39|1311.46|1309.38|1314.93|1312.85|1305.75|1303.67|0
1646156100000|2022-03-01 17:35:00|1311.33|1309.25|1307.55|1305.47|1312.7|1310.62|1306.49|1304.41|0
1646156400000|2022-03-01 17:40:00|1307.3|1305.22|1315.13|1313.05|1315.13|1313.05|1307.3|1305.22|0
1646156700000|2022-03-01 17:45:00|1315.62|1313.54|1318.07|1315.99|1320.31|1318.23|1310.91|1308.83|0
1646157000000|2022-03-01 17:50:00|1317.45|1315.37|1316.58|1314.5|1321.3|1319.22|1314.34|1312.26|0
1646157300000|2022-03-01 17:55:00|1316.83|1314.75|1318.57|1316.49|1320.55|1318.47|1313.35|1311.27|0
1646157600000|2022-03-01 18:00:00|1317.82|1315.74|1319.56|1317.48|1324.53|1322.45|1316.45|1314.37|0
1646157900000|2022-03-01 18:05:00|1319.18|1317.1|1313.35|1311.27|1320.3|1318.22|1309.62|1307.54|0
1646158200000|2022-03-01 18:10:00|1313.1|1311.02|1304.28|1302.2|1313.84|1311.76|1302.04|1299.96|0
1646158500000|2022-03-01 18:15:00|1304.41|1302.33|1301.96|1299.88|1305.06|1302.98|1301.18|1299.1|0
1646158800000|2022-03-01 18:20:00|1301.83|1299.75|1297.24|1295.16|1305.18|1303.1|1297.24|1295.16|0
1646159100000|2022-03-01 18:25:00|1297.73|1295.65|1288.45|1286.37|1297.73|1295.65|1288.09|1286.01|0
1646159400000|2022-03-01 18:30:00|1288.33|1286.25|1290.57|1288.49|1294.54|1292.46|1287.84|1285.76|0
1646159700000|2022-03-01 18:35:00|1289.2|1287.12|1297.51|1295.43|1297.76|1295.68|1288.08|1286|0
1646160000000|2022-03-01 18:40:00|1297.02|1294.94|1293.79|1291.71|1298.26|1296.18|1291.56|1289.48|0
1646160300000|2022-03-01 18:45:00|1294.78|1292.7|1292.05|1289.97|1299.75|1297.67|1288.33|1286.25|0
1646160600000|2022-03-01 18:50:00|1291.8|1289.72|1295.9|1293.82|1297.51|1295.43|1290.7|1288.62|0
1646160900000|2022-03-01 18:55:00|1295.16|1293.08|1296.65|1294.57|1300.12|1298.04|1293.17|1291.09|0
1646161200000|2022-03-01 19:00:00|1297.14|1295.06|1294.76|1292.68|1297.64|1295.56|1289.08|1287|0
1646161500000|2022-03-01 19:05:00|1294.51|1292.43|1293.48|1291.4|1298.19|1296.11|1291.86|1289.78|0
1646161800000|2022-03-01 19:10:00|1293.73|1291.65|1291.49|1289.41|1294.22|1292.14|1288.27|1286.19|0
1646162100000|2022-03-01 19:15:00|1291.61|1289.53|1298.19|1296.11|1300.04|1297.96|1285.29|1283.21|0
1646162400000|2022-03-01 19:20:00|1299.18|1297.1|1308.05|1305.97|1309.6|1307.52|1296.45|1294.37|0
1646162700000|2022-03-01 19:25:00|1307.31|1305.23|1309.29|1307.21|1311.28|1309.2|1305.82|1303.74|0
1646163000000|2022-03-01 19:30:00|1308.92|1306.84|1306.56|1304.48|1310.04|1307.96|1304.08|1302|0
1646163300000|2022-03-01 19:35:00|1306.81|1304.73|1316.74|1314.66|1317.6|1315.52|1306.07|1303.99|0
1646163600000|2022-03-01 19:40:00|1316.99|1314.91|1317.73|1315.65|1318.84|1316.76|1313.76|1311.68|0
1646163900000|2022-03-01 19:45:00|1316.99|1314.91|1310.28|1308.2|1317.48|1315.4|1309.04|1306.96|0
1646164200000|2022-03-01 19:50:00|1310.53|1308.45|1302.38|1300.3|1310.53|1308.45|1301.88|1299.8|0
1646164500000|2022-03-01 19:55:00|1303.12|1301.04|1302.62|1300.54|1305.35|1303.27|1299.4|1297.32|0
1646164800000|2022-03-01 20:00:00|1301.63|1299.55|1319|1316.92|1319|1316.92|1300.14|1298.06|0
1646165100000|2022-03-01 20:05:00|1322.73|1320.65|1322.43|1320.35|1327.2|1325.12|1320.44|1318.36|0
1646165400000|2022-03-01 20:10:00|1323.18|1321.1|1316.22|1314.14|1324.29|1322.21|1312.99|1310.91|0
1646165700000|2022-03-01 20:15:00|1317.21|1315.13|1307.04|1304.96|1318.21|1316.13|1306.41|1304.33|0
1646166000000|2022-03-01 20:20:00|1307.65|1305.57|1307.85|1305.77|1309.27|1307.19|1303.56|1301.48|0
1646166300000|2022-03-01 20:25:00|1306.86|1304.78|1299.91|1297.83|1308.6|1306.52|1299.91|1297.83|0
1646166600000|2022-03-01 20:30:00|1300.41|1298.33|1302.15|1300.07|1303.64|1301.56|1292.72|1290.64|0
1646166900000|2022-03-01 20:35:00|1300.66|1298.58|1301.52|1299.44|1304.14|1302.06|1297.93|1295.85|0
1646167200000|2022-03-01 20:40:00|1300.91|1298.83|1292.97|1290.89|1305.62|1303.54|1292.47|1290.39|0
1646167500000|2022-03-01 20:45:00|1293.59|1291.51|1283.55|1281.47|1293.96|1291.88|1283.55|1281.47|0
1646167800000|2022-03-01 20:50:00|1281.56|1279.48|1299.52|1297.44|1300.01|1297.93|1278.59|1276.51|0
1646168100000|2022-03-01 20:55:00|1298.28|1296.2|1303.67|1301.59|1308.63|1306.55|1293.81|1291.73|0
1646168400000|2022-03-01 21:00:00|1305.66|1303.58|1312.85|1310.77|1314.09|1312.01|1305.66|1303.58|0
1646168700000|2022-03-01 21:05:00|1313.1|1311.02|1312.72|1310.64|1315.08|1313|1311.86|1309.78|0
1646169000000|2022-03-01 21:10:00|1312.97|1310.89|1315.57|1313.49|1317.44|1315.36|1311.98|1309.9|0
1646169300000|2022-03-01 21:15:00|1316.21|1313.61|1315.46|1312.86|1316.7|1314.1|1313.48|1310.88|0
1646169600000|2022-03-01 21:20:00|1315.21|1312.61|1313.72|1311.12|1316.7|1314.1|1312.98|1310.38|0
1646169900000|2022-03-01 21:25:00|1313.84|1311.24|1314.71|1312.11|1316.95|1314.35|1313.84|1311.24|0
1646170200000|2022-03-01 21:30:00|1314.96|1312.36|1313.84|1311.24|1316.82|1314.22|1313.84|1311.24|0
1646170500000|2022-03-01 21:35:00|1313.59|1310.99|1313.09|1310.49|1316.57|1313.97|1312.6|1310|0
1646170800000|2022-03-01 21:40:00|1313.47|1310.87|1311.35|1308.75|1313.47|1310.87|1310.74|1308.14|0
1646171100000|2022-03-01 21:45:00|1311.98|1309.38|1311.98|1309.38|1312.84|1310.24|1310.74|1308.14|0
1646171400000|2022-03-01 21:50:00|1312.1|1309.5|1313.34|1310.74|1314.46|1311.86|1311.98|1309.38|0
1646171700000|2022-03-01 21:55:00|1313.22|1310.62|1313.09|1310.49|1314.95|1312.35|1311.98|1309.38|0
1646172000000|2022-03-01 22:00:00|1313.49|1310.89|1312.73|1310.13|1314.97|1312.37|1312.73|1310.13|0
1646172300000|2022-03-01 22:05:00|1312.44|1309.84|1311.25|1308.65|1312.73|1310.13|1310.34|1307.74|0
1646172600000|2022-03-01 22:10:00|1311.68|1309.08|1310.67|1308.07|1311.68|1309.08|1310.09|1307.49|0
1646172900000|2022-03-01 22:15:00|1311|1308.4|1310.85|1308.25|1311.04|1308.44|1310.85|1308.25|0
1646173200000|2022-03-01 22:20:00|1311|1308.4|1310.42|1307.82|1311.17|1308.57|1310.34|1307.74|0
1646173500000|2022-03-01 22:25:00|1310.45|1307.85|1310.42|1307.82|1310.45|1307.85|1310.34|1307.74|0
1646173800000|2022-03-01 22:30:00|1310.05|1307.45|1309.98|1307.38|1310.16|1307.56|1309.98|1307.38|0
1646174100000|2022-03-01 22:35:00|1309.87|1307.27|1310.2|1307.6|1310.31|1307.71|1309.76|1307.16|0
1646174400000|2022-03-01 22:40:00|1310.13|1307.53|1310.37|1307.77|1310.52|1307.92|1310.09|1307.49|0
1646174700000|2022-03-01 22:45:00|1310.52|1307.92|1310.99|1308.39|1311.96|1309.36|1310.26|1307.66|0
1646175000000|2022-03-01 22:50:00|1311.52|1308.92|1311.67|1309.07|1312.11|1309.51|1311.52|1308.92|0
1646175300000|2022-03-01 22:55:00|1311.78|1309.18|1310.68|1308.08|1311.78|1309.18|1310.04|1307.44|0
1646175600000|2022-03-01 23:00:00|1312.08|1309.48|1309.1|1306.5|1313.57|1310.97|1308.85|1306.25|0
1646175900000|2022-03-01 23:05:00|1309.72|1307.12|1310.09|1307.49|1313.32|1310.72|1308.98|1306.38|0
1646176200000|2022-03-01 23:10:00|1311.33|1308.73|1311.33|1308.73|1311.46|1308.86|1307.74|1305.14|0
1646176500000|2022-03-01 23:15:00|1310.83|1308.23|1310.83|1308.23|1312.2|1309.6|1309.59|1306.99|0
1646176800000|2022-03-01 23:20:00|1310.96|1308.36|1310.83|1308.23|1313.94|1311.34|1310.46|1307.86|0
1646177100000|2022-03-01 23:25:00|1311.08|1308.48|1310.58|1307.98|1312.45|1309.85|1309.22|1306.62|0
1646177400000|2022-03-01 23:30:00|1310.96|1308.36|1315.43|1312.83|1315.43|1312.83|1310.96|1308.36|0
1646177700000|2022-03-01 23:35:00|1317.28|1314.68|1317.28|1314.68|1319.4|1316.8|1316.17|1313.57|0
1646178000000|2022-03-01 23:40:00|1317.16|1314.56|1316.04|1313.44|1317.53|1314.93|1314.55|1311.95|0
1646178300000|2022-03-01 23:45:00|1316.29|1313.69|1314.55|1311.95|1316.66|1314.06|1314.3|1311.7|0
1646178600000|2022-03-01 23:50:00|1314.18|1311.58|1315.54|1312.94|1315.92|1313.32|1313.68|1311.08|0
1646178900000|2022-03-01 23:55:00|1316.04|1313.44|1319.76|1317.16|1320.14|1317.54|1316.04|1313.44|0
1646179200000|2022-03-02 00:00:00|1319.89|1317.29|1318.4|1315.8|1320.39|1317.79|1316.16|1313.56|0
1646179500000|2022-03-02 00:05:00|1319.01|1316.41|1320.38|1317.78|1321.75|1319.15|1318.77|1316.17|0
1646179800000|2022-03-02 00:10:00|1320.14|1317.54|1320.5|1317.9|1320.63|1318.03|1318.76|1316.16|0
1646180100000|2022-03-02 00:15:00|1320.38|1317.78|1323.98|1321.38|1325.35|1322.75|1319.51|1316.91|0
1646180400000|2022-03-02 00:20:00|1324.11|1321.51|1323.61|1321.01|1324.6|1322|1322.12|1319.52|0
1646180700000|2022-03-02 00:25:00|1324.11|1321.51|1322.61|1320.01|1324.35|1321.75|1322.12|1319.52|0
1646181000000|2022-03-02 00:30:00|1322.37|1319.77|1318.14|1315.54|1323.11|1320.51|1317.4|1314.8|0
1646181300000|2022-03-02 00:35:00|1318.01|1315.41|1316.9|1314.3|1319.5|1316.9|1315.91|1313.31|0
1646181600000|2022-03-02 00:40:00|1317.02|1314.42|1319|1316.4|1320.13|1317.53|1316.15|1313.55|0
1646181900000|2022-03-02 00:45:00|1318.89|1316.29|1319.63|1317.03|1322.36|1319.76|1318.64|1316.04|0
1646182200000|2022-03-02 00:50:00|1319.88|1317.28|1321.12|1318.52|1321.98|1319.38|1318.63|1316.03|0
1646182500000|2022-03-02 00:55:00|1320.87|1318.27|1321.37|1318.77|1321.98|1319.38|1320.37|1317.77|0
1646182800000|2022-03-02 01:00:00|1321.86|1319.26|1319.63|1317.03|1325.34|1322.74|1319.5|1316.9|0
1646183100000|2022-03-02 01:05:00|1319.5|1316.9|1317.89|1315.29|1322.48|1319.88|1316.15|1313.55|0
1646183400000|2022-03-02 01:10:00|1317.64|1315.04|1319.49|1316.89|1320.98|1318.38|1316.64|1314.04|0
1646183700000|2022-03-02 01:15:00|1319.62|1317.02|1320.24|1317.64|1320.74|1318.14|1319.49|1316.89|0
1646184000000|2022-03-02 01:20:00|1319.37|1316.77|1315.15|1312.55|1320.86|1318.26|1314.4|1311.8|0
1646184300000|2022-03-02 01:25:00|1315.4|1312.8|1316.39|1313.79|1317.5|1314.9|1314.03|1311.43|0
1646184600000|2022-03-02 01:30:00|1316.26|1313.66|1323.84|1321.24|1323.84|1321.24|1315.4|1312.8|0
1646184900000|2022-03-02 01:35:00|1323.59|1320.99|1320.61|1318.01|1324.59|1321.99|1320.61|1318.01|0
1646185200000|2022-03-02 01:40:00|1320.98|1318.38|1315.39|1312.79|1321.85|1319.25|1315.14|1312.54|0
1646185500000|2022-03-02 01:45:00|1315.76|1313.16|1316.14|1313.54|1318.87|1316.27|1314.4|1311.8|0
1646185800000|2022-03-02 01:50:00|1316.39|1313.79|1312.16|1309.56|1316.88|1314.28|1311.42|1308.82|0
1646186100000|2022-03-02 01:55:00|1312.41|1309.81|1314.89|1312.29|1315.39|1312.79|1311.91|1309.31|0
1646186400000|2022-03-02 02:00:00|1314.52|1311.92|1310.29|1307.69|1314.89|1312.29|1309.05|1306.45|0
1646186700000|2022-03-02 02:05:00|1310.17|1307.57|1311.66|1309.06|1312.9|1310.3|1310.17|1307.57|0
1646187000000|2022-03-02 02:10:00|1312.03|1309.43|1310.19|1307.59|1313.9|1311.3|1309.18|1306.58|0
1646187300000|2022-03-02 02:15:00|1310.44|1307.84|1309.72|1307.12|1310.45|1307.85|1304.26|1301.66|0
1646187600000|2022-03-02 02:20:00|1309.35|1306.75|1309.23|1306.63|1313.95|1311.35|1308.85|1306.25|0
1646187900000|2022-03-02 02:25:00|1309.48|1306.88|1311.83|1309.23|1312.45|1309.85|1308.73|1306.13|0
1646188200000|2022-03-02 02:30:00|1311.71|1309.11|1312.57|1309.97|1314.19|1311.59|1309.84|1307.24|0
1646188500000|2022-03-02 02:35:00|1312.7|1310.1|1314.31|1311.71|1315.93|1313.33|1312.07|1309.47|0
1646188800000|2022-03-02 02:40:00|1314.19|1311.59|1306.36|1303.76|1314.56|1311.96|1305.5|1302.9|0
1646189100000|2022-03-02 02:45:00|1306.49|1303.89|1307.48|1304.88|1309.72|1307.12|1305.75|1303.15|0
1646189400000|2022-03-02 02:50:00|1307.85|1305.25|1309.83|1307.23|1310.71|1308.11|1307.85|1305.25|0
1646189700000|2022-03-02 02:55:00|1310.21|1307.61|1313.56|1310.96|1314.8|1312.2|1308.97|1306.37|0
1646190000000|2022-03-02 03:00:00|1313.94|1311.34|1317.66|1315.06|1318.4|1315.8|1313.94|1311.34|0
1646190300000|2022-03-02 03:05:00|1317.78|1315.18|1317.16|1314.56|1318.27|1315.67|1315.92|1313.32|0
1646190600000|2022-03-02 03:10:00|1317.03|1314.43|1320.14|1317.54|1321|1318.4|1315.92|1313.32|0
1646190900000|2022-03-02 03:15:00|1319.89|1317.29|1317.77|1315.17|1320.01|1317.41|1316.66|1314.06|0
1646191200000|2022-03-02 03:20:00|1317.9|1315.3|1314.67|1312.07|1318.15|1315.55|1313.18|1310.58|0
1646191500000|2022-03-02 03:25:00|1314.79|1312.19|1312.93|1310.33|1315.67|1313.07|1311.69|1309.09|0
1646191800000|2022-03-02 03:30:00|1312.69|1310.09|1313.05|1310.45|1314.05|1311.45|1311.69|1309.09|0
1646192100000|2022-03-02 03:35:00|1312.93|1310.33|1313.55|1310.95|1314.29|1311.69|1309.95|1307.35|0
1646192400000|2022-03-02 03:40:00|1312.8|1310.2|1311.94|1309.34|1313.68|1311.08|1311.94|1309.34|0
1646192700000|2022-03-02 03:45:00|1312.06|1309.46|1316.41|1313.81|1317.15|1314.55|1311.44|1308.84|0
1646193000000|2022-03-02 03:50:00|1316.16|1313.56|1316.16|1313.56|1317.15|1314.55|1315.53|1312.93|0
1646193300000|2022-03-02 03:55:00|1316.9|1314.3|1316.65|1314.05|1317.4|1314.8|1316.15|1313.55|0
1646193600000|2022-03-02 04:00:00|1317.4|1314.8|1316.33|1313.73|1317.64|1315.04|1315.21|1312.61|0
1646193900000|2022-03-02 04:05:00|1316.21|1313.61|1314.22|1311.62|1316.21|1313.61|1312.11|1309.51|0
1646194200000|2022-03-02 04:10:00|1314.35|1311.75|1314.35|1311.75|1316.08|1313.48|1313.85|1311.25|0
1646194500000|2022-03-02 04:15:00|1315.09|1312.49|1317.08|1314.48|1318.32|1315.72|1315.09|1312.49|0
1646194800000|2022-03-02 04:20:00|1317.32|1314.72|1314.59|1311.99|1317.32|1314.72|1314.59|1311.99|0
1646195100000|2022-03-02 04:25:00|1314.46|1311.86|1315.09|1312.49|1315.34|1312.74|1313.6|1311|0
1646195400000|2022-03-02 04:30:00|1315.34|1312.74|1315.33|1312.73|1316.58|1313.98|1314.59|1311.99|0
1646195700000|2022-03-02 04:35:00|1314.84|1312.24|1317.07|1314.47|1318.31|1315.71|1314.34|1311.74|0
1646196000000|2022-03-02 04:40:00|1317.32|1314.72|1316.57|1313.97|1318.06|1315.46|1316.44|1313.84|0
1646196300000|2022-03-02 04:45:00|1316.82|1314.22|1317.81|1315.21|1318.18|1315.58|1316.44|1313.84|0
1646196600000|2022-03-02 04:50:00|1318.06|1315.46|1320.28|1317.68|1321.77|1319.17|1317.69|1315.09|0
1646196900000|2022-03-02 04:55:00|1320.03|1317.43|1322.02|1319.42|1322.02|1319.42|1319.66|1317.06|0
1646197200000|2022-03-02 05:00:00|1321.77|1319.17|1320.78|1318.18|1322.02|1319.42|1319.9|1317.3|0
1646197500000|2022-03-02 05:05:00|1320.65|1318.05|1321.14|1318.54|1322.27|1319.67|1320.28|1317.68|0
1646197800000|2022-03-02 05:10:00|1321.39|1318.79|1320.77|1318.17|1322.02|1319.42|1320.64|1318.04|0
1646198100000|2022-03-02 05:15:00|1320.89|1318.29|1326.49|1323.89|1327.98|1325.38|1320.03|1317.43|0
1646198400000|2022-03-02 05:20:00|1325.99|1323.39|1323.75|1321.15|1326.24|1323.64|1323.75|1321.15|0
1646198700000|2022-03-02 05:25:00|1323.62|1321.02|1326.6|1324|1326.85|1324.25|1323.62|1321.02|0
1646199000000|2022-03-02 05:30:00|1326.49|1323.89|1325.61|1323.01|1328.22|1325.62|1325.11|1322.51|0
1646199300000|2022-03-02 05:35:00|1325.74|1323.14|1325.49|1322.89|1326.11|1323.51|1324.37|1321.77|0
1646199600000|2022-03-02 05:40:00|1325.74|1323.14|1323.5|1320.9|1326.6|1324|1322.63|1320.03|0
1646199900000|2022-03-02 05:45:00|1323.62|1321.02|1324.24|1321.64|1325.74|1323.14|1323.37|1320.77|0
1646200200000|2022-03-02 05:50:00|1324|1321.4|1325.85|1323.25|1326.48|1323.88|1323.62|1321.02|0
1646200500000|2022-03-02 05:55:00|1325.73|1323.13|1321.76|1319.16|1326.1|1323.5|1321.76|1319.16|0
1646200800000|2022-03-02 06:00:00|1321.38|1318.78|1318.77|1316.17|1323.61|1321.01|1318.77|1316.17|0
1646201100000|2022-03-02 06:05:00|1319.02|1316.42|1320.26|1317.66|1321.87|1319.27|1319.02|1316.42|0
1646201400000|2022-03-02 06:10:00|1320.01|1317.41|1320.51|1317.91|1322.75|1320.15|1319.14|1316.54|0
1646201700000|2022-03-02 06:15:00|1320.01|1317.41|1322.25|1319.65|1323.86|1321.26|1319.76|1317.16|0
1646202000000|2022-03-02 06:20:00|1322|1319.4|1316.04|1313.44|1322.62|1320.02|1316.04|1313.44|0
1646202300000|2022-03-02 06:25:00|1316.28|1313.68|1316.15|1313.55|1317.53|1314.93|1315.41|1312.81|0
1646202600000|2022-03-02 06:30:00|1315.91|1313.31|1317.89|1315.29|1318.02|1315.42|1315.91|1313.31|0
1646202900000|2022-03-02 06:35:00|1318.14|1315.54|1316.9|1314.3|1318.64|1316.04|1315.78|1313.18|0
1646203200000|2022-03-02 06:40:00|1317.15|1314.55|1315.53|1312.93|1317.77|1315.17|1313.67|1311.07|0
1646203500000|2022-03-02 06:45:00|1315.78|1313.18|1312.3|1309.7|1315.78|1313.18|1311.56|1308.96|0
1646203800000|2022-03-02 06:50:00|1312.42|1309.82|1309.09|1306.49|1313.68|1311.08|1307.97|1305.37|0
1646204100000|2022-03-02 06:55:00|1309.34|1306.74|1307.47|1304.87|1309.34|1306.74|1304.12|1301.52|0
1646204400000|2022-03-02 07:00:00|1307.6|1305|1295.8|1293.2|1309.58|1306.98|1295.18|1292.58|0
1646204700000|2022-03-02 07:05:00|1295.68|1293.08|1290.99|1288.39|1297.7|1295.1|1289.75|1287.15|0
1646205000000|2022-03-02 07:10:00|1291.49|1288.89|1287.34|1284.74|1295.21|1292.61|1287.34|1284.74|0
1646205300000|2022-03-02 07:15:00|1287.09|1284.49|1282.93|1280.33|1290.74|1288.14|1282.19|1279.59|0
1646205600000|2022-03-02 07:20:00|1283.68|1281.08|1284.04|1281.44|1286.9|1284.3|1281.44|1278.84|0
1646205900000|2022-03-02 07:25:00|1283.92|1281.32|1289.5|1286.9|1290.62|1288.02|1283.55|1280.95|0
1646206200000|2022-03-02 07:30:00|1289.25|1286.65|1297.44|1294.84|1297.93|1295.33|1289.25|1286.65|0
1646206500000|2022-03-02 07:35:00|1297.57|1294.97|1295.7|1293.1|1297.57|1294.97|1293.59|1290.99|0
1646206800000|2022-03-02 07:40:00|1295.57|1292.97|1296.2|1293.6|1296.2|1293.6|1293.46|1290.86|0
1646207100000|2022-03-02 07:45:00|1297.19|1294.59|1296.44|1293.84|1298.05|1295.45|1290.98|1288.38|0
1646207400000|2022-03-02 07:50:00|1295.45|1292.85|1292.72|1290.12|1297.68|1295.08|1288.37|1285.77|0
1646207700000|2022-03-02 07:55:00|1292.97|1290.37|1296.44|1293.84|1297.3|1294.7|1291.23|1288.63|0
1646208000000|2022-03-02 08:00:00|1296.94|1294.34|1299.17|1296.57|1305.13|1302.53|1296.94|1294.34|0
1646208300000|2022-03-02 08:05:00|1298.3|1295.7|1290.59|1288.51|1299.41|1297.33|1288.23|1286.15|0
1646208600000|2022-03-02 08:10:00|1290.09|1288.01|1299.27|1297.19|1301.89|1299.81|1290.09|1288.01|0
1646208900000|2022-03-02 08:15:00|1299.65|1297.57|1311.32|1309.24|1311.32|1309.24|1298.91|1296.83|0
1646209200000|2022-03-02 08:20:00|1310.83|1308.75|1318.07|1315.99|1318.7|1316.62|1308.48|1306.4|0
1646209500000|2022-03-02 08:25:00|1319.19|1317.11|1314.22|1312.14|1319.19|1317.11|1314.09|1312.01|0
1646209800000|2022-03-02 08:30:00|1312.98|1310.9|1315.46|1313.38|1317.45|1315.37|1312.48|1310.4|0
1646210100000|2022-03-02 08:35:00|1314.72|1312.64|1312.73|1310.65|1317.32|1315.24|1309.25|1307.17|0
1646210400000|2022-03-02 08:40:00|1312.48|1310.4|1305.27|1303.19|1315.46|1313.38|1304.15|1302.07|0
1646210700000|2022-03-02 08:45:00|1305.14|1303.06|1305.02|1302.94|1308.01|1305.93|1301.3|1299.22|0
1646211000000|2022-03-02 08:50:00|1304.78|1302.7|1299.31|1297.23|1308.25|1306.17|1297.82|1295.74|0
1646211300000|2022-03-02 08:55:00|1299.06|1296.98|1299.06|1296.98|1302.29|1300.21|1296.83|1294.75|0
1646211600000|2022-03-02 09:00:00|1299.31|1297.23|1297.03|1294.95|1300.17|1298.09|1293.84|1291.76|0
1646211900000|2022-03-02 09:05:00|1296.41|1294.33|1306.21|1304.13|1306.59|1304.51|1296.41|1294.33|0
1646212200000|2022-03-02 09:10:00|1306.34|1304.26|1310.19|1308.11|1313.17|1311.09|1306.21|1304.13|0
1646212500000|2022-03-02 09:15:00|1311.31|1309.23|1310.81|1308.73|1313.79|1311.71|1310.07|1307.99|0
1646212800000|2022-03-02 09:20:00|1310.56|1308.48|1303.81|1301.73|1311.31|1309.23|1303.18|1301.1|0
1646213100000|2022-03-02 09:25:00|1303.68|1301.6|1306.79|1304.71|1306.79|1304.71|1301.82|1299.74|0
1646213400000|2022-03-02 09:30:00|1307.53|1305.45|1323.8|1321.72|1334.49|1332.41|1304.3|1302.22|0
1646213700000|2022-03-02 09:35:00|1322.56|1320.48|1323.43|1321.35|1326.17|1324.09|1318.58|1316.5|0
1646214000000|2022-03-02 09:40:00|1324.05|1321.97|1326.2|1324.12|1327.72|1325.64|1323.3|1321.22|0
1646214300000|2022-03-02 09:45:00|1325.58|1323.5|1338.01|1335.93|1339.51|1337.43|1324.7|1322.62|0
1646214600000|2022-03-02 09:50:00|1337.52|1335.44|1335.89|1333.81|1341.74|1339.66|1333.29|1331.21|0
1646214900000|2022-03-02 09:55:00|1335.15|1333.07|1335.89|1333.81|1336.77|1334.69|1334.28|1332.2|0
1646215200000|2022-03-02 10:00:00|1335.39|1333.31|1332.16|1330.08|1336.52|1334.44|1332.16|1330.08|0
1646215500000|2022-03-02 10:05:00|1331.91|1329.83|1334.9|1332.82|1334.9|1332.82|1331.05|1328.97|0
1646215800000|2022-03-02 10:10:00|1335.02|1332.94|1336.14|1334.06|1336.76|1334.68|1332.41|1330.33|0
1646216100000|2022-03-02 10:15:00|1336.02|1333.94|1340.74|1338.66|1344.47|1342.39|1335.77|1333.69|0
1646216400000|2022-03-02 10:20:00|1340.49|1338.41|1339.82|1337.74|1341.74|1339.66|1338.58|1336.5|0
1646216700000|2022-03-02 10:25:00|1339.45|1337.37|1337.33|1335.25|1341.44|1339.36|1336.34|1334.26|0
1646217000000|2022-03-02 10:30:00|1337.46|1335.38|1334.35|1332.27|1337.58|1335.5|1332.73|1330.65|0
1646217300000|2022-03-02 10:35:00|1334.23|1332.15|1335.09|1333.01|1336.46|1334.38|1331.99|1329.91|0
1646217600000|2022-03-02 10:40:00|1334.97|1332.89|1334.22|1332.14|1338.45|1336.37|1331.86|1329.78|0
1646217900000|2022-03-02 10:45:00|1333.6|1331.52|1329.99|1327.91|1335.34|1333.26|1329.75|1327.67|0
1646218200000|2022-03-02 10:50:00|1329.87|1327.79|1327.63|1325.55|1330.36|1328.28|1325.64|1323.56|0
1646218500000|2022-03-02 10:55:00|1327.51|1325.43|1330.49|1328.41|1331.11|1329.03|1327.51|1325.43|0
1646218800000|2022-03-02 11:00:00|1330.36|1328.28|1328.37|1326.29|1332.35|1330.27|1328.37|1326.29|0
1646219100000|2022-03-02 11:05:00|1328.25|1326.17|1330.74|1328.66|1332.35|1330.27|1325.63|1323.55|0
1646219400000|2022-03-02 11:10:00|1331.1|1329.02|1332.85|1330.77|1335.21|1333.13|1329.99|1327.91|0
1646219700000|2022-03-02 11:15:00|1333.22|1331.14|1329.36|1327.28|1333.22|1331.14|1327.87|1325.79|0
1646220000000|2022-03-02 11:20:00|1329.49|1327.41|1330.36|1328.28|1330.6|1328.52|1327.75|1325.67|0
1646220300000|2022-03-02 11:25:00|1330.6|1328.52|1336.95|1334.87|1337.95|1335.87|1329.49|1327.41|0
1646220600000|2022-03-02 11:30:00|1336.7|1334.62|1338.56|1336.48|1341.43|1339.35|1334.71|1332.63|0
1646220900000|2022-03-02 11:35:00|1339.06|1336.98|1336.2|1334.12|1340.68|1338.6|1335.95|1333.87|0
1646221200000|2022-03-02 11:40:00|1336.57|1334.49|1334.46|1332.38|1336.95|1334.87|1331.6|1329.52|0
1646221500000|2022-03-02 11:45:00|1335.21|1333.13|1333.34|1331.26|1336.7|1334.62|1332.97|1330.89|0
1646221800000|2022-03-02 11:50:00|1333.22|1331.14|1334.58|1332.5|1335.7|1333.62|1331.47|1329.39|0
1646222100000|2022-03-02 11:55:00|1334.71|1332.63|1334.58|1332.5|1336.07|1333.99|1334.08|1332|0
1646222400000|2022-03-02 12:00:00|1334.96|1332.88|1335.95|1333.87|1336.7|1334.62|1331.72|1329.64|0
1646222700000|2022-03-02 12:05:00|1336.2|1334.12|1334.33|1332.25|1336.94|1334.86|1333.21|1331.13|0
1646223000000|2022-03-02 12:10:00|1334.7|1332.62|1339.8|1337.72|1340.05|1337.97|1334.7|1332.62|0
1646223300000|2022-03-02 12:15:00|1339.93|1337.85|1336.69|1334.61|1341.92|1339.84|1335.95|1333.87|0
1646223600000|2022-03-02 12:20:00|1336.44|1334.36|1332.96|1330.88|1336.44|1334.36|1329.73|1327.65|0
1646223900000|2022-03-02 12:25:00|1332.71|1330.63|1330.72|1328.64|1333.58|1331.5|1329.48|1327.4|0
1646224200000|2022-03-02 12:30:00|1331.22|1329.14|1323.87|1321.79|1332.21|1330.13|1322.38|1320.3|0
1646224500000|2022-03-02 12:35:00|1324.37|1322.29|1325.74|1323.66|1326.49|1324.41|1324.12|1322.04|0
1646224800000|2022-03-02 12:40:00|1325.99|1323.91|1323.75|1321.67|1328.23|1326.15|1323.62|1321.54|0
1646225100000|2022-03-02 12:45:00|1323.62|1321.54|1324.87|1322.79|1325.86|1323.78|1323.38|1321.3|0
1646225400000|2022-03-02 12:50:00|1325.49|1323.41|1328.85|1326.77|1329.22|1327.14|1325.24|1323.16|0
1646225700000|2022-03-02 12:55:00|1328.6|1326.52|1330.96|1328.88|1330.96|1328.88|1328.48|1326.4|0
1646226000000|2022-03-02 13:00:00|1331.08|1329|1328.72|1326.64|1331.21|1329.13|1326.98|1324.9|0
1646226300000|2022-03-02 13:05:00|1329.09|1327.01|1325.74|1323.66|1329.84|1327.76|1323.5|1321.42|0
1646226600000|2022-03-02 13:10:00|1325.61|1323.53|1320.38|1318.3|1326.48|1324.4|1319.27|1317.19|0
1646226900000|2022-03-02 13:15:00|1320.14|1318.06|1318.15|1316.07|1321.38|1319.3|1317.53|1315.45|0
1646227200000|2022-03-02 13:20:00|1318.64|1316.56|1321.26|1319.18|1322.12|1320.04|1318.64|1316.56|0
1646227500000|2022-03-02 13:25:00|1321.88|1319.8|1323.5|1321.42|1324.24|1322.16|1321.01|1318.93|0
1646227800000|2022-03-02 13:30:00|1323.99|1321.91|1314.91|1312.83|1328.22|1326.14|1314.91|1312.83|0
1646228100000|2022-03-02 13:35:00|1315.54|1313.46|1314.29|1312.21|1316.78|1314.7|1312.8|1310.72|0
1646228400000|2022-03-02 13:40:00|1314.54|1312.46|1313.79|1311.71|1314.91|1312.83|1311.92|1309.84|0
1646228700000|2022-03-02 13:45:00|1313.42|1311.34|1312.8|1310.72|1315.78|1313.7|1309.07|1306.99|0
1646229000000|2022-03-02 13:50:00|1313.54|1311.46|1317.38|1315.3|1318.14|1316.06|1313.54|1311.46|0
1646229300000|2022-03-02 13:55:00|1317.51|1315.43|1319.57|1317.49|1319.81|1317.73|1313.63|1311.55|0
1646229600000|2022-03-02 14:00:00|1319.81|1317.73|1320.42|1318.34|1322.55|1320.47|1319.07|1316.99|0
1646229900000|2022-03-02 14:05:00|1320.79|1318.71|1322.78|1320.7|1323.28|1321.2|1320.54|1318.46|0
1646230200000|2022-03-02 14:10:00|1323.53|1321.45|1322.02|1319.94|1324.02|1321.94|1320.78|1318.7|0
1646230500000|2022-03-02 14:15:00|1321.77|1319.69|1325.75|1323.67|1327.24|1325.16|1319.65|1317.57|0
1646230800000|2022-03-02 14:20:00|1325.5|1323.42|1326.25|1324.17|1326.74|1324.66|1324.51|1322.43|0
1646231100000|2022-03-02 14:25:00|1325.5|1323.42|1329.48|1327.4|1330.59|1328.51|1324.5|1322.42|0
1646231400000|2022-03-02 14:30:00|1328.98|1326.9|1326|1323.92|1333.46|1331.38|1324.75|1322.67|0
1646231700000|2022-03-02 14:35:00|1326.24|1324.16|1327.54|1325.46|1330.52|1328.44|1325.05|1322.97|0
1646232000000|2022-03-02 14:40:00|1327.79|1325.71|1343.88|1341.8|1344.87|1342.79|1327.29|1325.21|0
1646232300000|2022-03-02 14:45:00|1344.13|1342.05|1347.36|1345.28|1351.84|1349.76|1341.39|1339.31|0
1646232600000|2022-03-02 14:50:00|1347.61|1345.53|1345.37|1343.29|1349.85|1347.77|1344.12|1342.04|0
1646232900000|2022-03-02 14:55:00|1346.61|1344.53|1343.13|1341.05|1349.6|1347.52|1335.41|1333.33|0
1646233200000|2022-03-02 15:00:00|1342.63|1340.55|1351.05|1348.97|1351.05|1348.97|1342.13|1340.05|0
1646233500000|2022-03-02 15:05:00|1350.56|1348.48|1325.42|1323.34|1351.55|1349.47|1322.68|1320.6|0
1646233800000|2022-03-02 15:10:00|1326.42|1324.34|1323.97|1321.89|1329.31|1327.23|1321.06|1318.98|0
1646234100000|2022-03-02 15:15:00|1323.34|1321.26|1327.7|1325.62|1328.2|1326.12|1321.35|1319.27|0
1646234400000|2022-03-02 15:20:00|1327.45|1325.37|1328.07|1325.99|1334.29|1332.21|1326.46|1324.38|0
1646234700000|2022-03-02 15:25:00|1329.19|1327.11|1350.33|1348.25|1355.08|1353|1321.98|1319.9|0
1646235000000|2022-03-02 15:30:00|1348.33|1346.25|1345.1|1343.02|1354.93|1352.85|1338.88|1336.8|0
1646235300000|2022-03-02 15:35:00|1344.35|1342.27|1355.55|1353.47|1360.78|1358.7|1342.61|1340.53|0
1646235600000|2022-03-02 15:40:00|1357.04|1354.96|1351.82|1349.74|1358.79|1356.71|1349.2|1347.12|0
1646235900000|2022-03-02 15:45:00|1351.69|1349.61|1353.68|1351.6|1355.3|1353.22|1344.6|1342.52|0
1646236200000|2022-03-02 15:50:00|1354.3|1352.22|1339.9|1337.82|1356.3|1354.22|1339.15|1337.07|0
1646236500000|2022-03-02 15:55:00|1340.15|1338.07|1349.17|1347.09|1351.91|1349.83|1340.15|1338.07|0
1646236800000|2022-03-02 16:00:00|1349.42|1347.34|1366.3|1364.22|1368.54|1366.46|1341.71|1339.63|0
1646237100000|2022-03-02 16:05:00|1367.79|1365.71|1370.86|1368.78|1375.01|1372.93|1360.33|1358.25|0
1646237400000|2022-03-02 16:10:00|1372.1|1370.02|1375.49|1373.41|1375.49|1373.41|1368.52|1366.44|0
1646237700000|2022-03-02 16:15:00|1374.99|1372.91|1372.03|1369.95|1377.48|1375.4|1370.53|1368.45|0
1646238000000|2022-03-02 16:20:00|1372.78|1370.7|1369.29|1367.21|1373.77|1371.69|1365.06|1362.98|0
1646238300000|2022-03-02 16:25:00|1369.54|1367.46|1373.38|1371.3|1379.96|1377.88|1369.54|1367.46|0
1646238600000|2022-03-02 16:30:00|1372.38|1370.3|1383.48|1381.4|1387.96|1385.88|1372.38|1370.3|0
1646238900000|2022-03-02 16:35:00|1382.98|1380.9|1378|1375.92|1383.73|1381.65|1374.27|1372.19|0
1646239200000|2022-03-02 16:40:00|1377.62|1375.54|1368.54|1366.46|1381.49|1379.41|1368.29|1366.21|0
1646239500000|2022-03-02 16:45:00|1368.16|1366.08|1370.28|1368.2|1376.01|1373.93|1368.16|1366.08|0
1646239800000|2022-03-02 16:50:00|1369.9|1367.82|1371.28|1369.2|1375.26|1373.18|1368.91|1366.83|0
1646240100000|2022-03-02 16:55:00|1371.03|1368.95|1376.5|1374.42|1377.5|1375.42|1370.78|1368.7|0
1646240400000|2022-03-02 17:00:00|1376.12|1374.04|1376.75|1374.67|1379.74|1377.66|1373.76|1371.68|0
1646240700000|2022-03-02 17:05:00|1375.01|1372.93|1378.24|1376.16|1379.49|1377.41|1370.65|1368.57|0
1646241000000|2022-03-02 17:10:00|1378.49|1376.41|1381.44|1379.36|1384.93|1382.85|1378.2|1376.12|0
1646241300000|2022-03-02 17:15:00|1381.94|1379.86|1381.56|1379.48|1384.18|1382.1|1379.45|1377.37|0
1646241600000|2022-03-02 17:20:00|1381.19|1379.11|1376.46|1374.38|1382.43|1380.35|1376.22|1374.14|0
1646241900000|2022-03-02 17:25:00|1376.71|1374.63|1379.7|1377.62|1380.7|1378.62|1371.6|1369.52|0
1646242200000|2022-03-02 17:30:00|1379.95|1377.87|1383.19|1381.11|1383.93|1381.85|1378.71|1376.63|0
1646242500000|2022-03-02 17:35:00|1382.94|1380.86|1384.05|1381.97|1385.93|1383.85|1379.95|1377.87|0
1646242800000|2022-03-02 17:40:00|1384.18|1382.1|1383.93|1381.85|1385.55|1383.47|1380.57|1378.49|0
1646243100000|2022-03-02 17:45:00|1384.18|1382.1|1383.3|1381.22|1385.68|1383.6|1380.94|1378.86|0
1646243400000|2022-03-02 17:50:00|1383.43|1381.35|1382.94|1380.86|1384.18|1382.1|1376.71|1374.63|0
1646243700000|2022-03-02 17:55:00|1382.44|1380.36|1382.81|1380.73|1383.3|1381.22|1378.95|1376.87|0
1646244000000|2022-03-02 18:00:00|1383.05|1380.97|1391.65|1389.57|1391.65|1389.57|1383.05|1380.97|0
1646244300000|2022-03-02 18:05:00|1390.9|1388.82|1392.65|1390.57|1394.14|1392.06|1390.9|1388.82|0
1646244600000|2022-03-02 18:10:00|1392.9|1390.82|1393.89|1391.81|1396.13|1394.05|1391.65|1389.57|0
1646244900000|2022-03-02 18:15:00|1393.39|1391.31|1391.4|1389.32|1394.89|1392.81|1390.15|1388.07|0
1646245200000|2022-03-02 18:20:00|1391.15|1389.07|1389.16|1387.08|1393.64|1391.56|1389.16|1387.08|0
1646245500000|2022-03-02 18:25:00|1388.66|1386.58|1390.27|1388.19|1392.64|1390.56|1388.28|1386.2|0
1646245800000|2022-03-02 18:30:00|1391.15|1389.07|1396.13|1394.05|1398.37|1396.29|1391.15|1389.07|0
1646246100000|2022-03-02 18:35:00|1396|1393.92|1397.87|1395.79|1397.87|1395.79|1394.01|1391.93|0
1646246400000|2022-03-02 18:40:00|1396.88|1394.8|1394.88|1392.8|1397.24|1395.16|1391.15|1389.07|0
1646246700000|2022-03-02 18:45:00|1394.75|1392.67|1388.65|1386.57|1395.5|1393.42|1387.41|1385.33|0
1646247000000|2022-03-02 18:50:00|1389.4|1387.32|1393.88|1391.8|1393.88|1391.8|1388.9|1386.82|0
1646247300000|2022-03-02 18:55:00|1393.64|1391.56|1392.89|1390.81|1395.88|1393.8|1390.4|1388.32|0
1646247600000|2022-03-02 19:00:00|1393.39|1391.31|1396.74|1394.66|1396.87|1394.79|1389.9|1387.82|0
1646247900000|2022-03-02 19:05:00|1396.62|1394.54|1396.37|1394.29|1398.87|1396.79|1395.13|1393.05|0
1646248200000|2022-03-02 19:10:00|1396.62|1394.54|1395.38|1393.3|1399.11|1397.03|1395.38|1393.3|0
1646248500000|2022-03-02 19:15:00|1395.74|1393.66|1396.25|1394.17|1397.12|1395.04|1394.13|1392.05|0
1646248800000|2022-03-02 19:20:00|1396.38|1394.3|1390.4|1388.32|1399.12|1397.04|1389.65|1387.57|0
1646249100000|2022-03-02 19:25:00|1390.27|1388.19|1389.4|1387.32|1391.15|1389.07|1384.29|1382.21|0
1646249400000|2022-03-02 19:30:00|1389.16|1387.08|1388.91|1386.83|1389.65|1387.57|1385.17|1383.09|0
1646249700000|2022-03-02 19:35:00|1389.16|1387.08|1391.4|1389.32|1392.64|1390.56|1389.15|1387.07|0
1646250000000|2022-03-02 19:40:00|1391.65|1389.57|1396.13|1394.05|1396.38|1394.3|1391.65|1389.57|0
1646250300000|2022-03-02 19:45:00|1396.38|1394.3|1392.64|1390.56|1396.38|1394.3|1389.9|1387.82|0
1646250600000|2022-03-02 19:50:00|1392.51|1390.43|1385.42|1383.34|1397.12|1395.04|1384.92|1382.84|0
1646250900000|2022-03-02 19:55:00|1386.16|1384.08|1384.79|1382.71|1389.15|1387.07|1381.68|1379.6|0
1646251200000|2022-03-02 20:00:00|1384.92|1382.84|1392.64|1390.56|1394.63|1392.55|1384.17|1382.09|0
1646251500000|2022-03-02 20:05:00|1392.89|1390.81|1389.65|1387.57|1394.38|1392.3|1388.4|1386.32|0
1646251800000|2022-03-02 20:10:00|1388.9|1386.82|1385.66|1383.58|1392.26|1390.18|1383.67|1381.59|0
1646252100000|2022-03-02 20:15:00|1385.41|1383.33|1388.65|1386.57|1389.4|1387.32|1382.17|1380.09|0
1646252400000|2022-03-02 20:20:00|1387.16|1385.08|1388.15|1386.07|1390.64|1388.56|1383.17|1381.09|0
1646252700000|2022-03-02 20:25:00|1387.9|1385.82|1392.89|1390.81|1393.39|1391.31|1386.54|1384.46|0
1646253000000|2022-03-02 20:30:00|1391.9|1389.82|1395.38|1393.3|1397.38|1395.3|1390.9|1388.82|0
1646253300000|2022-03-02 20:35:00|1395.63|1393.55|1392.39|1390.31|1397.13|1395.05|1392.39|1390.31|0
1646253600000|2022-03-02 20:40:00|1392.14|1390.06|1391.89|1389.81|1395.13|1393.05|1389.65|1387.57|0
1646253900000|2022-03-02 20:45:00|1392.64|1390.56|1396.13|1394.05|1397.87|1395.79|1391.65|1389.57|0
1646254200000|2022-03-02 20:50:00|1399.87|1397.79|1394.38|1392.3|1399.87|1397.79|1391.89|1389.81|0
1646254500000|2022-03-02 20:55:00|1393.89|1391.81|1382.68|1380.6|1393.89|1391.81|1381.68|1379.6|0
1646254800000|2022-03-02 21:00:00|1382.43|1380.35|1382.92|1380.84|1384.67|1382.59|1380.18|1378.1|0
1646255100000|2022-03-02 21:05:00|1382.43|1380.35|1380.93|1378.85|1382.67|1380.59|1380.18|1378.1|0
1646255400000|2022-03-02 21:10:00|1381.05|1378.97|1379.93|1377.85|1382.18|1380.1|1379.19|1377.11|0
1646255700000|2022-03-02 21:15:00|1379.81|1377.21|1381.44|1378.84|1381.94|1379.34|1379.81|1377.21|0
1646256000000|2022-03-02 21:20:00|1381.31|1378.71|1378.95|1376.35|1382.06|1379.46|1377.95|1375.35|0
1646256300000|2022-03-02 21:25:00|1378.82|1376.22|1377.95|1375.35|1379.69|1377.09|1377.45|1374.85|0
1646256600000|2022-03-02 21:30:00|1378.07|1375.47|1376.95|1374.35|1378.2|1375.6|1375.71|1373.11|0
1646256900000|2022-03-02 21:35:00|1376.82|1374.22|1375.71|1373.11|1377.45|1374.85|1374.71|1372.11|0
1646257200000|2022-03-02 21:40:00|1375.96|1373.36|1374.83|1372.23|1376.2|1373.6|1374.71|1372.11|0
1646257500000|2022-03-02 21:45:00|1374.71|1372.11|1372.22|1369.62|1374.96|1372.36|1372.22|1369.62|0
1646257800000|2022-03-02 21:50:00|1372.47|1369.87|1375.7|1373.1|1376.2|1373.6|1372.47|1369.87|0
1646258100000|2022-03-02 21:55:00|1375.46|1372.86|1375.57|1372.97|1376.45|1373.85|1375.21|1372.61|0
1646258400000|2022-03-02 22:00:00|1375.71|1373.11|1375.12|1372.52|1375.71|1373.11|1374.99|1372.39|0
1646258700000|2022-03-02 22:05:00|1375.02|1372.42|1374.81|1372.21|1375.02|1372.42|1374.81|1372.21|0
1646259000000|2022-03-02 22:10:00|1375.09|1372.49|1374.94|1372.34|1375.09|1372.49|1374.63|1372.03|0
1646259300000|2022-03-02 22:15:00|1374.98|1372.38|1375.34|1372.74|1375.45|1372.85|1374.94|1372.34|0
1646259600000|2022-03-02 22:20:00|1375.27|1372.67|1375.45|1372.85|1375.45|1372.85|1375.27|1372.67|0
1646259900000|2022-03-02 22:25:00|1375.56|1372.96|1375.78|1373.18|1375.96|1373.36|1375.34|1372.74|0
1646260200000|2022-03-02 22:30:00|1375.56|1372.96|1376.43|1373.83|1376.43|1373.83|1375.41|1372.81|0
1646260500000|2022-03-02 22:35:00|1376.61|1374.01|1376.61|1374.01|1376.79|1374.19|1376.25|1373.65|0
1646260800000|2022-03-02 22:40:00|1376.64|1374.04|1375.49|1372.89|1376.64|1374.04|1375.49|1372.89|0
1646261100000|2022-03-02 22:45:00|1375.45|1372.85|1374|1371.4|1375.45|1372.85|1372.15|1369.55|0
1646261400000|2022-03-02 22:50:00|1373.85|1371.25|1373.81|1371.21|1374.29|1371.69|1373.6|1371|0
1646261700000|2022-03-02 22:55:00|1373.78|1371.18|1374.8|1372.2|1374.91|1372.31|1373.78|1371.18|0
1646262000000|2022-03-02 23:00:00|1374.22|1371.62|1375.81|1373.21|1378.05|1375.45|1372.82|1370.22|0
1646262300000|2022-03-02 23:05:00|1375.69|1373.09|1377.44|1374.84|1378.43|1375.83|1375.69|1373.09|0
1646262600000|2022-03-02 23:10:00|1377.19|1374.59|1377.68|1375.08|1378.18|1375.58|1375.81|1373.21|0
1646262900000|2022-03-02 23:15:00|1377.93|1375.33|1377.55|1374.95|1378.18|1375.58|1376.94|1374.34|0
1646263200000|2022-03-02 23:20:00|1377.3|1374.7|1376.69|1374.09|1377.93|1375.33|1375.69|1373.09|0
1646263500000|2022-03-02 23:25:00|1376.44|1373.84|1376.06|1373.46|1376.81|1374.21|1375.31|1372.71|0
1646263800000|2022-03-02 23:30:00|1376.19|1373.59|1377.43|1374.83|1378.43|1375.83|1375.31|1372.71|0
1646264100000|2022-03-02 23:35:00|1377.55|1374.95|1375.06|1372.46|1377.55|1374.95|1375.06|1372.46|0
1646264400000|2022-03-02 23:40:00|1374.94|1372.34|1373.45|1370.85|1375.19|1372.59|1373.45|1370.85|0
1646264700000|2022-03-02 23:45:00|1373.69|1371.09|1376.05|1373.45|1376.43|1373.83|1373.69|1371.09|0
1646265000000|2022-03-02 23:50:00|1376.18|1373.58|1377.43|1374.83|1377.68|1375.08|1376.05|1373.45|0
1646265300000|2022-03-02 23:55:00|1377.68|1375.08|1377.05|1374.45|1377.93|1375.33|1376.8|1374.2|0
1646265600000|2022-03-03 00:00:00|1377.8|1375.2|1377.3|1374.7|1379.42|1376.82|1376.93|1374.33|0
1646265900000|2022-03-03 00:05:00|1377.55|1374.95|1377.18|1374.58|1378.42|1375.82|1375.68|1373.08|0
1646266200000|2022-03-03 00:10:00|1376.93|1374.33|1378.17|1375.57|1379.17|1376.57|1376.93|1374.33|0
1646266500000|2022-03-03 00:15:00|1377.79|1375.19|1376.3|1373.7|1378.42|1375.82|1375.43|1372.83|0
1646266800000|2022-03-03 00:20:00|1376.68|1374.08|1377.42|1374.82|1378.42|1375.82|1376.68|1374.08|0
1646267100000|2022-03-03 00:25:00|1377.18|1374.58|1376.93|1374.33|1377.54|1374.94|1375.93|1373.33|0
1646267400000|2022-03-03 00:30:00|1377.17|1374.57|1376.92|1374.32|1377.67|1375.07|1376.18|1373.58|0
1646267700000|2022-03-03 00:35:00|1377.17|1374.57|1377.17|1374.57|1378.17|1375.57|1376.79|1374.19|0
1646268000000|2022-03-03 00:40:00|1377.04|1374.44|1374.93|1372.33|1377.17|1374.57|1374.93|1372.33|0
1646268300000|2022-03-03 00:45:00|1374.68|1372.08|1376.54|1373.94|1376.67|1374.07|1374.68|1372.08|0
1646268600000|2022-03-03 00:50:00|1376.42|1373.82|1377.42|1374.82|1377.92|1375.32|1376.42|1373.82|0
1646268900000|2022-03-03 00:55:00|1377.29|1374.69|1377.54|1374.94|1377.92|1375.32|1377.17|1374.57|0
1646269200000|2022-03-03 01:00:00|1377.17|1374.57|1380.66|1378.06|1380.66|1378.06|1376.67|1374.07|0
1646269500000|2022-03-03 01:05:00|1380.91|1378.31|1377.42|1374.82|1381.4|1378.8|1377.42|1374.82|0
1646269800000|2022-03-03 01:10:00|1377.67|1375.07|1377.17|1374.57|1377.79|1375.19|1375.92|1373.32|0
1646270100000|2022-03-03 01:15:00|1377.42|1374.82|1378.91|1376.31|1379.91|1377.31|1377.17|1374.57|0
1646270400000|2022-03-03 01:20:00|1378.66|1376.06|1378.03|1375.43|1379.16|1376.56|1377.53|1374.93|0
1646270700000|2022-03-03 01:25:00|1377.91|1375.31|1377.04|1374.44|1379.53|1376.93|1376.92|1374.32|0
1646271000000|2022-03-03 01:30:00|1377.28|1374.68|1376.29|1373.69|1378.41|1375.81|1375.42|1372.82|0
1646271300000|2022-03-03 01:35:00|1376.17|1373.57|1373.43|1370.83|1378.66|1376.06|1373.43|1370.83|0
1646271600000|2022-03-03 01:40:00|1373.68|1371.08|1375.67|1373.07|1375.92|1373.32|1373.3|1370.7|0
1646271900000|2022-03-03 01:45:00|1375.54|1372.94|1375.67|1373.07|1377.41|1374.81|1375.17|1372.57|0
1646272200000|2022-03-03 01:50:00|1375.92|1373.32|1372.68|1370.08|1376.17|1373.57|1372.43|1369.83|0
1646272500000|2022-03-03 01:55:00|1372.8|1370.2|1372.43|1369.83|1373.42|1370.82|1372.43|1369.83|0
1646272800000|2022-03-03 02:00:00|1372.68|1370.08|1372.68|1370.08|1374.54|1371.94|1372.18|1369.58|0
1646273100000|2022-03-03 02:05:00|1372.55|1369.95|1373.54|1370.94|1373.92|1371.32|1372.43|1369.83|0
1646273400000|2022-03-03 02:10:00|1373.42|1370.82|1374.92|1372.32|1375.41|1372.81|1372.92|1370.32|0
1646273700000|2022-03-03 02:15:00|1375.04|1372.44|1375.91|1373.31|1376.53|1373.93|1374.42|1371.82|0
1646274000000|2022-03-03 02:20:00|1376.03|1373.43|1377.65|1375.05|1378.77|1376.17|1375.91|1373.31|0
1646274300000|2022-03-03 02:25:00|1377.53|1374.93|1379.4|1376.8|1379.52|1376.92|1377.41|1374.81|0
1646274600000|2022-03-03 02:30:00|1379.52|1376.92|1380.26|1377.66|1380.26|1377.66|1378.15|1375.55|0
1646274900000|2022-03-03 02:35:00|1380.39|1377.79|1380.26|1377.66|1381.39|1378.79|1379.89|1377.29|0
1646275200000|2022-03-03 02:40:00|1380.39|1377.79|1383.38|1380.78|1383.63|1381.03|1379.89|1377.29|0
1646275500000|2022-03-03 02:45:00|1383.63|1381.03|1383.38|1380.78|1384.63|1382.03|1383.25|1380.65|0
1646275800000|2022-03-03 02:50:00|1383.63|1381.03|1382.25|1379.65|1383.88|1381.28|1382.13|1379.53|0
1646276100000|2022-03-03 02:55:00|1382.38|1379.78|1384.13|1381.53|1385.87|1383.27|1382.38|1379.78|0
1646276400000|2022-03-03 03:00:00|1384.5|1381.9|1385.37|1382.77|1387.86|1385.26|1383.63|1381.03|0
1646276700000|2022-03-03 03:05:00|1384.99|1382.39|1384.37|1381.77|1385.37|1382.77|1384.24|1381.64|0
1646277000000|2022-03-03 03:10:00|1384.24|1381.64|1383.99|1381.39|1384.74|1382.14|1383|1380.4|0
1646277300000|2022-03-03 03:15:00|1383.88|1381.28|1383.13|1380.53|1384.12|1381.52|1383.13|1380.53|0
1646277600000|2022-03-03 03:20:00|1383.38|1380.78|1384.12|1381.52|1384.12|1381.52|1383.38|1380.78|0
1646277900000|2022-03-03 03:25:00|1384.24|1381.64|1383.13|1380.53|1384.62|1382.02|1383.13|1380.53|0
1646278200000|2022-03-03 03:30:00|1383.37|1380.77|1383.37|1380.77|1383.99|1381.39|1382.13|1379.53|0
1646278500000|2022-03-03 03:35:00|1383.13|1380.53|1383.37|1380.77|1383.87|1381.27|1382.88|1380.28|0
1646278800000|2022-03-03 03:40:00|1383.24|1380.64|1384.49|1381.89|1384.62|1382.02|1383.24|1380.64|0
1646279100000|2022-03-03 03:45:00|1384.12|1381.52|1385.73|1383.13|1386.36|1383.76|1384.12|1381.52|0
1646279400000|2022-03-03 03:50:00|1385.86|1383.26|1385.48|1382.88|1386.61|1384.01|1384.37|1381.77|0
1646279700000|2022-03-03 03:55:00|1385.61|1383.01|1385.61|1383.01|1386.36|1383.76|1385.36|1382.76|0
1646280000000|2022-03-03 04:00:00|1385.36|1382.76|1385.61|1383.01|1386.11|1383.51|1384.87|1382.27|0
1646280300000|2022-03-03 04:05:00|1385.48|1382.88|1384.98|1382.38|1385.86|1383.26|1383.62|1381.02|0
1646280600000|2022-03-03 04:10:00|1384.86|1382.26|1385.11|1382.51|1385.61|1383.01|1384.49|1381.89|0
1646280900000|2022-03-03 04:15:00|1384.98|1382.38|1384.61|1382.01|1385.36|1382.76|1384.36|1381.76|0
1646281200000|2022-03-03 04:20:00|1384.48|1381.88|1385.11|1382.51|1385.61|1383.01|1384.48|1381.88|0
1646281500000|2022-03-03 04:25:00|1385.23|1382.63|1386.85|1384.25|1386.85|1384.25|1385.11|1382.51|0
1646281800000|2022-03-03 04:30:00|1386.61|1384.01|1384.61|1382.01|1386.72|1384.12|1384.61|1382.01|0
1646282100000|2022-03-03 04:35:00|1384.23|1381.63|1385.61|1383.01|1385.98|1383.38|1384.11|1381.51|0
1646282400000|2022-03-03 04:40:00|1385.73|1383.13|1386.1|1383.5|1386.6|1384|1385.48|1382.88|0
1646282700000|2022-03-03 04:45:00|1386.35|1383.75|1385.11|1382.51|1386.35|1383.75|1384.61|1382.01|0
1646283000000|2022-03-03 04:50:00|1385.23|1382.63|1385.36|1382.76|1385.6|1383|1384.98|1382.38|0
1646283300000|2022-03-03 04:55:00|1385.11|1382.51|1384.36|1381.76|1385.72|1383.12|1384.11|1381.51|0
1646283600000|2022-03-03 05:00:00|1384.61|1382.01|1384.98|1382.38|1384.98|1382.38|1382.12|1379.52|0
1646283900000|2022-03-03 05:05:00|1385.22|1382.62|1388.59|1385.99|1388.59|1385.99|1384.86|1382.26|0
1646284200000|2022-03-03 05:10:00|1388.09|1385.49|1389.34|1386.74|1390.71|1388.11|1388.09|1385.49|0
1646284500000|2022-03-03 05:15:00|1389.09|1386.49|1387.84|1385.24|1389.59|1386.99|1387.35|1384.75|0
1646284800000|2022-03-03 05:20:00|1387.59|1384.99|1386.35|1383.75|1387.84|1385.24|1385.22|1382.62|0
1646285100000|2022-03-03 05:25:00|1386.1|1383.5|1385.6|1383|1386.35|1383.75|1385.1|1382.5|0
1646285400000|2022-03-03 05:30:00|1385.85|1383.25|1387.21|1384.61|1387.84|1385.24|1385.85|1383.25|0
1646285700000|2022-03-03 05:35:00|1387.34|1384.74|1390.33|1387.73|1390.45|1387.85|1386.84|1384.24|0
1646286000000|2022-03-03 05:40:00|1390.08|1387.48|1390.33|1387.73|1390.83|1388.23|1389.59|1386.99|0
1646286300000|2022-03-03 05:45:00|1390.08|1387.48|1389.33|1386.73|1391.33|1388.73|1389.33|1386.73|0
1646286600000|2022-03-03 05:50:00|1389.09|1386.49|1390.08|1387.48|1390.08|1387.48|1388.46|1385.86|0
1646286900000|2022-03-03 05:55:00|1389.95|1387.35|1389.2|1386.6|1390.83|1388.23|1388.59|1385.99|0
1646287200000|2022-03-03 06:00:00|1389.08|1386.48|1394.07|1391.47|1394.32|1391.72|1388.09|1385.49|0
1646287500000|2022-03-03 06:05:00|1394.32|1391.72|1390.83|1388.23|1394.32|1391.72|1390.33|1387.73|0
1646287800000|2022-03-03 06:10:00|1390.7|1388.1|1393.32|1390.72|1393.32|1390.72|1390.7|1388.1|0
1646288100000|2022-03-03 06:15:00|1393.19|1390.59|1392.69|1390.09|1394.19|1391.59|1391.57|1388.97|0
1646288400000|2022-03-03 06:20:00|1392.82|1390.22|1391.82|1389.22|1393.07|1390.47|1390.82|1388.22|0
1646288700000|2022-03-03 06:25:00|1392.07|1389.47|1388.58|1385.98|1392.32|1389.72|1388.58|1385.98|0
1646289000000|2022-03-03 06:30:00|1388.45|1385.85|1389.58|1386.98|1389.7|1387.1|1387.09|1384.49|0
1646289300000|2022-03-03 06:35:00|1389.33|1386.73|1389.83|1387.23|1390.08|1387.48|1388.95|1386.35|0
1646289600000|2022-03-03 06:40:00|1389.45|1386.85|1388.95|1386.35|1390.08|1387.48|1388.08|1385.48|0
1646289900000|2022-03-03 06:45:00|1388.83|1386.23|1388.58|1385.98|1389.33|1386.73|1387.83|1385.23|0
1646290200000|2022-03-03 06:50:00|1388.45|1385.85|1390.32|1387.72|1391.69|1389.09|1388.45|1385.85|0
1646290500000|2022-03-03 06:55:00|1390.57|1387.97|1393.43|1390.83|1394.31|1391.71|1389.69|1387.09|0
1646290800000|2022-03-03 07:00:00|1392.81|1390.21|1389.57|1386.97|1394.43|1391.83|1389.19|1386.59|0
1646291100000|2022-03-03 07:05:00|1389.44|1386.84|1387.45|1384.85|1389.82|1387.22|1386.45|1383.85|0
1646291400000|2022-03-03 07:10:00|1387.58|1384.98|1388.69|1386.09|1389.07|1386.47|1387.45|1384.85|0
1646291700000|2022-03-03 07:15:00|1388.82|1386.22|1389.84|1387.24|1390.34|1387.74|1386.85|1384.25|0
1646292000000|2022-03-03 07:20:00|1389.71|1387.11|1392.83|1390.23|1393.08|1390.48|1389.71|1387.11|0
1646292300000|2022-03-03 07:25:00|1392.95|1390.35|1387.71|1385.11|1393.2|1390.6|1387.71|1385.11|0
1646292600000|2022-03-03 07:30:00|1387.59|1384.99|1383.36|1380.76|1387.59|1384.99|1383.11|1380.51|0
1646292900000|2022-03-03 07:35:00|1383.11|1380.51|1382.36|1379.76|1383.61|1381.01|1382.11|1379.51|0
1646293200000|2022-03-03 07:40:00|1382.61|1380.01|1380.86|1378.26|1382.61|1380.01|1378.37|1375.77|0
1646293500000|2022-03-03 07:45:00|1380.62|1378.02|1380.86|1378.26|1381.36|1378.76|1378.24|1375.64|0
1646293800000|2022-03-03 07:50:00|1381.11|1378.51|1382.36|1379.76|1382.36|1379.76|1378.62|1376.02|0
1646294100000|2022-03-03 07:55:00|1382.11|1379.51|1382.36|1379.76|1382.36|1379.76|1379.37|1376.77|0
1646294400000|2022-03-03 08:00:00|1379.87|1377.27|1384.6|1382|1385.72|1383.12|1377.37|1374.77|0
1646294700000|2022-03-03 08:05:00|1384.59|1382.51|1387.2|1385.12|1389.32|1387.24|1383.96|1381.88|0
1646295000000|2022-03-03 08:10:00|1387.33|1385.25|1389.57|1387.49|1389.69|1387.61|1385.09|1383.01|0
1646295300000|2022-03-03 08:15:00|1389.32|1387.24|1391.18|1389.1|1393.18|1391.1|1388.94|1386.86|0
1646295600000|2022-03-03 08:20:00|1391.31|1389.23|1391.81|1389.73|1392.56|1390.48|1388.82|1386.74|0
1646295900000|2022-03-03 08:25:00|1392.06|1389.98|1387.2|1385.12|1392.06|1389.98|1387.08|1385|0
1646296200000|2022-03-03 08:30:00|1386.58|1384.5|1381.84|1379.76|1386.95|1384.87|1381.22|1379.14|0
1646296500000|2022-03-03 08:35:00|1381.96|1379.88|1375.01|1372.93|1381.96|1379.88|1373.39|1371.31|0
1646296800000|2022-03-03 08:40:00|1375.26|1373.18|1371.65|1369.57|1375.26|1373.18|1371.4|1369.32|0
1646297100000|2022-03-03 08:45:00|1371.77|1369.69|1372.4|1370.32|1373.14|1371.06|1371.4|1369.32|0
1646297400000|2022-03-03 08:50:00|1372.27|1370.19|1376.11|1374.03|1376.11|1374.03|1371.9|1369.82|0
1646297700000|2022-03-03 08:55:00|1376.36|1374.28|1378.6|1376.52|1378.6|1376.52|1373.24|1371.16|0
1646298000000|2022-03-03 09:00:00|1378.11|1376.03|1378.97|1376.89|1380.47|1378.39|1377.48|1375.4|0
1646298300000|2022-03-03 09:05:00|1378.85|1376.77|1374.49|1372.41|1380.35|1378.27|1374.49|1372.41|0
1646298600000|2022-03-03 09:10:00|1374.62|1372.54|1378.1|1376.02|1380.35|1378.27|1372.74|1370.66|0
1646298900000|2022-03-03 09:15:00|1379.22|1377.14|1379.6|1377.52|1384.95|1382.87|1376.23|1374.15|0
1646299200000|2022-03-03 09:20:00|1379.22|1377.14|1375.8|1373.72|1380.96|1378.88|1373.49|1371.41|0
1646299500000|2022-03-03 09:25:00|1375.3|1373.22|1375.18|1373.1|1379.66|1377.58|1375.18|1373.1|0
1646299800000|2022-03-03 09:30:00|1375.93|1373.85|1377.17|1375.09|1377.42|1375.34|1373.94|1371.86|0
1646300100000|2022-03-03 09:35:00|1376.92|1374.84|1376.79|1374.71|1377.79|1375.71|1374.18|1372.1|0
1646300400000|2022-03-03 09:40:00|1377.17|1375.09|1378.54|1376.46|1380.28|1378.2|1376.92|1374.84|0
1646300700000|2022-03-03 09:45:00|1378.79|1376.71|1381.28|1379.2|1382.4|1380.32|1378.54|1376.46|0
1646301000000|2022-03-03 09:50:00|1381.03|1378.95|1378.66|1376.58|1383.65|1381.57|1378.17|1376.09|0
1646301300000|2022-03-03 09:55:00|1378.78|1376.7|1379.28|1377.2|1382.15|1380.07|1376.42|1374.34|0
1646301600000|2022-03-03 10:00:00|1379.03|1376.95|1377.29|1375.21|1381.15|1379.07|1376.92|1374.84|0
1646301900000|2022-03-03 10:05:00|1377.17|1375.09|1376.04|1373.96|1380.41|1378.33|1375.79|1373.71|0
1646302200000|2022-03-03 10:10:00|1376.17|1374.09|1376.04|1373.96|1377.78|1375.7|1375.42|1373.34|0
1646302500000|2022-03-03 10:15:00|1376.17|1374.09|1372.18|1370.1|1377.42|1375.34|1371.94|1369.86|0
1646302800000|2022-03-03 10:20:00|1372.43|1370.35|1372.18|1370.1|1374.43|1372.35|1371.44|1369.36|0
1646303100000|2022-03-03 10:25:00|1371.93|1369.85|1373.05|1370.97|1374.42|1372.34|1371.69|1369.61|0
1646303400000|2022-03-03 10:30:00|1373.18|1371.1|1374.29|1372.21|1374.67|1372.59|1371.68|1369.6|0
1646303700000|2022-03-03 10:35:00|1374.17|1372.09|1374.92|1372.84|1374.92|1372.84|1373.43|1371.35|0
1646304000000|2022-03-03 10:40:00|1375.04|1372.96|1375.42|1373.34|1376.66|1374.58|1374.17|1372.09|0
1646304300000|2022-03-03 10:45:00|1375.54|1373.46|1377.66|1375.58|1377.78|1375.7|1374.04|1371.96|0
1646304600000|2022-03-03 10:50:00|1377.78|1375.7|1376.16|1374.08|1378.41|1376.33|1374.92|1372.84|0
1646304900000|2022-03-03 10:55:00|1376.53|1374.45|1376.41|1374.33|1377.03|1374.95|1374.29|1372.21|0
1646305200000|2022-03-03 11:00:00|1376.78|1374.7|1375.41|1373.33|1376.78|1374.7|1373.17|1371.09|0
1646305500000|2022-03-03 11:05:00|1375.66|1373.58|1375.78|1373.7|1376.66|1374.58|1372.18|1370.1|0
1646305800000|2022-03-03 11:10:00|1375.41|1373.33|1378.52|1376.44|1378.9|1376.82|1374.79|1372.71|0
1646306100000|2022-03-03 11:15:00|1378.65|1376.57|1377.41|1375.33|1380.64|1378.56|1376.91|1374.83|0
1646306400000|2022-03-03 11:20:00|1377.52|1375.44|1379.9|1377.82|1380.89|1378.81|1376.66|1374.58|0
1646306700000|2022-03-03 11:25:00|1380.14|1378.06|1381.76|1379.68|1382.14|1380.06|1379.4|1377.32|0
1646307000000|2022-03-03 11:30:00|1381.89|1379.81|1380.64|1378.56|1383.63|1381.55|1380.64|1378.56|0
1646307300000|2022-03-03 11:35:00|1380.39|1378.31|1375.91|1373.83|1380.39|1378.31|1375.41|1373.33|0
1646307600000|2022-03-03 11:40:00|1376.16|1374.08|1375.16|1373.08|1376.16|1374.08|1374.16|1372.08|0
1646307900000|2022-03-03 11:45:00|1375.28|1373.2|1371.67|1369.59|1375.28|1373.2|1369.55|1367.47|0
1646308200000|2022-03-03 11:50:00|1371.79|1369.71|1373.41|1371.33|1373.53|1371.45|1370.18|1368.1|0
1646308500000|2022-03-03 11:55:00|1373.28|1371.2|1372.92|1370.84|1374.16|1372.08|1372.54|1370.46|0
1646308800000|2022-03-03 12:00:00|1373.41|1371.33|1376.52|1374.44|1377.27|1375.19|1372.92|1370.84|0
1646309100000|2022-03-03 12:05:00|1376.4|1374.32|1379.14|1377.06|1379.14|1377.06|1375.9|1373.82|0
1646309400000|2022-03-03 12:10:00|1378.64|1376.56|1379.01|1376.93|1379.64|1377.56|1377.65|1375.57|0
1646309700000|2022-03-03 12:15:00|1378.86|1376.78|1381.36|1379.28|1381.73|1379.65|1377.37|1375.29|0
1646310000000|2022-03-03 12:20:00|1381.61|1379.53|1381.36|1379.28|1382.36|1380.28|1380.11|1378.03|0
1646310300000|2022-03-03 12:25:00|1381.48|1379.4|1382.6|1380.52|1385.22|1383.14|1381.36|1379.28|0
1646310600000|2022-03-03 12:30:00|1382.85|1380.77|1383.1|1381.02|1384.35|1382.27|1380.86|1378.78|0
1646310900000|2022-03-03 12:35:00|1382.85|1380.77|1382.6|1380.52|1384.6|1382.52|1382.35|1380.27|0
1646311200000|2022-03-03 12:40:00|1382.35|1380.27|1382.6|1380.52|1383.6|1381.52|1381.23|1379.15|0
1646311500000|2022-03-03 12:45:00|1381.61|1379.53|1380.61|1378.53|1381.85|1379.77|1379.11|1377.03|0
1646311800000|2022-03-03 12:50:00|1380.48|1378.4|1380.36|1378.28|1382.1|1380.02|1379.61|1377.53|0
1646312100000|2022-03-03 12:55:00|1380.86|1378.78|1379.86|1377.78|1383.1|1381.02|1378.36|1376.28|0
1646312400000|2022-03-03 13:00:00|1380.36|1378.28|1383.35|1381.27|1383.84|1381.76|1380.23|1378.15|0
1646312700000|2022-03-03 13:05:00|1383.47|1381.39|1389.82|1387.74|1390.32|1388.24|1382.6|1380.52|0
1646313000000|2022-03-03 13:10:00|1389.57|1387.49|1393.06|1390.98|1393.56|1391.48|1388.83|1386.75|0
1646313300000|2022-03-03 13:15:00|1392.81|1390.73|1391.82|1389.74|1393.06|1390.98|1390.57|1388.49|0
1646313600000|2022-03-03 13:20:00|1391.69|1389.61|1395.3|1393.22|1395.55|1393.47|1391.44|1389.36|0
1646313900000|2022-03-03 13:25:00|1395.55|1393.47|1392.93|1390.85|1397.55|1395.47|1392.93|1390.85|0
1646314200000|2022-03-03 13:30:00|1393.31|1391.23|1394.06|1391.98|1395.3|1393.22|1391.68|1389.6|0
1646314500000|2022-03-03 13:35:00|1393.56|1391.48|1394.8|1392.72|1396.42|1394.34|1392.93|1390.85|0
1646314800000|2022-03-03 13:40:00|1394.92|1392.84|1399.54|1397.46|1399.54|1397.46|1393.31|1391.23|0
1646315100000|2022-03-03 13:45:00|1399.29|1397.21|1397.04|1394.96|1399.29|1397.21|1396.05|1393.97|0
1646315400000|2022-03-03 13:50:00|1396.05|1393.97|1398.16|1396.08|1399.54|1397.46|1393.56|1391.48|0
1646315700000|2022-03-03 13:55:00|1397.79|1395.71|1410|1407.92|1410.25|1408.17|1397.79|1395.71|0
1646316000000|2022-03-03 14:00:00|1409.75|1407.67|1418.27|1416.19|1420.14|1418.06|1409.01|1406.93|0
1646316300000|2022-03-03 14:05:00|1417.28|1415.2|1414.24|1412.16|1417.76|1415.68|1413.01|1410.93|0
1646316600000|2022-03-03 14:10:00|1414.49|1412.41|1417.35|1415.27|1417.97|1415.89|1412.25|1410.17|0
1646316900000|2022-03-03 14:15:00|1417.85|1415.77|1414.23|1412.15|1417.85|1415.77|1413.74|1411.66|0
1646317200000|2022-03-03 14:20:00|1414.48|1412.4|1410.25|1408.17|1414.48|1412.4|1409.75|1407.67|0
1646317500000|2022-03-03 14:25:00|1410|1407.92|1408.25|1406.17|1412.11|1410.03|1408.25|1406.17|0
1646317800000|2022-03-03 14:30:00|1409.25|1407.17|1404.78|1402.7|1412.74|1410.66|1404.78|1402.7|0
1646318100000|2022-03-03 14:35:00|1405.53|1403.45|1404.78|1402.7|1405.53|1403.45|1398.55|1396.47|0
1646318400000|2022-03-03 14:40:00|1404.9|1402.82|1407.14|1405.06|1410.13|1408.05|1402.53|1400.45|0
1646318700000|2022-03-03 14:45:00|1406.77|1404.69|1398.79|1396.71|1415.49|1413.41|1397.05|1394.97|0
1646319000000|2022-03-03 14:50:00|1398.54|1396.46|1397.3|1395.22|1403.03|1400.95|1394.56|1392.48|0
1646319300000|2022-03-03 14:55:00|1397.55|1395.47|1401.78|1399.7|1404.77|1402.69|1395.06|1392.98|0
1646319600000|2022-03-03 15:00:00|1401.53|1399.45|1399.04|1396.96|1407.27|1405.19|1398.66|1396.58|0
1646319900000|2022-03-03 15:05:00|1398.29|1396.21|1395.3|1393.22|1398.79|1396.71|1391.81|1389.73|0
1646320200000|2022-03-03 15:10:00|1395.17|1393.09|1395.3|1393.22|1398.04|1395.96|1390.82|1388.74|0
1646320500000|2022-03-03 15:15:00|1395.55|1393.47|1388.57|1386.49|1395.55|1393.47|1385.33|1383.25|0
1646320800000|2022-03-03 15:20:00|1388.82|1386.74|1380.61|1378.53|1389.19|1387.11|1377.37|1375.29|0
1646321100000|2022-03-03 15:25:00|1379.87|1377.79|1381.86|1379.78|1383.35|1381.27|1375.88|1373.8|0
1646321400000|2022-03-03 15:30:00|1380.48|1378.4|1378.87|1376.79|1385.59|1383.51|1378.12|1376.04|0
1646321700000|2022-03-03 15:35:00|1378.49|1376.41|1368.4|1366.32|1381.11|1379.03|1368.16|1366.08|0
1646322000000|2022-03-03 15:40:00|1368.65|1366.57|1363.92|1361.84|1371.89|1369.81|1363.17|1361.09|0
1646322300000|2022-03-03 15:45:00|1363.42|1361.34|1365.9|1363.82|1367.41|1365.33|1361.93|1359.85|0
1646322600000|2022-03-03 15:50:00|1365.85|1363.77|1358.61|1356.53|1366.12|1364.04|1358.61|1356.53|0
1646322900000|2022-03-03 15:55:00|1359.61|1357.53|1353.38|1351.3|1360.1|1358.02|1353.38|1351.3|0
1646323200000|2022-03-03 16:00:00|1353.87|1351.79|1356.64|1354.56|1358.39|1356.31|1353.4|1351.32|0
1646323500000|2022-03-03 16:05:00|1357.14|1355.06|1356.86|1354.78|1359.1|1357.02|1350.64|1348.56|0
1646323800000|2022-03-03 16:10:00|1355.37|1353.29|1347.68|1345.6|1357.36|1355.28|1347.15|1345.07|0
1646324100000|2022-03-03 16:15:00|1347.19|1345.11|1352.91|1350.83|1352.91|1350.83|1343.2|1341.12|0
1646324400000|2022-03-03 16:20:00|1352.66|1350.58|1360.69|1358.61|1361.07|1358.99|1352.66|1350.58|0
1646324700000|2022-03-03 16:25:00|1360.57|1358.49|1362.66|1360.58|1365.54|1363.46|1359.2|1357.12|0
1646325000000|2022-03-03 16:30:00|1362.54|1360.46|1363.29|1361.21|1364.78|1362.7|1359.67|1357.59|0
1646325300000|2022-03-03 16:35:00|1364.03|1361.95|1360.41|1358.33|1364.28|1362.2|1355.06|1352.98|0
1646325600000|2022-03-03 16:40:00|1360.29|1358.21|1367.27|1365.19|1369.76|1367.68|1358.8|1356.72|0
1646325900000|2022-03-03 16:45:00|1367.52|1365.44|1363.53|1361.45|1368.27|1366.19|1362.04|1359.96|0
1646326200000|2022-03-03 16:50:00|1364.28|1362.2|1365.03|1362.95|1367.77|1365.69|1361.04|1358.96|0
1646326500000|2022-03-03 16:55:00|1365.15|1363.07|1367.27|1365.19|1372.25|1370.17|1356.55|1354.47|0
1646326800000|2022-03-03 17:00:00|1367.14|1365.06|1370.01|1367.93|1370.26|1368.18|1365.03|1362.95|0
1646327100000|2022-03-03 17:05:00|1369.26|1367.18|1372.87|1370.79|1372.87|1370.79|1366.52|1364.44|0
1646327400000|2022-03-03 17:10:00|1374|1371.92|1373.7|1371.62|1377.44|1375.36|1371.51|1369.43|0
1646327700000|2022-03-03 17:15:00|1374.45|1372.37|1373.95|1371.87|1377.19|1375.11|1371.46|1369.38|0
1646328000000|2022-03-03 17:20:00|1373.7|1371.62|1367.97|1365.89|1373.7|1371.62|1367.47|1365.39|0
1646328300000|2022-03-03 17:25:00|1367.72|1365.64|1360.01|1357.93|1368.97|1366.89|1358.51|1356.43|0
1646328600000|2022-03-03 17:30:00|1360.76|1358.68|1388.68|1386.6|1393.78|1391.7|1358.76|1356.68|0
1646328900000|2022-03-03 17:35:00|1389.54|1387.46|1381.94|1379.86|1396.52|1394.44|1379.7|1377.62|0
1646329200000|2022-03-03 17:40:00|1380.56|1378.48|1380.94|1378.86|1381.69|1379.61|1375.21|1373.13|0
1646329500000|2022-03-03 17:45:00|1381.69|1379.61|1381.19|1379.11|1384.8|1382.72|1374.83|1372.75|0
1646329800000|2022-03-03 17:50:00|1380.94|1378.86|1380.19|1378.11|1381.94|1379.86|1375.95|1373.87|0
1646330100000|2022-03-03 17:55:00|1378.45|1376.37|1382.69|1380.61|1385.68|1383.6|1377.95|1375.87|0
1646330400000|2022-03-03 18:00:00|1383.18|1381.1|1385.68|1383.6|1387.17|1385.09|1378.7|1376.62|0
1646330700000|2022-03-03 18:05:00|1385.18|1383.1|1383.18|1381.1|1390.16|1388.08|1380.94|1378.86|0
1646331000000|2022-03-03 18:10:00|1383.43|1381.35|1387.67|1385.59|1388.17|1386.09|1380.94|1378.86|0
1646331300000|2022-03-03 18:15:00|1387.04|1384.96|1392.64|1390.56|1393.89|1391.81|1387.04|1384.96|0
1646331600000|2022-03-03 18:20:00|1392.39|1390.31|1391.64|1389.56|1393.39|1391.31|1389.4|1387.32|0
1646331900000|2022-03-03 18:25:00|1391.76|1389.68|1393.14|1391.06|1394.14|1392.06|1389.27|1387.19|0
1646332200000|2022-03-03 18:30:00|1392.89|1390.81|1381.92|1379.84|1392.89|1390.81|1379.43|1377.35|0
1646332500000|2022-03-03 18:35:00|1382.42|1380.34|1383.16|1381.08|1386.41|1384.33|1382.42|1380.34|0
1646332800000|2022-03-03 18:40:00|1382.92|1380.84|1382.17|1380.09|1384.53|1382.45|1378.43|1376.35|0
1646333100000|2022-03-03 18:45:00|1382.42|1380.34|1384.41|1382.33|1385.53|1383.45|1378.68|1376.6|0
1646333400000|2022-03-03 18:50:00|1384.16|1382.08|1385.91|1383.83|1388.65|1386.57|1384.16|1382.08|0
1646333700000|2022-03-03 18:55:00|1386.27|1384.19|1384.13|1382.05|1388.15|1386.07|1383.38|1381.3|0
1646334000000|2022-03-03 19:00:00|1384.63|1382.55|1384.63|1382.55|1389.87|1387.79|1383.25|1381.17|0
1646334300000|2022-03-03 19:05:00|1384.13|1382.05|1383.13|1381.05|1387.12|1385.04|1382.39|1380.31|0
1646334600000|2022-03-03 19:10:00|1383.38|1381.3|1395.1|1393.02|1396.72|1394.64|1379.89|1377.81|0
1646334900000|2022-03-03 19:15:00|1394.36|1392.28|1393.11|1391.03|1396.47|1394.39|1392.36|1390.28|0
1646335200000|2022-03-03 19:20:00|1393.36|1391.28|1388.62|1386.54|1393.36|1391.28|1387.62|1385.54|0
1646335500000|2022-03-03 19:25:00|1388.49|1386.41|1391.64|1389.56|1392.36|1390.28|1388.37|1386.29|0
1646335800000|2022-03-03 19:30:00|1391.89|1389.81|1387.15|1385.07|1391.89|1389.81|1386.15|1384.07|0
1646336100000|2022-03-03 19:35:00|1387.9|1385.82|1383.41|1381.33|1388.65|1386.57|1383.41|1381.33|0
1646336400000|2022-03-03 19:40:00|1384.41|1382.33|1377.18|1375.1|1386.27|1384.19|1375.68|1373.6|0
1646336700000|2022-03-03 19:45:00|1377.43|1375.35|1369.24|1367.16|1377.93|1375.85|1368.99|1366.91|0
1646337000000|2022-03-03 19:50:00|1369.49|1367.41|1366.38|1364.3|1370.99|1368.91|1363.52|1361.44|0
1646337300000|2022-03-03 19:55:00|1366.76|1364.68|1367.25|1365.17|1368.5|1366.42|1364.01|1361.93|0
1646337600000|2022-03-03 20:00:00|1365.76|1363.68|1356.04|1353.96|1366.38|1364.3|1355.29|1353.21|0
1646337900000|2022-03-03 20:05:00|1356.29|1354.21|1354.91|1352.83|1361.52|1359.44|1352.05|1349.97|0
1646338200000|2022-03-03 20:10:00|1355.54|1353.46|1357.9|1355.82|1358.53|1356.45|1353.3|1351.22|0
1646338500000|2022-03-03 20:15:00|1357.28|1355.2|1362.51|1360.43|1365.26|1363.18|1355.79|1353.71|0
1646338800000|2022-03-03 20:20:00|1362.02|1359.94|1360.14|1358.06|1364.51|1362.43|1357.28|1355.2|0
1646339100000|2022-03-03 20:25:00|1360.52|1358.44|1368.97|1366.89|1369.47|1367.39|1360.52|1358.44|0
1646339400000|2022-03-03 20:30:00|1368.22|1366.14|1355.55|1353.47|1368.22|1366.14|1354.56|1352.48|0
1646339700000|2022-03-03 20:35:00|1355.05|1352.97|1358.78|1356.7|1358.78|1356.7|1350.56|1348.48|0
1646340000000|2022-03-03 20:40:00|1358.28|1356.2|1349.31|1347.23|1358.28|1356.2|1348.81|1346.73|0
1646340300000|2022-03-03 20:45:00|1348.56|1346.48|1350.56|1348.48|1351.8|1349.72|1344.58|1342.5|0
1646340600000|2022-03-03 20:50:00|1351.92|1349.84|1357.26|1355.18|1359.78|1357.7|1346.07|1343.99|0
1646340900000|2022-03-03 20:55:00|1356.76|1354.68|1361.99|1359.91|1362.49|1360.41|1353.52|1351.44|0
1646341200000|2022-03-03 21:00:00|1361.5|1359.42|1363.47|1361.39|1365.98|1363.9|1359.5|1357.42|0
1646341500000|2022-03-03 21:05:00|1363.97|1361.89|1365.22|1363.14|1365.47|1363.39|1362.48|1360.4|0
1646341800000|2022-03-03 21:10:00|1364.97|1362.89|1366.21|1364.13|1367.46|1365.38|1364.97|1362.89|0
1646342100000|2022-03-03 21:15:00|1365.48|1362.88|1366.47|1363.87|1366.72|1364.12|1364.48|1361.88|0
1646342400000|2022-03-03 21:20:00|1366.34|1363.74|1364.98|1362.38|1366.34|1363.74|1364.35|1361.75|0
1646342700000|2022-03-03 21:25:00|1365.23|1362.63|1365.97|1363.37|1365.97|1363.37|1363.73|1361.13|0
1646343000000|2022-03-03 21:30:00|1365.84|1363.24|1364.48|1361.88|1365.97|1363.37|1363.73|1361.13|0
1646343300000|2022-03-03 21:35:00|1364.73|1362.13|1362.23|1359.63|1365.72|1363.12|1362.1|1359.5|0
1646343600000|2022-03-03 21:40:00|1362.35|1359.75|1362.98|1360.38|1363.48|1360.88|1361.98|1359.38|0
1646343900000|2022-03-03 21:45:00|1363.23|1360.63|1364.73|1362.13|1364.73|1362.13|1361.98|1359.38|0
1646344200000|2022-03-03 21:50:00|1364.48|1361.88|1367.09|1364.49|1367.47|1364.87|1364.35|1361.75|0
1646344500000|2022-03-03 21:55:00|1366.97|1364.37|1367.34|1364.74|1367.72|1365.12|1366.59|1363.99|0
1646344800000|2022-03-03 22:00:00|1367.26|1364.66|1366.89|1364.29|1367.33|1364.73|1366.89|1364.29|0
1646345100000|2022-03-03 22:05:00|1366.86|1364.26|1367.11|1364.51|1367.26|1364.66|1366.86|1364.26|0
1646345400000|2022-03-03 22:10:00|1367.08|1364.48|1367.4|1364.8|1367.64|1365.04|1367|1364.4|0
1646345700000|2022-03-03 22:15:00|1367.5|1364.9|1367.36|1364.76|1367.5|1364.9|1367.36|1364.76|0
1646346000000|2022-03-03 22:20:00|1367.53|1364.93|1368.56|1365.96|1368.56|1365.96|1367.53|1364.93|0
1646346300000|2022-03-03 22:25:00|1368.74|1366.14|1368.52|1365.92|1368.74|1366.14|1367.97|1365.37|0
1646346600000|2022-03-03 22:30:00|1368.56|1365.96|1368.34|1365.74|1368.74|1366.14|1368.34|1365.74|0
1646346900000|2022-03-03 22:35:00|1368.3|1365.7|1367.76|1365.16|1368.34|1365.74|1367.76|1365.16|0
1646347200000|2022-03-03 22:40:00|1367.91|1365.31|1367.87|1365.27|1367.98|1365.38|1367.84|1365.24|0
1646347500000|2022-03-03 22:45:00|1367.91|1365.31|1367.84|1365.24|1367.98|1365.38|1367.8|1365.2|0
1646347800000|2022-03-03 22:50:00|1367.8|1365.2|1367.55|1364.95|1367.87|1365.27|1367.55|1364.95|0
1646348100000|2022-03-03 22:55:00|1367.44|1364.84|1368.28|1365.68|1368.28|1365.68|1367.44|1364.84|0
1646348400000|2022-03-03 23:00:00|1369.57|1366.97|1367.33|1364.73|1369.57|1366.97|1366.46|1363.86|0
1646348700000|2022-03-03 23:05:00|1367.46|1364.86|1367.08|1364.48|1367.83|1365.23|1365.21|1362.61|0
1646349000000|2022-03-03 23:10:00|1367.33|1364.73|1369.32|1366.72|1369.7|1367.1|1366.21|1363.61|0
1646349300000|2022-03-03 23:15:00|1369.2|1366.6|1369.82|1367.22|1370.7|1368.1|1368.95|1366.35|0
1646349600000|2022-03-03 23:20:00|1369.95|1367.35|1367.58|1364.98|1370.45|1367.85|1367.58|1364.98|0
1646349900000|2022-03-03 23:25:00|1367.7|1365.1|1368.82|1366.22|1369.2|1366.6|1366.96|1364.36|0
1646350200000|2022-03-03 23:30:00|1368.95|1366.35|1372.19|1369.59|1372.69|1370.09|1368.95|1366.35|0
1646350500000|2022-03-03 23:35:00|1372.44|1369.84|1373.69|1371.09|1374.19|1371.59|1372.44|1369.84|0
1646350800000|2022-03-03 23:40:00|1373.81|1371.21|1373.19|1370.59|1373.94|1371.34|1372.69|1370.09|0
1646351100000|2022-03-03 23:45:00|1373.31|1370.71|1372.94|1370.34|1374.43|1371.83|1372.44|1369.84|0
1646351400000|2022-03-03 23:50:00|1372.69|1370.09|1373.68|1371.08|1374.18|1371.58|1372.44|1369.84|0
1646351700000|2022-03-03 23:55:00|1373.56|1370.96|1373.68|1371.08|1375.43|1372.83|1373.44|1370.84|0
1646352000000|2022-03-04 00:00:00|1373.55|1370.95|1375.43|1372.83|1375.93|1373.33|1372.44|1369.84|0
1646352300000|2022-03-04 00:05:00|1374.68|1372.08|1359.09|1356.49|1374.68|1372.08|1359.09|1356.49|0
1646352600000|2022-03-04 00:10:00|1358.6|1356|1356.73|1354.13|1361.72|1359.12|1349.87|1347.27|0
1646352900000|2022-03-04 00:15:00|1356.35|1353.75|1348.12|1345.52|1356.6|1354|1347.88|1345.28|0
1646353200000|2022-03-04 00:20:00|1347.88|1345.28|1335.93|1333.33|1349.5|1346.9|1333.32|1330.72|0
1646353500000|2022-03-04 00:25:00|1336.06|1333.46|1334.68|1332.08|1341.79|1339.19|1334.43|1331.83|0
1646353800000|2022-03-04 00:30:00|1334.18|1331.58|1324.12|1321.52|1336.93|1334.33|1323.48|1320.88|0
1646354100000|2022-03-04 00:35:00|1324.49|1321.89|1307.33|1303.93|1330.96|1328.36|1306.95|1303.55|0
1646354400000|2022-03-04 00:40:00|1306.95|1303.55|1302.34|1298.94|1308.69|1305.29|1298.26|1294.86|0
1646354700000|2022-03-04 00:45:00|1301.09|1297.69|1309.74|1306.34|1310.49|1307.09|1297.99|1294.59|0
1646355000000|2022-03-04 00:50:00|1310.49|1307.09|1302.78|1299.38|1312.48|1309.08|1302.78|1299.38|0
1646355300000|2022-03-04 00:55:00|1302.53|1299.13|1298.18|1294.78|1304.02|1300.62|1287.74|1284.34|0
1646355600000|2022-03-04 01:00:00|1298.55|1295.15|1313.98|1310.58|1314.72|1311.32|1290.12|1286.72|0
1646355900000|2022-03-04 01:05:00|1315.97|1312.57|1294.61|1291.21|1317.33|1313.93|1291.38|1287.98|0
1646356200000|2022-03-04 01:10:00|1294.74|1291.34|1303.3|1299.9|1305.29|1301.89|1287.65|1284.25|0
1646356500000|2022-03-04 01:15:00|1302.56|1299.16|1307.03|1303.63|1308.77|1305.37|1297.84|1294.44|0
1646356800000|2022-03-04 01:20:00|1306.78|1303.38|1322.73|1319.33|1325.47|1322.07|1304.67|1301.27|0
1646357100000|2022-03-04 01:25:00|1321.99|1318.59|1316.7|1313.3|1322.61|1319.21|1311.72|1308.32|0
1646357400000|2022-03-04 01:30:00|1316.95|1313.55|1324.66|1321.26|1324.66|1321.26|1313.71|1310.31|0
1646357700000|2022-03-04 01:35:00|1325.9|1322.5|1324.91|1321.51|1332.87|1329.47|1322.42|1319.02|0
1646358000000|2022-03-04 01:40:00|1324.79|1321.39|1325.9|1322.5|1327.53|1324.13|1319.93|1316.53|0
1646358300000|2022-03-04 01:45:00|1326.15|1322.75|1332.73|1329.33|1333.97|1330.57|1322.42|1319.02|0
1646358600000|2022-03-04 01:50:00|1332.85|1329.45|1340.03|1336.63|1345.64|1342.24|1332.85|1329.45|0
1646358900000|2022-03-04 01:55:00|1340.53|1337.13|1338.13|1334.73|1342.77|1339.37|1337.63|1334.23|0
1646359200000|2022-03-04 02:00:00|1338.25|1334.85|1329.27|1325.87|1339.99|1336.59|1326.05|1322.65|0
1646359500000|2022-03-04 02:05:00|1329.65|1326.25|1331.89|1328.49|1334.63|1331.23|1328.52|1325.12|0
1646359800000|2022-03-04 02:10:00|1332.26|1328.86|1336.46|1333.06|1339.23|1335.83|1331.01|1327.61|0
1646360100000|2022-03-04 02:15:00|1336.34|1332.94|1330.11|1326.71|1338.58|1335.18|1329.99|1326.59|0
1646360400000|2022-03-04 02:20:00|1330.48|1327.08|1331.73|1328.33|1334.22|1330.82|1329.62|1326.22|0
1646360700000|2022-03-04 02:25:00|1331.86|1328.46|1327.87|1324.47|1332.35|1328.95|1326.75|1323.35|0
1646361000000|2022-03-04 02:30:00|1327.99|1324.59|1332.1|1328.7|1333.35|1329.95|1327.99|1324.59|0
1646361300000|2022-03-04 02:35:00|1332.35|1328.95|1339.82|1336.42|1341.69|1338.29|1330.61|1327.21|0
1646361600000|2022-03-04 02:40:00|1339.57|1336.17|1335.71|1332.31|1340.19|1336.79|1334.59|1331.19|0
1646361900000|2022-03-04 02:45:00|1335.96|1332.56|1331.85|1328.45|1336.34|1332.94|1330.48|1327.08|0
1646362200000|2022-03-04 02:50:00|1331.72|1328.32|1326.24|1322.84|1332.1|1328.7|1320.77|1317.37|0
1646362500000|2022-03-04 02:55:00|1325.63|1322.23|1326.3|1322.9|1329.16|1325.76|1322.69|1319.29|0
1646362800000|2022-03-04 03:00:00|1326.67|1323.27|1328.91|1325.51|1333.02|1329.62|1326.3|1322.9|0
1646363100000|2022-03-04 03:05:00|1328.54|1325.14|1327.89|1325.29|1329.26|1326.66|1324.18|1320.78|0
1646363400000|2022-03-04 03:10:00|1327.77|1325.17|1327.49|1324.89|1328.76|1326.16|1322.39|1319.79|0
1646363700000|2022-03-04 03:15:00|1326.87|1324.27|1321.64|1319.04|1328.49|1325.89|1321.27|1318.67|0
1646364000000|2022-03-04 03:20:00|1322.63|1320.03|1326.12|1323.52|1326.5|1323.9|1321.89|1319.29|0
1646364300000|2022-03-04 03:25:00|1326|1323.4|1326.25|1323.65|1327.99|1325.39|1320.89|1318.29|0
1646364600000|2022-03-04 03:30:00|1326.12|1323.52|1327.24|1324.64|1328.86|1326.26|1324.38|1321.78|0
1646364900000|2022-03-04 03:35:00|1327.36|1324.76|1327.36|1324.76|1330.35|1327.75|1324.5|1321.9|0
1646365200000|2022-03-04 03:40:00|1327.24|1324.64|1324.37|1321.77|1327.24|1324.64|1322.76|1320.16|0
1646365500000|2022-03-04 03:45:00|1323.63|1321.03|1317.9|1315.3|1325.12|1322.52|1317.65|1315.05|0
1646365800000|2022-03-04 03:50:00|1318.15|1315.55|1321.26|1318.66|1321.76|1319.16|1316.65|1314.05|0
1646366100000|2022-03-04 03:55:00|1321.13|1318.53|1320.39|1317.79|1322.88|1320.28|1319.14|1316.54|0
1646366400000|2022-03-04 04:00:00|1320.14|1317.54|1319.42|1316.82|1321.63|1319.03|1318.39|1315.79|0
1646366700000|2022-03-04 04:05:00|1319.55|1316.95|1323.4|1320.8|1324.9|1322.3|1317.43|1314.83|0
1646367000000|2022-03-04 04:10:00|1323.28|1320.68|1321.79|1319.19|1324.28|1321.68|1320.91|1318.31|0
1646367300000|2022-03-04 04:15:00|1322.16|1319.56|1324.78|1322.18|1325.15|1322.55|1321.29|1318.69|0
1646367600000|2022-03-04 04:20:00|1324.9|1322.3|1320.66|1318.06|1324.9|1322.3|1319.92|1317.32|0
1646367900000|2022-03-04 04:25:00|1320.91|1318.31|1321.16|1318.56|1324.03|1321.43|1319.8|1317.2|0
1646368200000|2022-03-04 04:30:00|1322.04|1319.44|1320.16|1317.56|1323.4|1320.8|1318.3|1315.7|0
1646368500000|2022-03-04 04:35:00|1320.04|1317.44|1324.15|1321.55|1324.27|1321.67|1319.42|1316.82|0
1646368800000|2022-03-04 04:40:00|1324.03|1321.43|1325.39|1322.79|1326.88|1324.28|1324.03|1321.43|0
1646369100000|2022-03-04 04:45:00|1325.02|1322.42|1323.03|1320.43|1325.14|1322.54|1320.91|1318.31|0
1646369400000|2022-03-04 04:50:00|1323.53|1320.93|1325.02|1322.42|1325.14|1322.54|1323.28|1320.68|0
1646369700000|2022-03-04 04:55:00|1324.52|1321.92|1327.13|1324.53|1328.62|1326.02|1324.52|1321.92|0
1646370000000|2022-03-04 05:00:00|1327.51|1324.91|1331.61|1329.01|1331.61|1329.01|1326.01|1323.41|0
1646370300000|2022-03-04 05:05:00|1331.74|1329.14|1331.74|1329.14|1332.36|1329.76|1329.87|1327.27|0
1646370600000|2022-03-04 05:10:00|1331.61|1329.01|1335.97|1333.37|1336.97|1334.37|1331.61|1329.01|0
1646370900000|2022-03-04 05:15:00|1336.34|1333.74|1335.47|1332.87|1336.47|1333.87|1333.48|1330.88|0
1646371200000|2022-03-04 05:20:00|1335.97|1333.37|1334.97|1332.37|1336.72|1334.12|1333.48|1330.88|0
1646371500000|2022-03-04 05:25:00|1335.09|1332.49|1333.6|1331|1335.34|1332.74|1333.1|1330.5|0
1646371800000|2022-03-04 05:30:00|1333.1|1330.5|1334.84|1332.24|1335.59|1332.99|1332.73|1330.13|0
1646372100000|2022-03-04 05:35:00|1335.09|1332.49|1334.32|1331.72|1336.07|1333.47|1333.73|1331.13|0
1646372400000|2022-03-04 05:40:00|1334.57|1331.97|1332.96|1330.36|1335.95|1333.35|1330.72|1328.12|0
1646372700000|2022-03-04 05:45:00|1332.83|1330.23|1332.21|1329.61|1334.32|1331.72|1330.47|1327.87|0
1646373000000|2022-03-04 05:50:00|1332.33|1329.73|1335.69|1333.09|1335.81|1333.21|1331.58|1328.98|0
1646373300000|2022-03-04 05:55:00|1335.56|1332.96|1339.3|1336.7|1340.18|1337.58|1335.2|1332.6|0
1646373600000|2022-03-04 06:00:00|1338.93|1336.33|1343.28|1340.68|1343.91|1341.31|1336.94|1334.34|0
1646373900000|2022-03-04 06:05:00|1343.66|1341.06|1346.89|1344.29|1350.64|1348.04|1343.66|1341.06|0
1646374200000|2022-03-04 06:10:00|1347.01|1344.41|1345.89|1343.29|1347.14|1344.54|1344.4|1341.8|0
1646374500000|2022-03-04 06:15:00|1345.76|1343.16|1345.51|1342.91|1348.63|1346.03|1344.65|1342.05|0
1646374800000|2022-03-04 06:20:00|1345.39|1342.79|1343.52|1340.92|1345.51|1342.91|1341.66|1339.06|0
1646375100000|2022-03-04 06:25:00|1343.65|1341.05|1346.89|1344.29|1347.01|1344.41|1343.65|1341.05|0
1646375400000|2022-03-04 06:30:00|1346.76|1344.16|1342.67|1340.27|1347.01|1344.41|1341.28|1338.68|0
1646375700000|2022-03-04 06:35:00|1342.92|1340.52|1342.67|1340.27|1344.91|1342.51|1342.17|1339.77|0
1646376000000|2022-03-04 06:40:00|1342.8|1340.4|1342.92|1340.52|1343.8|1341.4|1339.93|1337.53|0
1646376300000|2022-03-04 06:45:00|1342.67|1340.27|1340.43|1338.03|1342.67|1340.27|1338.93|1336.53|0
1646376600000|2022-03-04 06:50:00|1340.93|1338.53|1339.56|1337.16|1341.67|1339.27|1339.31|1336.91|0
1646376900000|2022-03-04 06:55:00|1339.43|1337.03|1342.3|1339.9|1343.41|1341.01|1339.18|1336.78|0
1646377200000|2022-03-04 07:00:00|1342.17|1339.77|1346.53|1344.13|1347.65|1345.25|1340.43|1338.03|0
1646377500000|2022-03-04 07:05:00|1347.15|1344.75|1351.14|1348.74|1354.75|1352.35|1346.65|1344.25|0
1646377800000|2022-03-04 07:10:00|1350.64|1348.24|1345.64|1343.24|1351.76|1349.36|1345.53|1343.13|0
1646378100000|2022-03-04 07:15:00|1345.15|1342.75|1338.46|1336.06|1347.14|1344.74|1338.34|1335.94|0
1646378400000|2022-03-04 07:20:00|1338.96|1336.56|1343.61|1341.21|1345.11|1342.71|1338.96|1336.56|0
1646378700000|2022-03-04 07:25:00|1342.62|1340.22|1348.42|1346.02|1350.66|1348.26|1342.37|1339.97|0
1646379000000|2022-03-04 07:30:00|1348.29|1345.89|1347.29|1344.89|1350.28|1347.88|1346.68|1344.28|0
1646379300000|2022-03-04 07:35:00|1347.04|1344.64|1343.24|1340.84|1350.17|1347.77|1343.24|1340.84|0
1646379600000|2022-03-04 07:40:00|1342.99|1340.59|1343.99|1341.59|1344.49|1342.09|1341.63|1339.23|0
1646379900000|2022-03-04 07:45:00|1344.49|1342.09|1343.74|1341.34|1347.86|1345.46|1343.24|1340.84|0
1646380200000|2022-03-04 07:50:00|1343.62|1341.22|1344.12|1341.72|1344.98|1342.58|1342.24|1339.84|0
1646380500000|2022-03-04 07:55:00|1344.37|1341.97|1348.21|1345.81|1348.72|1346.32|1343.74|1341.34|0
1646380800000|2022-03-04 08:00:00|1347.09|1344.69|1343.53|1341.13|1353.45|1351.05|1343.53|1341.13|0
1646381100000|2022-03-04 08:05:00|1342.79|1340.87|1355.6|1353.68|1355.6|1353.68|1342.42|1340.5|0
1646381400000|2022-03-04 08:10:00|1355.97|1354.05|1358.3|1356.38|1361.45|1359.53|1355.47|1353.55|0
1646381700000|2022-03-04 08:15:00|1358.67|1356.75|1353.7|1351.78|1358.67|1356.75|1351.71|1349.79|0
1646382000000|2022-03-04 08:20:00|1353.33|1351.41|1357.92|1356|1362.9|1360.98|1352.95|1351.03|0
1646382300000|2022-03-04 08:25:00|1357.56|1355.64|1352.72|1350.8|1359.3|1357.38|1351.98|1350.06|0
1646382600000|2022-03-04 08:30:00|1352.22|1350.3|1342.02|1340.1|1352.22|1350.3|1340.91|1338.99|0
1646382900000|2022-03-04 08:35:00|1341.9|1339.98|1338.29|1336.37|1343.89|1341.97|1337.3|1335.38|0
1646383200000|2022-03-04 08:40:00|1338.17|1336.25|1335.85|1333.93|1340.53|1338.61|1333.99|1332.07|0
1646383500000|2022-03-04 08:45:00|1336.73|1334.81|1337.1|1335.18|1340.21|1338.29|1333.99|1332.07|0
1646383800000|2022-03-04 08:50:00|1336.98|1335.06|1336.85|1334.93|1338.22|1336.3|1332|1330.08|0
1646384100000|2022-03-04 08:55:00|1336.48|1334.56|1333|1331.08|1337.59|1335.67|1332|1330.08|0
1646384400000|2022-03-04 09:00:00|1332.25|1330.33|1329.8|1327.88|1334.86|1332.94|1328.06|1326.14|0
1646384700000|2022-03-04 09:05:00|1330.05|1328.13|1326.44|1324.52|1332.41|1330.49|1326.07|1324.15|0
1646385000000|2022-03-04 09:10:00|1326.82|1324.9|1325.94|1324.02|1327.93|1326.01|1324.58|1322.66|0
1646385300000|2022-03-04 09:15:00|1325.69|1323.77|1328.31|1326.39|1329.06|1327.14|1323.83|1321.91|0
1646385600000|2022-03-04 09:20:00|1328.06|1326.14|1322.46|1320.54|1328.43|1326.51|1318.73|1316.81|0
1646385900000|2022-03-04 09:25:00|1322.84|1320.92|1330.05|1328.13|1330.3|1328.38|1320.11|1318.19|0
1646386200000|2022-03-04 09:30:00|1329.92|1328|1332|1330.08|1335.6|1333.68|1328.8|1326.88|0
1646386500000|2022-03-04 09:35:00|1332.74|1330.82|1321.84|1319.92|1332.74|1330.82|1321.84|1319.92|0
1646386800000|2022-03-04 09:40:00|1322.21|1320.29|1324.2|1322.28|1326.43|1324.51|1319.11|1317.19|0
1646387100000|2022-03-04 09:45:00|1324.58|1322.66|1327.07|1325.15|1331.17|1329.25|1324.33|1322.41|0
1646387400000|2022-03-04 09:50:00|1326.83|1324.91|1324.59|1322.67|1330.3|1328.38|1324.59|1322.67|0
1646387700000|2022-03-04 09:55:00|1325.58|1323.66|1326.33|1324.41|1326.94|1325.02|1320.86|1318.94|0
1646388000000|2022-03-04 10:00:00|1326.44|1324.52|1328.43|1326.51|1329.92|1328|1322.47|1320.55|0
1646388300000|2022-03-04 10:05:00|1328.56|1326.64|1326.32|1324.4|1330.17|1328.25|1326.07|1324.15|0
1646388600000|2022-03-04 10:10:00|1326.07|1324.15|1328.06|1326.14|1330.17|1328.25|1324.33|1322.41|0
1646388900000|2022-03-04 10:15:00|1328.18|1326.26|1329.92|1328|1331.29|1329.37|1326.82|1324.9|0
1646389200000|2022-03-04 10:20:00|1329.55|1327.63|1335.83|1333.91|1336.71|1334.79|1328.06|1326.14|0
1646389500000|2022-03-04 10:25:00|1335.58|1333.66|1340.93|1339.01|1340.93|1339.01|1334.22|1332.3|0
1646389800000|2022-03-04 10:30:00|1341.3|1339.38|1335.58|1333.66|1341.3|1339.38|1334.97|1333.05|0
1646390100000|2022-03-04 10:35:00|1335.46|1333.54|1333.73|1331.81|1335.72|1333.8|1333.49|1331.57|0
1646390400000|2022-03-04 10:40:00|1333.98|1332.06|1331.25|1329.33|1334.73|1332.81|1331|1329.08|0
1646390700000|2022-03-04 10:45:00|1331.61|1329.69|1330.51|1328.59|1331.61|1329.69|1328.15|1326.23|0
1646391000000|2022-03-04 10:50:00|1330.63|1328.71|1325.04|1323.12|1331.51|1329.59|1325.04|1323.12|0
1646391300000|2022-03-04 10:55:00|1324.54|1322.62|1324.44|1322.52|1329.41|1327.49|1323.3|1321.38|0
1646391600000|2022-03-04 11:00:00|1324.57|1322.65|1326.43|1324.51|1326.81|1324.89|1321.34|1319.42|0
1646391900000|2022-03-04 11:05:00|1326.18|1324.26|1329.04|1327.12|1329.66|1327.74|1324.07|1322.15|0
1646392200000|2022-03-04 11:10:00|1328.42|1326.5|1322.58|1320.66|1329.16|1327.24|1322.33|1320.41|0
1646392500000|2022-03-04 11:15:00|1322.7|1320.78|1319.71|1317.79|1324.57|1322.65|1319.71|1317.79|0
1646392800000|2022-03-04 11:20:00|1319.59|1317.67|1326.17|1324.25|1326.67|1324.75|1318.35|1316.43|0
1646393100000|2022-03-04 11:25:00|1326.06|1324.14|1327.55|1325.63|1327.55|1325.63|1325.06|1323.14|0
1646393400000|2022-03-04 11:30:00|1327.79|1325.87|1329.16|1327.24|1329.53|1327.61|1325.06|1323.14|0
1646393700000|2022-03-04 11:35:00|1329.04|1327.12|1323.81|1321.89|1329.53|1327.61|1323.81|1321.89|0
1646394000000|2022-03-04 11:40:00|1323.93|1322.01|1326.17|1324.25|1327.79|1325.87|1322.44|1320.52|0
1646394300000|2022-03-04 11:45:00|1326.05|1324.13|1326.79|1324.87|1328.29|1326.37|1324.06|1322.14|0
1646394600000|2022-03-04 11:50:00|1326.67|1324.75|1329.9|1327.98|1330.64|1328.72|1324.43|1322.51|0
1646394900000|2022-03-04 11:55:00|1330.27|1328.35|1325.92|1324|1330.27|1328.35|1323.81|1321.89|0
1646395200000|2022-03-04 12:00:00|1326.05|1324.13|1327.79|1325.87|1328.28|1326.36|1323.56|1321.64|0
1646395500000|2022-03-04 12:05:00|1327.29|1325.37|1319.83|1317.91|1327.78|1325.86|1319.83|1317.91|0
1646395800000|2022-03-04 12:10:00|1319.7|1317.78|1316.1|1314.18|1321.32|1319.4|1315.6|1313.68|0
1646396100000|2022-03-04 12:15:00|1315.85|1313.93|1322.08|1320.16|1322.57|1320.65|1315.72|1313.8|0
1646396400000|2022-03-04 12:20:00|1321.7|1319.78|1318.85|1316.93|1322.57|1320.65|1317.85|1315.93|0
1646396700000|2022-03-04 12:25:00|1318.35|1316.43|1313.13|1311.21|1318.96|1317.04|1312.38|1310.46|0
1646397000000|2022-03-04 12:30:00|1313.38|1311.46|1313.74|1311.82|1315.73|1313.81|1312.38|1310.46|0
1646397300000|2022-03-04 12:35:00|1313.13|1311.21|1320.58|1318.66|1321.08|1319.16|1312.88|1310.96|0
1646397600000|2022-03-04 12:40:00|1320.7|1318.78|1322.57|1320.65|1322.57|1320.65|1318.96|1317.04|0
1646397900000|2022-03-04 12:45:00|1323.93|1322.01|1325.92|1324|1329.78|1327.86|1323.93|1322.01|0
1646398200000|2022-03-04 12:50:00|1325.8|1323.88|1323.18|1321.26|1326.54|1324.62|1320.33|1318.41|0
1646398500000|2022-03-04 12:55:00|1323.06|1321.14|1326.76|1324.84|1327.51|1325.59|1322.57|1320.65|0
1646398800000|2022-03-04 13:00:00|1326.63|1324.71|1326.49|1324.57|1329.25|1327.33|1323.9|1321.98|0
1646399100000|2022-03-04 13:05:00|1326.11|1324.19|1326.11|1324.19|1330.46|1328.54|1325.61|1323.69|0
1646399400000|2022-03-04 13:10:00|1325.74|1323.82|1325.24|1323.32|1326.85|1324.93|1323.5|1321.58|0
1646399700000|2022-03-04 13:15:00|1324.99|1323.07|1321.63|1319.71|1326.48|1324.56|1321.13|1319.21|0
1646400000000|2022-03-04 13:20:00|1321.88|1319.96|1323.47|1321.55|1326.95|1325.03|1321.88|1319.96|0
1646400300000|2022-03-04 13:25:00|1323.22|1321.3|1326.21|1324.29|1329.19|1327.27|1322.73|1320.81|0
1646400600000|2022-03-04 13:30:00|1326.08|1324.16|1336.12|1334.2|1344.98|1343.06|1326.08|1324.16|0
1646400900000|2022-03-04 13:35:00|1335.87|1333.95|1330.27|1328.35|1336.98|1335.06|1328.9|1326.98|0
1646401200000|2022-03-04 13:40:00|1330.39|1328.47|1325.92|1324|1333.88|1331.96|1325.92|1324|0
1646401500000|2022-03-04 13:45:00|1326.16|1324.24|1319.45|1317.53|1330.14|1328.22|1319.45|1317.53|0
1646401800000|2022-03-04 13:50:00|1319.2|1317.28|1317.83|1315.91|1322.93|1321.01|1316.46|1314.54|0
1646402100000|2022-03-04 13:55:00|1318.2|1316.28|1322|1320.08|1322|1320.08|1316.71|1314.79|0
1646402400000|2022-03-04 14:00:00|1321.75|1319.83|1320.01|1318.09|1324.24|1322.32|1319.76|1317.84|0
1646402700000|2022-03-04 14:05:00|1320.13|1318.21|1316.53|1314.61|1320.75|1318.83|1315.28|1313.36|0
1646403000000|2022-03-04 14:10:00|1316.03|1314.11|1318|1316.08|1320.99|1319.07|1314.52|1312.6|0
1646403300000|2022-03-04 14:15:00|1318.25|1316.33|1320.61|1318.69|1322.23|1320.31|1317.01|1315.09|0
1646403600000|2022-03-04 14:20:00|1320.24|1318.32|1323.84|1321.92|1327.7|1325.78|1319.86|1317.94|0
1646403900000|2022-03-04 14:25:00|1323.97|1322.05|1322.35|1320.43|1325.21|1323.29|1321.98|1320.06|0
1646404200000|2022-03-04 14:30:00|1322.23|1320.31|1320.12|1318.2|1329.69|1327.77|1318.38|1316.46|0
1646404500000|2022-03-04 14:35:00|1320.62|1318.7|1321.15|1319.23|1327.83|1325.91|1319.38|1317.46|0
1646404800000|2022-03-04 14:40:00|1320.66|1318.74|1314.44|1312.52|1320.66|1318.74|1311.7|1309.78|0
1646405100000|2022-03-04 14:45:00|1313.94|1312.02|1300.26|1298.34|1316.67|1314.75|1300.26|1298.34|0
1646405400000|2022-03-04 14:50:00|1301.26|1299.34|1306.69|1304.77|1311.46|1309.54|1299.52|1297.6|0
1646405700000|2022-03-04 14:55:00|1307.06|1305.14|1321.62|1319.7|1325.35|1323.43|1303.96|1302.04|0
1646406000000|2022-03-04 15:00:00|1321.86|1319.94|1319.62|1317.7|1328.58|1326.66|1316.14|1314.22|0
1646406300000|2022-03-04 15:05:00|1319.13|1317.21|1305.41|1303.49|1319.49|1317.57|1304.41|1302.49|0
1646406600000|2022-03-04 15:10:00|1305.16|1303.24|1296.49|1294.57|1307.15|1305.23|1295|1293.08|0
1646406900000|2022-03-04 15:15:00|1296|1294.08|1294.5|1292.58|1299.97|1298.05|1292.02|1290.1|0
1646407200000|2022-03-04 15:20:00|1295.75|1293.83|1299.17|1297.25|1303.33|1301.41|1295|1293.08|0
1646407500000|2022-03-04 15:25:00|1299.29|1297.37|1301.43|1299.51|1304.67|1302.75|1295.72|1293.8|0
1646407800000|2022-03-04 15:30:00|1302.18|1300.26|1296.71|1294.79|1303.42|1301.5|1293.48|1291.56|0
1646408100000|2022-03-04 15:35:00|1296.83|1294.91|1303.79|1301.87|1310.14|1308.22|1296.71|1294.79|0
1646408400000|2022-03-04 15:40:00|1304.17|1302.25|1294.72|1292.8|1304.17|1302.25|1294.72|1292.8|0
1646408700000|2022-03-04 15:45:00|1294.84|1292.92|1292.48|1290.56|1298.94|1297.02|1290.49|1288.57|0
1646409000000|2022-03-04 15:50:00|1293.22|1291.3|1295.55|1293.63|1297.42|1295.5|1291.35|1289.43|0
1646409300000|2022-03-04 15:55:00|1295.68|1293.76|1289.71|1287.79|1295.68|1293.76|1288.72|1286.8|0
1646409600000|2022-03-04 16:00:00|1290.21|1288.29|1287.97|1286.05|1293.94|1292.02|1287.48|1285.56|0
1646409900000|2022-03-04 16:05:00|1289.09|1287.17|1288.72|1286.8|1291.2|1289.28|1286.23|1284.31|0
1646410200000|2022-03-04 16:10:00|1288.97|1287.05|1287.22|1285.3|1289.21|1287.29|1283.99|1282.07|0
1646410500000|2022-03-04 16:15:00|1287.97|1286.05|1294.19|1292.27|1297.67|1295.75|1285.85|1283.93|0
1646410800000|2022-03-04 16:20:00|1293.94|1292.02|1295.43|1293.51|1295.68|1293.76|1288.47|1286.55|0
1646411100000|2022-03-04 16:25:00|1294.68|1292.76|1296.42|1294.5|1298.78|1296.86|1290.45|1288.53|0
1646411400000|2022-03-04 16:30:00|1295.18|1293.26|1291.94|1290.02|1296.92|1295|1287.97|1286.05|0
1646411700000|2022-03-04 16:35:00|1292.19|1290.27|1301.39|1299.47|1301.64|1299.72|1284.98|1283.06|0
1646412000000|2022-03-04 16:40:00|1300.9|1298.98|1300.15|1298.23|1303.63|1301.71|1296.92|1295|0
1646412300000|2022-03-04 16:45:00|1300.65|1298.73|1304.1|1302.18|1305.1|1303.18|1298.66|1296.74|0
1646412600000|2022-03-04 16:50:00|1304.35|1302.43|1299.13|1297.21|1304.35|1302.43|1297.88|1295.96|0
1646412900000|2022-03-04 16:55:00|1298.88|1296.96|1297.35|1295.43|1300.49|1298.57|1295.15|1293.23|0
1646413200000|2022-03-04 17:00:00|1297.1|1295.18|1297.1|1295.18|1298.59|1296.67|1292.37|1290.45|0
1646413500000|2022-03-04 17:05:00|1296.1|1294.18|1301.57|1299.65|1303.32|1301.4|1292.87|1290.95|0
1646413800000|2022-03-04 17:10:00|1301.33|1299.41|1315.26|1313.34|1317|1315.08|1301.33|1299.41|0
1646414100000|2022-03-04 17:15:00|1315.51|1313.59|1317|1315.08|1323.47|1321.55|1315.26|1313.34|0
1646414400000|2022-03-04 17:20:00|1317.62|1315.7|1312.77|1310.85|1318.49|1316.57|1311.03|1309.11|0
1646414700000|2022-03-04 17:25:00|1312.02|1310.1|1319.49|1317.57|1320.73|1318.81|1309.28|1307.36|0
1646415000000|2022-03-04 17:30:00|1318.49|1316.57|1317|1315.08|1322.22|1320.3|1316|1314.08|0
1646415300000|2022-03-04 17:35:00|1317.25|1315.33|1318.21|1316.29|1321.23|1319.31|1316.5|1314.58|0
1646415600000|2022-03-04 17:40:00|1319.45|1317.53|1311.74|1309.82|1320.7|1318.78|1310.24|1308.32|0
1646415900000|2022-03-04 17:45:00|1311.24|1309.32|1316.21|1314.29|1317.21|1315.29|1310.24|1308.32|0
1646416200000|2022-03-04 17:50:00|1317.21|1315.29|1319.7|1317.78|1323.18|1321.26|1313.84|1311.92|0
1646416500000|2022-03-04 17:55:00|1319.45|1317.53|1323.93|1322.01|1328.16|1326.24|1319.45|1317.53|0
1646416800000|2022-03-04 18:00:00|1324.05|1322.13|1334.63|1332.71|1334.88|1332.96|1324.05|1322.13|0
1646417100000|2022-03-04 18:05:00|1335.38|1333.46|1337.24|1335.32|1338.49|1336.57|1332.89|1330.97|0
1646417400000|2022-03-04 18:10:00|1337.62|1335.7|1331.39|1329.47|1338.12|1336.2|1331.39|1329.47|0
1646417700000|2022-03-04 18:15:00|1331.63|1329.71|1325.28|1323.36|1334.12|1332.2|1322.29|1320.37|0
1646418000000|2022-03-04 18:20:00|1325.16|1323.24|1322.92|1321|1329.89|1327.97|1322.92|1321|0
1646418300000|2022-03-04 18:25:00|1322.17|1320.25|1322.92|1321|1326.4|1324.48|1322.17|1320.25|0
1646418600000|2022-03-04 18:30:00|1323.17|1321.25|1325.65|1323.73|1328.15|1326.23|1323.17|1321.25|0
1646418900000|2022-03-04 18:35:00|1325.9|1323.98|1332.87|1330.95|1333.12|1331.2|1325.16|1323.24|0
1646419200000|2022-03-04 18:40:00|1332.63|1330.71|1317.31|1315.39|1332.63|1330.71|1316.44|1314.52|0
1646419500000|2022-03-04 18:45:00|1317.19|1315.27|1316.69|1314.77|1317.19|1315.27|1314.2|1312.28|0
1646419800000|2022-03-04 18:50:00|1316.94|1315.02|1319.43|1317.51|1320.17|1318.25|1316.94|1315.02|0
1646420100000|2022-03-04 18:55:00|1319.68|1317.76|1309.34|1307.42|1321.17|1319.25|1307.98|1306.06|0
1646420400000|2022-03-04 19:00:00|1309.47|1307.55|1307.73|1305.81|1312.7|1310.78|1302.25|1300.33|0
1646420700000|2022-03-04 19:05:00|1308.72|1306.8|1308.97|1307.05|1310.71|1308.79|1306.23|1304.31|0
1646421000000|2022-03-04 19:10:00|1309.47|1307.55|1304.49|1302.57|1309.47|1307.55|1303.86|1301.94|0
1646421300000|2022-03-04 19:15:00|1304.74|1302.82|1306.6|1304.68|1307.47|1305.55|1301.75|1299.83|0
1646421600000|2022-03-04 19:20:00|1306.48|1304.56|1318.93|1317.01|1319.92|1318|1305.98|1304.06|0
1646421900000|2022-03-04 19:25:00|1318.68|1316.76|1316.93|1315.01|1322.91|1320.99|1313.2|1311.28|0
1646422200000|2022-03-04 19:30:00|1316.8|1314.88|1318.92|1317|1320.92|1319|1313.95|1312.03|0
1646422500000|2022-03-04 19:35:00|1319.04|1317.12|1316.93|1315.01|1320.42|1318.5|1313.45|1311.53|0
1646422800000|2022-03-04 19:40:00|1317.43|1315.51|1308.22|1306.3|1317.43|1315.51|1307.47|1305.55|0
1646423100000|2022-03-04 19:45:00|1308.47|1306.55|1305.23|1303.31|1309.71|1307.79|1304.73|1302.81|0
1646423400000|2022-03-04 19:50:00|1305.73|1303.81|1306.59|1304.67|1311.82|1309.9|1303.99|1302.07|0
1646423700000|2022-03-04 19:55:00|1306.97|1305.05|1297.88|1295.96|1308.96|1307.04|1297.27|1295.35|0
1646424000000|2022-03-04 20:00:00|1297.76|1295.84|1307.09|1305.17|1309.96|1308.04|1297.63|1295.71|0
1646424300000|2022-03-04 20:05:00|1307.22|1305.3|1306.97|1305.05|1312.94|1311.02|1305.6|1303.68|0
1646424600000|2022-03-04 20:10:00|1307.47|1305.55|1303.24|1301.32|1312.2|1310.28|1302.24|1300.32|0
1646424900000|2022-03-04 20:15:00|1302.86|1300.94|1304.98|1303.06|1310.7|1308.78|1302.49|1300.57|0
1646425200000|2022-03-04 20:20:00|1304.85|1302.93|1306.97|1305.05|1308.71|1306.79|1301.74|1299.82|0
1646425500000|2022-03-04 20:25:00|1307.22|1305.3|1312.19|1310.27|1318.42|1316.5|1306.97|1305.05|0
1646425800000|2022-03-04 20:30:00|1310.7|1308.78|1310.45|1308.53|1315.18|1313.26|1306.96|1305.04|0
1646426100000|2022-03-04 20:35:00|1311.44|1309.52|1305.47|1303.55|1313.69|1311.77|1301.49|1299.57|0
1646426400000|2022-03-04 20:40:00|1306.71|1304.79|1309.7|1307.78|1312.69|1310.77|1304.59|1302.67|0
1646426700000|2022-03-04 20:45:00|1309.95|1308.03|1306.33|1304.41|1316.67|1314.75|1304.97|1303.05|0
1646427000000|2022-03-04 20:50:00|1306.46|1304.54|1325.1|1323.18|1325.1|1323.18|1306.21|1304.29|0
1646427300000|2022-03-04 20:55:00|1325.47|1323.55|1329.59|1327.67|1330.83|1328.91|1323.86|1321.94|0
1646427600000|2022-03-04 21:00:00|1327.59|1325.67|1325.35|1323.43|1327.59|1325.67|1322.61|1320.69|0
1646427900000|2022-03-04 21:05:00|1325.6|1323.68|1325.22|1323.3|1326.22|1324.3|1320.24|1318.32|0
1646428200000|2022-03-04 21:10:00|1325.35|1323.43|1321.86|1319.94|1325.72|1323.8|1321.37|1319.45|0
1646640300000|2022-03-07 08:05:00|1263.49|1261.41|1267.85|1265.77|1272.34|1270.26|1263.49|1261.41|0
1646640600000|2022-03-07 08:10:00|1267.23|1265.15|1262.24|1260.16|1270.1|1268.02|1259.01|1256.93|0
1646640900000|2022-03-07 08:15:00|1262.12|1260.04|1254.02|1251.94|1266.36|1264.28|1250.04|1247.96|0
1646641200000|2022-03-07 08:20:00|1254.27|1252.19|1245.19|1243.11|1254.52|1252.44|1245.19|1243.11|0
1646641500000|2022-03-07 08:25:00|1244.31|1242.23|1247.3|1245.22|1250.29|1248.21|1244.31|1242.23|0
1646641800000|2022-03-07 08:30:00|1246.93|1244.85|1247.18|1245.1|1247.18|1245.1|1240.08|1238|0
1646642100000|2022-03-07 08:35:00|1247.3|1245.22|1254.02|1251.94|1259.5|1257.42|1245.44|1243.36|0
1646642400000|2022-03-07 08:40:00|1254.52|1252.44|1249.39|1247.31|1256.12|1254.04|1248.02|1245.94|0
1646642700000|2022-03-07 08:45:00|1249.26|1247.18|1251.63|1249.55|1256.86|1254.78|1248.4|1246.32|0
1646643000000|2022-03-07 08:50:00|1251.25|1249.17|1256.36|1254.28|1258.48|1256.4|1250.51|1248.43|0
1646643300000|2022-03-07 08:55:00|1256.11|1254.03|1260.96|1258.88|1265.2|1263.12|1256.11|1254.03|0
1646643600000|2022-03-07 09:00:00|1260.84|1258.76|1261.33|1259.25|1265.83|1263.75|1260.46|1258.38|0
1646643900000|2022-03-07 09:05:00|1261.95|1259.87|1272.16|1270.08|1274.24|1272.16|1261.58|1259.5|0
1646644200000|2022-03-07 09:10:00|1272.41|1270.33|1271.64|1269.56|1273.77|1271.69|1270.4|1268.32|0
1646644500000|2022-03-07 09:15:00|1271.89|1269.81|1267.43|1265.35|1271.89|1269.81|1264.8|1262.72|0
1646644800000|2022-03-07 09:20:00|1267.68|1265.6|1266.93|1264.85|1272.66|1270.58|1266.68|1264.6|0
1646645100000|2022-03-07 09:25:00|1267.06|1264.98|1267.93|1265.85|1271.91|1269.83|1265.81|1263.73|0
1646645400000|2022-03-07 09:30:00|1267.68|1265.6|1261.7|1259.62|1268.8|1266.72|1260.33|1258.25|0
1646645700000|2022-03-07 09:35:00|1261.45|1259.37|1258.46|1256.38|1262.69|1260.61|1258.46|1256.38|0
1646646000000|2022-03-07 09:40:00|1258.09|1256.01|1261.2|1259.12|1264.93|1262.85|1256.84|1254.76|0
1646646300000|2022-03-07 09:45:00|1260.58|1258.5|1255.47|1253.39|1260.58|1258.5|1254.22|1252.14|0
1646646600000|2022-03-07 09:50:00|1255.72|1253.64|1259.83|1257.75|1260.2|1258.12|1253.11|1251.03|0
1646646900000|2022-03-07 09:55:00|1259.58|1257.5|1263.19|1261.11|1266.06|1263.98|1258.09|1256.01|0
1646647200000|2022-03-07 10:00:00|1263.07|1260.99|1263.19|1261.11|1266.31|1264.23|1261.19|1259.11|0
1646647500000|2022-03-07 10:05:00|1263.56|1261.48|1263.68|1261.6|1266.67|1264.59|1260.45|1258.37|0
1646647800000|2022-03-07 10:10:00|1263.93|1261.85|1268.91|1266.83|1269.66|1267.58|1262.32|1260.24|0
1646648100000|2022-03-07 10:15:00|1269.16|1267.08|1267.42|1265.34|1269.91|1267.83|1265.31|1263.23|0
1646648400000|2022-03-07 10:20:00|1267.05|1264.97|1266.8|1264.72|1269.16|1267.08|1266.05|1263.97|0
1646648700000|2022-03-07 10:25:00|1267.05|1264.97|1261.07|1258.99|1268.79|1266.71|1260.94|1258.86|0
1646649000000|2022-03-07 10:30:00|1260.94|1258.86|1261.93|1259.85|1262.18|1260.1|1258.08|1256|0
1646649300000|2022-03-07 10:35:00|1261.69|1259.61|1258.7|1256.62|1263.56|1261.48|1258.45|1256.37|0
1646649600000|2022-03-07 10:40:00|1258.94|1256.86|1260.57|1258.49|1262.56|1260.48|1258.57|1256.49|0
1646649900000|2022-03-07 10:45:00|1260.94|1258.86|1264.42|1262.34|1265.8|1263.72|1260.44|1258.36|0
1646650200000|2022-03-07 10:50:00|1265.17|1263.09|1266.79|1264.71|1268.41|1266.33|1265.17|1263.09|0
1646650500000|2022-03-07 10:55:00|1266.66|1264.58|1256.7|1254.62|1269.65|1267.57|1256.58|1254.5|0
1646650800000|2022-03-07 11:00:00|1256.45|1254.37|1253.09|1251.01|1258.32|1256.24|1252.09|1250.01|0
1646651100000|2022-03-07 11:05:00|1253.34|1251.26|1254.83|1252.75|1255.83|1253.75|1250.6|1248.52|0
1646651400000|2022-03-07 11:10:00|1254.58|1252.5|1257.94|1255.86|1259.57|1257.49|1254.58|1252.5|0
1646651700000|2022-03-07 11:15:00|1257.69|1255.61|1256.94|1254.86|1258.07|1255.99|1246.86|1244.78|0
1646652000000|2022-03-07 11:20:00|1256.82|1254.74|1262.67|1260.59|1264.67|1262.59|1255.7|1253.62|0
1646652300000|2022-03-07 11:25:00|1262.8|1260.72|1261.31|1259.23|1265.79|1263.71|1261.31|1259.23|0
1646652600000|2022-03-07 11:30:00|1260.93|1258.85|1263.42|1261.34|1264.79|1262.71|1260.93|1258.85|0
1646652900000|2022-03-07 11:35:00|1263.55|1261.47|1261.06|1258.98|1264.54|1262.46|1259.18|1257.1|0
1646653200000|2022-03-07 11:40:00|1261.17|1259.09|1266.29|1264.21|1267.4|1265.32|1260.31|1258.23|0
1646653500000|2022-03-07 11:45:00|1265.91|1263.83|1267.15|1265.07|1269.03|1266.95|1265.16|1263.08|0
1646653800000|2022-03-07 11:50:00|1267.28|1265.2|1272.26|1270.18|1273.63|1271.55|1266.04|1263.96|0
1646654100000|2022-03-07 11:55:00|1272.38|1270.3|1276.09|1274.01|1277.5|1275.42|1272.13|1270.05|0
1646654400000|2022-03-07 12:00:00|1276.22|1274.14|1287.59|1285.51|1288.09|1286.01|1276.22|1274.14|0
1646654700000|2022-03-07 12:05:00|1287.71|1285.63|1285.46|1283.38|1290.58|1288.5|1281.72|1279.64|0
1646655000000|2022-03-07 12:10:00|1286.09|1284.01|1290.08|1288|1293.32|1291.24|1286.09|1284.01|0
1646655300000|2022-03-07 12:15:00|1290.33|1288.25|1298.81|1296.73|1298.81|1296.73|1288.33|1286.25|0
1646655600000|2022-03-07 12:20:00|1298.68|1296.6|1301.8|1299.72|1302.55|1300.47|1296.31|1294.23|0
1646655900000|2022-03-07 12:25:00|1302.42|1300.34|1304.3|1302.22|1306.54|1304.46|1296.81|1294.73|0
1646656200000|2022-03-07 12:30:00|1305.41|1303.33|1304.3|1302.22|1309.28|1307.2|1301.55|1299.47|0
1646656500000|2022-03-07 12:35:00|1305.16|1303.08|1307.79|1305.71|1307.91|1305.83|1302.05|1299.97|0
1646656800000|2022-03-07 12:40:00|1306.54|1304.46|1301.55|1299.47|1306.54|1304.46|1299.31|1297.23|0
1646657100000|2022-03-07 12:45:00|1301.05|1298.97|1295.68|1293.6|1302.8|1300.72|1295.31|1293.23|0
1646657400000|2022-03-07 12:50:00|1295.93|1293.85|1301.8|1299.72|1302.55|1300.47|1295.31|1293.23|0
1646657700000|2022-03-07 12:55:00|1302.3|1300.22|1291.82|1289.74|1303.3|1301.22|1291.82|1289.74|0
1646658000000|2022-03-07 13:00:00|1292.07|1289.99|1290.32|1288.24|1294.07|1291.99|1288.33|1286.25|0
1646658300000|2022-03-07 13:05:00|1290.57|1288.49|1295.81|1293.73|1295.81|1293.73|1288.58|1286.5|0
1646658600000|2022-03-07 13:10:00|1295.56|1293.48|1297.06|1294.98|1299.8|1297.72|1295.06|1292.98|0
1646658900000|2022-03-07 13:15:00|1297.31|1295.23|1303.54|1301.46|1303.79|1301.71|1296.18|1294.1|0
1646659200000|2022-03-07 13:20:00|1303.79|1301.71|1303.79|1301.71|1306.29|1304.21|1300.05|1297.97|0
1646659500000|2022-03-07 13:25:00|1303.29|1301.21|1301.79|1299.71|1305.16|1303.08|1301.05|1298.97|0
1646659800000|2022-03-07 13:30:00|1302.29|1300.21|1309.28|1307.2|1309.28|1307.2|1301.05|1298.97|0
1646660100000|2022-03-07 13:35:00|1308.53|1306.45|1310.52|1308.44|1314.89|1312.81|1308.03|1305.95|0
1646660400000|2022-03-07 13:40:00|1312.02|1309.94|1309.28|1307.2|1315.76|1313.68|1307.78|1305.7|0
1646660700000|2022-03-07 13:45:00|1309.53|1307.45|1314.63|1312.55|1315.26|1313.18|1308.28|1306.2|0
1646661000000|2022-03-07 13:50:00|1314.51|1312.43|1311.76|1309.68|1314.51|1312.43|1308.52|1306.44|0
1646661300000|2022-03-07 13:55:00|1312.26|1310.18|1312.76|1310.68|1316.25|1314.17|1311.51|1309.43|0
1646661600000|2022-03-07 14:00:00|1313.26|1311.18|1317.25|1315.17|1318.5|1316.42|1308.52|1306.44|0
1646661900000|2022-03-07 14:05:00|1317|1314.92|1322.49|1320.41|1325.48|1323.4|1317|1314.92|0
1646662200000|2022-03-07 14:10:00|1322.74|1320.66|1318.49|1316.41|1323.24|1321.16|1316.37|1314.29|0
1646662500000|2022-03-07 14:15:00|1318.86|1316.78|1318|1315.92|1319.24|1317.16|1314.5|1312.42|0
1646662800000|2022-03-07 14:20:00|1318.49|1316.41|1324.48|1322.4|1326.48|1324.4|1317.62|1315.54|0
1646663100000|2022-03-07 14:25:00|1324.98|1322.9|1319.99|1317.91|1325.98|1323.9|1319.99|1317.91|0
1646663400000|2022-03-07 14:30:00|1319.36|1317.28|1308.51|1306.43|1321.86|1319.78|1308.01|1305.93|0
1646663700000|2022-03-07 14:35:00|1308.26|1306.18|1303.27|1301.19|1312.5|1310.42|1301.78|1299.7|0
1646664000000|2022-03-07 14:40:00|1303.77|1301.69|1295.79|1293.71|1310.26|1308.18|1295.04|1292.96|0
1646664300000|2022-03-07 14:45:00|1295.54|1293.46|1288.8|1286.72|1299.28|1297.2|1288.17|1286.09|0
1646664600000|2022-03-07 14:50:00|1290.05|1287.97|1291.55|1289.47|1294.04|1291.96|1287.31|1285.23|0
1646664900000|2022-03-07 14:55:00|1292.79|1290.71|1299.53|1297.45|1302.52|1300.44|1288.17|1286.09|0
1646665200000|2022-03-07 15:00:00|1298.53|1296.45|1281.57|1279.49|1298.9|1296.82|1279.82|1277.74|0
1646666400000|2022-03-07 15:20:00|1274.7|1271.1|1269.46|1265.86|1280.44|1276.84|1269.21|1265.61|0
1646666700000|2022-03-07 15:25:00|1268.21|1264.61|1265.41|1262.41|1270.71|1267.11|1265.41|1262.41|0
1646667000000|2022-03-07 15:30:00|1263.67|1260.67|1266.91|1263.91|1271.4|1268.4|1262.42|1259.42|0
1646667300000|2022-03-07 15:35:00|1268.03|1265.03|1268.66|1265.66|1271.65|1268.65|1265.91|1262.91|0
1646667600000|2022-03-07 15:40:00|1268.16|1265.16|1265.66|1262.66|1271.15|1268.15|1262.42|1259.42|0
1646667900000|2022-03-07 15:45:00|1266.16|1263.16|1263.17|1260.17|1268.91|1265.91|1260.42|1257.42|0
1646668200000|2022-03-07 15:50:00|1262.92|1259.92|1257.43|1254.43|1267.16|1264.16|1257.18|1254.18|0
1646668500000|2022-03-07 15:55:00|1257.93|1254.93|1261.29|1258.29|1263.04|1260.04|1256.43|1253.43|0
1646668800000|2022-03-07 16:00:00|1269.55|1266.55|1264.57|1261.57|1272.3|1269.3|1262.82|1259.82|0
1646669100000|2022-03-07 16:05:00|1264.82|1261.82|1268.8|1265.8|1269.17|1266.17|1262.82|1259.82|0
1646669400000|2022-03-07 16:10:00|1268.31|1265.31|1263.57|1260.57|1269.05|1266.05|1260.08|1257.08|0
1646669700000|2022-03-07 16:15:00|1265.66|1262.66|1272.15|1269.15|1276.64|1273.64|1265.66|1262.66|0
1646670000000|2022-03-07 16:20:00|1271.9|1268.9|1268.4|1265.4|1274.64|1271.64|1268.4|1265.4|0
1646670300000|2022-03-07 16:25:00|1269.27|1266.27|1268.9|1265.9|1271.15|1268.15|1267.9|1264.9|0
1646670600000|2022-03-07 16:30:00|1268.65|1265.65|1258.42|1255.42|1269.15|1266.15|1257.92|1254.92|0
1646670900000|2022-03-07 16:35:00|1258.92|1255.92|1252.43|1249.43|1258.92|1255.92|1252.18|1249.18|0
1646671200000|2022-03-07 16:40:00|1251.93|1248.93|1254.05|1251.05|1254.93|1251.93|1247.69|1244.69|0
1646671500000|2022-03-07 16:45:00|1269.3|1266.3|1268.55|1265.55|1271.29|1268.29|1268.05|1265.05|0
1646671800000|2022-03-07 16:50:00|1268.3|1265.3|1265.56|1262.56|1270.54|1267.54|1265.56|1262.56|0
1646672100000|2022-03-07 16:55:00|1265.06|1262.06|1261.57|1258.57|1265.06|1262.06|1259.32|1256.32|0
1646672400000|2022-03-07 17:00:00|1245.94|1242.94|1241.45|1238.45|1247.44|1244.44|1238.71|1235.71|0
1646672700000|2022-03-07 17:05:00|1240.82|1237.82|1242.7|1239.7|1244.44|1241.44|1239.2|1236.2|0
1646673000000|2022-03-07 17:10:00|1243.2|1240.2|1242.2|1239.2|1245.19|1242.19|1241.32|1238.32|0
1646673300000|2022-03-07 17:15:00|1243.2|1240.2|1236.71|1233.71|1247.44|1244.44|1234.96|1231.96|0
1646673600000|2022-03-07 17:20:00|1237.21|1234.21|1228.84|1225.84|1238.95|1235.95|1227.23|1224.23|0
1646673900000|2022-03-07 17:25:00|1229.47|1226.47|1235.71|1232.71|1235.96|1232.96|1227.73|1224.73|0
1646674200000|2022-03-07 17:30:00|1234.71|1231.71|1232.09|1229.09|1234.71|1231.71|1229.59|1226.59|0
1646674500000|2022-03-07 17:35:00|1233.21|1230.21|1231.97|1228.97|1236.46|1233.46|1227.48|1224.48|0
1646674800000|2022-03-07 17:40:00|1232.09|1229.09|1233.22|1230.22|1237.45|1234.45|1231.97|1228.97|0
1646675100000|2022-03-07 17:45:00|1232.01|1229.01|1229.65|1226.65|1233.39|1230.39|1227.16|1224.16|0
1646675400000|2022-03-07 17:50:00|1229.4|1226.4|1231.14|1228.14|1232.64|1229.64|1227.65|1224.65|0
1646675700000|2022-03-07 17:55:00|1231.64|1228.64|1231.39|1228.39|1233.51|1230.51|1230.65|1227.65|0
1646676000000|2022-03-07 18:00:00|1234.83|1231.83|1242.95|1239.95|1247.19|1244.19|1234.83|1231.83|0
1646676300000|2022-03-07 18:05:00|1243.2|1240.2|1240.45|1237.45|1246.94|1243.94|1240.2|1237.2|0
1646676600000|2022-03-07 18:10:00|1239.7|1236.7|1233.22|1230.22|1240.45|1237.45|1232.22|1229.22|0
1646676900000|2022-03-07 18:15:00|1234.46|1231.46|1228.23|1225.23|1234.46|1231.46|1227.23|1224.23|0
1646677200000|2022-03-07 18:20:00|1227.48|1224.48|1230.72|1227.72|1234.08|1231.08|1225.98|1222.98|0
1646677500000|2022-03-07 18:25:00|1231.72|1228.72|1234.21|1231.21|1237.7|1234.7|1231.72|1228.72|0
1646677800000|2022-03-07 18:30:00|1245.58|1242.58|1238.35|1235.35|1246.33|1243.33|1235.85|1232.85|0
1646678100000|2022-03-07 18:35:00|1237.35|1234.35|1235.23|1232.23|1237.72|1234.72|1232.11|1229.11|0
1646678400000|2022-03-07 18:40:00|1235.11|1232.11|1232.86|1229.86|1235.35|1232.35|1232.11|1229.11|0
1646678700000|2022-03-07 18:45:00|1237.82|1234.82|1233.96|1230.96|1240.82|1237.82|1233.58|1230.58|0
1646679000000|2022-03-07 18:50:00|1234.83|1231.83|1233.33|1230.33|1238.7|1235.7|1231.83|1228.83|0
1646679300000|2022-03-07 18:55:00|1233.08|1230.08|1232.21|1229.21|1233.33|1230.33|1230.22|1227.22|0
1646679600000|2022-03-07 19:00:00|1240.21|1237.21|1234.72|1231.72|1240.95|1237.95|1234.35|1231.35|0
1646679900000|2022-03-07 19:05:00|1234.85|1231.85|1237.21|1234.21|1238.84|1235.84|1233.72|1230.72|0
1646680200000|2022-03-07 19:10:00|1236.85|1233.85|1236.84|1233.84|1238.71|1235.71|1234.6|1231.6|0
1646680500000|2022-03-07 19:15:00|1236.35|1233.35|1234.1|1231.1|1236.35|1233.35|1233.97|1230.97|0
1646680800000|2022-03-07 19:20:00|1237.09|1234.09|1237.09|1234.09|1237.09|1234.09|1237.09|1234.09|0
1646694300000|2022-03-07 23:05:00|1187.41|1184.41|1188.41|1185.41|1188.66|1185.66|1186.29|1183.29|0
1646694600000|2022-03-07 23:10:00|1188.54|1185.54|1190.4|1187.4|1190.78|1187.78|1187.29|1184.29|0
1646694900000|2022-03-07 23:15:00|1190.65|1187.65|1189.53|1186.53|1191.03|1188.03|1188.29|1185.29|0
1646695200000|2022-03-07 23:20:00|1189.41|1186.41|1191.28|1188.28|1193.52|1190.52|1189.41|1186.41|0
1646695500000|2022-03-07 23:25:00|1191.4|1188.4|1189.28|1186.28|1192.65|1189.65|1189.03|1186.03|0
1646695800000|2022-03-07 23:30:00|1188.91|1185.91|1185.16|1182.16|1189.4|1186.4|1184.3|1181.3|0
1646696100000|2022-03-07 23:35:00|1185.41|1182.41|1186.36|1183.96|1187.79|1184.79|1185.41|1182.41|0
1646696400000|2022-03-07 23:40:00|1186.24|1183.84|1188.1|1185.7|1188.23|1185.83|1185.86|1183.46|0
1646696700000|2022-03-07 23:45:00|1187.86|1185.46|1185.86|1183.46|1189.35|1186.95|1185.36|1182.96|0
1646697000000|2022-03-07 23:50:00|1186.49|1184.09|1188.73|1186.33|1189.35|1186.95|1185.99|1183.59|0
1646697300000|2022-03-07 23:55:00|1188.85|1186.45|1188.23|1185.83|1190.23|1187.83|1187.85|1185.45|0
1646697600000|2022-03-08 00:00:00|1188.48|1186.08|1188.98|1186.58|1191.59|1189.19|1187.48|1185.08|0
1646697900000|2022-03-08 00:05:00|1189.35|1186.95|1192.22|1189.82|1192.22|1189.82|1188.48|1186.08|0
1646698200000|2022-03-08 00:10:00|1191.72|1189.32|1190.1|1187.7|1191.84|1189.44|1188.35|1185.95|0
1646698500000|2022-03-08 00:15:00|1190.59|1188.19|1196.21|1193.81|1197.46|1195.06|1189.85|1187.45|0
1646698800000|2022-03-08 00:20:00|1195.71|1193.31|1197.46|1195.06|1198.2|1195.8|1193.96|1191.56|0
1646699100000|2022-03-08 00:25:00|1197.08|1194.68|1196.46|1194.06|1198.45|1196.05|1195.71|1193.31|0
1646699400000|2022-03-08 00:30:00|1196.21|1193.81|1192.22|1189.82|1197.08|1194.68|1191.72|1189.32|0
1646699700000|2022-03-08 00:35:00|1191.72|1189.32|1196.33|1193.93|1196.33|1193.93|1190.47|1188.07|0
1646700000000|2022-03-08 00:40:00|1196.46|1194.06|1192.47|1190.07|1196.46|1194.06|1191.47|1189.07|0
1646700300000|2022-03-08 00:45:00|1193.46|1191.06|1192.22|1189.82|1195.96|1193.56|1189.84|1187.44|0
1646700600000|2022-03-08 00:50:00|1191.97|1189.57|1193.58|1191.18|1194.08|1191.68|1190.59|1188.19|0
1646700900000|2022-03-08 00:55:00|1193.46|1191.06|1195.33|1192.93|1196.08|1193.68|1192.58|1190.18|0
1646701200000|2022-03-08 01:00:00|1194.96|1192.56|1197.2|1194.8|1201.94|1199.54|1194.96|1192.56|0
1646701500000|2022-03-08 01:05:00|1197.45|1195.05|1205.8|1203.4|1205.8|1203.4|1193.71|1191.31|0
1646701800000|2022-03-08 01:10:00|1205.43|1203.03|1209.67|1207.27|1212.42|1210.02|1205.43|1203.03|0
1646702100000|2022-03-08 01:15:00|1209.54|1207.14|1213.53|1211.13|1216.78|1214.38|1209.04|1206.64|0
1646702400000|2022-03-08 01:20:00|1213.78|1211.38|1214.03|1211.63|1214.03|1211.63|1209.79|1207.39|0
1646702700000|2022-03-08 01:25:00|1214.53|1212.13|1210.79|1208.39|1216.78|1214.38|1210.79|1208.39|0
1646703000000|2022-03-08 01:30:00|1211.04|1208.64|1217.15|1214.75|1217.4|1215|1210.67|1208.27|0
1646703300000|2022-03-08 01:35:00|1216.77|1214.37|1207.92|1205.52|1216.77|1214.37|1207.92|1205.52|0
1646703600000|2022-03-08 01:40:00|1208.17|1205.77|1215.78|1213.38|1216.02|1213.62|1208.17|1205.77|0
1646703900000|2022-03-08 01:45:00|1215.16|1212.76|1214.78|1212.38|1215.77|1213.37|1211.91|1209.51|0
1646704200000|2022-03-08 01:50:00|1215.03|1212.63|1211.91|1209.51|1216.27|1213.87|1211.41|1209.01|0
1646704500000|2022-03-08 01:55:00|1212.66|1210.26|1214.41|1212.01|1215.52|1213.12|1212.28|1209.88|0
1646704800000|2022-03-08 02:00:00|1214.78|1212.38|1213.35|1210.95|1215.65|1213.25|1211.1|1208.7|0
1646705100000|2022-03-08 02:05:00|1213.22|1210.82|1211.47|1209.07|1216.1|1213.7|1209.48|1207.08|0
1646705400000|2022-03-08 02:10:00|1211.72|1209.32|1212.35|1209.95|1214.1|1211.7|1211.35|1208.95|0
1646705700000|2022-03-08 02:15:00|1212.97|1210.57|1213.35|1210.95|1215.1|1212.7|1211.35|1208.95|0
1646706000000|2022-03-08 02:20:00|1213.47|1211.07|1212.1|1209.7|1213.47|1211.07|1210.97|1208.57|0
1646706300000|2022-03-08 02:25:00|1211.97|1209.57|1210.22|1207.82|1211.97|1209.57|1208.86|1206.46|0
1646706600000|2022-03-08 02:30:00|1209.97|1207.57|1212.47|1210.07|1212.97|1210.57|1209.97|1207.57|0
1646706900000|2022-03-08 02:35:00|1212.22|1209.82|1210.72|1208.32|1213.47|1211.07|1210.47|1208.07|0
1646707200000|2022-03-08 02:40:00|1210.35|1207.95|1210.47|1208.07|1212.1|1209.7|1207.86|1205.46|0
1646707500000|2022-03-08 02:45:00|1209.85|1207.45|1206.98|1204.58|1210.47|1208.07|1206.11|1203.71|0
1646707800000|2022-03-08 02:50:00|1206.61|1204.21|1203.86|1201.46|1206.73|1204.33|1202.86|1200.46|0
1646708100000|2022-03-08 02:55:00|1203.98|1201.58|1200.49|1198.09|1205.86|1203.46|1199.37|1196.97|0
1646708400000|2022-03-08 03:00:00|1200.12|1197.72|1202.12|1199.72|1202.12|1199.72|1197.62|1195.22|0
1646708700000|2022-03-08 03:05:00|1202.23|1199.83|1203.98|1201.58|1204.86|1202.46|1200.87|1198.47|0
1646709000000|2022-03-08 03:10:00|1204.36|1201.96|1197.99|1195.59|1204.98|1202.58|1196.99|1194.59|0
1646709300000|2022-03-08 03:15:00|1197.74|1195.34|1196.9|1194.5|1199.39|1196.99|1195.38|1192.98|0
1646709600000|2022-03-08 03:20:00|1196.52|1194.12|1199.26|1196.86|1199.39|1196.99|1195.9|1193.5|0
1646709900000|2022-03-08 03:25:00|1199.39|1196.99|1199.89|1197.49|1202.25|1199.85|1199.39|1196.99|0
1646710200000|2022-03-08 03:30:00|1200.39|1197.99|1201.75|1199.35|1204|1201.6|1200.01|1197.61|0
1646710500000|2022-03-08 03:35:00|1202|1199.6|1201.88|1199.48|1204.13|1201.73|1201.63|1199.23|0
1646710800000|2022-03-08 03:40:00|1202.38|1199.98|1197.14|1194.74|1202.5|1200.1|1197.14|1194.74|0
1646711100000|2022-03-08 03:45:00|1197.26|1194.86|1197.26|1194.86|1199.39|1196.99|1195.9|1193.5|0
1646711400000|2022-03-08 03:50:00|1197.14|1194.74|1197.89|1195.49|1199.39|1196.99|1196.89|1194.49|0
1646711700000|2022-03-08 03:55:00|1197.64|1195.24|1198.51|1196.11|1198.64|1196.24|1196.14|1193.74|0
1646712000000|2022-03-08 04:00:00|1198.39|1195.99|1198.64|1196.24|1198.89|1196.49|1196.76|1194.36|0
1646712300000|2022-03-08 04:05:00|1197.76|1195.36|1198.39|1195.99|1198.89|1196.49|1197.39|1194.99|0
1646712600000|2022-03-08 04:10:00|1198.26|1195.86|1196.39|1193.99|1198.26|1195.86|1195.14|1192.74|0
1646712900000|2022-03-08 04:15:00|1196.26|1193.86|1196.39|1193.99|1197.26|1194.86|1194.02|1191.62|0
1646713200000|2022-03-08 04:20:00|1195.51|1193.11|1192.65|1190.25|1196.64|1194.24|1191.02|1188.62|0
1646713500000|2022-03-08 04:25:00|1192.77|1190.37|1193.65|1191.25|1194.14|1191.74|1192.02|1189.62|0
1646713800000|2022-03-08 04:30:00|1193.4|1191|1192.9|1190.5|1194.39|1191.99|1192.27|1189.87|0
1646714100000|2022-03-08 04:35:00|1192.77|1190.37|1192.15|1189.75|1194.14|1191.74|1189.9|1187.5|0
1646714400000|2022-03-08 04:40:00|1191.9|1189.5|1192.15|1189.75|1194.14|1191.74|1190.4|1188|0
1646714700000|2022-03-08 04:45:00|1191.27|1188.87|1190.77|1188.37|1191.9|1189.5|1189.52|1187.12|0
1646715000000|2022-03-08 04:50:00|1191.02|1188.62|1191.77|1189.37|1192.4|1190|1190.77|1188.37|0
1646715300000|2022-03-08 04:55:00|1191.52|1189.12|1191.9|1189.5|1193.64|1191.24|1190.4|1188|0
1646715600000|2022-03-08 05:00:00|1191.52|1189.12|1191.4|1189|1191.65|1189.25|1188.9|1186.5|0
1646715900000|2022-03-08 05:05:00|1191.65|1189.25|1187.77|1185.37|1194.64|1192.24|1186.91|1184.51|0
1646716200000|2022-03-08 05:10:00|1187.52|1185.12|1189.15|1186.75|1189.4|1187|1185.91|1183.51|0
1646716500000|2022-03-08 05:15:00|1189.02|1186.62|1189.02|1186.62|1189.9|1187.5|1187.9|1185.5|0
1646716800000|2022-03-08 05:20:00|1189.15|1186.75|1186.4|1184|1189.27|1186.87|1185.78|1183.38|0
1646717100000|2022-03-08 05:25:00|1186.16|1183.76|1176.55|1174.15|1187.65|1185.25|1176.55|1174.15|0
1646717400000|2022-03-08 05:30:00|1176.93|1174.53|1179.67|1177.27|1181.41|1179.01|1176.93|1174.53|0
1646717700000|2022-03-08 05:35:00|1179.42|1177.02|1176.79|1174.39|1180.79|1178.39|1174.68|1172.28|0
1646718000000|2022-03-08 05:40:00|1176.67|1174.27|1172.95|1170.55|1177.92|1175.52|1171.94|1169.54|0
1646718300000|2022-03-08 05:45:00|1173.2|1170.8|1172.24|1169.84|1173.73|1171.33|1171.08|1168.68|0
1646718600000|2022-03-08 05:50:00|1172.11|1169.71|1172.74|1170.34|1173.23|1170.83|1170.74|1168.34|0
1646718900000|2022-03-08 05:55:00|1172.61|1170.21|1171.36|1168.96|1173.98|1171.58|1171.36|1168.96|0
1646719200000|2022-03-08 06:00:00|1172.11|1169.71|1178.22|1175.82|1178.22|1175.82|1171.99|1169.59|0
1646719500000|2022-03-08 06:05:00|1178.09|1175.69|1175.1|1172.7|1179.34|1176.94|1174.73|1172.33|0
1646719800000|2022-03-08 06:10:00|1174.98|1172.58|1169.24|1166.84|1174.98|1172.58|1166.75|1164.35|0
1646720100000|2022-03-08 06:15:00|1168.12|1165.72|1162.88|1160.48|1169.99|1167.59|1162.76|1160.36|0
1646720400000|2022-03-08 06:20:00|1163.01|1160.61|1146.61|1143.61|1164.75|1162.35|1144.23|1141.23|0
1646720700000|2022-03-08 06:25:00|1142.74|1139.74|1149.48|1146.48|1156.46|1153.46|1142.74|1139.74|0
1646721000000|2022-03-08 06:30:00|1150.73|1147.73|1147.98|1144.98|1152.85|1149.85|1146.74|1143.74|0
1646721300000|2022-03-08 06:35:00|1147.73|1144.73|1150.11|1147.11|1151.1|1148.1|1146.24|1143.24|0
1646721600000|2022-03-08 06:40:00|1149.98|1146.98|1154.96|1151.96|1154.96|1151.96|1147.48|1144.48|0
1646721900000|2022-03-08 06:45:00|1154.71|1151.71|1154.96|1151.96|1155.46|1152.46|1150.97|1147.97|0
1646722200000|2022-03-08 06:50:00|1155.09|1152.09|1158.95|1155.95|1159.7|1156.7|1154.46|1151.46|0
1646722500000|2022-03-08 06:55:00|1158.83|1155.83|1159.2|1156.2|1163.19|1160.19|1158.2|1155.2|0
1646722800000|2022-03-08 07:00:00|1159.08|1156.08|1154.21|1151.21|1159.45|1156.45|1152.71|1149.71|0
1646723100000|2022-03-08 07:05:00|1154.46|1151.46|1153.34|1150.34|1157.33|1154.33|1151.72|1148.72|0
1646723400000|2022-03-08 07:10:00|1152.96|1149.96|1148.23|1145.23|1153.21|1150.21|1146.48|1143.48|0
1646723700000|2022-03-08 07:15:00|1147.48|1144.48|1157.44|1154.44|1157.69|1154.69|1145.53|1142.53|0
1646724000000|2022-03-08 07:20:00|1157.69|1154.69|1160.45|1157.45|1161.45|1158.45|1156.32|1153.32|0
1646724300000|2022-03-08 07:25:00|1160.2|1157.2|1169.3|1166.3|1170.3|1167.3|1158.45|1155.45|0
1646724600000|2022-03-08 07:30:00|1169.17|1166.17|1166.06|1163.06|1170.55|1167.55|1165.56|1162.56|0
1646724900000|2022-03-08 07:35:00|1166.68|1163.68|1166.56|1163.56|1169.05|1166.05|1165.18|1162.18|0
1646725200000|2022-03-08 07:40:00|1166.81|1163.81|1173.29|1170.29|1175.04|1172.04|1165.31|1162.31|0
1646725500000|2022-03-08 07:45:00|1174.79|1171.79|1170.55|1167.55|1175.04|1172.04|1169.42|1166.42|0
1646725800000|2022-03-08 07:50:00|1170.67|1167.67|1164.06|1161.06|1170.67|1167.67|1160.82|1157.82|0
1646726100000|2022-03-08 07:55:00|1163.68|1160.68|1160.57|1157.57|1163.68|1160.68|1157.2|1154.2|0
1646726400000|2022-03-08 08:00:00|1161.19|1158.19|1173.91|1170.91|1174.65|1171.65|1159.08|1156.08|0
1646726700000|2022-03-08 08:05:00|1173.86|1171.46|1178.22|1175.82|1178.47|1176.07|1171.74|1169.34|0
1646727000000|2022-03-08 08:10:00|1177.35|1174.95|1197.3|1194.9|1197.8|1195.4|1177.23|1174.83|0
1646727300000|2022-03-08 08:15:00|1197.55|1195.15|1199.52|1197.12|1199.52|1197.12|1188.8|1186.4|0
1646727600000|2022-03-08 08:20:00|1199.9|1197.5|1209.63|1207.23|1211.38|1208.98|1199.27|1196.87|0
1646727900000|2022-03-08 08:25:00|1210.5|1208.1|1219.22|1216.82|1219.84|1217.44|1206.12|1203.72|0
1646728200000|2022-03-08 08:30:00|1218.85|1216.45|1211.84|1209.44|1219.84|1217.44|1211.71|1209.31|0
1646728500000|2022-03-08 08:35:00|1211.21|1208.81|1216.47|1214.07|1218.84|1216.44|1210.86|1208.46|0
1646728800000|2022-03-08 08:40:00|1215.85|1213.45|1206.73|1204.33|1221.34|1218.94|1205.98|1203.58|0
1646729100000|2022-03-08 08:45:00|1206.86|1204.46|1210.72|1208.32|1216.1|1213.7|1203.49|1201.09|0
1646729400000|2022-03-08 08:50:00|1210.48|1208.08|1205.23|1202.83|1211.72|1209.32|1199.99|1197.59|0
1646729700000|2022-03-08 08:55:00|1204.74|1202.34|1209.48|1207.08|1210.47|1208.07|1202.74|1200.34|0
1646730000000|2022-03-08 09:00:00|1208.48|1206.08|1217.84|1215.44|1220.21|1217.81|1208.11|1205.71|0
1646730300000|2022-03-08 09:05:00|1218.09|1215.69|1211.97|1209.57|1219.84|1217.44|1209.36|1206.96|0
1646730600000|2022-03-08 09:10:00|1212.1|1209.7|1216.21|1213.81|1218.84|1216.44|1212.1|1209.7|0
1646730900000|2022-03-08 09:15:00|1215.84|1213.44|1219.09|1216.69|1221.08|1218.68|1215.84|1213.44|0
1646731200000|2022-03-08 09:20:00|1218.84|1216.44|1214.34|1211.94|1219.84|1217.44|1211.47|1209.07|0
1646731500000|2022-03-08 09:25:00|1215.21|1212.81|1211.72|1209.32|1215.59|1213.19|1210.97|1208.57|0
1646731800000|2022-03-08 09:30:00|1211.85|1209.45|1216.96|1214.56|1218.59|1216.19|1208.35|1205.95|0
1646732100000|2022-03-08 09:35:00|1216.21|1213.81|1215.46|1213.06|1216.59|1214.19|1211.6|1209.2|0
1646732400000|2022-03-08 09:40:00|1214.09|1211.69|1213.84|1211.44|1215.46|1213.06|1210.97|1208.57|0
1646732700000|2022-03-08 09:45:00|1212.97|1210.57|1209.97|1207.57|1212.97|1210.57|1206.48|1204.08|0
1646733000000|2022-03-08 09:50:00|1209.6|1207.2|1215.71|1213.31|1216.09|1213.69|1208.6|1206.2|0
1646733300000|2022-03-08 09:55:00|1216.21|1213.81|1214.59|1212.19|1217.59|1215.19|1211.85|1209.45|0
1646733600000|2022-03-08 10:00:00|1215.21|1212.81|1211.6|1209.2|1216.21|1213.81|1210.47|1208.07|0
1646733900000|2022-03-08 10:05:00|1210.97|1208.57|1206.11|1203.71|1212.46|1210.06|1206.11|1203.71|0
1646734200000|2022-03-08 10:10:00|1206.35|1203.95|1210.6|1208.2|1211.35|1208.95|1205.86|1203.46|0
1646734500000|2022-03-08 10:15:00|1210.1|1207.7|1196.24|1193.84|1210.35|1207.95|1196.24|1193.84|0
1646734800000|2022-03-08 10:20:00|1195.62|1193.22|1200.23|1197.83|1200.86|1198.46|1195.62|1193.22|0
1646735100000|2022-03-08 10:25:00|1200.61|1198.21|1212.84|1210.44|1213.34|1210.94|1200.11|1197.71|0
1646735400000|2022-03-08 10:30:00|1212.46|1210.06|1208.6|1206.2|1212.46|1210.06|1206.85|1204.45|0
1646735700000|2022-03-08 10:35:00|1208.85|1206.45|1207.1|1204.7|1212.59|1210.19|1207.1|1204.7|0
1646736000000|2022-03-08 10:40:00|1207.6|1205.2|1211.21|1208.81|1212.96|1210.56|1202.23|1199.83|0
1646736300000|2022-03-08 10:45:00|1210.59|1208.19|1215.09|1212.69|1216.08|1213.68|1208.22|1205.82|0
1646736600000|2022-03-08 10:50:00|1215.58|1213.18|1215.58|1213.18|1219.95|1217.55|1213.71|1211.31|0
1646736900000|2022-03-08 10:55:00|1215.83|1213.43|1215.45|1213.05|1219.7|1217.3|1214.83|1212.43|0
1646737200000|2022-03-08 11:00:00|1215.7|1213.3|1216.58|1214.18|1216.83|1214.43|1212.59|1210.19|0
1646737500000|2022-03-08 11:05:00|1217.08|1214.68|1213.21|1210.81|1217.45|1215.05|1209.96|1207.56|0
1646737800000|2022-03-08 11:10:00|1213.09|1210.69|1215.2|1212.8|1217.2|1214.8|1212.21|1209.81|0
1646738100000|2022-03-08 11:15:00|1215.45|1213.05|1208.21|1205.81|1215.58|1213.18|1207.6|1205.2|0
1646738400000|2022-03-08 11:20:00|1208.46|1206.06|1214.33|1211.93|1215.08|1212.68|1208.46|1206.06|0
1646738700000|2022-03-08 11:25:00|1214.7|1212.3|1216.95|1214.55|1218.58|1216.18|1213.95|1211.55|0
1646739000000|2022-03-08 11:30:00|1217.08|1214.68|1217.2|1214.8|1218.08|1215.68|1213.58|1211.18|0
1646739300000|2022-03-08 11:35:00|1216.45|1214.05|1216.33|1213.93|1216.95|1214.55|1214.45|1212.05|0
1646739600000|2022-03-08 11:40:00|1216.58|1214.18|1215.45|1213.05|1216.7|1214.3|1211.34|1208.94|0
1646739900000|2022-03-08 11:45:00|1215.2|1212.8|1218.82|1216.42|1219.82|1217.42|1211.71|1209.31|0
1646740200000|2022-03-08 11:50:00|1218.19|1215.79|1217.08|1214.68|1219.94|1217.54|1215.33|1212.93|0
1646740500000|2022-03-08 11:55:00|1217.33|1214.93|1221.32|1218.92|1221.32|1218.92|1217.08|1214.68|0
1646740800000|2022-03-08 12:00:00|1220.94|1218.54|1225.81|1223.41|1225.81|1223.41|1219.44|1217.04|0
1646741100000|2022-03-08 12:05:00|1225.56|1223.16|1226.43|1224.03|1226.43|1224.03|1224.31|1221.91|0
1646741400000|2022-03-08 12:10:00|1226.56|1224.16|1234.17|1231.77|1234.8|1232.4|1226.56|1224.16|0
1646741700000|2022-03-08 12:15:00|1234.05|1231.65|1230.3|1227.9|1234.8|1232.4|1230.05|1227.65|0
1646742000000|2022-03-08 12:20:00|1229.92|1227.52|1228.3|1225.9|1230.05|1227.65|1227.55|1225.15|0
1646742300000|2022-03-08 12:25:00|1228.55|1226.15|1223.31|1220.91|1232.67|1230.27|1222.56|1220.16|0
1646742600000|2022-03-08 12:30:00|1223.56|1221.16|1224.81|1222.41|1225.31|1222.91|1218.44|1216.04|0
1646742900000|2022-03-08 12:35:00|1224.68|1222.28|1220.31|1217.91|1224.68|1222.28|1219.31|1216.91|0
1646743200000|2022-03-08 12:40:00|1220.56|1218.16|1210.58|1208.18|1221.81|1219.41|1210.2|1207.8|0
1646743500000|2022-03-08 12:45:00|1210.2|1207.8|1208.34|1205.94|1210.95|1208.55|1205.09|1202.69|0
1646743800000|2022-03-08 12:50:00|1207.22|1204.82|1202.6|1200.2|1207.22|1204.82|1202.6|1200.2|0
1646744100000|2022-03-08 12:55:00|1202.72|1200.32|1206.6|1204.2|1207.59|1205.19|1202.47|1200.07|0
1646744400000|2022-03-08 13:00:00|1206.47|1204.07|1207.59|1205.19|1207.96|1205.56|1200.36|1197.96|0
1646744700000|2022-03-08 13:05:00|1208.09|1205.69|1208.08|1205.68|1210.34|1207.94|1205.22|1202.82|0
1646745000000|2022-03-08 13:10:00|1208.7|1206.3|1189.73|1187.33|1208.83|1206.43|1188.37|1185.97|0
1646745300000|2022-03-08 13:15:00|1191.11|1188.71|1193.23|1190.83|1195.6|1193.2|1189.36|1186.96|0
1646745600000|2022-03-08 13:20:00|1193.61|1191.21|1190.49|1188.09|1194.6|1192.2|1189.11|1186.71|0
1646745900000|2022-03-08 13:25:00|1191.24|1188.84|1195.86|1193.46|1196.61|1194.21|1190.12|1187.72|0
1646746200000|2022-03-08 13:30:00|1195.98|1193.58|1193.61|1191.21|1196.61|1194.21|1191.62|1189.22|0
1646746500000|2022-03-08 13:35:00|1193.86|1191.46|1202.47|1200.07|1203.21|1200.81|1192.73|1190.33|0
1646746800000|2022-03-08 13:40:00|1202.35|1199.95|1201.34|1198.94|1207.34|1204.94|1200.86|1198.46|0
1646747100000|2022-03-08 13:45:00|1201.71|1199.31|1204.71|1202.31|1207.08|1204.68|1200.34|1197.94|0
1646747400000|2022-03-08 13:50:00|1204.46|1202.06|1207.33|1204.93|1210.83|1208.43|1201.09|1198.69|0
1646747700000|2022-03-08 13:55:00|1207.58|1205.18|1203.21|1200.81|1209.08|1206.68|1201.96|1199.56|0
1646748000000|2022-03-08 14:00:00|1202.84|1200.44|1203.09|1200.69|1205.95|1203.55|1199.34|1196.94|0
1646748300000|2022-03-08 14:05:00|1203.59|1201.19|1196.85|1194.45|1206.33|1203.93|1196.6|1194.2|0
1646748600000|2022-03-08 14:10:00|1197.1|1194.7|1197.22|1194.82|1201.59|1199.19|1196.1|1193.7|0
1646748900000|2022-03-08 14:15:00|1196.85|1194.45|1201.84|1199.44|1204.7|1202.3|1196.85|1194.45|0
1646749200000|2022-03-08 14:20:00|1201.34|1198.94|1210.32|1207.92|1210.32|1207.92|1201.34|1198.94|0
1646749500000|2022-03-08 14:25:00|1208.83|1206.43|1202.21|1199.81|1209.08|1206.68|1200.84|1198.44|0
1646749800000|2022-03-08 14:30:00|1201.21|1198.81|1195.35|1192.95|1208.83|1206.43|1193.72|1191.32|0
1646750100000|2022-03-08 14:35:00|1195.1|1192.7|1188.61|1186.21|1215.81|1213.41|1188.61|1186.21|0
1646750400000|2022-03-08 14:40:00|1187.86|1185.46|1210.07|1207.67|1214.43|1212.03|1183.12|1180.72|0
1646750700000|2022-03-08 14:45:00|1209.94|1207.54|1202.08|1199.68|1215.81|1213.41|1201.59|1199.19|0
1646751000000|2022-03-08 14:50:00|1202.83|1200.43|1190.97|1188.57|1208.07|1205.67|1188.86|1186.46|0
1646751300000|2022-03-08 14:55:00|1191.6|1189.2|1191.85|1189.45|1193.85|1191.45|1186.36|1183.96|0
1646751600000|2022-03-08 15:00:00|1188.73|1186.33|1172.86|1170.46|1189.36|1186.96|1170.92|1168.52|0
1646751900000|2022-03-08 15:05:00|1172.4|1170|1163.92|1161.52|1173.52|1171.12|1163.42|1161.02|0
1646752200000|2022-03-08 15:10:00|1163.67|1161.27|1170.91|1168.51|1172.65|1170.25|1162.68|1160.28|0
1646752500000|2022-03-08 15:15:00|1171.03|1168.63|1194.11|1191.71|1194.11|1191.71|1170.66|1168.26|0
1646752800000|2022-03-08 15:20:00|1193.11|1190.71|1178.39|1175.99|1196.35|1193.95|1178.39|1175.99|0
1646753100000|2022-03-08 15:25:00|1178.26|1175.86|1168.41|1166.01|1178.26|1175.86|1168.41|1166.01|0
1646753400000|2022-03-08 15:30:00|1167.78|1165.38|1161.3|1158.9|1177.26|1174.86|1158.93|1156.53|0
1646753700000|2022-03-08 15:35:00|1160.43|1158.03|1163.67|1161.27|1168.53|1166.13|1159.93|1157.53|0
1646754000000|2022-03-08 15:40:00|1165.66|1163.26|1173.15|1170.75|1175.14|1172.74|1163.42|1161.02|0
1646754300000|2022-03-08 15:45:00|1174.4|1172|1180.37|1177.97|1180.37|1177.97|1169.16|1166.76|0
1646754600000|2022-03-08 15:50:00|1178.37|1175.97|1192.47|1190.07|1192.85|1190.45|1170.39|1167.99|0
1646754900000|2022-03-08 15:55:00|1191.1|1188.7|1197.46|1195.06|1198.58|1196.18|1185.98|1183.58|0
1646755200000|2022-03-08 16:00:00|1196.84|1194.44|1199.07|1196.67|1202.06|1199.66|1189.35|1186.95|0
1646755500000|2022-03-08 16:05:00|1200.57|1198.17|1183.59|1181.19|1200.57|1198.17|1180.6|1178.2|0
1646755800000|2022-03-08 16:10:00|1184.09|1181.69|1186.59|1184.19|1189.83|1187.43|1180.6|1178.2|0
1646756100000|2022-03-08 16:15:00|1187.84|1185.44|1186.09|1183.69|1189.83|1187.43|1177.85|1175.45|0
1646756400000|2022-03-08 16:20:00|1187.09|1184.69|1174.36|1171.96|1188.58|1186.18|1174.36|1171.96|0
1646756700000|2022-03-08 16:25:00|1173.86|1171.46|1170.86|1168.46|1177.85|1175.45|1168.12|1165.72|0
1646757000000|2022-03-08 16:30:00|1171.11|1168.71|1164.87|1162.47|1172.23|1169.83|1156.39|1153.99|0
1646757300000|2022-03-08 16:35:00|1164.62|1162.22|1163.12|1160.72|1168.61|1166.21|1161.38|1158.98|0
1646757600000|2022-03-08 16:40:00|1164.12|1161.72|1163.62|1161.22|1170.36|1167.96|1158.63|1156.23|0
1646757900000|2022-03-08 16:45:00|1163.49|1161.09|1179.96|1177.56|1184.08|1181.68|1163.49|1161.09|0
1646758200000|2022-03-08 16:50:00|1180.34|1177.94|1186.2|1183.8|1187.33|1184.93|1177.84|1175.44|0
1646758500000|2022-03-08 16:55:00|1186.08|1183.68|1182.2|1179.8|1190.94|1188.54|1180.59|1178.19|0
1646758800000|2022-03-08 17:00:00|1182.83|1180.43|1200.29|1197.89|1204.05|1201.65|1181.83|1179.43|0
1646759100000|2022-03-08 17:05:00|1200.79|1198.39|1210.4|1208|1214.02|1211.62|1200.79|1198.39|0
1646759400000|2022-03-08 17:10:00|1210.28|1207.88|1232.12|1229.72|1232.12|1229.72|1210.28|1207.88|0
1646759700000|2022-03-08 17:15:00|1233.75|1231.35|1245.74|1243.34|1249.6|1247.2|1229.37|1226.97|0
1646760000000|2022-03-08 17:20:00|1246.24|1243.84|1231.65|1229.25|1247.49|1245.09|1230.53|1228.13|0
1646760300000|2022-03-08 17:25:00|1231.53|1229.13|1242.26|1239.86|1245.26|1242.86|1223.79|1221.39|0
1646760600000|2022-03-08 17:30:00|1243.51|1241.11|1250.25|1247.85|1251|1248.6|1234.52|1232.12|0
1646760900000|2022-03-08 17:35:00|1249.75|1247.35|1252.87|1250.47|1253.75|1251.35|1242.26|1239.86|0
1646761200000|2022-03-08 17:40:00|1253.5|1251.1|1254.49|1252.09|1256.74|1254.34|1244.01|1241.61|0
1646761500000|2022-03-08 17:45:00|1252.99|1250.59|1253.49|1251.09|1257.74|1255.34|1248.25|1245.85|0
1646761800000|2022-03-08 17:50:00|1253.99|1251.59|1259.48|1257.08|1259.73|1257.33|1242.75|1240.35|0
1646762100000|2022-03-08 17:55:00|1259.35|1256.95|1256.49|1254.09|1259.35|1256.95|1252.49|1250.09|0
1646762400000|2022-03-08 18:00:00|1256.74|1254.34|1269.97|1267.57|1269.97|1267.57|1256.74|1254.34|0
1646762700000|2022-03-08 18:05:00|1269.72|1267.32|1273.97|1271.57|1274.22|1271.82|1266.85|1264.45|0
1646763000000|2022-03-08 18:10:00|1274.47|1272.07|1268.09|1265.69|1275.96|1273.56|1267.22|1264.82|0
1646763300000|2022-03-08 18:15:00|1267.97|1265.57|1268.97|1266.57|1271.97|1269.57|1264.72|1262.32|0
1646763600000|2022-03-08 18:20:00|1269.22|1266.82|1254.49|1252.09|1269.22|1266.82|1253.99|1251.59|0
1646763900000|2022-03-08 18:25:00|1253.86|1251.46|1241.25|1238.85|1254.49|1252.09|1239.75|1237.35|0
1646764200000|2022-03-08 18:30:00|1241.75|1239.35|1229.76|1227.36|1241.75|1239.35|1225.02|1222.62|0
1646764500000|2022-03-08 18:35:00|1229.88|1227.48|1226.27|1223.87|1232.63|1230.23|1223.27|1220.87|0
1646764800000|2022-03-08 18:40:00|1226.02|1223.62|1224.01|1221.61|1226.26|1223.86|1215.03|1212.63|0
1646765100000|2022-03-08 18:45:00|1224.38|1221.98|1215.28|1212.88|1225.51|1223.11|1212.03|1209.63|0
1646765400000|2022-03-08 18:50:00|1214.53|1212.13|1208.04|1205.64|1216.03|1213.63|1205.29|1202.89|0
1646765700000|2022-03-08 18:55:00|1208.29|1205.89|1199.57|1197.17|1208.29|1205.89|1199.05|1196.65|0
1646766000000|2022-03-08 19:00:00|1199.32|1196.92|1191.33|1188.93|1200.56|1198.16|1182.59|1180.19|0
1646766300000|2022-03-08 19:05:00|1189.33|1186.93|1199.56|1197.16|1204.31|1201.91|1188.58|1186.18|0
1646766600000|2022-03-08 19:10:00|1199.81|1197.41|1195.57|1193.17|1200.18|1197.78|1187.09|1184.69|0
1646766900000|2022-03-08 19:15:00|1194.82|1192.42|1195.57|1193.17|1201.31|1198.91|1190.2|1187.8|0
1646767200000|2022-03-08 19:20:00|1196.07|1193.67|1201.43|1199.03|1203.81|1201.41|1185.59|1183.19|0
1646767500000|2022-03-08 19:25:00|1201.31|1198.91|1212.54|1210.14|1214.04|1211.64|1198.07|1195.67|0
1646767800000|2022-03-08 19:30:00|1211.54|1209.14|1202.31|1199.91|1216.29|1213.89|1200.81|1198.41|0
1646768100000|2022-03-08 19:35:00|1203.93|1201.53|1215.77|1213.37|1218.52|1216.12|1203.56|1201.16|0
1646768400000|2022-03-08 19:40:00|1215.14|1212.74|1217.52|1215.12|1218.02|1215.62|1207.65|1205.25|0
1646768700000|2022-03-08 19:45:00|1221.26|1218.86|1230.5|1228.1|1230.5|1228.1|1220.02|1217.62|0
1646769000000|2022-03-08 19:50:00|1230.12|1227.72|1219.27|1216.87|1231|1228.6|1218.77|1216.37|0
1646769300000|2022-03-08 19:55:00|1220.01|1217.61|1220.38|1217.98|1226.26|1223.86|1212.77|1210.37|0
1646769600000|2022-03-08 20:00:00|1219.02|1216.62|1237.49|1235.09|1238.74|1236.34|1217.02|1214.62|0
1646769900000|2022-03-08 20:05:00|1235.25|1232.85|1230.87|1228.47|1236.49|1234.09|1228.62|1226.22|0
1646770200000|2022-03-08 20:10:00|1232.25|1229.85|1225.38|1222.98|1233.75|1231.35|1216.52|1214.12|0
1646770500000|2022-03-08 20:15:00|1226.01|1223.61|1220.13|1217.73|1227.87|1225.47|1217.77|1215.37|0
1646770800000|2022-03-08 20:20:00|1220.26|1217.86|1215.52|1213.12|1220.51|1218.11|1210.03|1207.63|0
1646771100000|2022-03-08 20:25:00|1216.27|1213.87|1193.91|1191.51|1216.27|1213.87|1193.91|1191.51|0
1646771400000|2022-03-08 20:30:00|1195.04|1192.64|1182.06|1179.66|1195.79|1193.39|1178.93|1176.53|0
1646771700000|2022-03-08 20:35:00|1181.81|1179.41|1192.54|1190.14|1192.54|1190.14|1178.81|1176.41|0
1646772000000|2022-03-08 20:40:00|1194.54|1192.14|1181.56|1179.16|1197.53|1195.13|1181.56|1179.16|0
1646772300000|2022-03-08 20:45:00|1180.06|1177.66|1177.68|1175.28|1186.8|1184.4|1175.44|1173.04|0
1646772600000|2022-03-08 20:50:00|1177.56|1175.16|1181.53|1179.13|1195.29|1192.89|1177.31|1174.91|0
1646772900000|2022-03-08 20:55:00|1180.53|1178.13|1172.54|1170.14|1181.03|1178.63|1166.8|1164.4|0
1646773200000|2022-03-08 21:00:00|1169.64|1167.56|1160.27|1158.19|1169.64|1167.56|1157.16|1155.08|0
1646773500000|2022-03-08 21:05:00|1160.15|1158.07|1157.41|1155.33|1161.15|1159.07|1155.66|1153.58|0
1646773800000|2022-03-08 21:10:00|1157.77|1155.69|1159.9|1157.82|1163.15|1161.07|1157.77|1155.69|0
1646774100000|2022-03-08 21:15:00|1159.41|1156.81|1154.92|1152.32|1159.41|1156.81|1154.67|1152.07|0
1646774400000|2022-03-08 21:20:00|1154.54|1151.94|1153.79|1151.19|1155.17|1152.57|1152.92|1150.32|0
1646774700000|2022-03-08 21:25:00|1153.92|1151.32|1155.04|1152.44|1155.04|1152.44|1152.17|1149.57|0
1646775000000|2022-03-08 21:30:00|1155.17|1152.57|1152.67|1150.07|1155.42|1152.82|1152.17|1149.57|0
1646775300000|2022-03-08 21:35:00|1152.42|1149.82|1151.67|1149.07|1153.92|1151.32|1151.67|1149.07|0
1646775600000|2022-03-08 21:40:00|1151.92|1149.32|1150.67|1148.07|1152.42|1149.82|1149.93|1147.33|0
1646775900000|2022-03-08 21:45:00|1150.92|1148.32|1154.54|1151.94|1154.54|1151.94|1150.04|1147.44|0
1646776200000|2022-03-08 21:50:00|1153.92|1151.32|1154.67|1152.07|1157.41|1154.81|1153.79|1151.19|0
1646776500000|2022-03-08 21:55:00|1154.79|1152.19|1153.79|1151.19|1155.91|1153.31|1152.42|1149.82|0
1646776800000|2022-03-08 22:00:00|1154.55|1151.95|1154.14|1151.54|1154.55|1151.95|1153.38|1150.78|0
1646777100000|2022-03-08 22:05:00|1153.93|1151.33|1152.44|1149.84|1154|1151.4|1152.44|1149.84|0
1646777400000|2022-03-08 22:10:00|1152.47|1149.87|1153.63|1151.03|1154.61|1152.01|1152.47|1149.87|0
1646777700000|2022-03-08 22:15:00|1153.74|1151.14|1153.16|1150.56|1153.96|1151.36|1153.13|1150.53|0
1646778000000|2022-03-08 22:20:00|1154|1151.4|1153.13|1150.53|1154.61|1152.01|1153.13|1150.53|0
1646778300000|2022-03-08 22:25:00|1152.87|1150.27|1152.62|1150.02|1153.96|1151.36|1152.51|1149.91|0
1646778600000|2022-03-08 22:30:00|1152.77|1150.17|1152.47|1149.87|1152.8|1150.2|1152.25|1149.65|0
1646778900000|2022-03-08 22:35:00|1151.93|1149.33|1151.89|1149.29|1151.93|1149.33|1151.74|1149.14|0
1646779200000|2022-03-08 22:40:00|1151.78|1149.18|1151.78|1149.18|1151.78|1149.18|1151.56|1148.96|0
1646779500000|2022-03-08 22:45:00|1151.74|1149.14|1152.79|1150.19|1152.86|1150.26|1151.74|1149.14|0
1646779800000|2022-03-08 22:50:00|1152.04|1149.44|1152.41|1149.81|1152.65|1150.05|1151.96|1149.36|0
1646780100000|2022-03-08 22:55:00|1152.37|1149.77|1153.23|1150.63|1153.26|1150.66|1152.3|1149.7|0
1646780400000|2022-03-08 23:00:00|1154.28|1151.68|1160.52|1157.92|1161.27|1158.67|1154.28|1151.68|0
1646780700000|2022-03-08 23:05:00|1160.65|1158.05|1159.65|1157.05|1161.15|1158.55|1159.02|1156.42|0
1646781000000|2022-03-08 23:10:00|1159.4|1156.8|1161.65|1159.05|1162.02|1159.42|1157.4|1154.8|0
1646781300000|2022-03-08 23:15:00|1161.4|1158.8|1160.02|1157.42|1161.4|1158.8|1158.52|1155.92|0
1646781600000|2022-03-08 23:20:00|1159.65|1157.05|1160.15|1157.55|1161.15|1158.55|1158.02|1155.42|0
1646781900000|2022-03-08 23:25:00|1160.02|1157.42|1162.89|1160.29|1163.14|1160.54|1159.52|1156.92|0
1646782200000|2022-03-08 23:30:00|1164.39|1161.79|1167.64|1165.04|1168.89|1166.29|1164.39|1161.79|0
1646782500000|2022-03-08 23:35:00|1167.89|1165.29|1167.76|1165.16|1168.88|1166.28|1167.26|1164.66|0
1646782800000|2022-03-08 23:40:00|1167.89|1165.29|1168.5|1165.9|1169.13|1166.53|1166.89|1164.29|0
1646783100000|2022-03-08 23:45:00|1168.63|1166.03|1167.64|1165.04|1171.13|1168.53|1167.14|1164.54|0
1646783400000|2022-03-08 23:50:00|1167.51|1164.91|1169.63|1167.03|1170.88|1168.28|1165.64|1163.04|0
1646783700000|2022-03-08 23:55:00|1169.88|1167.28|1170.63|1168.03|1172.13|1169.53|1167.39|1164.79|0
1646784000000|2022-03-09 00:00:00|1171.13|1168.53|1173.25|1170.65|1174.24|1171.64|1170.75|1168.15|0
1646784300000|2022-03-09 00:05:00|1173.13|1170.53|1173.63|1171.03|1174.87|1172.27|1172.38|1169.78|0
1646784600000|2022-03-09 00:10:00|1173.38|1170.78|1172.13|1169.53|1173.75|1171.15|1171.63|1169.03|0
1646784900000|2022-03-09 00:15:00|1172|1169.4|1171.88|1169.28|1176.87|1174.27|1171.63|1169.03|0
1646785200000|2022-03-09 00:20:00|1172.13|1169.53|1174.87|1172.27|1176.12|1173.52|1171.63|1169.03|0
1646785500000|2022-03-09 00:25:00|1174.62|1172.02|1176.87|1174.27|1178.37|1175.77|1174.62|1172.02|0
1646785800000|2022-03-09 00:30:00|1176.99|1174.39|1171.88|1169.28|1176.99|1174.39|1171.25|1168.65|0
1646786100000|2022-03-09 00:35:00|1171.75|1169.15|1172.74|1170.14|1174.74|1172.14|1171.63|1169.03|0
1646786400000|2022-03-09 00:40:00|1172.87|1170.27|1175.37|1172.77|1175.37|1172.77|1172.37|1169.77|0
1646786700000|2022-03-09 00:45:00|1175.49|1172.89|1176.49|1173.89|1176.49|1173.89|1173.74|1171.14|0
1646787000000|2022-03-09 00:50:00|1176.37|1173.77|1177.12|1174.52|1178.24|1175.64|1175.37|1172.77|0
1646787300000|2022-03-09 00:55:00|1177.62|1175.02|1178.61|1176.01|1179.11|1176.51|1176.37|1173.77|0
1646787600000|2022-03-09 01:00:00|1180.11|1177.51|1176.74|1174.14|1182.61|1180.01|1176.62|1174.02|0
1646787900000|2022-03-09 01:05:00|1176.87|1174.27|1180.36|1177.76|1182.11|1179.51|1175.62|1173.02|0
1646788200000|2022-03-09 01:10:00|1180.48|1177.88|1179.36|1176.76|1182.86|1180.26|1179.36|1176.76|0
1646788500000|2022-03-09 01:15:00|1178.86|1176.26|1176.24|1173.64|1178.98|1176.38|1175.37|1172.77|0
1646788800000|2022-03-09 01:20:00|1176.37|1173.77|1173.24|1170.64|1177.36|1174.76|1172.37|1169.77|0
1646789100000|2022-03-09 01:25:00|1172.99|1170.39|1174.99|1172.39|1175.24|1172.64|1172.24|1169.64|0
1646789400000|2022-03-09 01:30:00|1174.62|1172.02|1190.1|1187.5|1192.71|1190.11|1173.99|1171.39|0
1646789700000|2022-03-09 01:35:00|1189.85|1187.25|1191.08|1188.48|1192.84|1190.24|1188.85|1186.25|0
1646790000000|2022-03-09 01:40:00|1191.2|1188.6|1192.95|1190.35|1194.58|1191.98|1188.34|1185.74|0
1646790300000|2022-03-09 01:45:00|1192.58|1189.98|1192.95|1190.35|1195.08|1192.48|1192.33|1189.73|0
1646790600000|2022-03-09 01:50:00|1192.83|1190.23|1186.09|1183.49|1194.08|1191.48|1184.59|1181.99|0
1646790900000|2022-03-09 01:55:00|1185.84|1183.24|1185.34|1182.74|1188.33|1185.73|1184.96|1182.36|0
1646791200000|2022-03-09 02:00:00|1185.09|1182.49|1186.84|1184.24|1191.95|1189.35|1185.09|1182.49|0
1646791500000|2022-03-09 02:05:00|1186.71|1184.11|1187.58|1184.98|1188.33|1185.73|1185.09|1182.49|0
1646791800000|2022-03-09 02:10:00|1187.83|1185.23|1188.95|1186.35|1189.7|1187.1|1187.58|1184.98|0
1646792100000|2022-03-09 02:15:00|1188.83|1186.23|1187.58|1184.98|1188.83|1186.23|1185.09|1182.49|0
1646792400000|2022-03-09 02:20:00|1187.7|1185.1|1185.84|1183.24|1189.58|1186.98|1185.59|1182.99|0
1646792700000|2022-03-09 02:25:00|1185.96|1183.36|1190.09|1187.49|1190.09|1187.49|1185.59|1182.99|0
1646793000000|2022-03-09 02:30:00|1189.71|1187.11|1186.34|1183.74|1189.84|1187.24|1184.46|1181.86|0
1646793300000|2022-03-09 02:35:00|1186.96|1184.36|1179.35|1176.75|1187.84|1185.24|1179.35|1176.75|0
1646793600000|2022-03-09 02:40:00|1179.47|1176.87|1179.1|1176.5|1182.22|1179.62|1178.1|1175.5|0
1646793900000|2022-03-09 02:45:00|1178.85|1176.25|1178.22|1175.62|1181.35|1178.75|1178.1|1175.5|0
1646794200000|2022-03-09 02:50:00|1178.1|1175.5|1173.86|1171.26|1178.47|1175.87|1172.61|1170.01|0
1646794500000|2022-03-09 02:55:00|1174.11|1171.51|1176.72|1174.12|1177.35|1174.75|1173.73|1171.13|0
1646794800000|2022-03-09 03:00:00|1176.85|1174.25|1174.23|1171.63|1177.85|1175.25|1173.86|1171.26|0
1646795100000|2022-03-09 03:05:00|1174.35|1171.75|1173.86|1171.26|1175.1|1172.5|1172.86|1170.26|0
1646795400000|2022-03-09 03:10:00|1173.61|1171.01|1172.23|1169.63|1174.97|1172.37|1171.61|1169.01|0
1646795700000|2022-03-09 03:15:00|1172.11|1169.51|1168.36|1165.76|1172.73|1170.13|1166.23|1163.63|0
1646796000000|2022-03-09 03:20:00|1168.48|1165.88|1173.97|1171.37|1174.85|1172.25|1168.36|1165.76|0
1646796300000|2022-03-09 03:25:00|1173.35|1170.75|1172.23|1169.63|1174.47|1171.87|1172.23|1169.63|0
1646796600000|2022-03-09 03:30:00|1171.86|1169.26|1175.97|1173.37|1176.72|1174.12|1171.86|1169.26|0
1646796900000|2022-03-09 03:35:00|1176.1|1173.5|1175.97|1173.37|1177.72|1175.12|1174.85|1172.25|0
1646797200000|2022-03-09 03:40:00|1175.85|1173.25|1175.85|1173.25|1176.22|1173.62|1174.22|1171.62|0
1646797500000|2022-03-09 03:45:00|1176.35|1173.75|1176.1|1173.5|1177.47|1174.87|1175.6|1173|0
1646797800000|2022-03-09 03:50:00|1175.85|1173.25|1175.97|1173.37|1176.35|1173.75|1175.35|1172.75|0
1646798100000|2022-03-09 03:55:00|1175.85|1173.25|1170.36|1167.76|1175.85|1173.25|1168.61|1166.01|0
1646798400000|2022-03-09 04:00:00|1170.61|1168.01|1180.09|1177.49|1181.21|1178.61|1170.61|1168.01|0
1646798700000|2022-03-09 04:05:00|1180.46|1177.86|1181.59|1178.99|1183.34|1180.74|1180.09|1177.49|0
1646799000000|2022-03-09 04:10:00|1181.84|1179.24|1184.34|1181.74|1184.34|1181.74|1178.96|1176.36|0
1646799300000|2022-03-09 04:15:00|1184.46|1181.86|1184.96|1182.36|1184.96|1182.36|1182.59|1179.99|0
1646799600000|2022-03-09 04:20:00|1185.46|1182.86|1186.2|1183.6|1187.7|1185.1|1184.84|1182.24|0
1646799900000|2022-03-09 04:25:00|1186.33|1183.73|1194.6|1192|1194.72|1192.12|1183.86|1181.26|0
1646800200000|2022-03-09 04:30:00|1194.72|1192.12|1193.35|1190.75|1195.85|1193.25|1192.6|1190|0
1646800500000|2022-03-09 04:35:00|1193.72|1191.12|1196.35|1193.75|1196.6|1194|1192.85|1190.25|0
1646800800000|2022-03-09 04:40:00|1196.6|1194|1193.6|1191|1196.6|1194|1192.47|1189.87|0
1646801100000|2022-03-09 04:45:00|1193.85|1191.25|1195.72|1193.12|1195.97|1193.37|1191.97|1189.37|0
1646801400000|2022-03-09 04:50:00|1195.1|1192.5|1194.47|1191.87|1196.34|1193.74|1193.6|1191|0
1646801700000|2022-03-09 04:55:00|1194.6|1192|1192.85|1190.25|1196.09|1193.49|1192.6|1190|0
1646802000000|2022-03-09 05:00:00|1192.97|1190.37|1188.72|1186.12|1192.97|1190.37|1187.97|1185.37|0
1646802300000|2022-03-09 05:05:00|1189.22|1186.62|1188.1|1185.5|1189.47|1186.87|1188.1|1185.5|0
1646802600000|2022-03-09 05:10:00|1188.35|1185.75|1187.47|1184.87|1190.22|1187.62|1186.98|1184.38|0
1646802900000|2022-03-09 05:15:00|1187.6|1185|1185.36|1182.76|1187.97|1185.37|1182.86|1180.26|0
1646803200000|2022-03-09 05:20:00|1185.23|1182.63|1186.72|1184.12|1187.85|1185.25|1184.86|1182.26|0
1646803500000|2022-03-09 05:25:00|1186.85|1184.25|1192.6|1190|1194.46|1191.86|1185.73|1183.13|0
1646803800000|2022-03-09 05:30:00|1192.47|1189.87|1185.48|1182.88|1192.97|1190.37|1185.48|1182.88|0
1646804100000|2022-03-09 05:35:00|1184.98|1182.38|1176.87|1174.27|1186.22|1183.62|1176.74|1174.14|0
1646804400000|2022-03-09 05:40:00|1176.62|1174.02|1179.23|1176.63|1180.73|1178.13|1176.62|1174.02|0
1646804700000|2022-03-09 05:45:00|1179.86|1177.26|1174.49|1171.89|1180.48|1177.88|1173.74|1171.14|0
1646805000000|2022-03-09 05:50:00|1174.74|1172.14|1175.49|1172.89|1176.49|1173.89|1171.87|1169.27|0
1646805300000|2022-03-09 05:55:00|1175.62|1173.02|1178.86|1176.26|1179.23|1176.63|1174.99|1172.39|0
1646805600000|2022-03-09 06:00:00|1179.23|1176.63|1179.48|1176.88|1183.36|1180.76|1178.86|1176.26|0
1646805900000|2022-03-09 06:05:00|1179.73|1177.13|1187.1|1184.5|1187.72|1185.12|1178.98|1176.38|0
1646806200000|2022-03-09 06:10:00|1186.72|1184.12|1185.72|1183.12|1189.85|1187.25|1185.72|1183.12|0
1646806500000|2022-03-09 06:15:00|1186.47|1183.87|1188.85|1186.25|1190.72|1188.12|1186.47|1183.87|0
1646806800000|2022-03-09 06:20:00|1189.22|1186.62|1186.1|1183.5|1191.59|1188.99|1185.97|1183.37|0
1646807100000|2022-03-09 06:25:00|1185.97|1183.37|1188.6|1186|1188.72|1186.12|1183.72|1181.12|0
1646807400000|2022-03-09 06:30:00|1188.72|1186.12|1193.21|1190.61|1193.34|1190.74|1185.47|1182.87|0
1646807700000|2022-03-09 06:35:00|1193.09|1190.49|1185.72|1183.12|1196.21|1193.61|1185.72|1183.12|0
1646808000000|2022-03-09 06:40:00|1185.97|1183.37|1184.22|1181.62|1186.22|1183.62|1182.1|1179.5|0
1646808300000|2022-03-09 06:45:00|1184.1|1181.5|1181.97|1179.37|1186.35|1183.75|1181.23|1178.63|0
1646808600000|2022-03-09 06:50:00|1181.72|1179.12|1189.84|1187.24|1192.46|1189.86|1181.72|1179.12|0
1646808900000|2022-03-09 06:55:00|1188.97|1186.37|1190.21|1187.61|1192.71|1190.11|1188.97|1186.37|0
1646809200000|2022-03-09 07:00:00|1191.34|1188.74|1188.47|1185.87|1191.96|1189.36|1182.47|1179.87|0
1646809500000|2022-03-09 07:05:00|1188.96|1186.36|1193.96|1191.36|1195.46|1192.86|1188.96|1186.36|0
1646809800000|2022-03-09 07:10:00|1194.21|1191.61|1193.96|1191.36|1196.09|1193.49|1192.46|1189.86|0
1646810100000|2022-03-09 07:15:00|1193.71|1191.11|1198.58|1195.98|1198.95|1196.35|1193.71|1191.11|0
1646810400000|2022-03-09 07:20:00|1198.83|1196.23|1200.58|1197.98|1200.95|1198.35|1197.7|1195.1|0
1646810700000|2022-03-09 07:25:00|1199.95|1197.35|1214.56|1211.96|1215.31|1212.71|1199.83|1197.23|0
1646811000000|2022-03-09 07:30:00|1213.57|1210.97|1211.32|1208.72|1216.94|1214.34|1208.32|1205.72|0
1646811300000|2022-03-09 07:35:00|1211.44|1208.84|1213.32|1210.72|1213.32|1210.72|1208.94|1206.34|0
1646811600000|2022-03-09 07:40:00|1213.44|1210.84|1209.82|1207.22|1215.57|1212.97|1208.69|1206.09|0
1646811900000|2022-03-09 07:45:00|1211.69|1209.09|1212.07|1209.47|1212.07|1209.47|1206.57|1203.97|0
1646812200000|2022-03-09 07:50:00|1211.69|1209.09|1215.18|1212.58|1217.43|1214.83|1211.32|1208.72|0
1646812500000|2022-03-09 07:55:00|1215.31|1212.71|1216.56|1213.96|1217.43|1214.83|1211.82|1209.22|0
1646812800000|2022-03-09 08:00:00|1216.43|1213.83|1203.58|1200.98|1216.43|1213.83|1203.58|1200.98|0
1646813100000|2022-03-09 08:05:00|1202.94|1200.86|1213.31|1211.23|1214.56|1212.48|1198.69|1196.61|0
1646813400000|2022-03-09 08:10:00|1213.81|1211.73|1217.43|1215.35|1219.81|1217.73|1212.69|1210.61|0
1646813700000|2022-03-09 08:15:00|1217.18|1215.1|1211.07|1208.99|1217.18|1215.1|1205.94|1203.86|0
1646814000000|2022-03-09 08:20:00|1211.32|1209.24|1209.44|1207.36|1215.93|1213.85|1208.07|1205.99|0
1646814300000|2022-03-09 08:25:00|1209.07|1206.99|1203.82|1201.74|1212.18|1210.1|1203.69|1201.61|0
1646814600000|2022-03-09 08:30:00|1204.44|1202.36|1211.44|1209.36|1214.93|1212.85|1203.69|1201.61|0
1646814900000|2022-03-09 08:35:00|1210.69|1208.61|1210.82|1208.74|1212.43|1210.35|1206.07|1203.99|0
1646815200000|2022-03-09 08:40:00|1210.32|1208.24|1216.93|1214.85|1217.68|1215.6|1210.32|1208.24|0
1646815500000|2022-03-09 08:45:00|1216.43|1214.35|1215.93|1213.85|1217.81|1215.73|1213.68|1211.6|0
1646815800000|2022-03-09 08:50:00|1216.31|1214.23|1219.56|1217.48|1220.8|1218.72|1215.31|1213.23|0
1646816100000|2022-03-09 08:55:00|1219.18|1217.1|1219.92|1217.84|1221.05|1218.97|1217.93|1215.85|0
1646816400000|2022-03-09 09:00:00|1220.3|1218.22|1223.17|1221.09|1226.3|1224.22|1220.3|1218.22|0
1646816700000|2022-03-09 09:05:00|1223.05|1220.97|1222.33|1220.25|1226.09|1224.01|1220.84|1218.76|0
1646817000000|2022-03-09 09:10:00|1222.71|1220.63|1218.84|1216.76|1225.45|1223.37|1217.6|1215.52|0
1646817300000|2022-03-09 09:15:00|1218.97|1216.89|1226.2|1224.12|1226.7|1224.62|1218.59|1216.51|0
1646817600000|2022-03-09 09:20:00|1225.7|1223.62|1230.93|1228.85|1231.43|1229.35|1225.7|1223.62|0
1646817900000|2022-03-09 09:25:00|1230.8|1228.72|1231.3|1229.22|1233.67|1231.59|1229.94|1227.86|0
1646818200000|2022-03-09 09:30:00|1231.93|1229.85|1236.31|1234.23|1236.31|1234.23|1230.05|1227.97|0
1646818500000|2022-03-09 09:35:00|1235.82|1233.74|1238.43|1236.35|1238.43|1236.35|1234.32|1232.24|0
1646818800000|2022-03-09 09:40:00|1238.67|1236.59|1241.16|1239.08|1243.04|1240.96|1237.81|1235.73|0
1646819100000|2022-03-09 09:45:00|1240.92|1238.84|1235.43|1233.35|1241.91|1239.83|1233.32|1231.24|0
1646819400000|2022-03-09 09:50:00|1235.07|1232.99|1239.05|1236.97|1243.78|1241.7|1234.32|1232.24|0
1646819700000|2022-03-09 09:55:00|1239.3|1237.22|1243.78|1241.7|1243.78|1241.7|1237.92|1235.84|0
1646820000000|2022-03-09 10:00:00|1243.03|1240.95|1243.28|1241.2|1243.65|1241.57|1236.06|1233.98|0
1646820300000|2022-03-09 10:05:00|1242.78|1240.7|1243.03|1240.95|1246.52|1244.44|1241.29|1239.21|0
1646820600000|2022-03-09 10:10:00|1243.53|1241.45|1243.4|1241.32|1245.64|1243.56|1240.41|1238.33|0
1646820900000|2022-03-09 10:15:00|1243.53|1241.45|1245.14|1243.06|1245.27|1243.19|1239.79|1237.71|0
1646821200000|2022-03-09 10:20:00|1244.77|1242.69|1237.42|1235.34|1244.77|1242.69|1236.8|1234.72|0
1646821500000|2022-03-09 10:25:00|1237.17|1235.09|1242.78|1240.7|1243.28|1241.2|1237.17|1235.09|0
1646821800000|2022-03-09 10:30:00|1244.02|1241.94|1243.77|1241.69|1246.39|1244.31|1240.66|1238.58|0
1646822100000|2022-03-09 10:35:00|1243.53|1241.45|1243.27|1241.19|1247.88|1245.8|1243.15|1241.07|0
1646822400000|2022-03-09 10:40:00|1243.77|1241.69|1246.26|1244.18|1247.51|1245.43|1243.14|1241.06|0
1646822700000|2022-03-09 10:45:00|1246.13|1244.05|1243.89|1241.81|1247.38|1245.3|1242.15|1240.07|0
1646823000000|2022-03-09 10:50:00|1244.39|1242.31|1238.04|1235.96|1246.01|1243.93|1236.42|1234.34|0
1646823300000|2022-03-09 10:55:00|1238.16|1236.08|1234.57|1232.49|1238.16|1236.08|1230.2|1228.12|0
1646823600000|2022-03-09 11:00:00|1234.93|1232.85|1237.55|1235.47|1237.92|1235.84|1231.7|1229.62|0
1646823900000|2022-03-09 11:05:00|1238.05|1235.97|1240.54|1238.46|1241.04|1238.96|1237.42|1235.34|0
1646824200000|2022-03-09 11:10:00|1240.66|1238.58|1235.68|1233.6|1240.79|1238.71|1235.18|1233.1|0
1646824500000|2022-03-09 11:15:00|1236.18|1234.1|1241.04|1238.96|1242.15|1240.07|1234.81|1232.73|0
1646824800000|2022-03-09 11:20:00|1240.66|1238.58|1246.02|1243.94|1246.77|1244.69|1236.67|1234.59|0
1646825100000|2022-03-09 11:25:00|1246.39|1244.31|1239.54|1237.46|1248.26|1246.18|1239.29|1237.21|0
1646825400000|2022-03-09 11:30:00|1239.79|1237.71|1239.79|1237.71|1242.28|1240.2|1236.8|1234.72|0
1646825700000|2022-03-09 11:35:00|1239.29|1237.21|1235.8|1233.72|1241.53|1239.45|1235.55|1233.47|0
1646826000000|2022-03-09 11:40:00|1235.67|1233.59|1230.57|1228.49|1235.92|1233.84|1229.57|1227.49|0
1646826300000|2022-03-09 11:45:00|1230.07|1227.99|1233.68|1231.6|1234.06|1231.98|1228.08|1226|0
1646826600000|2022-03-09 11:50:00|1233.56|1231.48|1236.8|1234.72|1238.29|1236.21|1233.56|1231.48|0
1646826900000|2022-03-09 11:55:00|1236.3|1234.22|1232.93|1230.85|1236.55|1234.47|1232.93|1230.85|0
1646827200000|2022-03-09 12:00:00|1232.81|1230.73|1233.92|1231.84|1234.3|1232.22|1228.82|1226.74|0
1646827500000|2022-03-09 12:05:00|1234.05|1231.97|1235.17|1233.09|1237.16|1235.08|1229.82|1227.74|0
1646827800000|2022-03-09 12:10:00|1234.8|1232.72|1235.55|1233.47|1235.67|1233.59|1231.93|1229.85|0
1646828100000|2022-03-09 12:15:00|1236.04|1233.96|1240.03|1237.95|1240.53|1238.45|1234.17|1232.09|0
1646828400000|2022-03-09 12:20:00|1239.9|1237.82|1238.9|1236.82|1241.77|1239.69|1238.15|1236.07|0
1646828700000|2022-03-09 12:25:00|1238.4|1236.32|1238.28|1236.2|1240.53|1238.45|1237.16|1235.08|0
1646829000000|2022-03-09 12:30:00|1239.03|1236.95|1240.15|1238.07|1241.14|1239.06|1235.04|1232.96|0
1646829300000|2022-03-09 12:35:00|1239.9|1237.82|1236.54|1234.46|1241.77|1239.69|1234.29|1232.21|0
1646829600000|2022-03-09 12:40:00|1236.79|1234.71|1241.02|1238.94|1241.77|1239.69|1236.78|1234.7|0
1646829900000|2022-03-09 12:45:00|1241.14|1239.06|1240.39|1238.31|1244.51|1242.43|1237.78|1235.7|0
1646830200000|2022-03-09 12:50:00|1240.77|1238.69|1243.51|1241.43|1244.01|1241.93|1239.77|1237.69|0
1646830500000|2022-03-09 12:55:00|1243.38|1241.3|1245.5|1243.42|1246.5|1244.42|1241.52|1239.44|0
1646830800000|2022-03-09 13:00:00|1246|1243.92|1246|1243.92|1251.23|1249.15|1245.75|1243.67|0
1646831100000|2022-03-09 13:05:00|1245.75|1243.67|1248.46|1246.38|1248.46|1246.38|1243.47|1241.39|0
1646831400000|2022-03-09 13:10:00|1248.21|1246.13|1243.23|1241.15|1249.46|1247.38|1242.73|1240.65|0
1646831700000|2022-03-09 13:15:00|1243.48|1241.4|1246.34|1244.26|1246.47|1244.39|1243.23|1241.15|0
1646832000000|2022-03-09 13:20:00|1245.84|1243.76|1244.34|1242.26|1246.22|1244.14|1240.74|1238.66|0
1646832300000|2022-03-09 13:25:00|1244.47|1242.39|1248.83|1246.75|1250.2|1248.12|1243.35|1241.27|0
1646832600000|2022-03-09 13:30:00|1248.96|1246.88|1254.44|1252.36|1256.43|1254.35|1247.96|1245.88|0
1646832900000|2022-03-09 13:35:00|1254.19|1252.11|1249.21|1247.13|1255.94|1253.86|1248.96|1246.88|0
1646833200000|2022-03-09 13:40:00|1249.45|1247.37|1245.47|1243.39|1249.7|1247.62|1244.47|1242.39|0
1646833500000|2022-03-09 13:45:00|1245.34|1243.26|1248.48|1246.4|1249.23|1247.15|1244.25|1242.17|0
1646833800000|2022-03-09 13:50:00|1248.23|1246.15|1243.5|1241.42|1249.48|1247.4|1242.75|1240.67|0
1646834100000|2022-03-09 13:55:00|1243.37|1241.29|1240.01|1237.93|1244.12|1242.04|1239.01|1236.93|0
1646834400000|2022-03-09 14:00:00|1239.76|1237.68|1243.25|1241.17|1243.25|1241.17|1236.77|1234.69|0
1646834700000|2022-03-09 14:05:00|1243.5|1241.42|1260.69|1258.61|1260.69|1258.61|1241.25|1239.17|0
1646835000000|2022-03-09 14:10:00|1262.19|1260.11|1250.72|1248.64|1265.92|1263.84|1247.73|1245.65|0
1646835300000|2022-03-09 14:15:00|1250.59|1248.51|1248.6|1246.52|1255.21|1253.13|1247.6|1245.52|0
1646835600000|2022-03-09 14:20:00|1249.22|1247.14|1251.96|1249.88|1251.96|1249.88|1245.73|1243.65|0
1646835900000|2022-03-09 14:25:00|1252.46|1250.38|1256.45|1254.37|1256.45|1254.37|1251.47|1249.39|0
1646836200000|2022-03-09 14:30:00|1256.32|1254.24|1251.71|1249.63|1257.2|1255.12|1247.23|1245.15|0
1646836500000|2022-03-09 14:35:00|1252.21|1250.13|1252.96|1250.88|1255.2|1253.12|1243.36|1241.28|0
1646836800000|2022-03-09 14:40:00|1253.46|1251.38|1248.47|1246.39|1261.3|1259.22|1247.97|1245.89|0
1646837100000|2022-03-09 14:45:00|1250.71|1248.63|1251.27|1249.19|1256.45|1254.37|1247.09|1245.01|0
1646837400000|2022-03-09 14:50:00|1250.64|1248.56|1238.31|1236.23|1253.01|1250.93|1233.58|1231.5|0
1646837700000|2022-03-09 14:55:00|1237.57|1235.49|1245.54|1243.46|1247.53|1245.45|1236.32|1234.24|0
1646838000000|2022-03-09 15:00:00|1245.79|1243.71|1260.49|1258.41|1264.72|1262.64|1244.29|1242.21|0
1646838300000|2022-03-09 15:05:00|1260.36|1258.28|1260.36|1258.28|1263.1|1261.02|1257|1254.92|0
1646838600000|2022-03-09 15:10:00|1259.99|1257.91|1262.2|1260.12|1262.45|1260.37|1258.49|1256.41|0
1646838900000|2022-03-09 15:15:00|1264.45|1262.37|1259.46|1257.38|1267.94|1265.86|1253.23|1251.15|0
1646839200000|2022-03-09 15:20:00|1258.96|1256.88|1264.96|1262.88|1265.21|1263.13|1257.61|1255.53|0
1646839500000|2022-03-09 15:25:00|1264.47|1262.39|1262.47|1260.39|1265.33|1263.25|1255|1252.92|0
1646839800000|2022-03-09 15:30:00|1263.97|1261.89|1261.46|1259.38|1263.97|1261.89|1255.74|1253.66|0
1646840100000|2022-03-09 15:35:00|1262.96|1260.88|1265.45|1263.37|1268.44|1266.36|1259.96|1257.88|0
1646840400000|2022-03-09 15:40:00|1265.2|1263.12|1261.19|1259.11|1267.44|1265.36|1260.94|1258.86|0
1646840700000|2022-03-09 15:45:00|1261.69|1259.61|1265.05|1262.97|1265.93|1263.85|1260.19|1258.11|0
1646841000000|2022-03-09 15:50:00|1265.43|1263.35|1263.93|1261.85|1268.17|1266.09|1259.19|1257.11|0
1646841300000|2022-03-09 15:55:00|1263.68|1261.6|1270.53|1268.45|1273.65|1271.57|1263.18|1261.1|0
1646841600000|2022-03-09 16:00:00|1271.91|1269.83|1261.2|1259.12|1271.91|1269.83|1260.69|1258.61|0
1646841900000|2022-03-09 16:05:00|1261.45|1259.37|1263.19|1261.11|1268.8|1266.72|1260.95|1258.87|0
1646842200000|2022-03-09 16:10:00|1263.56|1261.48|1256.71|1254.63|1263.94|1261.86|1256.21|1254.13|0
1646842500000|2022-03-09 16:15:00|1256.58|1254.5|1262.31|1260.23|1262.44|1260.36|1251.73|1249.65|0
1646842800000|2022-03-09 16:20:00|1262.19|1260.11|1263.44|1261.36|1266.18|1264.1|1261.44|1259.36|0
1646843100000|2022-03-09 16:25:00|1262.69|1260.61|1258.07|1255.99|1263.94|1261.86|1257.7|1255.62|0
1646843400000|2022-03-09 16:30:00|1258.95|1256.87|1271.41|1269.33|1271.41|1269.33|1258.7|1256.62|0
1646843700000|2022-03-09 16:35:00|1270.67|1268.59|1269.17|1267.09|1274.4|1272.32|1265.3|1263.22|0
1646844000000|2022-03-09 16:40:00|1268.54|1266.46|1272.91|1270.83|1274.15|1272.07|1267.92|1265.84|0
1646844300000|2022-03-09 16:45:00|1273.28|1271.2|1274.9|1272.82|1275.4|1273.32|1270.91|1268.83|0
1646844600000|2022-03-09 16:50:00|1274.02|1271.94|1273.9|1271.82|1274.9|1272.82|1269.66|1267.58|0
1646844900000|2022-03-09 16:55:00|1274.15|1272.07|1278.14|1276.06|1279.14|1277.06|1273.4|1271.32|0
1646845200000|2022-03-09 17:00:00|1279.14|1277.06|1278.14|1276.06|1282|1279.92|1276.64|1274.56|0
1646845500000|2022-03-09 17:05:00|1278.64|1276.56|1277.39|1275.31|1279.14|1277.06|1275.64|1273.56|0
1646845800000|2022-03-09 17:10:00|1277.64|1275.56|1279.63|1277.55|1279.88|1277.8|1273.9|1271.82|0
1646846100000|2022-03-09 17:15:00|1279.75|1277.67|1278.14|1276.06|1280.88|1278.8|1277.39|1275.31|0
1646846400000|2022-03-09 17:20:00|1278.39|1276.31|1276.64|1274.56|1284.12|1282.04|1274.65|1272.57|0
1646846700000|2022-03-09 17:25:00|1277.14|1275.06|1280.38|1278.3|1281.87|1279.79|1273.15|1271.07|0
1646847000000|2022-03-09 17:30:00|1280.13|1278.05|1284.13|1282.05|1284.13|1282.05|1280.13|1278.05|0
1646847300000|2022-03-09 17:35:00|1284.63|1282.55|1289.62|1287.54|1290.36|1288.28|1284.13|1282.05|0
1646847600000|2022-03-09 17:40:00|1290.11|1288.03|1285.38|1283.3|1290.36|1288.28|1283.75|1281.67|0
1646847900000|2022-03-09 17:45:00|1285.62|1283.54|1289.36|1287.28|1289.86|1287.78|1282.38|1280.3|0
1646848200000|2022-03-09 17:50:00|1289.11|1287.03|1286.61|1284.05|1289.35|1287.03|1286.61|1284.05|0
1646848500000|2022-03-09 17:55:00|1287.11|1284.55|1288.62|1286.06|1289.35|1286.79|1284.98|1282.42|0
1646848800000|2022-03-09 18:00:00|1288.12|1285.56|1278.89|1276.33|1288.37|1285.81|1278.64|1276.08|0
1646849100000|2022-03-09 18:05:00|1278.39|1275.83|1279.39|1276.83|1282.25|1279.69|1277.4|1274.84|0
1646849400000|2022-03-09 18:10:00|1279.89|1277.33|1285.37|1282.81|1285.87|1283.31|1279.14|1276.58|0
1646849700000|2022-03-09 18:15:00|1285.62|1283.06|1283.38|1280.82|1287.86|1285.3|1283.38|1280.82|0
1646850000000|2022-03-09 18:20:00|1283.75|1281.19|1286.74|1284.18|1286.74|1284.18|1283.13|1280.57|0
1646850300000|2022-03-09 18:25:00|1287.12|1284.56|1287.61|1285.05|1288.61|1286.05|1284.49|1281.93|0
1646850600000|2022-03-09 18:30:00|1288.36|1285.8|1280.38|1277.82|1288.36|1285.8|1279.88|1277.32|0
1646850900000|2022-03-09 18:35:00|1280.88|1278.32|1280.38|1277.82|1283.87|1281.31|1279|1276.44|0
1646851200000|2022-03-09 18:40:00|1280.63|1278.07|1274.65|1272.09|1282.62|1280.06|1274.65|1272.09|0
1646851500000|2022-03-09 18:45:00|1275.39|1272.83|1270.41|1267.85|1276.14|1273.58|1268.16|1265.6|0
1646851800000|2022-03-09 18:50:00|1270.66|1268.1|1273.65|1271.09|1277.64|1275.08|1268.41|1265.85|0
1646852100000|2022-03-09 18:55:00|1273.9|1271.34|1272.15|1269.59|1274.39|1271.83|1270.65|1268.09|0
1646852400000|2022-03-09 19:00:00|1271.65|1269.09|1282.12|1279.56|1282.12|1279.56|1271.4|1268.84|0
1646852700000|2022-03-09 19:05:00|1281.37|1278.81|1277.13|1274.57|1282.62|1280.06|1276.39|1273.83|0
1646853000000|2022-03-09 19:10:00|1277.63|1275.07|1276.14|1273.58|1280.13|1277.57|1272.65|1270.09|0
1646853300000|2022-03-09 19:15:00|1276.38|1273.82|1274.89|1272.33|1278.13|1275.57|1270.9|1268.34|0
1646853600000|2022-03-09 19:20:00|1274.26|1271.7|1275.89|1273.33|1280.13|1277.57|1274.14|1271.58|0
1646853900000|2022-03-09 19:25:00|1274.64|1272.08|1277.14|1274.58|1277.63|1275.07|1274.39|1271.83|0
1646854200000|2022-03-09 19:30:00|1277.13|1274.57|1282.37|1279.81|1283.12|1280.56|1277.13|1274.57|0
1646854500000|2022-03-09 19:35:00|1282.12|1279.56|1282.37|1279.81|1284.36|1281.8|1280.62|1278.06|0
1646854800000|2022-03-09 19:40:00|1282.12|1279.56|1282.62|1280.06|1285.11|1282.55|1280.62|1278.06|0
1646855100000|2022-03-09 19:45:00|1283.12|1280.56|1279.38|1276.82|1284.61|1282.05|1276.63|1274.07|0
1646855400000|2022-03-09 19:50:00|1279.13|1276.57|1275.88|1273.32|1285.86|1283.3|1275.88|1273.32|0
1646855700000|2022-03-09 19:55:00|1276.13|1273.57|1277.63|1275.07|1281.87|1279.31|1275.88|1273.32|0
1646856000000|2022-03-09 20:00:00|1278.5|1275.94|1281.12|1278.56|1281.37|1278.81|1277.88|1275.32|0
1646856300000|2022-03-09 20:05:00|1281.87|1279.31|1291.09|1288.53|1291.09|1288.53|1280.87|1278.31|0
1646856600000|2022-03-09 20:10:00|1292.34|1289.78|1292.09|1289.53|1294.83|1292.27|1289.1|1286.54|0
1646856900000|2022-03-09 20:15:00|1292.59|1290.03|1290.59|1288.03|1294.58|1292.02|1287.1|1284.54|0
1646857200000|2022-03-09 20:20:00|1290.34|1287.78|1293.33|1290.77|1295.58|1293.02|1290.34|1287.78|0
1646857500000|2022-03-09 20:25:00|1292.83|1290.27|1292.82|1290.26|1293.58|1291.02|1289.08|1286.52|0
1646857800000|2022-03-09 20:30:00|1292.57|1290.01|1295.81|1293.25|1299.8|1297.24|1292.57|1290.01|0
1646858100000|2022-03-09 20:35:00|1295.31|1292.75|1288.45|1285.89|1296.56|1294|1288.33|1285.77|0
1646858400000|2022-03-09 20:40:00|1288.33|1285.77|1291.07|1288.51|1293.57|1291.01|1288.33|1285.77|0
1646858700000|2022-03-09 20:45:00|1290.57|1288.01|1284.96|1282.4|1294.56|1292|1282.34|1279.78|0
1646859000000|2022-03-09 20:50:00|1287.58|1285.02|1280.6|1278.04|1288.83|1286.27|1274.11|1271.55|0
1646859300000|2022-03-09 20:55:00|1280.1|1277.54|1278.35|1275.79|1280.1|1277.54|1271.37|1268.81|0
1646859600000|2022-03-09 21:00:00|1277.97|1275.41|1276.11|1273.55|1284.34|1281.78|1275.86|1273.3|0
1646859900000|2022-03-09 21:05:00|1276.6|1274.04|1280.79|1278.23|1282.6|1280.04|1276.6|1274.04|0
1646860200000|2022-03-09 21:10:00|1280.54|1277.98|1275.3|1272.74|1280.54|1277.98|1273.3|1270.74|0
1646860500000|2022-03-09 21:15:00|1277.48|1274.28|1280.36|1277.16|1280.86|1277.66|1275.05|1272.49|0
1646860800000|2022-03-09 21:20:00|1281.48|1278.28|1278.48|1275.28|1281.6|1278.4|1278.36|1275.16|0
1646861100000|2022-03-09 21:25:00|1278.61|1275.41|1278.86|1275.66|1279.73|1276.53|1278.23|1275.03|0
1646861400000|2022-03-09 21:30:00|1278.61|1275.41|1275.74|1272.54|1279.36|1276.16|1275.62|1272.42|0
1646861700000|2022-03-09 21:35:00|1276.11|1272.91|1278.86|1275.66|1278.86|1275.66|1275.24|1272.04|0
1646862000000|2022-03-09 21:40:00|1280.22|1277.02|1286.96|1283.76|1287.96|1284.76|1279.61|1276.41|0
1646862300000|2022-03-09 21:45:00|1286.34|1283.14|1282.47|1279.27|1286.46|1283.26|1282.35|1279.15|0
1646862600000|2022-03-09 21:50:00|1281.6|1278.4|1281.85|1278.65|1282.47|1279.27|1279.85|1276.65|0
1646862900000|2022-03-09 21:55:00|1281.1|1277.9|1281.72|1278.52|1282.1|1278.9|1280.72|1277.52|0
1646863200000|2022-03-09 22:00:00|1281.5|1278.3|1279.81|1276.61|1281.96|1278.76|1279.3|1276.1|0
1646863500000|2022-03-09 22:05:00|1279.67|1276.47|1279.99|1276.79|1279.99|1276.79|1279.37|1276.17|0
1646863800000|2022-03-09 22:10:00|1279.74|1276.54|1280.25|1277.05|1280.61|1277.41|1279.3|1276.1|0
1646864100000|2022-03-09 22:15:00|1280.1|1276.9|1280.55|1277.35|1281.3|1278.1|1279.67|1276.47|0
1646864400000|2022-03-09 22:20:00|1280.59|1277.39|1281.06|1277.86|1281.06|1277.86|1280.44|1277.24|0
1646864700000|2022-03-09 22:25:00|1281.42|1278.22|1281.06|1277.86|1281.42|1278.22|1281.06|1277.86|0
1646865000000|2022-03-09 22:30:00|1280.99|1277.79|1281.23|1278.03|1281.23|1278.03|1280.99|1277.79|0
1646865300000|2022-03-09 22:35:00|1281.12|1277.92|1280.9|1277.7|1281.23|1278.03|1280.72|1277.52|0
1646865600000|2022-03-09 22:40:00|1280.87|1277.67|1280.83|1277.63|1280.87|1277.67|1280.83|1277.63|0
1646865900000|2022-03-09 22:45:00|1280.79|1277.59|1280.76|1277.56|1280.79|1277.59|1280.76|1277.56|0
1646866200000|2022-03-09 22:50:00|1280.72|1277.52|1280.86|1277.66|1280.89|1277.69|1280.69|1277.49|0
1646866500000|2022-03-09 22:55:00|1280.79|1277.59|1280.38|1277.18|1281.33|1278.13|1280.09|1276.89|0
1646866800000|2022-03-09 23:00:00|1281.71|1278.51|1278.22|1275.02|1281.71|1278.51|1275.47|1272.27|0
1646867100000|2022-03-09 23:05:00|1277.97|1274.77|1279.21|1276.01|1280.84|1277.64|1276.85|1273.65|0
1646867400000|2022-03-09 23:10:00|1279.09|1275.89|1280.34|1277.14|1283.45|1280.25|1279.09|1275.89|0
1646867700000|2022-03-09 23:15:00|1280.59|1277.39|1277.6|1274.4|1281.34|1278.14|1277.6|1274.4|0
1646868000000|2022-03-09 23:20:00|1277.84|1274.64|1274.6|1271.4|1278.84|1275.64|1274.35|1271.15|0
1646868300000|2022-03-09 23:25:00|1274.72|1271.52|1275.97|1272.77|1276.6|1273.4|1274.1|1270.9|0
1646868600000|2022-03-09 23:30:00|1276.35|1273.15|1276.84|1273.64|1277.21|1274.01|1276.35|1273.15|0
1646868900000|2022-03-09 23:35:00|1276.71|1273.51|1276.22|1273.02|1277.59|1274.39|1274.72|1271.52|0
1646869200000|2022-03-09 23:40:00|1276.1|1272.9|1275.6|1272.4|1276.84|1273.64|1275.35|1272.15|0
1646869500000|2022-03-09 23:45:00|1275.72|1272.52|1275.72|1272.52|1277.09|1273.89|1275.35|1272.15|0
1646869800000|2022-03-09 23:50:00|1275.6|1272.4|1276.84|1273.64|1276.96|1273.76|1273.97|1270.77|0
1646870100000|2022-03-09 23:55:00|1277.09|1273.89|1278.34|1275.14|1278.46|1275.26|1276.84|1273.64|0
1646870400000|2022-03-10 00:00:00|1278.84|1275.64|1276.71|1273.51|1280.58|1277.38|1274.85|1271.65|0
1646870700000|2022-03-10 00:05:00|1276.84|1273.64|1275.96|1272.76|1277.09|1273.89|1273.85|1270.65|0
1646871000000|2022-03-10 00:10:00|1275.84|1272.64|1274.59|1271.39|1276.96|1273.76|1274.59|1271.39|0
1646871300000|2022-03-10 00:15:00|1274.34|1271.14|1274.84|1271.64|1275.46|1272.26|1272.6|1269.4|0
1646871600000|2022-03-10 00:20:00|1275.09|1271.89|1278.33|1275.13|1279.33|1276.13|1274.21|1271.01|0
1646871900000|2022-03-10 00:25:00|1278.58|1275.38|1278.83|1275.63|1279.83|1276.63|1278.2|1275|0
1646872200000|2022-03-10 00:30:00|1278.58|1275.38|1280.7|1277.5|1281.58|1278.38|1276.84|1273.64|0
1646872500000|2022-03-10 00:35:00|1280.58|1277.38|1280.95|1277.75|1281.82|1278.62|1279.58|1276.38|0
1646872800000|2022-03-10 00:40:00|1281.08|1277.88|1279.33|1276.13|1281.82|1278.62|1279.08|1275.88|0
1646873100000|2022-03-10 00:45:00|1279.58|1276.38|1277.45|1274.25|1279.58|1276.38|1277.08|1273.88|0
1646873400000|2022-03-10 00:50:00|1277.58|1274.38|1277.83|1274.63|1278.7|1275.5|1276.95|1273.75|0
1646873700000|2022-03-10 00:55:00|1278.08|1274.88|1277.08|1273.88|1278.58|1275.38|1276.2|1273|0
1646874000000|2022-03-10 01:00:00|1277.45|1274.25|1275.33|1272.13|1278.83|1275.63|1275.2|1272|0
1646874300000|2022-03-10 01:05:00|1275.58|1272.38|1279.57|1276.37|1280.32|1277.12|1274.09|1270.89|0
1646874600000|2022-03-10 01:10:00|1279.33|1276.13|1279.82|1276.62|1281.07|1277.87|1278.83|1275.63|0
1646874900000|2022-03-10 01:15:00|1279.94|1276.74|1277.33|1274.13|1280.32|1277.12|1276.83|1273.63|0
1646875200000|2022-03-10 01:20:00|1277.58|1274.38|1278.33|1275.13|1279.32|1276.12|1276.08|1272.88|0
1646875500000|2022-03-10 01:25:00|1278.08|1274.88|1278.69|1275.49|1280.69|1277.49|1278.08|1274.88|0
1646875800000|2022-03-10 01:30:00|1278.57|1275.37|1274.33|1271.13|1278.94|1275.74|1274.33|1271.13|0
1646876100000|2022-03-10 01:35:00|1274.83|1271.63|1268.59|1265.39|1275.58|1272.38|1267.35|1264.15|0
1646876400000|2022-03-10 01:40:00|1268.71|1265.51|1269.84|1266.64|1270.34|1267.14|1268.59|1265.39|0
1646876700000|2022-03-10 01:45:00|1269.96|1266.76|1273.45|1270.25|1273.45|1270.25|1269.84|1266.64|0
1646877000000|2022-03-10 01:50:00|1273.58|1270.38|1273.2|1270|1273.58|1270.38|1272.08|1268.88|0
1646877300000|2022-03-10 01:55:00|1273.08|1269.88|1273.83|1270.63|1274.58|1271.38|1270.71|1267.51|0
1646877600000|2022-03-10 02:00:00|1273.58|1270.38|1282.31|1279.11|1283.68|1280.48|1273.33|1270.13|0
1646877900000|2022-03-10 02:05:00|1282.43|1279.23|1279.82|1276.62|1282.43|1279.23|1279.32|1276.12|0
1646878200000|2022-03-10 02:10:00|1280.07|1276.87|1278.94|1275.74|1280.43|1277.23|1278.57|1275.37|0
1646878500000|2022-03-10 02:15:00|1278.57|1275.37|1278.82|1275.62|1279.19|1275.99|1276.32|1273.12|0
1646878800000|2022-03-10 02:20:00|1278.44|1275.24|1280.81|1277.61|1280.81|1277.61|1277.57|1274.37|0
1646879100000|2022-03-10 02:25:00|1279.06|1275.86|1280.31|1277.11|1280.81|1277.61|1278.82|1275.62|0
1646879400000|2022-03-10 02:30:00|1280.81|1277.61|1280.18|1276.98|1281.31|1278.11|1279.56|1276.36|0
1646879700000|2022-03-10 02:35:00|1280.06|1276.86|1281.81|1278.61|1281.93|1278.73|1279.68|1276.48|0
1646880000000|2022-03-10 02:40:00|1281.56|1278.36|1280.56|1277.36|1281.68|1278.48|1278.68|1275.48|0
1646880300000|2022-03-10 02:45:00|1280.68|1277.48|1276.82|1273.62|1280.68|1277.48|1276.57|1273.37|0
1646880600000|2022-03-10 02:50:00|1277.07|1273.87|1279.06|1275.86|1279.31|1276.11|1277.07|1273.87|0
1646880900000|2022-03-10 02:55:00|1279.18|1275.98|1277.31|1274.11|1279.31|1276.11|1275.82|1272.62|0
1646881200000|2022-03-10 03:00:00|1277.43|1274.23|1276.19|1272.99|1278.31|1275.11|1275.44|1272.24|0
1646881500000|2022-03-10 03:05:00|1276.31|1273.11|1274.57|1271.37|1277.06|1273.86|1274.57|1271.37|0
1646881800000|2022-03-10 03:10:00|1275.19|1271.99|1275.57|1272.37|1276.68|1273.48|1274.32|1271.12|0
1646882100000|2022-03-10 03:15:00|1275.68|1272.48|1276.43|1273.23|1277.43|1274.23|1274.82|1271.62|0
1646882400000|2022-03-10 03:20:00|1276.56|1273.36|1277.32|1274.12|1278.06|1274.86|1276.06|1272.86|0
1646882700000|2022-03-10 03:25:00|1277.44|1274.24|1274.7|1271.5|1279.32|1276.12|1273.2|1270|0
1646883000000|2022-03-10 03:30:00|1275.08|1271.88|1274.2|1271|1275.82|1272.62|1272.95|1269.75|0
1646883300000|2022-03-10 03:35:00|1274.33|1271.13|1274.45|1271.25|1274.58|1271.38|1272.08|1268.88|0
1646883600000|2022-03-10 03:40:00|1274.33|1271.13|1273.33|1270.13|1274.58|1271.38|1272.83|1269.63|0
1646883900000|2022-03-10 03:45:00|1273.2|1270|1275.19|1271.99|1275.32|1272.12|1271.58|1268.38|0
1646884200000|2022-03-10 03:50:00|1275.32|1272.12|1277.57|1274.37|1277.82|1274.62|1275.19|1271.99|0
1646884500000|2022-03-10 03:55:00|1276.57|1273.37|1276.57|1273.37|1277.32|1274.12|1276.32|1273.12|0
1646884800000|2022-03-10 04:00:00|1276.44|1273.24|1277.07|1273.87|1277.82|1274.62|1276.44|1273.24|0
1646885100000|2022-03-10 04:05:00|1276.94|1273.74|1276.07|1272.87|1278.31|1275.11|1276.07|1272.87|0
1646885400000|2022-03-10 04:10:00|1274.57|1271.37|1272.33|1269.13|1276.07|1272.87|1270.83|1267.63|0
1646885700000|2022-03-10 04:15:00|1272.08|1268.88|1271.58|1268.38|1273.82|1270.62|1271.2|1268|0
1646886000000|2022-03-10 04:20:00|1271.83|1268.63|1271.58|1268.38|1272.82|1269.62|1271.58|1268.38|0
1646886300000|2022-03-10 04:25:00|1271.83|1268.63|1270.08|1266.88|1272.07|1268.87|1269.58|1266.38|0
1646886600000|2022-03-10 04:30:00|1269.7|1266.5|1269.58|1266.38|1271.82|1268.62|1268.95|1265.75|0
1646886900000|2022-03-10 04:35:00|1269.45|1266.25|1267.33|1264.13|1270.08|1266.88|1267.33|1264.13|0
1646887200000|2022-03-10 04:40:00|1267.58|1264.38|1267.45|1264.25|1268.45|1265.25|1267.08|1263.88|0
1646887500000|2022-03-10 04:45:00|1267.7|1264.5|1267.83|1264.63|1269.08|1265.88|1267.58|1264.38|0
1646887800000|2022-03-10 04:50:00|1267.95|1264.75|1268.83|1265.63|1269.33|1266.13|1267.58|1264.38|0
1646888100000|2022-03-10 04:55:00|1268.95|1265.75|1270.07|1266.87|1270.07|1266.87|1268.45|1265.25|0
1646888400000|2022-03-10 05:00:00|1270.32|1267.12|1269.57|1266.37|1271.07|1267.87|1269.08|1265.88|0
1646888700000|2022-03-10 05:05:00|1269.82|1266.62|1268.33|1265.13|1270.07|1266.87|1268.08|1264.88|0
1646889000000|2022-03-10 05:10:00|1268.08|1264.88|1267.33|1264.13|1269.07|1265.87|1267.08|1263.88|0
1646889300000|2022-03-10 05:15:00|1267.58|1264.38|1268.82|1265.62|1269.19|1265.99|1267.08|1263.88|0
1646889600000|2022-03-10 05:20:00|1269.07|1265.87|1268.32|1265.12|1270.07|1266.87|1267.58|1264.38|0
1646889900000|2022-03-10 05:25:00|1268.07|1264.87|1267.57|1264.37|1268.07|1264.87|1267.08|1263.88|0
1646890200000|2022-03-10 05:30:00|1268.32|1265.12|1267.32|1264.12|1268.57|1265.37|1267.08|1263.88|0
1646890500000|2022-03-10 05:35:00|1267.57|1264.37|1269.32|1266.12|1269.57|1266.37|1267.57|1264.37|0
1646890800000|2022-03-10 05:40:00|1269.44|1266.24|1269.32|1266.12|1270.07|1266.87|1268.57|1265.37|0
1646891100000|2022-03-10 05:45:00|1269.44|1266.24|1271.06|1267.86|1271.81|1268.61|1269.32|1266.12|0
1646891400000|2022-03-10 05:50:00|1271.18|1267.98|1272.81|1269.61|1272.93|1269.73|1271.06|1267.86|0
1646891700000|2022-03-10 05:55:00|1272.68|1269.48|1271.81|1268.61|1273.81|1270.61|1271.31|1268.11|0
1646892000000|2022-03-10 06:00:00|1273.31|1270.11|1272.31|1269.11|1273.56|1270.36|1270.68|1267.48|0
1646892300000|2022-03-10 06:05:00|1272.43|1269.23|1274.55|1271.35|1274.56|1271.36|1271.81|1268.61|0
1646892600000|2022-03-10 06:10:00|1274.8|1271.6|1274.05|1270.85|1274.8|1271.6|1271.56|1268.36|0
1646892900000|2022-03-10 06:15:00|1273.93|1270.73|1272.81|1269.61|1274.8|1271.6|1272.31|1269.11|0
1646893200000|2022-03-10 06:20:00|1272.68|1269.48|1271.81|1268.61|1272.68|1269.48|1270.56|1267.36|0
1646893500000|2022-03-10 06:25:00|1272.06|1268.86|1268.56|1265.36|1272.06|1268.86|1268.31|1265.11|0
1646893800000|2022-03-10 06:30:00|1268.81|1265.61|1268.06|1264.86|1269.56|1266.36|1267.07|1263.87|0
1646894100000|2022-03-10 06:35:00|1268.31|1265.11|1270.56|1267.36|1271.81|1268.61|1268.31|1265.11|0
1646894400000|2022-03-10 06:40:00|1270.81|1267.61|1271.81|1268.61|1271.81|1268.61|1269.31|1266.11|0
1646894700000|2022-03-10 06:45:00|1272.05|1268.85|1268.81|1265.61|1272.55|1269.35|1268.06|1264.86|0
1646895000000|2022-03-10 06:50:00|1269.06|1265.86|1268.56|1265.36|1269.18|1265.98|1267.68|1264.48|0
1646895300000|2022-03-10 06:55:00|1268.81|1265.61|1269.56|1266.36|1270.31|1267.11|1268.68|1265.48|0
1646895600000|2022-03-10 07:00:00|1269.81|1266.61|1267.56|1264.36|1271.55|1268.35|1267.43|1264.23|0
1646895900000|2022-03-10 07:05:00|1267.68|1264.48|1268.31|1265.11|1269.18|1265.98|1267.43|1264.23|0
1646896200000|2022-03-10 07:10:00|1268.43|1265.23|1270.3|1267.1|1270.3|1267.1|1267.06|1263.86|0
1646896500000|2022-03-10 07:15:00|1269.56|1266.36|1269.06|1265.86|1271.17|1267.97|1267.81|1264.61|0
1646896800000|2022-03-10 07:20:00|1268.81|1265.61|1269.67|1266.47|1272.05|1268.85|1268.06|1264.86|0
1646897100000|2022-03-10 07:25:00|1269.55|1266.35|1269.8|1266.6|1271.05|1267.85|1268.92|1265.72|0
1646897400000|2022-03-10 07:30:00|1269.55|1266.35|1270.55|1267.35|1272.3|1269.1|1268.56|1265.36|0
1646897700000|2022-03-10 07:35:00|1270.8|1267.6|1270.29|1267.09|1273.91|1270.71|1268.78|1265.58|0
1646898000000|2022-03-10 07:40:00|1270.54|1267.34|1270.41|1267.21|1271.04|1267.84|1269.54|1266.34|0
1646898300000|2022-03-10 07:45:00|1270.54|1267.34|1271.29|1268.09|1271.41|1268.21|1269.54|1266.34|0
1646898600000|2022-03-10 07:50:00|1271.66|1268.46|1271.66|1268.46|1272.29|1269.09|1269.29|1266.09|0
1646898900000|2022-03-10 07:55:00|1271.79|1268.59|1271.66|1268.46|1272.78|1269.58|1270.79|1267.59|0
1646899200000|2022-03-10 08:00:00|1271.78|1268.58|1267.48|1264.28|1276.53|1273.33|1266.98|1263.78|0
1646899500000|2022-03-10 08:05:00|1267.6|1264.4|1268.16|1265.6|1270.28|1267.72|1266.66|1264.1|0
1646899800000|2022-03-10 08:10:00|1268.41|1265.85|1260.92|1258.36|1268.41|1265.85|1260.67|1258.11|0
1646900100000|2022-03-10 08:15:00|1261.67|1259.11|1261.17|1258.61|1262.92|1260.36|1260.67|1258.11|0
1646900400000|2022-03-10 08:20:00|1260.92|1258.36|1253.43|1250.87|1262.42|1259.86|1253.06|1250.5|0
1646900700000|2022-03-10 08:25:00|1252.94|1250.38|1250.94|1248.38|1253.06|1250.5|1247.45|1244.89|0
1646901000000|2022-03-10 08:30:00|1250.19|1247.63|1249.32|1246.76|1250.44|1247.88|1246.7|1244.14|0
1646901300000|2022-03-10 08:35:00|1249.07|1246.51|1250.56|1248|1252.69|1250.13|1248.7|1246.14|0
1646901600000|2022-03-10 08:40:00|1250.2|1247.64|1253.69|1251.13|1254.19|1251.63|1247.82|1245.26|0
1646901900000|2022-03-10 08:45:00|1253.94|1251.38|1253.31|1250.75|1256.68|1254.12|1249.95|1247.39|0
1646902200000|2022-03-10 08:50:00|1252.94|1250.38|1249.32|1246.76|1253.06|1250.5|1248.57|1246.01|0
1646902500000|2022-03-10 08:55:00|1249.69|1247.13|1248.32|1245.76|1251.31|1248.75|1247.45|1244.89|0
1646902800000|2022-03-10 09:00:00|1248.57|1246.01|1263.04|1260.48|1265.54|1262.98|1248.57|1246.01|0
1646903100000|2022-03-10 09:05:00|1264.04|1261.48|1270.16|1267.6|1270.91|1268.35|1262.54|1259.98|0
1646903400000|2022-03-10 09:10:00|1269.78|1267.22|1268.16|1265.6|1271.9|1269.34|1267.16|1264.6|0
1646903700000|2022-03-10 09:15:00|1268.28|1265.72|1267.91|1265.35|1268.91|1266.35|1266.03|1263.47|0
1646904000000|2022-03-10 09:20:00|1267.66|1265.1|1260.67|1258.11|1267.66|1265.1|1260.67|1258.11|0
1646904300000|2022-03-10 09:25:00|1260.17|1257.61|1256.8|1254.24|1260.79|1258.23|1256.68|1254.12|0
1646904600000|2022-03-10 09:30:00|1257.05|1254.49|1258.29|1255.73|1258.29|1255.73|1253.18|1250.62|0
1646904900000|2022-03-10 09:35:00|1257.68|1255.12|1258.92|1256.36|1260.17|1257.61|1256.68|1254.12|0
1646905200000|2022-03-10 09:40:00|1259.17|1256.61|1263.66|1261.1|1264.41|1261.85|1258.42|1255.86|0
1646905500000|2022-03-10 09:45:00|1263.91|1261.35|1259.04|1256.48|1264.91|1262.35|1257.29|1254.73|0
1646905800000|2022-03-10 09:50:00|1259.17|1256.61|1248.69|1246.13|1260.04|1257.48|1246.69|1244.13|0
1646906100000|2022-03-10 09:55:00|1249.31|1246.75|1250.8|1248.24|1262.41|1259.85|1246.69|1244.13|0
1646906400000|2022-03-10 10:00:00|1250.31|1247.75|1251.05|1248.49|1257.67|1255.11|1247.94|1245.38|0
1646906700000|2022-03-10 10:05:00|1251.3|1248.74|1247.81|1245.25|1254.68|1252.12|1244.31|1241.75|0
1646907000000|2022-03-10 10:10:00|1247.31|1244.75|1243.7|1241.14|1249.19|1246.63|1243.7|1241.14|0
1646907300000|2022-03-10 10:15:00|1243.81|1241.25|1247.56|1245|1249.43|1246.87|1243.07|1240.51|0
1646907600000|2022-03-10 10:20:00|1246.44|1243.88|1250.18|1247.62|1251.68|1249.12|1245.31|1242.75|0
1646907900000|2022-03-10 10:25:00|1250.05|1247.49|1253.18|1250.62|1253.93|1251.37|1248.93|1246.37|0
1646908200000|2022-03-10 10:30:00|1253.05|1250.49|1251.3|1248.74|1253.43|1250.87|1247.69|1245.13|0
1646908500000|2022-03-10 10:35:00|1250.55|1247.99|1246.31|1243.75|1252.18|1249.62|1245.81|1243.25|0
1646908800000|2022-03-10 10:40:00|1246.56|1244|1246.81|1244.25|1248.93|1246.37|1245.31|1242.75|0
1646909100000|2022-03-10 10:45:00|1246.94|1244.38|1251.18|1248.62|1251.18|1248.62|1246.19|1243.63|0
1646909400000|2022-03-10 10:50:00|1251.05|1248.49|1250.55|1247.99|1251.8|1249.24|1248.68|1246.12|0
1646909700000|2022-03-10 10:55:00|1250.43|1247.87|1242.19|1239.63|1251.68|1249.12|1241.94|1239.38|0
1646910000000|2022-03-10 11:00:00|1241.94|1239.38|1244.06|1241.5|1244.94|1242.38|1241.69|1239.13|0
1646910300000|2022-03-10 11:05:00|1243.94|1241.38|1237.7|1235.14|1244.19|1241.63|1237.57|1235.01|0
1646910600000|2022-03-10 11:10:00|1237.82|1235.26|1241.69|1239.13|1242.94|1240.38|1234.95|1232.39|0
1646910900000|2022-03-10 11:15:00|1241.94|1239.38|1241.06|1238.5|1242.94|1240.38|1240.44|1237.88|0
1646911200000|2022-03-10 11:20:00|1240.94|1238.38|1244.43|1241.87|1246.18|1243.62|1240.81|1238.25|0
1646911500000|2022-03-10 11:25:00|1244.8|1242.24|1245.43|1242.87|1247.43|1244.87|1244.19|1241.63|0
1646911800000|2022-03-10 11:30:00|1245.93|1243.37|1243.31|1240.75|1245.93|1243.37|1241.19|1238.63|0
1646912100000|2022-03-10 11:35:00|1243.44|1240.88|1239.69|1237.13|1245.68|1243.12|1239.56|1237|0
1646912400000|2022-03-10 11:40:00|1239.19|1236.63|1242.67|1240.11|1243.29|1240.73|1237.7|1235.14|0
1646912700000|2022-03-10 11:45:00|1242.79|1240.23|1237.93|1235.37|1243.67|1241.11|1237.05|1234.49|0
1646913000000|2022-03-10 11:50:00|1237.8|1235.24|1232.44|1229.88|1238.55|1235.99|1232.44|1229.88|0
1646913300000|2022-03-10 11:55:00|1232.94|1230.38|1237.05|1234.49|1237.8|1235.24|1232.69|1230.13|0
1646913600000|2022-03-10 12:00:00|1237.68|1235.12|1229.69|1227.13|1238.68|1236.12|1229.69|1227.13|0
1646913900000|2022-03-10 12:05:00|1229.94|1227.38|1235.68|1233.12|1235.68|1233.12|1229.94|1227.38|0
1646914200000|2022-03-10 12:10:00|1235.43|1232.87|1238.8|1236.24|1238.93|1236.37|1234.69|1232.13|0
1646914500000|2022-03-10 12:15:00|1238.93|1236.37|1241.54|1238.98|1242.92|1240.36|1236.68|1234.12|0
1646914800000|2022-03-10 12:20:00|1242.04|1239.48|1241.29|1238.73|1242.04|1239.48|1237.43|1234.87|0
1646915100000|2022-03-10 12:25:00|1241.54|1238.98|1242.79|1240.23|1243.42|1240.86|1239.93|1237.37|0
1646915400000|2022-03-10 12:30:00|1243.92|1241.36|1237.93|1235.37|1244.29|1241.73|1237.93|1235.37|0
1646915700000|2022-03-10 12:35:00|1238.18|1235.62|1240.29|1237.73|1240.42|1237.86|1235.68|1233.12|0
1646916000000|2022-03-10 12:40:00|1240.17|1237.61|1238.3|1235.74|1240.54|1237.98|1238.05|1235.49|0
1646916300000|2022-03-10 12:45:00|1237.8|1235.24|1230.31|1227.75|1238.8|1236.24|1230.31|1227.75|0
1646916600000|2022-03-10 12:50:00|1230.69|1228.13|1230.56|1228|1232.94|1230.38|1230.19|1227.63|0
1646916900000|2022-03-10 12:55:00|1231.06|1228.5|1227.81|1225.25|1234.43|1231.87|1227.69|1225.13|0
1646917200000|2022-03-10 13:00:00|1228.31|1225.75|1228.19|1225.63|1231.19|1228.63|1226.95|1224.39|0
1646917500000|2022-03-10 13:05:00|1227.94|1225.38|1222.95|1220.39|1228.94|1226.38|1222.95|1220.39|0
1646917800000|2022-03-10 13:10:00|1224.32|1221.76|1227.19|1224.63|1229.06|1226.5|1224.32|1221.76|0
1646918100000|2022-03-10 13:15:00|1226.81|1224.25|1228.68|1226.12|1229.68|1227.12|1225.45|1222.89|0
1646918400000|2022-03-10 13:20:00|1228.18|1225.62|1230.18|1227.62|1231.17|1228.61|1227.43|1224.87|0
1646918700000|2022-03-10 13:25:00|1230.05|1227.49|1231.54|1228.98|1232.17|1229.61|1228.68|1226.12|0
1646919000000|2022-03-10 13:30:00|1231.17|1228.61|1244.15|1241.59|1248.4|1245.84|1230.55|1227.99|0
1646919300000|2022-03-10 13:35:00|1244.76|1242.2|1236.39|1233.83|1246.5|1243.94|1234.65|1232.09|0
1646919600000|2022-03-10 13:40:00|1236.26|1233.7|1233.88|1231.32|1238.64|1236.08|1232.65|1230.09|0
1646919900000|2022-03-10 13:45:00|1233.63|1231.07|1233.13|1230.57|1236.88|1234.32|1232.63|1230.07|0
1646920200000|2022-03-10 13:50:00|1232.5|1229.94|1224.64|1222.08|1232.88|1230.32|1222.02|1219.46|0
1646920500000|2022-03-10 13:55:00|1225.14|1222.58|1224.01|1221.45|1227.14|1224.58|1224.01|1221.45|0
1646920800000|2022-03-10 14:00:00|1223.89|1221.33|1225.64|1223.08|1226.14|1223.58|1221.65|1219.09|0
1646921100000|2022-03-10 14:05:00|1225.39|1222.83|1223.65|1221.09|1226.51|1223.95|1222.9|1220.34|0
1646921400000|2022-03-10 14:10:00|1223.15|1220.59|1225.27|1222.71|1225.65|1223.09|1221.9|1219.34|0
1646921700000|2022-03-10 14:15:00|1225.65|1223.09|1225.65|1223.09|1225.9|1223.34|1223.4|1220.84|0
1646922000000|2022-03-10 14:20:00|1225.15|1222.59|1225.15|1222.59|1226.14|1223.58|1222.65|1220.09|0
1646922300000|2022-03-10 14:25:00|1225.02|1222.46|1228.89|1226.33|1229.14|1226.58|1224.65|1222.09|0
1646922600000|2022-03-10 14:30:00|1230.26|1227.7|1232.88|1230.32|1236.63|1234.07|1225.76|1223.2|0
1646922900000|2022-03-10 14:35:00|1231.14|1228.58|1225.1|1222.54|1233.38|1230.82|1224.6|1222.04|0
1646923200000|2022-03-10 14:40:00|1225.6|1223.04|1231.84|1229.28|1237.83|1235.27|1225.6|1223.04|0
1646923500000|2022-03-10 14:45:00|1232.09|1229.53|1227.1|1224.54|1235.59|1233.03|1227.1|1224.54|0
1646923800000|2022-03-10 14:50:00|1228.1|1225.54|1236.83|1234.27|1236.83|1234.27|1225.1|1222.54|0
1646924100000|2022-03-10 14:55:00|1235.34|1232.78|1249.07|1246.51|1253.81|1251.25|1235.34|1232.78|0
1646924400000|2022-03-10 15:00:00|1250.07|1247.51|1239.08|1236.52|1250.07|1247.51|1237.83|1235.27|0
1646924700000|2022-03-10 15:05:00|1240.58|1238.02|1243.57|1241.01|1245.57|1243.01|1238.83|1236.27|0
1646925000000|2022-03-10 15:10:00|1243.94|1241.38|1245.07|1242.51|1247.57|1245.01|1239.58|1237.02|0
1646925300000|2022-03-10 15:15:00|1244.07|1241.51|1256.06|1253.5|1256.06|1253.5|1244.07|1241.51|0
1646925600000|2022-03-10 15:20:00|1255.81|1253.25|1244.57|1242.01|1255.81|1253.25|1242.07|1239.51|0
1646925900000|2022-03-10 15:25:00|1244.82|1242.26|1236.33|1233.77|1249.32|1246.76|1236.33|1233.77|0
1646926200000|2022-03-10 15:30:00|1237.33|1234.77|1227.34|1224.78|1239.83|1237.27|1226.34|1223.78|0
1646926500000|2022-03-10 15:35:00|1226.09|1223.53|1231.55|1228.99|1231.55|1228.99|1225.34|1222.78|0
1646926800000|2022-03-10 15:40:00|1231.05|1228.49|1231.05|1228.49|1235.3|1232.74|1229.8|1227.24|0
1646927100000|2022-03-10 15:45:00|1230.8|1228.24|1236.05|1233.49|1238.66|1236.1|1228.55|1225.99|0
1646927400000|2022-03-10 15:50:00|1236.55|1233.99|1224.81|1222.25|1236.55|1233.99|1224.31|1221.75|0
1646927700000|2022-03-10 15:55:00|1224.06|1221.5|1222.31|1219.75|1224.56|1222|1219.81|1217.25|0
1646928000000|2022-03-10 16:00:00|1220.43|1217.87|1217.81|1215.25|1221.06|1218.5|1216.57|1214.01|0
1646928300000|2022-03-10 16:05:00|1218.56|1216|1217.97|1215.41|1219.81|1217.25|1214.35|1211.79|0
1646928600000|2022-03-10 16:10:00|1217.85|1215.29|1221.59|1219.03|1222.09|1219.53|1216.1|1213.54|0
1646928900000|2022-03-10 16:15:00|1221.09|1218.53|1218.84|1216.28|1221.09|1218.53|1216.1|1213.54|0
1646929200000|2022-03-10 16:20:00|1218.59|1216.03|1215.72|1213.16|1222.21|1219.65|1214.1|1211.54|0
1646929500000|2022-03-10 16:25:00|1215.1|1212.54|1211.72|1209.16|1215.97|1213.41|1209.22|1206.66|0
1646929800000|2022-03-10 16:30:00|1211.85|1209.29|1211.72|1209.16|1214.1|1211.54|1210.1|1207.54|0
1646930100000|2022-03-10 16:35:00|1211.97|1209.41|1210.35|1207.79|1213.72|1211.16|1209.85|1207.29|0
1646930400000|2022-03-10 16:40:00|1210.6|1208.04|1216.59|1214.03|1216.84|1214.28|1208.6|1206.04|0
1646930700000|2022-03-10 16:45:00|1217.21|1214.65|1215.59|1213.03|1217.21|1214.65|1211.6|1209.04|0
1646931000000|2022-03-10 16:50:00|1215.84|1213.28|1220.83|1218.27|1222.58|1220.02|1214.59|1212.03|0
1646931300000|2022-03-10 16:55:00|1221.08|1218.52|1223.58|1221.02|1223.83|1221.27|1218.84|1216.28|0
1646931600000|2022-03-10 17:00:00|1222.83|1220.27|1225.33|1222.77|1226.58|1224.02|1221.58|1219.02|0
1646931900000|2022-03-10 17:05:00|1225.08|1222.52|1221.83|1219.27|1227.58|1225.02|1221.58|1219.02|0
1646932200000|2022-03-10 17:10:00|1222.45|1219.89|1224.44|1221.88|1224.57|1222.01|1221.08|1218.52|0
1646932500000|2022-03-10 17:15:00|1224.57|1222.01|1225.32|1222.76|1226.32|1223.76|1222.83|1220.27|0
1646932800000|2022-03-10 17:20:00|1225.82|1223.26|1234.31|1231.75|1234.81|1232.25|1224.57|1222.01|0
1646933100000|2022-03-10 17:25:00|1234.56|1232|1232.81|1230.25|1235.31|1232.75|1231.56|1229|0
1646933400000|2022-03-10 17:30:00|1232.56|1230|1227.57|1225.01|1232.81|1230.25|1227.32|1224.76|0
1646933700000|2022-03-10 17:35:00|1227.82|1225.26|1222.07|1219.51|1227.82|1225.26|1221.82|1219.26|0
1646934000000|2022-03-10 17:40:00|1221.82|1219.26|1220.32|1217.76|1222.57|1220.01|1218.82|1216.26|0
1646934300000|2022-03-10 17:45:00|1219.57|1217.01|1222.68|1220.12|1223.06|1220.5|1218.82|1216.26|0
1646934600000|2022-03-10 17:50:00|1222.56|1220|1217.07|1214.51|1223.31|1220.75|1216.07|1213.51|0
1646934900000|2022-03-10 17:55:00|1217.57|1215.01|1218.57|1216.01|1220.07|1217.51|1217.32|1214.76|0
1646935200000|2022-03-10 18:00:00|1218.94|1216.38|1215.32|1212.76|1224.06|1221.5|1215.19|1212.63|0
1646935500000|2022-03-10 18:05:00|1215.57|1213.01|1219.32|1216.76|1220.93|1218.37|1215.57|1213.01|0
1646935800000|2022-03-10 18:10:00|1219.57|1217.01|1221.06|1218.5|1225.31|1222.75|1218.32|1215.76|0
1646936100000|2022-03-10 18:15:00|1220.93|1218.37|1229.05|1226.49|1229.8|1227.24|1219.81|1217.25|0
1646936400000|2022-03-10 18:20:00|1228.55|1225.99|1227.31|1224.75|1230.55|1227.99|1224.81|1222.25|0
1646936700000|2022-03-10 18:25:00|1227.06|1224.5|1227.8|1225.24|1229.67|1227.11|1223.81|1221.25|0
1646937000000|2022-03-10 18:30:00|1227.56|1225|1230.8|1228.24|1231.8|1229.24|1225.31|1222.75|0
1646937300000|2022-03-10 18:35:00|1230.3|1227.74|1228.3|1225.74|1233.8|1231.24|1227.55|1224.99|0
1646937600000|2022-03-10 18:40:00|1229.05|1226.49|1228.3|1225.74|1231.05|1228.49|1226.31|1223.75|0
1646937900000|2022-03-10 18:45:00|1228.8|1226.24|1241.04|1238.48|1241.29|1238.73|1228.8|1226.24|0
1646938200000|2022-03-10 18:50:00|1241.29|1238.73|1238.78|1236.22|1242.53|1239.97|1237.28|1234.72|0
1646938500000|2022-03-10 18:55:00|1238.28|1235.72|1238.78|1236.22|1241.78|1239.22|1236.54|1233.98|0
1646938800000|2022-03-10 19:00:00|1239.03|1236.47|1253.27|1250.71|1253.27|1250.71|1237.53|1234.97|0
1646939100000|2022-03-10 19:05:00|1253.39|1250.83|1245.03|1242.47|1256.14|1253.58|1245.03|1242.47|0
1646939400000|2022-03-10 19:10:00|1245.9|1243.34|1246.28|1243.72|1248.02|1245.46|1243.53|1240.97|0
1646939700000|2022-03-10 19:15:00|1246.03|1243.47|1250.27|1247.71|1253.52|1250.96|1245.28|1242.72|0
1646940000000|2022-03-10 19:20:00|1250.77|1248.21|1245.78|1243.22|1252.02|1249.46|1245.78|1243.22|0
1646940300000|2022-03-10 19:25:00|1246.77|1244.21|1252.14|1249.58|1254.39|1251.83|1246.27|1243.71|0
1646940600000|2022-03-10 19:30:00|1254.27|1251.71|1253.02|1250.46|1258.26|1255.7|1251.77|1249.21|0
1646940900000|2022-03-10 19:35:00|1254.02|1251.46|1254.02|1251.46|1258.01|1255.45|1251.77|1249.21|0
1646941200000|2022-03-10 19:40:00|1254.52|1251.96|1250.53|1247.97|1256.52|1253.96|1249.28|1246.72|0
1646941500000|2022-03-10 19:45:00|1249.28|1246.72|1262.02|1259.46|1262.52|1259.96|1249.28|1246.72|0
1646941800000|2022-03-10 19:50:00|1262.52|1259.96|1259.52|1256.96|1265.01|1262.45|1259.52|1256.96|0
1646942100000|2022-03-10 19:55:00|1259.77|1257.21|1260.52|1257.96|1263.26|1260.7|1259.02|1256.46|0
1646942400000|2022-03-10 20:00:00|1261.77|1259.21|1252.27|1249.71|1261.77|1259.21|1251.77|1249.21|0
1646942700000|2022-03-10 20:05:00|1253.52|1250.96|1250.02|1247.46|1254.77|1252.21|1246.28|1243.72|0
1646943000000|2022-03-10 20:10:00|1250.52|1247.96|1256.02|1253.46|1257.02|1254.46|1249.02|1246.46|0
1646943300000|2022-03-10 20:15:00|1256.52|1253.96|1254.77|1252.21|1259.27|1256.71|1253.27|1250.71|0
1646943600000|2022-03-10 20:20:00|1254.52|1251.96|1248.02|1245.46|1257.77|1255.21|1245.53|1242.97|0
1646943900000|2022-03-10 20:25:00|1247.53|1244.97|1253.14|1250.58|1254.02|1251.46|1246.78|1244.22|0
1646944200000|2022-03-10 20:30:00|1253.27|1250.71|1253.52|1250.96|1256.27|1253.71|1250.27|1247.71|0
1646944500000|2022-03-10 20:35:00|1253.02|1250.46|1249.77|1247.21|1255.02|1252.46|1246.53|1243.97|0
1646944800000|2022-03-10 20:40:00|1251.02|1248.46|1253.27|1250.71|1259.01|1256.45|1250.77|1248.21|0
1646945100000|2022-03-10 20:45:00|1251.77|1249.21|1253.52|1250.96|1256.77|1254.21|1248.02|1245.46|0
1646945400000|2022-03-10 20:50:00|1256.52|1253.96|1264.38|1261.82|1268.01|1265.45|1255.27|1252.71|0
1646945700000|2022-03-10 20:55:00|1264.51|1261.95|1259.26|1256.7|1265.76|1263.2|1256.51|1253.95|0
1646946000000|2022-03-10 21:00:00|1256.76|1254.2|1258.76|1256.2|1259.51|1256.95|1256.51|1253.95|0
1646946300000|2022-03-10 21:05:00|1259.01|1256.45|1256.51|1253.95|1259.76|1257.2|1255.27|1252.71|0
1646946600000|2022-03-10 21:10:00|1256.76|1254.2|1261.48|1259.48|1261.73|1259.73|1256.01|1253.45|0
1646946900000|2022-03-10 21:15:00|1261.98|1258.98|1260.98|1258.48|1261.98|1259.48|1260.48|1257.98|0
1646947200000|2022-03-10 21:20:00|1261.23|1258.73|1262.23|1259.73|1262.23|1259.73|1260.98|1258.48|0
1646947500000|2022-03-10 21:25:00|1262.48|1259.98|1261.98|1259.48|1262.48|1259.98|1261.73|1259.23|0
1646947800000|2022-03-10 21:30:00|1261.73|1259.23|1260.98|1258.48|1261.73|1259.23|1260.98|1258.48|0
1646948100000|2022-03-10 21:35:00|1261.23|1258.73|1262.73|1260.23|1263.73|1261.23|1261.23|1258.73|0
1646948400000|2022-03-10 21:40:00|1262.23|1259.73|1261.48|1258.98|1262.48|1259.98|1261.48|1258.98|0
1646948700000|2022-03-10 21:45:00|1261.73|1259.23|1261.98|1259.48|1261.98|1259.48|1259.48|1256.98|0
1646949000000|2022-03-10 21:50:00|1261.73|1259.23|1261.23|1258.73|1261.98|1259.48|1260.98|1258.48|0
1646949300000|2022-03-10 21:55:00|1260.98|1258.48|1258.6|1256.1|1260.98|1258.48|1257.98|1255.48|0
1646949600000|2022-03-10 22:00:00|1258.79|1256.29|1257.87|1255.37|1260.13|1257.63|1257.87|1255.37|0
1646949900000|2022-03-10 22:05:00|1258.24|1255.74|1257.29|1254.79|1258.75|1256.25|1256.85|1254.35|0
1646950200000|2022-03-10 22:10:00|1257.18|1254.68|1256.85|1254.35|1257.76|1255.26|1256.2|1253.7|0
1646950500000|2022-03-10 22:15:00|1256.82|1254.32|1256.49|1253.99|1256.96|1254.46|1255.55|1253.05|0
1646950800000|2022-03-10 22:20:00|1256.78|1254.28|1256.43|1253.93|1257.36|1254.86|1256.31|1253.81|0
1646951100000|2022-03-10 22:25:00|1256.28|1253.78|1257.11|1254.61|1257.62|1255.12|1256.28|1253.78|0
1646951400000|2022-03-10 22:30:00|1257.33|1254.83|1256.67|1254.17|1257.37|1254.87|1256.49|1253.99|0
1646951700000|2022-03-10 22:35:00|1256.64|1254.14|1256.71|1254.21|1257.11|1254.61|1256.64|1254.14|0
1646952000000|2022-03-10 22:40:00|1256.67|1254.17|1256.45|1253.95|1256.75|1254.25|1256.42|1253.92|0
1646952300000|2022-03-10 22:45:00|1256.42|1253.92|1256.6|1254.1|1256.75|1254.25|1256.42|1253.92|0
1646952600000|2022-03-10 22:50:00|1256.45|1253.95|1256.64|1254.14|1256.64|1254.14|1256.45|1253.95|0
1646952900000|2022-03-10 22:55:00|1256.6|1254.1|1256.27|1253.77|1257|1254.5|1256.09|1253.59|0
1646953200000|2022-03-10 23:00:00|1260.1|1257.6|1262.97|1260.47|1262.97|1260.47|1255.73|1253.23|0
1646953500000|2022-03-10 23:05:00|1262.72|1260.22|1264.97|1262.47|1265.84|1263.34|1262.47|1259.97|0
1646953800000|2022-03-10 23:10:00|1265.22|1262.72|1265.72|1263.22|1265.72|1263.22|1264.22|1261.72|0
1646954100000|2022-03-10 23:15:00|1266.22|1263.72|1265.09|1262.59|1267.09|1264.59|1264.97|1262.47|0
1646954400000|2022-03-10 23:20:00|1265.22|1262.72|1265.97|1263.47|1266.22|1263.72|1264.34|1261.84|0
1646954700000|2022-03-10 23:25:00|1265.72|1263.22|1264.09|1261.59|1265.72|1263.22|1263.97|1261.47|0
1646955000000|2022-03-10 23:30:00|1263.97|1261.47|1264.22|1261.72|1265.47|1262.97|1263.84|1261.34|0
1646955300000|2022-03-10 23:35:00|1264.09|1261.59|1265.97|1263.47|1265.97|1263.47|1264.09|1261.59|0
1646955600000|2022-03-10 23:40:00|1266.09|1263.59|1263.97|1261.47|1266.09|1263.59|1263.97|1261.47|0
1646955900000|2022-03-10 23:45:00|1264.09|1261.59|1269.47|1266.97|1270.72|1268.22|1264.09|1261.59|0
1646956200000|2022-03-10 23:50:00|1269.34|1266.84|1266.72|1264.22|1269.47|1266.97|1266.22|1263.72|0
1646956500000|2022-03-10 23:55:00|1266.59|1264.09|1265.47|1262.97|1268.47|1265.97|1265.34|1262.84|0
1646956800000|2022-03-11 00:00:00|1265.97|1263.47|1262.97|1260.47|1266.47|1263.97|1262.22|1259.72|0
1646957100000|2022-03-11 00:05:00|1263.22|1260.72|1263.59|1261.09|1264.47|1261.97|1262.47|1259.97|0
1646957400000|2022-03-11 00:10:00|1263.72|1261.22|1264.22|1261.72|1265.47|1262.97|1262.47|1259.97|0
1646957700000|2022-03-11 00:15:00|1264.47|1261.97|1264.97|1262.47|1265.84|1263.34|1261.84|1259.34|0
1646958000000|2022-03-11 00:20:00|1264.72|1262.22|1265.22|1262.72|1265.22|1262.72|1262.97|1260.47|0
1646958300000|2022-03-11 00:25:00|1265.47|1262.97|1263.97|1261.47|1265.72|1263.22|1263.34|1260.84|0
1646958600000|2022-03-11 00:30:00|1264.09|1261.59|1264.72|1262.22|1266.34|1263.84|1264.09|1261.59|0
1646958900000|2022-03-11 00:35:00|1264.97|1262.47|1262.97|1260.47|1264.97|1262.47|1262.59|1260.09|0
1646959200000|2022-03-11 00:40:00|1262.72|1260.22|1261.97|1259.47|1263.09|1260.59|1261.97|1259.47|0
1646959500000|2022-03-11 00:45:00|1262.22|1259.72|1261.47|1258.97|1262.22|1259.72|1260.47|1257.97|0
1646959800000|2022-03-11 00:50:00|1261.72|1259.22|1255.22|1252.72|1261.72|1259.22|1254.47|1251.97|0
1646960100000|2022-03-11 00:55:00|1255.09|1252.59|1254.97|1252.47|1255.22|1252.72|1253.72|1251.22|0
1646960400000|2022-03-11 01:00:00|1255.22|1252.72|1246.23|1243.73|1255.22|1252.72|1245.98|1243.48|0
1646960700000|2022-03-11 01:05:00|1245.73|1243.23|1248.23|1245.73|1249.98|1247.48|1244.85|1242.35|0
1646961000000|2022-03-11 01:10:00|1248.48|1245.98|1248.98|1246.48|1249.73|1247.23|1247.23|1244.73|0
1646961300000|2022-03-11 01:15:00|1248.85|1246.35|1251.97|1249.47|1252.72|1250.22|1248.85|1246.35|0
1646961600000|2022-03-11 01:20:00|1251.72|1249.22|1243.98|1241.48|1251.97|1249.47|1243.85|1241.35|0
1646961900000|2022-03-11 01:25:00|1243.48|1240.98|1243.35|1240.85|1244.85|1242.35|1240.73|1238.23|0
1646962200000|2022-03-11 01:30:00|1243.98|1241.48|1243.48|1240.98|1243.98|1241.48|1240.1|1237.6|0
1646962500000|2022-03-11 01:35:00|1242.98|1240.48|1244.98|1242.48|1245.48|1242.98|1242.98|1240.48|0
1646962800000|2022-03-11 01:40:00|1245.1|1242.6|1246.23|1243.73|1246.98|1244.48|1243.35|1240.85|0
1646963100000|2022-03-11 01:45:00|1246.48|1243.98|1245.48|1242.98|1247.98|1245.48|1244.98|1242.48|0
1646963400000|2022-03-11 01:50:00|1245.35|1242.85|1243.98|1241.48|1245.73|1243.23|1242.98|1240.48|0
1646963700000|2022-03-11 01:55:00|1244.23|1241.73|1242.73|1240.23|1244.48|1241.98|1242.6|1240.1|0
1646964000000|2022-03-11 02:00:00|1242.85|1240.35|1246.98|1244.48|1246.98|1244.48|1241.23|1238.73|0
1646964300000|2022-03-11 02:05:00|1246.23|1243.73|1248.85|1246.35|1250.23|1247.73|1245.23|1242.73|0
1646964600000|2022-03-11 02:10:00|1248.73|1246.23|1248.85|1246.35|1249.48|1246.98|1247.98|1245.48|0
1646964900000|2022-03-11 02:15:00|1248.73|1246.23|1248.23|1245.73|1248.98|1246.48|1247.6|1245.1|0
1646965200000|2022-03-11 02:20:00|1247.98|1245.48|1245.23|1242.73|1248.23|1245.73|1244.98|1242.48|0
1646965500000|2022-03-11 02:25:00|1244.98|1242.48|1243.98|1241.48|1245.48|1242.98|1240.85|1238.35|0
1646965800000|2022-03-11 02:30:00|1244.1|1241.6|1244.98|1242.48|1245.98|1243.48|1242.23|1239.73|0
1646966100000|2022-03-11 02:35:00|1245.1|1242.6|1246.23|1243.73|1246.98|1244.48|1244.73|1242.23|0
1646966400000|2022-03-11 02:40:00|1246.35|1243.85|1245.73|1243.23|1248.1|1245.6|1245.48|1242.98|0
1646966700000|2022-03-11 02:45:00|1245.48|1242.98|1242.73|1240.23|1246.23|1243.73|1242.23|1239.73|0
1646967000000|2022-03-11 02:50:00|1242.85|1240.35|1246.23|1243.73|1246.23|1243.73|1241.23|1238.73|0
1646967300000|2022-03-11 02:55:00|1246.1|1243.6|1243.48|1240.98|1246.23|1243.73|1243.35|1240.85|0
1646967600000|2022-03-11 03:00:00|1243.98|1241.48|1243.23|1240.73|1244.6|1242.1|1242.48|1239.98|0
1646967900000|2022-03-11 03:05:00|1243.35|1240.85|1241.48|1238.98|1243.48|1240.98|1241.48|1238.98|0
1646968200000|2022-03-11 03:10:00|1241.6|1239.1|1238.73|1236.23|1241.98|1239.48|1238.73|1236.23|0
1646968500000|2022-03-11 03:15:00|1238.48|1235.98|1237.73|1235.23|1238.6|1236.1|1234.85|1232.35|0
1646968800000|2022-03-11 03:20:00|1237.98|1235.48|1237.6|1235.1|1238.73|1236.23|1236.73|1234.23|0
1646969100000|2022-03-11 03:25:00|1237.73|1235.23|1237.73|1235.23|1239.23|1236.73|1236.73|1234.23|0
1646969400000|2022-03-11 03:30:00|1235.73|1233.23|1238.6|1236.1|1238.6|1236.1|1233.49|1230.99|0
1646969700000|2022-03-11 03:35:00|1238.85|1236.35|1236.23|1233.73|1239.98|1237.48|1235.6|1233.1|0
1646970000000|2022-03-11 03:40:00|1236.73|1234.23|1238.73|1236.23|1239.98|1237.48|1235.98|1233.48|0
1646970300000|2022-03-11 03:45:00|1238.98|1236.48|1239.23|1236.73|1239.98|1237.48|1237.23|1234.73|0
1646970600000|2022-03-11 03:50:00|1238.73|1236.23|1242.23|1239.73|1242.23|1239.73|1238.23|1235.73|0
1646970900000|2022-03-11 03:55:00|1241.98|1239.48|1242.85|1240.35|1243.23|1240.73|1240.6|1238.1|0
1646971200000|2022-03-11 04:00:00|1242.73|1240.23|1242.48|1239.98|1243.73|1241.23|1242.23|1239.73|0
1646971500000|2022-03-11 04:05:00|1242.6|1240.1|1243.72|1241.22|1243.72|1241.22|1242.1|1239.6|0
1646971800000|2022-03-11 04:10:00|1244.47|1241.97|1239.98|1237.48|1244.47|1241.97|1238.98|1236.48|0
1646972100000|2022-03-11 04:15:00|1239.73|1237.23|1242.6|1240.1|1243.72|1241.22|1239.73|1237.23|0
1646972400000|2022-03-11 04:20:00|1242.73|1240.23|1244.72|1242.22|1244.97|1242.47|1242.73|1240.23|0
1646972700000|2022-03-11 04:25:00|1244.22|1241.72|1242.97|1240.47|1244.22|1241.72|1242.47|1239.97|0
1646973000000|2022-03-11 04:30:00|1243.22|1240.72|1241.97|1239.47|1243.72|1241.22|1241.97|1239.47|0
1646973300000|2022-03-11 04:35:00|1242.47|1239.97|1242.22|1239.72|1242.97|1240.47|1241.48|1238.98|0
1646973600000|2022-03-11 04:40:00|1241.97|1239.47|1243.72|1241.22|1243.84|1241.34|1241.47|1238.97|0
1646973900000|2022-03-11 04:45:00|1243.47|1240.97|1242.72|1240.22|1243.84|1241.34|1242.22|1239.72|0
1646974200000|2022-03-11 04:50:00|1242.97|1240.47|1241.22|1238.72|1244.22|1241.72|1241.22|1238.72|0
1646974500000|2022-03-11 04:55:00|1241.34|1238.84|1240.47|1237.97|1241.34|1238.84|1239.98|1237.48|0
1646974800000|2022-03-11 05:00:00|1240.59|1238.09|1239.72|1237.22|1240.97|1238.47|1237.73|1235.23|0
1646975100000|2022-03-11 05:05:00|1239.48|1236.98|1238.23|1235.73|1239.48|1236.98|1237.48|1234.98|0
1646975400000|2022-03-11 05:10:00|1238.1|1235.6|1238.48|1235.98|1238.73|1236.23|1236.23|1233.73|0
1646975700000|2022-03-11 05:15:00|1237.98|1235.48|1237.98|1235.48|1238.73|1236.23|1237.23|1234.73|0
1646976000000|2022-03-11 05:20:00|1238.1|1235.6|1237.85|1235.35|1238.73|1236.23|1236.73|1234.23|0
1646976300000|2022-03-11 05:25:00|1238.23|1235.73|1239.73|1237.23|1240.23|1237.73|1238.23|1235.73|0
1646976600000|2022-03-11 05:30:00|1239.98|1237.48|1243.6|1241.1|1243.85|1241.35|1238.98|1236.48|0
1646976900000|2022-03-11 05:35:00|1243.73|1241.23|1249.72|1247.22|1249.97|1247.47|1242.48|1239.98|0
1646977200000|2022-03-11 05:40:00|1248.97|1246.47|1247.47|1244.97|1249.97|1247.47|1247.47|1244.97|0
1646977500000|2022-03-11 05:45:00|1247.72|1245.22|1249.97|1247.47|1250.47|1247.97|1247.47|1244.97|0
1646977800000|2022-03-11 05:50:00|1250.22|1247.72|1253.59|1251.09|1253.97|1251.47|1249.47|1246.97|0
1646978100000|2022-03-11 05:55:00|1254.34|1251.84|1255.97|1253.47|1258.58|1256.08|1254.34|1251.84|0
1646978400000|2022-03-11 06:00:00|1255.72|1253.22|1260.71|1258.71|1261.21|1258.96|1253.47|1250.97|0
1646978700000|2022-03-11 06:05:00|1260.46|1258.46|1261.96|1259.96|1263.96|1261.96|1259.96|1257.96|0
1646979000000|2022-03-11 06:10:00|1261.71|1259.71|1262.46|1260.46|1263.83|1261.83|1261.21|1259.21|0
1646979300000|2022-03-11 06:15:00|1262.71|1260.71|1263.46|1261.46|1264.96|1262.96|1261.46|1259.46|0
1646979600000|2022-03-11 06:20:00|1263.83|1261.83|1261.71|1259.71|1264.21|1262.21|1261.46|1259.46|0
1646979900000|2022-03-11 06:25:00|1261.83|1259.83|1263.71|1261.71|1264.46|1262.46|1261.71|1259.71|0
1646980200000|2022-03-11 06:30:00|1263.83|1261.83|1260.33|1258.33|1263.96|1261.96|1260.21|1258.21|0
1646980500000|2022-03-11 06:35:00|1260.21|1258.21|1261.58|1259.58|1261.96|1259.96|1258.71|1256.71|0
1646980800000|2022-03-11 06:40:00|1261.46|1259.46|1264.33|1262.33|1264.96|1262.96|1261.46|1259.46|0
1646981100000|2022-03-11 06:45:00|1264.46|1262.46|1264.71|1262.71|1265.21|1263.21|1262.83|1260.83|0
1646981400000|2022-03-11 06:50:00|1264.83|1262.83|1264.71|1262.71|1264.96|1262.96|1263.96|1261.96|0
1646981700000|2022-03-11 06:55:00|1264.96|1262.96|1263.58|1261.58|1264.96|1262.96|1262.58|1260.58|0
1646982000000|2022-03-11 07:00:00|1263.71|1261.71|1271.82|1269.82|1272.7|1270.7|1263.71|1261.71|0
1646982300000|2022-03-11 07:05:00|1272.7|1270.7|1277.07|1275.07|1280.45|1278.45|1272.7|1270.7|0
1646982600000|2022-03-11 07:10:00|1276.95|1274.95|1275.45|1273.45|1279.7|1277.7|1274.95|1272.95|0
1646982900000|2022-03-11 07:15:00|1275.32|1273.32|1273.45|1271.45|1275.45|1273.45|1272.7|1270.7|0
1646983200000|2022-03-11 07:20:00|1273.32|1271.32|1268.32|1266.32|1273.32|1271.32|1268.07|1266.07|0
1646983500000|2022-03-11 07:25:00|1268.45|1266.45|1270.45|1268.45|1270.95|1268.95|1267.45|1265.45|0
1646983800000|2022-03-11 07:30:00|1270.32|1268.32|1265.95|1263.95|1270.32|1268.32|1265.21|1263.21|0
1646984100000|2022-03-11 07:35:00|1265.57|1263.57|1263.71|1261.71|1266.45|1264.45|1261.46|1259.46|0
1646984400000|2022-03-11 07:40:00|1263.46|1261.46|1266.07|1264.07|1267.45|1265.45|1263.46|1261.46|0
1646984700000|2022-03-11 07:45:00|1265.7|1263.7|1263.58|1261.58|1269.7|1267.7|1262.58|1260.58|0
1646985000000|2022-03-11 07:50:00|1263.46|1261.46|1263.33|1261.33|1264.82|1262.82|1262.96|1260.96|0
1646985300000|2022-03-11 07:55:00|1263.21|1261.21|1263.95|1261.95|1263.95|1261.95|1258.83|1256.83|0
1646985600000|2022-03-11 08:00:00|1264.82|1262.82|1257.71|1255.71|1265.45|1263.45|1257.71|1255.71|0
1646985900000|2022-03-11 08:05:00|1257.76|1256.16|1257.88|1256.28|1261.38|1259.78|1254.51|1252.91|0
1646986200000|2022-03-11 08:10:00|1258.01|1256.41|1259.63|1258.03|1262.5|1260.9|1258.01|1256.41|0
1646986500000|2022-03-11 08:15:00|1259.51|1257.91|1248.38|1246.78|1260.76|1259.16|1247.38|1245.78|0
1646986800000|2022-03-11 08:20:00|1248.26|1246.66|1252.38|1250.78|1252.63|1251.03|1246.26|1244.66|0
1646987100000|2022-03-11 08:25:00|1252.01|1250.41|1251.63|1250.03|1255.76|1254.16|1249.26|1247.66|0
1646987400000|2022-03-11 08:30:00|1251.26|1249.66|1249.63|1248.03|1255.51|1253.91|1249.26|1247.66|0
1646987700000|2022-03-11 08:35:00|1250.26|1248.66|1255.75|1254.15|1255.75|1254.15|1250.13|1248.53|0
1646988000000|2022-03-11 08:40:00|1255.37|1253.77|1257.25|1255.65|1258.5|1256.9|1253.25|1251.65|0
1646988300000|2022-03-11 08:45:00|1257.5|1255.9|1264|1262.4|1264|1262.4|1257.5|1255.9|0
1646988600000|2022-03-11 08:50:00|1264.12|1262.52|1256.5|1254.9|1264.5|1262.9|1256.37|1254.77|0
1646988900000|2022-03-11 08:55:00|1256.87|1255.27|1257.75|1256.15|1260.87|1259.27|1256.5|1254.9|0
1646989200000|2022-03-11 09:00:00|1257.25|1255.65|1260.75|1259.15|1262|1260.4|1257.25|1255.65|0
1646989500000|2022-03-11 09:05:00|1260.87|1259.27|1264.25|1262.65|1267.62|1266.02|1260.5|1258.9|0
1646989800000|2022-03-11 09:10:00|1264.5|1262.9|1269.61|1268.01|1269.99|1268.39|1264.25|1262.65|0
1646990100000|2022-03-11 09:15:00|1269.24|1267.64|1268.49|1266.89|1270.49|1268.89|1267.12|1265.52|0
1646990400000|2022-03-11 09:20:00|1268.24|1266.64|1270.86|1269.26|1272.61|1271.01|1268.24|1266.64|0
1646990700000|2022-03-11 09:25:00|1270.74|1269.14|1268.5|1266.9|1272.99|1271.39|1268.37|1266.77|0
1646991000000|2022-03-11 09:30:00|1268.37|1266.77|1268.25|1266.65|1270.24|1268.64|1265.5|1263.9|0
1646991300000|2022-03-11 09:35:00|1268.75|1267.15|1266.5|1264.9|1269.25|1267.65|1265.5|1263.9|0
1646991600000|2022-03-11 09:40:00|1266.62|1265.02|1267|1265.4|1267|1265.4|1264|1262.4|0
1646991900000|2022-03-11 09:45:00|1267.25|1265.65|1272.24|1270.64|1272.49|1270.89|1267.25|1265.65|0
1646992200000|2022-03-11 09:50:00|1272.49|1270.89|1274.49|1272.89|1275.99|1274.39|1270.99|1269.39|0
1646992500000|2022-03-11 09:55:00|1274.24|1272.64|1273.24|1271.64|1274.49|1272.89|1272.99|1271.39|0
1646992800000|2022-03-11 10:00:00|1273.49|1271.89|1283.24|1281.64|1283.24|1281.64|1273.49|1271.89|0
1646993100000|2022-03-11 10:05:00|1283.74|1282.14|1280.49|1278.89|1284.99|1283.39|1279.74|1278.14|0
1646993400000|2022-03-11 10:10:00|1280.24|1278.64|1277.49|1275.89|1280.36|1278.76|1277.24|1275.64|0
1646993700000|2022-03-11 10:15:00|1277.61|1276.01|1277.99|1276.39|1279.99|1278.39|1276.99|1275.39|0
1646994000000|2022-03-11 10:20:00|1277.86|1276.26|1279.24|1277.64|1279.24|1277.64|1276.99|1275.39|0
1646994300000|2022-03-11 10:25:00|1278.99|1277.39|1282.86|1281.26|1283.99|1282.39|1278.99|1277.39|0
1646994600000|2022-03-11 10:30:00|1282.74|1281.14|1280.86|1279.26|1283.24|1281.64|1280.24|1278.64|0
1646994900000|2022-03-11 10:35:00|1280.74|1279.14|1277.74|1276.14|1281.24|1279.64|1277.11|1275.51|0
1646995200000|2022-03-11 10:40:00|1277.61|1276.01|1273.74|1272.14|1277.74|1276.14|1273.74|1272.14|0
1646995500000|2022-03-11 10:45:00|1274.36|1272.76|1277.49|1275.89|1277.49|1275.89|1273.99|1272.39|0
1646995800000|2022-03-11 10:50:00|1277.61|1276.01|1273.24|1271.64|1277.74|1276.14|1272.74|1271.14|0
1646996100000|2022-03-11 10:55:00|1273.49|1271.89|1277.99|1276.39|1280.24|1278.64|1272.61|1271.01|0
1646996400000|2022-03-11 11:00:00|1277.61|1276.01|1278.11|1276.51|1278.99|1277.39|1276.24|1274.64|0
1646996700000|2022-03-11 11:05:00|1278.24|1276.64|1277.61|1276.01|1279.61|1278.01|1275.24|1273.64|0
1646997000000|2022-03-11 11:10:00|1277.74|1276.14|1275.49|1273.89|1278.74|1277.14|1274.61|1273.01|0
1646997300000|2022-03-11 11:15:00|1275.24|1273.64|1274.36|1272.76|1277.24|1275.64|1273.99|1272.39|0
1646997600000|2022-03-11 11:20:00|1274.49|1272.89|1305.48|1303.88|1307.6|1306|1271.61|1270.01|0
1646997900000|2022-03-11 11:25:00|1303.1|1301.5|1322.22|1320.62|1336.09|1334.49|1302.6|1301|0
1646998200000|2022-03-11 11:30:00|1318.98|1317.38|1321.1|1319.5|1324.22|1322.62|1310.98|1309.38|0
1646998500000|2022-03-11 11:35:00|1322.59|1320.99|1314.48|1312.88|1322.97|1321.37|1311.98|1310.38|0
1646998800000|2022-03-11 11:40:00|1314.23|1312.63|1319.23|1317.63|1325.47|1323.87|1313.98|1312.38|0
1646999100000|2022-03-11 11:45:00|1319.1|1317.5|1318.71|1316.15|1323.97|1322.37|1313.73|1312.13|0
1646999400000|2022-03-11 11:50:00|1318.21|1315.65|1309.83|1307.27|1318.71|1316.15|1306.08|1303.52|0
1646999700000|2022-03-11 11:55:00|1310.33|1307.77|1318.21|1315.65|1318.71|1316.15|1309.83|1307.27|0
1647000000000|2022-03-11 12:00:00|1316.96|1314.4|1316.21|1313.65|1317.46|1314.9|1310.71|1308.15|0
1647000300000|2022-03-11 12:05:00|1316.71|1314.15|1316.33|1313.77|1317.46|1314.9|1312.21|1309.65|0
1647000600000|2022-03-11 12:10:00|1315.96|1313.4|1317.71|1315.15|1320.45|1317.89|1314.21|1311.65|0
1647000900000|2022-03-11 12:15:00|1316.71|1314.15|1315.71|1313.15|1318.95|1316.39|1314.71|1312.15|0
1647001200000|2022-03-11 12:20:00|1315.21|1312.65|1316.45|1313.89|1318.45|1315.89|1315.21|1312.65|0
1647001500000|2022-03-11 12:25:00|1316.57|1314.01|1312.71|1310.15|1316.57|1314.01|1309.96|1307.4|0
1647001800000|2022-03-11 12:30:00|1313.08|1310.52|1317.21|1314.65|1317.21|1314.65|1313.08|1310.52|0
1647002100000|2022-03-11 12:35:00|1317.08|1314.52|1318.71|1316.15|1318.71|1316.15|1314.33|1311.77|0
1647002400000|2022-03-11 12:40:00|1318.96|1316.4|1315.96|1313.4|1318.96|1316.4|1314.58|1312.02|0
1647002700000|2022-03-11 12:45:00|1316.21|1313.65|1311.46|1308.9|1316.33|1313.77|1310.21|1307.65|0
1647003000000|2022-03-11 12:50:00|1311.71|1309.15|1306.21|1303.65|1311.96|1309.4|1306.21|1303.65|0
1647003300000|2022-03-11 12:55:00|1306.46|1303.9|1304.71|1302.15|1307.46|1304.9|1300.58|1298.02|0
1647003600000|2022-03-11 13:00:00|1304.21|1301.65|1303.46|1300.9|1306.83|1304.27|1301.46|1298.9|0
1647003900000|2022-03-11 13:05:00|1303.71|1301.15|1305.83|1303.27|1306.71|1304.15|1302.33|1299.77|0
1647004200000|2022-03-11 13:10:00|1305.96|1303.4|1299.96|1297.4|1306.96|1304.4|1297.83|1295.27|0
1647004500000|2022-03-11 13:15:00|1300.08|1297.52|1296.21|1293.65|1301.96|1299.4|1296.21|1293.65|0
1647004800000|2022-03-11 13:20:00|1297.08|1294.52|1300.21|1297.65|1300.96|1298.4|1295.46|1292.9|0
1647005100000|2022-03-11 13:25:00|1300.46|1297.9|1304.83|1302.27|1304.83|1302.27|1299.96|1297.4|0
1647005400000|2022-03-11 13:30:00|1304.96|1302.4|1301.46|1298.9|1306.46|1303.9|1300.21|1297.65|0
1647005700000|2022-03-11 13:35:00|1300.71|1298.15|1302.96|1300.4|1304.46|1301.9|1299.33|1296.77|0
1647006000000|2022-03-11 13:40:00|1301.71|1299.15|1296.71|1294.15|1301.96|1299.4|1296.46|1293.9|0
1647006300000|2022-03-11 13:45:00|1297.21|1294.65|1293.96|1291.4|1299.58|1297.02|1293.71|1291.15|0
1647006600000|2022-03-11 13:50:00|1294.21|1291.65|1297.21|1294.65|1298.46|1295.9|1294.21|1291.65|0
1647006900000|2022-03-11 13:55:00|1297.46|1294.9|1292.96|1290.4|1297.96|1295.4|1291.96|1289.4|0
1647007200000|2022-03-11 14:00:00|1292.71|1290.15|1294.21|1291.65|1296.45|1293.89|1291.08|1288.52|0
1647007500000|2022-03-11 14:05:00|1293.71|1291.15|1290.83|1288.27|1294.21|1291.65|1289.96|1287.4|0
1647007800000|2022-03-11 14:10:00|1290.96|1288.4|1289.21|1286.65|1291.21|1288.65|1287.71|1285.15|0
1647008100000|2022-03-11 14:15:00|1289.46|1286.9|1291.21|1288.65|1292.21|1289.65|1289.21|1286.65|0
1647008400000|2022-03-11 14:20:00|1291.71|1289.15|1291.21|1288.65|1293.46|1290.9|1287.96|1285.4|0
1647008700000|2022-03-11 14:25:00|1290.71|1288.15|1285.83|1283.27|1290.96|1288.4|1285.83|1283.27|0
1647009000000|2022-03-11 14:30:00|1286.71|1284.15|1286.96|1284.4|1291.71|1289.15|1284.46|1281.9|0
1647009300000|2022-03-11 14:35:00|1287.46|1284.9|1280.96|1278.4|1290.96|1288.4|1280.46|1277.9|0
1647009600000|2022-03-11 14:40:00|1281.33|1278.77|1282.23|1280.63|1284.98|1283.38|1275.46|1272.9|0
1647009900000|2022-03-11 14:45:00|1282.1|1280.5|1285.23|1283.63|1288.48|1286.88|1282.1|1280.5|0
1647010200000|2022-03-11 14:50:00|1283.48|1281.88|1276.73|1275.13|1288.73|1287.13|1276.23|1274.63|0
1647010500000|2022-03-11 14:55:00|1276.48|1274.88|1275.1|1273.5|1277.6|1276|1269.98|1268.38|0
1647010800000|2022-03-11 15:00:00|1271.6|1270|1259.36|1257.76|1274.23|1272.63|1257.49|1255.89|0
1647011100000|2022-03-11 15:05:00|1259.99|1258.39|1254.24|1252.64|1264.74|1263.14|1252.74|1251.14|0
1647011400000|2022-03-11 15:10:00|1254.49|1252.89|1260.24|1258.64|1264.49|1262.89|1254.49|1252.89|0
1647011700000|2022-03-11 15:15:00|1260.36|1258.76|1258.99|1257.39|1262.74|1261.14|1256.24|1254.64|0
1647012000000|2022-03-11 15:20:00|1259.24|1257.64|1257.24|1255.64|1259.74|1258.14|1252.86|1251.26|0
1647012300000|2022-03-11 15:25:00|1257.74|1256.14|1261.49|1259.89|1266.73|1265.13|1257.74|1256.14|0
1647012600000|2022-03-11 15:30:00|1260.24|1258.64|1254.24|1252.64|1262.74|1261.14|1253.49|1251.89|0
1647012900000|2022-03-11 15:35:00|1254.36|1252.76|1261.86|1260.26|1262.49|1260.89|1254.24|1252.64|0
1647013200000|2022-03-11 15:40:00|1261.99|1260.39|1262.74|1261.14|1269.48|1267.88|1261.11|1259.51|0
1647013500000|2022-03-11 15:45:00|1263.11|1261.51|1264.48|1262.88|1266.98|1265.38|1260.99|1259.39|0
1647013800000|2022-03-11 15:50:00|1264.73|1263.13|1268.97|1267.37|1272.72|1271.12|1264.73|1263.13|0
1647014100000|2022-03-11 15:55:00|1269.22|1267.62|1273.72|1272.12|1274.22|1272.62|1267.22|1265.62|0
1647014400000|2022-03-11 16:00:00|1273.97|1272.37|1267.22|1265.62|1273.97|1272.37|1266.97|1265.37|0
1647014700000|2022-03-11 16:05:00|1267.59|1265.99|1261.73|1260.13|1268.22|1266.62|1259.85|1258.25|0
1647015000000|2022-03-11 16:10:00|1262.23|1260.63|1256.6|1255|1263.48|1261.88|1255.48|1253.88|0
1647015300000|2022-03-11 16:15:00|1257.23|1255.63|1260.73|1259.13|1261.6|1260|1255.48|1253.88|0
1647015600000|2022-03-11 16:20:00|1260.98|1259.38|1260.97|1259.37|1264.97|1263.37|1258.73|1257.13|0
1647015900000|2022-03-11 16:25:00|1260.72|1259.12|1256.23|1254.63|1260.97|1259.37|1254.98|1253.38|0
1647016200000|2022-03-11 16:30:00|1255.73|1254.13|1245.84|1244.24|1256.35|1254.75|1245.72|1244.12|0
1647016500000|2022-03-11 16:35:00|1246.22|1244.62|1251.47|1249.87|1251.47|1249.87|1245.47|1243.87|0
1647016800000|2022-03-11 16:40:00|1250.97|1249.37|1249.72|1248.12|1251.84|1250.24|1241.47|1239.87|0
1647017100000|2022-03-11 16:45:00|1249.47|1247.87|1250.47|1248.87|1253.47|1251.87|1246.47|1244.87|0
1647017400000|2022-03-11 16:50:00|1249.72|1248.12|1247.47|1245.87|1250.47|1248.87|1244.22|1242.62|0
1647017700000|2022-03-11 16:55:00|1249.47|1247.87|1247.09|1245.49|1249.97|1248.37|1244.47|1242.87|0
1647018000000|2022-03-11 17:00:00|1247.22|1245.62|1246.72|1245.12|1247.47|1245.87|1239.47|1237.87|0
1647018300000|2022-03-11 17:05:00|1247.22|1245.62|1239.47|1237.87|1249.97|1248.37|1239.22|1237.62|0
1647018600000|2022-03-11 17:10:00|1239.84|1238.24|1241.47|1239.87|1245.72|1244.12|1239.84|1238.24|0
1647018900000|2022-03-11 17:15:00|1241.97|1240.37|1249.97|1248.37|1249.97|1248.37|1241.22|1239.62|0
1647019200000|2022-03-11 17:20:00|1250.22|1248.62|1245.72|1244.12|1251.72|1250.12|1244.47|1242.87|0
1647019500000|2022-03-11 17:25:00|1245.84|1244.24|1238.09|1236.49|1245.97|1244.37|1237.97|1236.37|0
1647019800000|2022-03-11 17:30:00|1238.34|1236.74|1240.22|1238.62|1241.72|1240.12|1237.72|1236.12|0
1647020100000|2022-03-11 17:35:00|1239.47|1237.87|1234.47|1232.87|1239.72|1238.12|1233.97|1232.37|0
1647020400000|2022-03-11 17:40:00|1234.72|1233.12|1240.97|1239.37|1241.09|1239.49|1234.47|1232.87|0
1647020700000|2022-03-11 17:45:00|1240.59|1238.99|1239.34|1237.74|1242.97|1241.37|1239.34|1237.74|0
1647021000000|2022-03-11 17:50:00|1239.47|1237.87|1242.34|1240.74|1242.97|1241.37|1239.47|1237.87|0
1647021300000|2022-03-11 17:55:00|1242.22|1240.62|1243.72|1242.12|1246.47|1244.87|1242.09|1240.49|0
1647021600000|2022-03-11 18:00:00|1243.97|1242.37|1247.09|1245.49|1248.34|1246.74|1241.22|1239.62|0
1647021900000|2022-03-11 18:05:00|1247.22|1245.62|1245.22|1243.62|1251.34|1249.74|1244.72|1243.12|0
1647022200000|2022-03-11 18:10:00|1245.72|1244.12|1244.22|1242.62|1247.22|1245.62|1243.47|1241.87|0
1647022500000|2022-03-11 18:15:00|1244.47|1242.87|1250.47|1248.87|1250.47|1248.87|1244.47|1242.87|0
1647022800000|2022-03-11 18:20:00|1250.97|1249.37|1254.22|1252.62|1254.22|1252.62|1249.97|1248.37|0
1647023100000|2022-03-11 18:25:00|1254.09|1252.49|1253.72|1252.12|1255.72|1254.12|1252.47|1250.87|0
1647023400000|2022-03-11 18:30:00|1253.47|1251.87|1252.22|1250.62|1254.97|1253.37|1251.22|1249.62|0
1647023700000|2022-03-11 18:35:00|1251.97|1250.37|1249.47|1247.87|1254.72|1253.12|1249.47|1247.87|0
1647024000000|2022-03-11 18:40:00|1249.97|1248.37|1253.22|1251.62|1253.22|1251.62|1249.47|1247.87|0
1647024300000|2022-03-11 18:45:00|1252.97|1251.37|1256.46|1254.86|1256.46|1254.86|1252.72|1251.12|0
1647024600000|2022-03-11 18:50:00|1257.46|1255.86|1244.96|1243.36|1258.46|1256.86|1244.71|1243.11|0
1647024900000|2022-03-11 18:55:00|1244.21|1242.61|1240.72|1239.12|1247.21|1245.61|1240.47|1238.87|0
1647025200000|2022-03-11 19:00:00|1238.47|1236.87|1243.71|1242.11|1243.71|1242.11|1237.97|1236.37|0
1647025500000|2022-03-11 19:05:00|1244.21|1242.61|1241.47|1239.87|1244.96|1243.36|1241.47|1239.87|0
1647025800000|2022-03-11 19:10:00|1242.21|1240.61|1241.96|1240.36|1243.96|1242.36|1239.47|1237.87|0
1647026100000|2022-03-11 19:15:00|1242.96|1241.36|1239.22|1237.62|1245.96|1244.36|1239.22|1237.62|0
1647026400000|2022-03-11 19:20:00|1238.47|1236.87|1242.21|1240.61|1242.71|1241.11|1238.34|1236.74|0
1647026700000|2022-03-11 19:25:00|1242.46|1240.86|1250.71|1249.11|1251.46|1249.86|1240.96|1239.36|0
1647027000000|2022-03-11 19:30:00|1250.21|1248.61|1246.58|1244.98|1251.21|1249.61|1246.08|1244.48|0
1647027300000|2022-03-11 19:35:00|1246.46|1244.86|1246.46|1244.86|1247.96|1246.36|1243.96|1242.36|0
1647027600000|2022-03-11 19:40:00|1246.21|1244.61|1239.21|1237.61|1246.71|1245.11|1238.72|1237.12|0
1647027900000|2022-03-11 19:45:00|1239.33|1237.73|1240.46|1238.86|1240.71|1239.11|1236.09|1234.49|0
1647028200000|2022-03-11 19:50:00|1240.08|1238.48|1234.21|1232.61|1240.08|1238.48|1230.22|1228.62|0
1647028500000|2022-03-11 19:55:00|1234.46|1232.86|1234.22|1232.62|1236.46|1234.86|1232.22|1230.62|0
1647028800000|2022-03-11 20:00:00|1234.47|1232.87|1232.22|1230.62|1235.46|1233.86|1230.97|1229.37|0
1647029100000|2022-03-11 20:05:00|1232.47|1230.87|1228.97|1227.37|1234.71|1233.11|1227.72|1226.12|0
1647029400000|2022-03-11 20:10:00|1229.22|1227.62|1227.22|1225.62|1231.97|1230.37|1226.47|1224.87|0
1647029700000|2022-03-11 20:15:00|1226.97|1225.37|1230.97|1229.37|1231.97|1230.37|1226.97|1225.37|0
1647030000000|2022-03-11 20:20:00|1230.22|1228.62|1228.09|1226.49|1232.47|1230.87|1228.09|1226.49|0
1647030300000|2022-03-11 20:25:00|1226.97|1225.37|1223.47|1221.87|1229.72|1228.12|1223.47|1221.87|0
1647030600000|2022-03-11 20:30:00|1221.72|1220.12|1215.72|1214.12|1221.72|1220.12|1215.72|1214.12|0
1647030900000|2022-03-11 20:35:00|1215.47|1213.87|1218.47|1216.87|1221.72|1220.12|1215.47|1213.87|0
1647031200000|2022-03-11 20:40:00|1216.72|1215.12|1215.47|1213.87|1220.09|1218.49|1213.84|1212.24|0
1647031500000|2022-03-11 20:45:00|1217.09|1215.49|1212.47|1210.87|1217.09|1215.49|1211.97|1210.37|0
1647031800000|2022-03-11 20:50:00|1211.09|1209.49|1207.22|1205.62|1215.97|1214.37|1206.97|1205.37|0
1647032100000|2022-03-11 20:55:00|1208.22|1206.62|1204.23|1202.63|1213.72|1212.12|1199.48|1197.88|0
1647032400000|2022-03-11 21:00:00|1203.35|1201.75|1207.22|1205.62|1207.97|1206.37|1203.35|1201.75|0
1647032700000|2022-03-11 21:05:00|1207.47|1205.87|1206.97|1205.37|1207.97|1206.37|1205.97|1204.37|0
1647033000000|2022-03-11 21:10:00|1206.59|1204.99|1206.97|1205.37|1207.47|1205.87|1205.97|1204.37|0
1647244800000|2022-03-14 08:00:00|1226.73|1224.53|1226.73|1224.53|1231.48|1229.28|1225.98|1223.78|0
1647245100000|2022-03-14 08:05:00|1226.98|1224.78|1239.73|1237.53|1240.73|1238.53|1225.98|1223.78|0
1647245400000|2022-03-14 08:10:00|1239.1|1236.9|1236.48|1234.28|1243.48|1241.28|1235.48|1233.28|0
1647245700000|2022-03-14 08:15:00|1235.48|1233.28|1231.73|1229.53|1236.85|1234.65|1231.48|1229.28|0
1647246000000|2022-03-14 08:20:00|1231.35|1229.15|1234.23|1232.03|1235.85|1233.65|1230.73|1228.53|0
1647246300000|2022-03-14 08:25:00|1233.98|1231.78|1226.48|1224.28|1234.23|1232.03|1224.98|1222.78|0
1647246600000|2022-03-14 08:30:00|1225.73|1223.53|1225.23|1223.03|1225.98|1223.78|1222.23|1220.03|0
1647246900000|2022-03-14 08:35:00|1224.98|1222.78|1224.23|1222.03|1228.35|1226.15|1224.23|1222.03|0
1647247200000|2022-03-14 08:40:00|1224.48|1222.28|1225.1|1222.9|1226.98|1224.78|1223.48|1221.28|0
1647247500000|2022-03-14 08:45:00|1224.98|1222.78|1230.6|1228.4|1230.6|1228.4|1224.98|1222.78|0
1647247800000|2022-03-14 08:50:00|1230.73|1228.53|1225.85|1223.65|1234.23|1232.03|1223.48|1221.28|0
1647248100000|2022-03-14 08:55:00|1225.98|1223.78|1229.1|1226.9|1230.85|1228.65|1224.73|1222.53|0
1647248400000|2022-03-14 09:00:00|1229.48|1227.28|1236.23|1234.03|1236.23|1234.03|1228.48|1226.28|0
1647248700000|2022-03-14 09:05:00|1235.73|1233.53|1236.48|1234.28|1236.85|1234.65|1233.85|1231.65|0
1647249000000|2022-03-14 09:10:00|1236.98|1234.78|1235.48|1233.28|1240.6|1238.4|1234.6|1232.4|0
1647249300000|2022-03-14 09:15:00|1235.73|1233.53|1235.23|1233.03|1236.85|1234.65|1232.73|1230.53|0
1647249600000|2022-03-14 09:20:00|1235.48|1233.28|1231.73|1229.53|1238.98|1236.78|1231.73|1229.53|0
1647249900000|2022-03-14 09:25:00|1231.85|1229.65|1229.1|1226.9|1233.48|1231.28|1226.23|1224.03|0
1647250200000|2022-03-14 09:30:00|1229.23|1227.03|1231.98|1229.78|1233.48|1231.28|1227.98|1225.78|0
1647250500000|2022-03-14 09:35:00|1232.48|1230.28|1237.35|1235.15|1237.35|1235.15|1229.35|1227.15|0
1647250800000|2022-03-14 09:40:00|1238.48|1236.28|1241.73|1239.53|1246.48|1244.28|1236.23|1234.03|0
1647251100000|2022-03-14 09:45:00|1241.35|1239.15|1246.23|1244.03|1247.1|1244.9|1239.6|1237.4|0
1647251400000|2022-03-14 09:50:00|1245.23|1243.03|1249.73|1247.53|1250.85|1248.65|1243.6|1241.4|0
1647251700000|2022-03-14 09:55:00|1249.48|1247.28|1249.35|1247.15|1254.48|1252.28|1248.48|1246.28|0
1647252000000|2022-03-14 10:00:00|1250.1|1247.9|1247.73|1245.53|1250.6|1248.4|1246.73|1244.53|0
1647252300000|2022-03-14 10:05:00|1247.85|1245.65|1242.85|1240.65|1248.48|1246.28|1242.6|1240.4|0
1647252600000|2022-03-14 10:10:00|1242.98|1240.78|1242.23|1240.03|1243.1|1240.9|1237.6|1235.4|0
1647252900000|2022-03-14 10:15:00|1242.1|1239.9|1242.35|1240.15|1244.1|1241.9|1241.23|1239.03|0
1647253200000|2022-03-14 10:20:00|1242.48|1240.28|1241.48|1239.28|1242.73|1240.53|1239.1|1236.9|0
1647253500000|2022-03-14 10:25:00|1241.6|1239.4|1241.48|1239.28|1243.35|1241.15|1239.23|1237.03|0
1647253800000|2022-03-14 10:30:00|1241.73|1239.53|1245.73|1243.53|1247.35|1245.15|1241.6|1239.4|0
1647254100000|2022-03-14 10:35:00|1245.6|1243.4|1241.35|1239.15|1245.6|1243.4|1240.73|1238.53|0
1647254400000|2022-03-14 10:40:00|1241.48|1239.28|1236.6|1234.4|1241.48|1239.28|1235.85|1233.65|0
1647254700000|2022-03-14 10:45:00|1236.73|1234.53|1237.48|1235.28|1239.6|1237.4|1236.23|1234.03|0
1647255000000|2022-03-14 10:50:00|1237.73|1235.53|1241.23|1239.03|1241.23|1239.03|1236.35|1234.15|0
1647255300000|2022-03-14 10:55:00|1240.98|1238.78|1244.73|1242.53|1244.98|1242.78|1239.73|1237.53|0
1647255600000|2022-03-14 11:00:00|1244.98|1242.78|1237.1|1234.9|1244.98|1242.78|1237.1|1234.9|0
1647255900000|2022-03-14 11:05:00|1237.6|1235.4|1233.1|1230.9|1239.1|1236.9|1232.73|1230.53|0
1647256200000|2022-03-14 11:10:00|1233.23|1231.03|1235.98|1233.78|1237.48|1235.28|1232.48|1230.28|0
1647256500000|2022-03-14 11:15:00|1236.1|1233.9|1237.73|1235.53|1238.1|1235.9|1233.98|1231.78|0
1647256800000|2022-03-14 11:20:00|1237.6|1235.4|1236.35|1234.15|1238.98|1236.78|1235.48|1233.28|0
1647257100000|2022-03-14 11:25:00|1236.48|1234.28|1223.73|1221.53|1236.73|1234.53|1220.98|1218.78|0
1647257400000|2022-03-14 11:30:00|1223.23|1221.03|1220.98|1218.78|1225.98|1223.78|1220.73|1218.53|0
1647257700000|2022-03-14 11:35:00|1221.23|1219.03|1221.6|1219.4|1226.73|1224.53|1220.48|1218.28|0
1647258000000|2022-03-14 11:40:00|1221.85|1219.65|1219.85|1217.65|1225.35|1223.15|1219.48|1217.28|0
1647258300000|2022-03-14 11:45:00|1219.48|1217.28|1217.1|1214.9|1220.73|1218.53|1211.23|1209.03|0
1647258600000|2022-03-14 11:50:00|1215.98|1213.78|1213.23|1211.03|1217.85|1215.65|1213.23|1211.03|0
1647258900000|2022-03-14 11:55:00|1212.98|1210.78|1212.98|1210.78|1217.73|1215.53|1211.35|1209.15|0
1647259200000|2022-03-14 12:00:00|1212.23|1210.03|1218.23|1216.03|1218.98|1216.78|1209.98|1207.78|0
1647259500000|2022-03-14 12:05:00|1218.35|1216.15|1219.35|1217.15|1221.23|1219.03|1217.23|1215.03|0
1647259800000|2022-03-14 12:10:00|1219.48|1217.28|1218.35|1216.15|1219.48|1217.28|1216.35|1214.15|0
1647260100000|2022-03-14 12:15:00|1218.1|1215.9|1214.73|1212.53|1221.23|1219.03|1213.98|1211.78|0
1647260400000|2022-03-14 12:20:00|1215.35|1213.15|1211.85|1209.65|1215.48|1213.28|1211.23|1209.03|0
1647260700000|2022-03-14 12:25:00|1212.23|1210.03|1213.85|1211.65|1215.48|1213.28|1212.23|1210.03|0
1647261000000|2022-03-14 12:30:00|1214.73|1212.53|1217.73|1215.53|1218.1|1215.9|1213.23|1211.03|0
1647261300000|2022-03-14 12:35:00|1217.98|1215.78|1216.98|1214.78|1217.98|1215.78|1213.1|1210.9|0
1647261600000|2022-03-14 12:40:00|1216.73|1214.53|1219.85|1217.65|1220.73|1218.53|1216.73|1214.53|0
1647261900000|2022-03-14 12:45:00|1219.73|1217.53|1215.98|1213.78|1221.48|1219.28|1215.98|1213.78|0
1647262200000|2022-03-14 12:50:00|1216.1|1213.9|1216.35|1214.15|1221.73|1219.53|1212.6|1210.4|0
1647262500000|2022-03-14 12:55:00|1216.73|1214.53|1226.73|1224.53|1227.85|1225.65|1214.1|1211.9|0
1647262800000|2022-03-14 13:00:00|1226.6|1224.4|1224.98|1222.78|1226.6|1224.4|1224.73|1222.53|0
1647263100000|2022-03-14 13:05:00|1219.98|1217.78|1220.23|1218.03|1220.6|1218.4|1218.23|1216.03|0
1647263400000|2022-03-14 13:10:00|1220.48|1218.28|1222.48|1220.28|1223.98|1221.78|1218.48|1216.28|0
1647263700000|2022-03-14 13:15:00|1221.73|1219.53|1222.23|1220.03|1225.23|1223.03|1220.48|1218.28|0
1647264000000|2022-03-14 13:20:00|1222.48|1220.28|1217.6|1215.4|1223.48|1221.28|1217.6|1215.4|0
1647264300000|2022-03-14 13:25:00|1217.73|1215.53|1213.98|1211.78|1218.48|1216.28|1213.98|1211.78|0
1647264600000|2022-03-14 13:30:00|1213.23|1211.03|1207.98|1205.78|1223.98|1221.78|1207.98|1205.78|0
1647264900000|2022-03-14 13:35:00|1208.73|1206.53|1202.98|1200.78|1211.98|1209.78|1198.23|1196.03|0
1647265200000|2022-03-14 13:40:00|1201.73|1199.53|1217.98|1215.78|1219.73|1217.53|1195.73|1193.53|0
1647265500000|2022-03-14 13:45:00|1218.35|1216.15|1215.73|1213.53|1221.98|1219.78|1213.1|1210.9|0
1647265800000|2022-03-14 13:50:00|1215.48|1213.28|1216.48|1214.28|1220.73|1218.53|1214.98|1212.78|0
1647266100000|2022-03-14 13:55:00|1217.23|1215.03|1217.73|1215.53|1221.48|1219.28|1210.73|1208.53|0
1647266400000|2022-03-14 14:00:00|1217.35|1215.15|1215.23|1213.03|1224.48|1222.28|1210.73|1208.53|0
1647266700000|2022-03-14 14:05:00|1214.48|1212.28|1227.73|1225.53|1227.85|1225.65|1213.23|1211.03|0
1647267000000|2022-03-14 14:10:00|1227.6|1225.4|1234.73|1232.53|1236.48|1234.28|1226.48|1224.28|0
1647267300000|2022-03-14 14:15:00|1233.98|1231.78|1230.48|1228.28|1235.6|1233.4|1230.48|1228.28|0
1647267600000|2022-03-14 14:20:00|1230.73|1228.53|1235.23|1233.03|1235.6|1233.4|1229.73|1227.53|0
1647267900000|2022-03-14 14:25:00|1235.98|1233.78|1231.98|1229.78|1238.98|1236.78|1231.73|1229.53|0
1647268200000|2022-03-14 14:30:00|1232.23|1230.03|1228.98|1226.78|1232.48|1230.28|1225.23|1223.03|0
1647268500000|2022-03-14 14:35:00|1229.73|1227.53|1233.1|1230.9|1236.98|1234.78|1229.48|1227.28|0
1647268800000|2022-03-14 14:40:00|1234.73|1232.53|1233.23|1231.03|1237.98|1235.78|1231.73|1229.53|0
1647269100000|2022-03-14 14:45:00|1231.98|1229.78|1234.98|1232.78|1238.1|1235.9|1231.48|1229.28|0
1647269400000|2022-03-14 14:50:00|1235.23|1233.03|1243.6|1241.4|1245.98|1243.78|1232.85|1230.65|0
1647269700000|2022-03-14 14:55:00|1244.35|1242.15|1247.73|1245.53|1247.73|1245.53|1240.98|1238.78|0
1647270000000|2022-03-14 15:00:00|1249.48|1247.28|1244.48|1242.28|1249.48|1247.28|1242.23|1240.03|0
1647270300000|2022-03-14 15:05:00|1245.23|1243.03|1240.23|1238.03|1246.98|1244.78|1239.73|1237.53|0
1647270600000|2022-03-14 15:10:00|1240.73|1238.53|1235.73|1233.53|1241.73|1239.53|1234.73|1232.53|0
1647270900000|2022-03-14 15:15:00|1235.48|1233.28|1236.1|1233.9|1238.73|1236.53|1235.1|1232.9|0
1647271200000|2022-03-14 15:20:00|1236.23|1234.03|1229.73|1227.53|1236.23|1234.03|1228.73|1226.53|0
1647271500000|2022-03-14 15:25:00|1229.48|1227.28|1226.98|1224.78|1230.73|1228.53|1225.48|1223.28|0
1647271800000|2022-03-14 15:30:00|1227.23|1225.03|1226.73|1224.53|1228.48|1226.28|1224.48|1222.28|0
1647272100000|2022-03-14 15:35:00|1227.48|1225.28|1220.98|1218.78|1227.73|1225.53|1219.35|1217.15|0
1647272400000|2022-03-14 15:40:00|1220.73|1218.53|1211.98|1209.78|1221.23|1219.03|1209.23|1207.03|0
1647272700000|2022-03-14 15:45:00|1211.73|1209.53|1205.48|1203.28|1212.35|1210.15|1205.23|1203.03|0
1647273000000|2022-03-14 15:50:00|1205.6|1203.4|1210.23|1208.03|1211.23|1209.03|1204.48|1202.28|0
1647273300000|2022-03-14 15:55:00|1209.98|1207.78|1209.48|1207.28|1209.98|1207.78|1205.98|1203.78|0
1647273600000|2022-03-14 16:00:00|1207.73|1205.53|1200.23|1198.03|1207.73|1205.53|1200.23|1198.03|0
1647273900000|2022-03-14 16:05:00|1200.73|1198.53|1197.73|1195.53|1204.48|1202.28|1196.48|1194.28|0
1647274200000|2022-03-14 16:10:00|1196.73|1194.53|1194.73|1192.53|1199.98|1197.78|1192.98|1190.78|0
1647274500000|2022-03-14 16:15:00|1194.85|1192.65|1201.48|1199.28|1202.23|1200.03|1194.23|1192.03|0
1647274800000|2022-03-14 16:20:00|1201.6|1199.4|1201.73|1199.53|1203.23|1201.03|1196.73|1194.53|0
1647275100000|2022-03-14 16:25:00|1201.35|1199.15|1202.48|1200.28|1202.73|1200.53|1198.73|1196.53|0
1647275400000|2022-03-14 16:30:00|1201.98|1199.78|1200.73|1198.53|1205.73|1203.53|1199.48|1197.28|0
1647275700000|2022-03-14 16:35:00|1200.98|1198.78|1201.48|1199.28|1204.48|1202.28|1196.48|1194.28|0
1647276000000|2022-03-14 16:40:00|1201.23|1199.03|1199.48|1197.28|1205.35|1203.15|1198.48|1196.28|0
1647276300000|2022-03-14 16:45:00|1199.23|1197.03|1193.73|1191.53|1199.23|1197.03|1191.23|1189.03|0
1647276600000|2022-03-14 16:50:00|1193.6|1191.4|1184.23|1182.03|1195.23|1193.03|1183.98|1181.78|0
1647276900000|2022-03-14 16:55:00|1183.98|1181.78|1182.73|1180.53|1188.73|1186.53|1182.73|1180.53|0
1647277200000|2022-03-14 17:00:00|1183.23|1181.03|1178.98|1176.78|1184.73|1182.53|1178.73|1176.53|0
1647277500000|2022-03-14 17:05:00|1179.1|1176.9|1178.48|1176.28|1184.48|1182.28|1178.48|1176.28|0
1647277800000|2022-03-14 17:10:00|1178.73|1176.53|1181.73|1179.53|1182.48|1180.28|1178.73|1176.53|0
1647278100000|2022-03-14 17:15:00|1180.73|1178.53|1184.73|1182.53|1185.23|1183.03|1180.23|1178.03|0
1647278400000|2022-03-14 17:20:00|1184.48|1182.28|1184.35|1182.15|1185.23|1183.03|1179.23|1177.03|0
1647278700000|2022-03-14 17:25:00|1184.23|1182.03|1178.73|1176.53|1184.85|1182.65|1177.73|1175.53|0
1647279000000|2022-03-14 17:30:00|1180.23|1178.03|1175.48|1173.28|1180.73|1178.53|1170.73|1168.53|0
1647279300000|2022-03-14 17:35:00|1175.23|1173.03|1169.23|1167.03|1175.23|1173.03|1167.48|1165.28|0
1647279600000|2022-03-14 17:40:00|1169.48|1167.28|1170.48|1168.28|1172.48|1170.28|1166.48|1164.28|0
1647279900000|2022-03-14 17:45:00|1170.23|1168.03|1166.98|1164.78|1174.48|1172.28|1165.73|1163.53|0
1647280200000|2022-03-14 17:50:00|1167.48|1165.28|1175.23|1173.03|1177.98|1175.78|1167.48|1165.28|0
1647280500000|2022-03-14 17:55:00|1174.73|1172.53|1171.23|1169.03|1179.35|1177.15|1170.73|1168.53|0
1647280800000|2022-03-14 18:00:00|1171.48|1169.28|1170.35|1168.15|1171.98|1169.78|1168.73|1166.53|0
1647281100000|2022-03-14 18:05:00|1170.6|1168.4|1173.98|1171.78|1176.48|1174.28|1170.6|1168.4|0
1647281400000|2022-03-14 18:10:00|1173.85|1171.65|1173.73|1171.53|1175.73|1173.53|1170.6|1168.4|0
1647281700000|2022-03-14 18:15:00|1173.6|1171.4|1168.23|1166.03|1173.98|1171.78|1167.35|1165.15|0
1647282000000|2022-03-14 18:20:00|1169.1|1166.9|1165.23|1163.03|1170.23|1168.03|1163.23|1161.03|0
1647282300000|2022-03-14 18:25:00|1165.48|1163.28|1163.23|1161.03|1167.23|1165.03|1162.48|1160.28|0
1647282600000|2022-03-14 18:30:00|1163.48|1161.28|1169.73|1167.53|1169.73|1167.53|1162.6|1160.4|0
1647282900000|2022-03-14 18:35:00|1169.6|1167.4|1172.23|1170.03|1175.23|1173.03|1169.48|1167.28|0
1647283200000|2022-03-14 18:40:00|1171.98|1169.78|1169.48|1167.28|1173.23|1171.03|1167.1|1164.9|0
1647283500000|2022-03-14 18:45:00|1169.1|1166.9|1166.73|1164.53|1169.73|1167.53|1165.85|1163.65|0
1647283800000|2022-03-14 18:50:00|1166.48|1164.28|1174.23|1172.03|1174.23|1172.03|1164.6|1162.4|0
1647284100000|2022-03-14 18:55:00|1174.1|1171.9|1175.73|1173.53|1177.23|1175.03|1171.48|1169.28|0
1647284400000|2022-03-14 19:00:00|1174.98|1172.78|1180.48|1178.28|1183.1|1180.9|1172.98|1170.78|0
1647284700000|2022-03-14 19:05:00|1179.48|1177.28|1172.85|1170.65|1179.48|1177.28|1171.1|1168.9|0
1647285000000|2022-03-14 19:10:00|1172.98|1170.78|1180.6|1178.4|1180.98|1178.78|1172.23|1170.03|0
1647285300000|2022-03-14 19:15:00|1180.48|1178.28|1178.73|1176.53|1186.23|1184.03|1176.73|1174.53|0
1647285600000|2022-03-14 19:20:00|1178.23|1176.03|1182.48|1180.28|1182.73|1180.53|1176.1|1173.9|0
1647285900000|2022-03-14 19:25:00|1182.73|1180.53|1176.73|1174.53|1182.73|1180.53|1175.48|1173.28|0
1647286200000|2022-03-14 19:30:00|1176.23|1174.03|1167.98|1165.78|1176.35|1174.15|1164.85|1162.65|0
1647286500000|2022-03-14 19:35:00|1167.48|1165.28|1171.23|1169.03|1172.23|1170.03|1164.98|1162.78|0
1647286800000|2022-03-14 19:40:00|1170.98|1168.78|1174.98|1172.78|1174.98|1172.78|1168.98|1166.78|0
1647287100000|2022-03-14 19:45:00|1175.85|1173.65|1175.98|1173.78|1181.23|1179.03|1171.73|1169.53|0
1647287400000|2022-03-14 19:50:00|1174.23|1172.03|1169.23|1167.03|1174.48|1172.28|1167.23|1165.03|0
1647287700000|2022-03-14 19:55:00|1169.85|1167.65|1173.73|1171.53|1177.73|1175.53|1169.85|1167.65|0
1647288000000|2022-03-14 20:00:00|1175.23|1173.03|1179.48|1177.28|1181.98|1179.78|1173.48|1171.28|0
1647288300000|2022-03-14 20:05:00|1178.98|1176.78|1184.48|1182.28|1184.48|1182.28|1178.98|1176.78|0
1647288600000|2022-03-14 20:10:00|1183.98|1181.78|1182.73|1180.53|1185.23|1183.03|1182.48|1180.28|0
1647288900000|2022-03-14 20:15:00|1182.18|1179.58|1182.8|1180.2|1183.68|1181.08|1181.68|1179.08|0
1647289200000|2022-03-14 20:20:00|1182.68|1180.08|1181.55|1178.95|1182.93|1180.33|1181.43|1178.83|0
1647289500000|2022-03-14 20:25:00|1181.68|1179.08|1180.43|1177.83|1182.05|1179.45|1180.3|1177.7|0
1647289800000|2022-03-14 20:30:00|1180.18|1177.58|1180.68|1178.08|1181.93|1179.33|1180.18|1177.58|0
1647290100000|2022-03-14 20:35:00|1180.93|1178.33|1180.93|1178.33|1181.18|1178.58|1179.93|1177.33|0
1647290400000|2022-03-14 20:40:00|1180.8|1178.2|1180.43|1177.83|1182.18|1179.58|1179.68|1177.08|0
1647290700000|2022-03-14 20:45:00|1180.05|1177.45|1179.43|1176.83|1181.43|1178.83|1179.43|1176.83|0
1647291000000|2022-03-14 20:50:00|1179.68|1177.08|1179.93|1177.33|1180.18|1177.58|1179.18|1176.58|0
1647291300000|2022-03-14 20:55:00|1179.8|1177.2|1181.55|1178.95|1182.05|1179.45|1179.55|1176.95|0
1647291600000|2022-03-14 21:00:00|1181.47|1178.87|1181.58|1178.98|1181.58|1178.98|1180.93|1178.33|0
1647291900000|2022-03-14 21:05:00|1181.51|1178.91|1181.62|1179.02|1181.62|1179.02|1181.51|1178.91|0
1647292200000|2022-03-14 21:10:00|1181.25|1178.65|1181.23|1178.63|1181.25|1178.65|1181.23|1178.63|0
1647292500000|2022-03-14 21:15:00|1181.19|1178.59|1181.01|1178.41|1181.19|1178.59|1181.01|1178.41|0
1647292800000|2022-03-14 21:20:00|1180.53|1177.93|1179.91|1177.31|1180.61|1178.01|1178.89|1176.29|0
1647293100000|2022-03-14 21:25:00|1179.77|1177.17|1179.3|1176.7|1179.8|1177.2|1179.11|1176.51|0
1647293400000|2022-03-14 21:30:00|1179.55|1176.95|1179.62|1177.02|1179.95|1177.35|1179.51|1176.91|0
1647293700000|2022-03-14 21:35:00|1179.37|1176.77|1179.55|1176.95|1179.66|1177.06|1179.37|1176.77|0
1647294000000|2022-03-14 21:40:00|1179.44|1176.84|1180.02|1177.42|1180.5|1177.9|1179.44|1176.84|0
1647294300000|2022-03-14 21:45:00|1180.06|1177.46|1180.28|1177.68|1180.42|1177.82|1180.06|1177.46|0
1647294600000|2022-03-14 21:50:00|1180.24|1177.64|1183.06|1180.46|1183.31|1180.71|1180.17|1177.57|0
1647294900000|2022-03-14 21:55:00|1183.02|1180.42|1183.97|1181.37|1184.19|1181.59|1183.02|1180.42|0
1647295200000|2022-03-14 22:00:00|1181.3|1178.7|1182.68|1180.08|1183.8|1181.2|1181.3|1178.7|0
1647295500000|2022-03-14 22:05:00|1182.93|1180.33|1180.8|1178.2|1182.93|1180.33|1180.43|1177.83|0
1647295800000|2022-03-14 22:10:00|1181.18|1178.58|1182.05|1179.45|1183.18|1180.58|1181.18|1178.58|0
1647296100000|2022-03-14 22:15:00|1182.18|1179.58|1181.18|1178.58|1182.3|1179.7|1180.93|1178.33|0
1647296400000|2022-03-14 22:20:00|1181.3|1178.7|1181.43|1178.83|1181.68|1179.08|1180.93|1178.33|0
1647296700000|2022-03-14 22:25:00|1181.3|1178.7|1178.93|1176.33|1181.68|1179.08|1177.93|1175.33|0
1647297000000|2022-03-14 22:30:00|1179.05|1176.45|1184.05|1181.45|1185.55|1182.95|1177.93|1175.33|0
1647297300000|2022-03-14 22:35:00|1183.93|1181.33|1188.68|1186.08|1189.3|1186.7|1183.93|1181.33|0
1647297600000|2022-03-14 22:40:00|1188.8|1186.2|1187.05|1184.45|1189.18|1186.58|1186.55|1183.95|0
1647297900000|2022-03-14 22:45:00|1187.18|1184.58|1187.93|1185.33|1189.93|1187.33|1186.93|1184.33|0
1647298200000|2022-03-14 22:50:00|1187.68|1185.08|1187.18|1184.58|1188.43|1185.83|1186.68|1184.08|0
1647298500000|2022-03-14 22:55:00|1186.93|1184.33|1186.68|1184.08|1187.93|1185.33|1186.43|1183.83|0
1647298800000|2022-03-14 23:00:00|1186.93|1184.33|1183.93|1181.33|1187.43|1184.83|1183.43|1180.83|0
1647299100000|2022-03-14 23:05:00|1183.68|1181.08|1184.68|1182.08|1185.68|1183.08|1183.43|1180.83|0
1647299400000|2022-03-14 23:10:00|1184.43|1181.83|1184.68|1182.08|1184.68|1182.08|1181.93|1179.33|0
1647299700000|2022-03-14 23:15:00|1184.8|1182.2|1186.18|1183.58|1186.55|1183.95|1184.18|1181.58|0
1647300000000|2022-03-14 23:20:00|1186.68|1184.08|1184.93|1182.33|1186.68|1184.08|1184.93|1182.33|0
1647300300000|2022-03-14 23:25:00|1184.68|1182.08|1185.68|1183.08|1186.68|1184.08|1184.68|1182.08|0
1647300600000|2022-03-14 23:30:00|1185.93|1183.33|1185.05|1182.45|1187.18|1184.58|1184.68|1182.08|0
1647300900000|2022-03-14 23:35:00|1185.43|1182.83|1187.3|1184.7|1187.68|1185.08|1185.43|1182.83|0
1647301200000|2022-03-14 23:40:00|1187.18|1184.58|1186.3|1183.7|1187.8|1185.2|1185.43|1182.83|0
1647301500000|2022-03-14 23:45:00|1186.43|1183.83|1184.3|1181.7|1186.93|1184.33|1183.43|1180.83|0
1647301800000|2022-03-14 23:50:00|1184.05|1181.45|1183.68|1181.08|1184.43|1181.83|1182.93|1180.33|0
1647302100000|2022-03-14 23:55:00|1183.93|1181.33|1183.43|1180.83|1184.55|1181.95|1182.93|1180.33|0
1647302400000|2022-03-15 00:00:00|1183.18|1180.58|1181.68|1179.08|1184.93|1182.33|1181.18|1178.58|0
1647302700000|2022-03-15 00:05:00|1181.8|1179.2|1184.18|1181.58|1184.8|1182.2|1181.8|1179.2|0
1647303000000|2022-03-15 00:10:00|1184.05|1181.45|1178.8|1176.2|1184.55|1181.95|1177.93|1175.33|0
1647303300000|2022-03-15 00:15:00|1178.93|1176.33|1177.68|1175.08|1178.93|1176.33|1176.05|1173.45|0
1647303600000|2022-03-15 00:20:00|1177.43|1174.83|1179.43|1176.83|1179.43|1176.83|1177.43|1174.83|0
1647303900000|2022-03-15 00:25:00|1179.93|1177.33|1179.18|1176.58|1179.93|1177.33|1177.8|1175.2|0
1647304200000|2022-03-15 00:30:00|1179.3|1176.7|1182.93|1180.33|1182.93|1180.33|1179.3|1176.7|0
1647304500000|2022-03-15 00:35:00|1183.05|1180.45|1182.43|1179.83|1186.05|1183.45|1182.18|1179.58|0
1647304800000|2022-03-15 00:40:00|1182.55|1179.95|1181.68|1179.08|1182.55|1179.95|1180.8|1178.2|0
1647305100000|2022-03-15 00:45:00|1181.43|1178.83|1179.68|1177.08|1184.93|1182.33|1179.68|1177.08|0
1647305400000|2022-03-15 00:50:00|1179.93|1177.33|1179.8|1177.2|1180.18|1177.58|1179.18|1176.58|0
1647305700000|2022-03-15 00:55:00|1179.93|1177.33|1179.8|1177.2|1182.18|1179.58|1178.18|1175.58|0
1647306000000|2022-03-15 01:00:00|1179.93|1177.33|1180.93|1178.33|1182.18|1179.58|1179.55|1176.95|0
1647306300000|2022-03-15 01:05:00|1180.8|1178.2|1177.68|1175.08|1180.8|1178.2|1177.68|1175.08|0
1647306600000|2022-03-15 01:10:00|1178.18|1175.58|1178.43|1175.83|1179.43|1176.83|1177.55|1174.95|0
1647306900000|2022-03-15 01:15:00|1178.3|1175.7|1175.93|1173.33|1178.68|1176.08|1175.93|1173.33|0
1647307200000|2022-03-15 01:20:00|1175.68|1173.08|1181.8|1179.2|1181.8|1179.2|1175.68|1173.08|0
1647307500000|2022-03-15 01:25:00|1181.3|1178.7|1178.68|1176.08|1184.68|1182.08|1178.05|1175.45|0
1647307800000|2022-03-15 01:30:00|1178.8|1176.2|1173.18|1170.58|1180.18|1177.58|1172.93|1170.33|0
1647308100000|2022-03-15 01:35:00|1173.43|1170.83|1174.3|1171.7|1175.68|1173.08|1170.18|1167.58|0
1647308400000|2022-03-15 01:40:00|1174.05|1171.45|1176.43|1173.83|1177.8|1175.2|1173.93|1171.33|0
1647308700000|2022-03-15 01:45:00|1176.8|1174.2|1177.68|1175.08|1178.3|1175.7|1174.93|1172.33|0
1647309000000|2022-03-15 01:50:00|1177.3|1174.7|1172.68|1170.08|1179.93|1177.33|1171.43|1168.83|0
1647309300000|2022-03-15 01:55:00|1172.43|1169.83|1174.43|1171.83|1176.18|1173.58|1169.8|1167.2|0
1647309600000|2022-03-15 02:00:00|1174.55|1171.95|1177.68|1175.08|1178.68|1176.08|1174.43|1171.83|0
1647309900000|2022-03-15 02:05:00|1177.05|1174.45|1179.68|1177.08|1179.93|1177.33|1177.05|1174.45|0
1647310200000|2022-03-15 02:10:00|1179.43|1176.83|1181.18|1178.58|1182.43|1179.83|1178.68|1176.08|0
1647310500000|2022-03-15 02:15:00|1181.43|1178.83|1181.68|1179.08|1185.18|1182.58|1179.18|1176.58|0
1647310800000|2022-03-15 02:20:00|1181.8|1179.2|1181.8|1179.2|1182.3|1179.7|1179.18|1176.58|0
1647311100000|2022-03-15 02:25:00|1181.18|1178.58|1184.18|1181.58|1184.18|1181.58|1180.18|1177.58|0
1647311400000|2022-03-15 02:30:00|1184.3|1181.7|1187.18|1184.58|1187.68|1185.08|1181.93|1179.33|0
1647311700000|2022-03-15 02:35:00|1186.43|1183.83|1190.3|1187.7|1192.68|1190.08|1186.43|1183.83|0
1647312000000|2022-03-15 02:40:00|1190.05|1187.45|1187.93|1185.33|1190.68|1188.08|1187.68|1185.08|0
1647312300000|2022-03-15 02:45:00|1187.68|1185.08|1188.18|1185.58|1190.93|1188.33|1187.3|1184.7|0
1647312600000|2022-03-15 02:50:00|1188.05|1185.45|1186.93|1184.33|1188.55|1185.95|1185.8|1183.2|0
1647312900000|2022-03-15 02:55:00|1187.05|1184.45|1186.8|1184.2|1187.8|1185.2|1185.05|1182.45|0
1647313200000|2022-03-15 03:00:00|1186.93|1184.33|1188.18|1185.58|1189.93|1187.33|1185.93|1183.33|0
1647313500000|2022-03-15 03:05:00|1188.05|1185.45|1186.05|1183.45|1190.18|1187.58|1184.68|1182.08|0
1647313800000|2022-03-15 03:10:00|1186.18|1183.58|1185.93|1183.33|1186.68|1184.08|1184.68|1182.08|0
1647314100000|2022-03-15 03:15:00|1186.05|1183.45|1185.43|1182.83|1186.68|1184.08|1184.93|1182.33|0
1647314400000|2022-03-15 03:20:00|1185.18|1182.58|1187.8|1185.2|1187.93|1185.33|1184.93|1182.33|0
1647314700000|2022-03-15 03:25:00|1187.68|1185.08|1185.18|1182.58|1187.68|1185.08|1184.43|1181.83|0
1647315000000|2022-03-15 03:30:00|1185.93|1183.33|1186.68|1184.08|1186.68|1184.08|1184.8|1182.2|0
1647315300000|2022-03-15 03:35:00|1186.3|1183.7|1185.55|1182.95|1187.18|1184.58|1185.55|1182.95|0
1647315600000|2022-03-15 03:40:00|1185.43|1182.83|1183.93|1181.33|1186.18|1183.58|1182.3|1179.7|0
1647315900000|2022-03-15 03:45:00|1183.68|1181.08|1181.93|1179.33|1184.18|1181.58|1181.68|1179.08|0
1647316200000|2022-03-15 03:50:00|1182.18|1179.58|1184.18|1181.58|1184.43|1181.83|1181.8|1179.2|0
1647316500000|2022-03-15 03:55:00|1184.05|1181.45|1184.55|1181.95|1185.43|1182.83|1183.68|1181.08|0
1647316800000|2022-03-15 04:00:00|1184.68|1182.08|1183.93|1181.33|1184.68|1182.08|1182.93|1180.33|0
1647317100000|2022-03-15 04:05:00|1183.8|1181.2|1182.93|1180.33|1183.93|1181.33|1182.93|1180.33|0
1647317400000|2022-03-15 04:10:00|1183.18|1180.58|1183.55|1180.95|1183.93|1181.33|1182.93|1180.33|0
1647317700000|2022-03-15 04:15:00|1183.68|1181.08|1183.93|1181.33|1183.93|1181.33|1183.3|1180.7|0
1647318000000|2022-03-15 04:20:00|1184.05|1181.45|1183.93|1181.33|1184.05|1181.45|1183.05|1180.45|0
1647318300000|2022-03-15 04:25:00|1183.68|1181.08|1181.93|1179.33|1185.43|1182.83|1181.93|1179.33|0
1647318600000|2022-03-15 04:30:00|1181.68|1179.08|1184.43|1181.83|1185.3|1182.7|1181.68|1179.08|0
1647318900000|2022-03-15 04:35:00|1184.55|1181.95|1184.18|1181.58|1184.8|1182.2|1182.68|1180.08|0
1647319200000|2022-03-15 04:40:00|1184.05|1181.45|1184.93|1182.33|1185.18|1182.58|1183.43|1180.83|0
1647319500000|2022-03-15 04:45:00|1184.8|1182.2|1184.43|1181.83|1185.43|1182.83|1183.93|1181.33|0
1647319800000|2022-03-15 04:50:00|1184.3|1181.7|1185.18|1182.58|1185.55|1182.95|1184.18|1181.58|0
1647320100000|2022-03-15 04:55:00|1185.3|1182.7|1184.93|1182.33|1185.43|1182.83|1184.93|1182.33|0
1647320400000|2022-03-15 05:00:00|1185.3|1182.7|1180.93|1178.33|1185.3|1182.7|1180.68|1178.08|0
1647320700000|2022-03-15 05:05:00|1181.18|1178.58|1181.55|1178.95|1183.18|1180.58|1180.68|1178.08|0
1647321000000|2022-03-15 05:10:00|1181.3|1178.7|1181.68|1179.08|1182.05|1179.45|1179.18|1176.58|0
1647321300000|2022-03-15 05:15:00|1181.18|1178.58|1180.3|1177.7|1183.18|1180.58|1180.18|1177.58|0
1647321600000|2022-03-15 05:20:00|1179.18|1176.58|1179.68|1177.08|1179.93|1177.33|1177.05|1174.45|0
1647321900000|2022-03-15 05:25:00|1179.55|1176.95|1179.43|1176.83|1179.68|1177.08|1178.18|1175.58|0
1647322200000|2022-03-15 05:30:00|1179.55|1176.95|1181.68|1179.08|1181.93|1179.33|1178.43|1175.83|0
1647322500000|2022-03-15 05:35:00|1181.55|1178.95|1179.18|1176.58|1182.43|1179.83|1178.93|1176.33|0
1647322800000|2022-03-15 05:40:00|1179.43|1176.83|1179.43|1176.83|1181.8|1179.2|1178.43|1175.83|0
1647323100000|2022-03-15 05:45:00|1179.05|1176.45|1180.18|1177.58|1180.18|1177.58|1177.43|1174.83|0
1647323400000|2022-03-15 05:50:00|1179.93|1177.33|1175.68|1173.08|1180.18|1177.58|1175.43|1172.83|0
1647323700000|2022-03-15 05:55:00|1175.43|1172.83|1177.43|1174.83|1177.93|1175.33|1175.18|1172.58|0
1647324000000|2022-03-15 06:00:00|1177.68|1175.08|1173.18|1170.58|1177.68|1175.08|1172.68|1170.08|0
1647324300000|2022-03-15 06:05:00|1173.3|1170.7|1176.55|1173.95|1176.93|1174.33|1172.68|1170.08|0
1647324600000|2022-03-15 06:10:00|1176.43|1173.83|1178.43|1175.83|1180.18|1177.58|1175.93|1173.33|0
1647324900000|2022-03-15 06:15:00|1178.18|1175.58|1174.93|1172.33|1178.93|1176.33|1174.68|1172.08|0
1647325200000|2022-03-15 06:20:00|1175.05|1172.45|1178.55|1175.95|1178.93|1176.33|1174.8|1172.2|0
1647325500000|2022-03-15 06:25:00|1178.18|1175.58|1176.68|1174.08|1178.68|1176.08|1176.18|1173.58|0
1647325800000|2022-03-15 06:30:00|1176.55|1173.95|1176.18|1173.58|1177.3|1174.7|1174.43|1171.83|0
1647326100000|2022-03-15 06:35:00|1176.43|1173.83|1176.18|1173.58|1178.55|1175.95|1175.43|1172.83|0
1647326400000|2022-03-15 06:40:00|1175.93|1173.33|1176.43|1173.83|1177.93|1175.33|1174.43|1171.83|0
1647326700000|2022-03-15 06:45:00|1176.18|1173.58|1172.18|1169.58|1176.43|1173.83|1171.68|1169.08|0
1647327000000|2022-03-15 06:50:00|1171.93|1169.33|1171.68|1169.08|1172.93|1170.33|1169.18|1166.58|0
1647327300000|2022-03-15 06:55:00|1171.93|1169.33|1171.93|1169.33|1172.93|1170.33|1171.18|1168.58|0
1647327600000|2022-03-15 07:00:00|1172.55|1169.95|1162.55|1159.95|1172.55|1169.95|1161.93|1159.33|0
1647327900000|2022-03-15 07:05:00|1163.6|1161.4|1166.23|1164.03|1168.48|1166.28|1162.23|1160.03|0
1647328200000|2022-03-15 07:10:00|1165.98|1163.78|1148.48|1146.28|1166.6|1164.4|1146.48|1144.28|0
1647328500000|2022-03-15 07:15:00|1148.6|1146.4|1154.48|1152.28|1154.98|1152.78|1147.48|1145.28|0
1647328800000|2022-03-15 07:20:00|1154.6|1152.4|1156.23|1154.03|1158.6|1156.4|1151.98|1149.78|0
1647329100000|2022-03-15 07:25:00|1157.23|1155.03|1150.98|1148.78|1157.23|1155.03|1150.98|1148.78|0
1647329400000|2022-03-15 07:30:00|1150.48|1148.28|1150.98|1148.78|1154.98|1152.78|1148.48|1146.28|0
1647329700000|2022-03-15 07:35:00|1150.6|1148.4|1152.23|1150.03|1153.23|1151.03|1149.23|1147.03|0
1647330000000|2022-03-15 07:40:00|1152.35|1150.15|1154.45|1151.81|1155.2|1152.78|1150.73|1148.53|0
1647330300000|2022-03-15 07:45:00|1154.7|1152.06|1153.07|1150.43|1156.2|1153.56|1150.95|1148.31|0
1647330600000|2022-03-15 07:50:00|1153.45|1150.81|1157.95|1155.31|1159.2|1156.56|1153.07|1150.43|0
1647330900000|2022-03-15 07:55:00|1158.45|1155.81|1160.45|1157.81|1161.45|1158.81|1157.7|1155.06|0
1647331200000|2022-03-15 08:00:00|1160.57|1157.93|1160.07|1157.43|1161.7|1159.06|1155.7|1153.06|0
1647331500000|2022-03-15 08:05:00|1159.95|1157.31|1167.81|1164.95|1179.56|1176.7|1159.82|1157.18|0
1647331800000|2022-03-15 08:10:00|1167.56|1164.7|1163.68|1160.82|1167.56|1164.7|1161.81|1158.95|0
1647332100000|2022-03-15 08:15:00|1163.06|1160.2|1157.93|1155.07|1163.06|1160.2|1157.81|1154.95|0
1647332400000|2022-03-15 08:20:00|1158.31|1155.45|1155.68|1152.82|1160.56|1157.7|1153.18|1150.32|0
1647332700000|2022-03-15 08:25:00|1155.81|1152.95|1156.56|1153.7|1160.06|1157.2|1154.81|1151.95|0
1647333000000|2022-03-15 08:30:00|1156.06|1153.2|1156.43|1153.57|1156.43|1153.57|1151.56|1148.7|0
1647333300000|2022-03-15 08:35:00|1156.31|1153.45|1153.18|1150.32|1159.31|1156.45|1152.68|1149.82|0
1647333600000|2022-03-15 08:40:00|1153.06|1150.2|1155.81|1152.95|1158.68|1155.82|1152.93|1150.07|0
1647333900000|2022-03-15 08:45:00|1155.43|1152.57|1152.06|1149.2|1155.56|1152.7|1149.81|1146.95|0
1647334200000|2022-03-15 08:50:00|1151.93|1149.07|1150.93|1148.07|1152.18|1149.32|1147.56|1144.7|0
1647334500000|2022-03-15 08:55:00|1151.31|1148.45|1146.56|1143.7|1151.31|1148.45|1144.43|1141.57|0
1647334800000|2022-03-15 09:00:00|1146.31|1143.45|1146.56|1143.7|1148.56|1145.7|1144.56|1141.7|0
1647335100000|2022-03-15 09:05:00|1146.43|1143.57|1142.43|1139.57|1146.43|1143.57|1140.06|1137.2|0
1647335400000|2022-03-15 09:10:00|1142.31|1139.45|1146.56|1143.7|1146.81|1143.95|1140.31|1137.45|0
1647335700000|2022-03-15 09:15:00|1146.43|1143.57|1144.56|1141.7|1147.06|1144.2|1143.31|1140.45|0
1647336000000|2022-03-15 09:20:00|1145.56|1142.7|1152.81|1149.95|1152.81|1149.95|1144.06|1141.2|0
1647336300000|2022-03-15 09:25:00|1152.31|1149.45|1154.56|1151.7|1156.81|1153.95|1152.31|1149.45|0
1647336600000|2022-03-15 09:30:00|1154.81|1151.95|1155.43|1152.57|1159.31|1156.45|1154.06|1151.2|0
1647336900000|2022-03-15 09:35:00|1155.68|1152.82|1156.81|1153.95|1156.81|1153.95|1152.68|1149.82|0
1647337200000|2022-03-15 09:40:00|1156.56|1153.7|1162.81|1159.95|1164.18|1161.32|1154.56|1151.7|0
1647337500000|2022-03-15 09:45:00|1163.06|1160.2|1162.81|1159.95|1166.56|1163.7|1161.56|1158.7|0
1647337800000|2022-03-15 09:50:00|1163.06|1160.2|1156.43|1153.57|1163.93|1161.07|1156.43|1153.57|0
1647338100000|2022-03-15 09:55:00|1156.56|1153.7|1157.31|1154.45|1158.56|1155.7|1153.56|1150.7|0
1647338400000|2022-03-15 10:00:00|1157.43|1154.57|1160.06|1157.2|1161.81|1158.95|1156.81|1153.95|0
1647338700000|2022-03-15 10:05:00|1160.31|1157.45|1160.06|1157.2|1163.56|1160.7|1158.68|1155.82|0
1647339000000|2022-03-15 10:10:00|1160.31|1157.45|1166.31|1163.45|1167.06|1164.2|1159.93|1157.07|0
1647339300000|2022-03-15 10:15:00|1166.06|1163.2|1165.06|1162.2|1167.31|1164.45|1163.31|1160.45|0
1647339600000|2022-03-15 10:20:00|1164.81|1161.95|1165.93|1163.07|1168.56|1165.7|1160.31|1157.45|0
1647339900000|2022-03-15 10:25:00|1166.06|1163.2|1167.56|1164.7|1168.56|1165.7|1165.43|1162.57|0
1647340200000|2022-03-15 10:30:00|1168.56|1165.7|1172.43|1169.57|1172.56|1169.7|1167.56|1164.7|0
1647340500000|2022-03-15 10:35:00|1172.31|1169.45|1172.56|1169.7|1174.56|1171.7|1172.31|1169.45|0
1647340800000|2022-03-15 10:40:00|1172.18|1169.32|1168.31|1165.45|1172.18|1169.32|1167.93|1165.07|0
1647341100000|2022-03-15 10:45:00|1168.68|1165.82|1171.18|1168.32|1171.31|1168.45|1168.43|1165.57|0
1647341400000|2022-03-15 10:50:00|1170.81|1167.95|1179.06|1176.2|1179.56|1176.7|1170.56|1167.7|0
1647341700000|2022-03-15 10:55:00|1178.56|1175.7|1176.56|1173.7|1183.81|1180.95|1176.56|1173.7|0
1647342000000|2022-03-15 11:00:00|1177.06|1174.2|1181.56|1178.7|1182.06|1179.2|1177.06|1174.2|0
1647342300000|2022-03-15 11:05:00|1181.43|1178.57|1185.93|1183.07|1186.31|1183.45|1181.31|1178.45|0
1647342600000|2022-03-15 11:10:00|1186.06|1183.2|1187.06|1184.2|1187.31|1184.45|1183.93|1181.07|0
1647342900000|2022-03-15 11:15:00|1186.93|1184.07|1183.81|1180.95|1188.81|1185.95|1183.31|1180.45|0
1647343200000|2022-03-15 11:20:00|1183.93|1181.07|1178.68|1175.82|1184.06|1181.2|1176.68|1173.82|0
1647343500000|2022-03-15 11:25:00|1178.43|1175.57|1179.31|1176.45|1181.81|1178.95|1176.81|1173.95|0
1647343800000|2022-03-15 11:30:00|1178.56|1175.7|1182.06|1179.2|1182.06|1179.2|1177.06|1174.2|0
1647344100000|2022-03-15 11:35:00|1181.93|1179.07|1181.06|1178.2|1183.06|1180.2|1179.81|1176.95|0
1647344400000|2022-03-15 11:40:00|1180.81|1177.95|1177.31|1174.45|1180.93|1178.07|1176.56|1173.7|0
1647344700000|2022-03-15 11:45:00|1177.43|1174.57|1173.81|1170.95|1177.81|1174.95|1173.81|1170.95|0
1647345000000|2022-03-15 11:50:00|1174.31|1171.45|1175.56|1172.7|1176.43|1173.57|1173.06|1170.2|0
1647345300000|2022-03-15 11:55:00|1175.31|1172.45|1178.31|1175.45|1179.56|1176.7|1175.18|1172.32|0
1647345600000|2022-03-15 12:00:00|1177.93|1175.07|1179.56|1176.7|1180.81|1177.95|1175.06|1172.2|0
1647345900000|2022-03-15 12:05:00|1179.68|1176.82|1177.06|1174.2|1181.31|1178.45|1176.06|1173.2|0
1647346200000|2022-03-15 12:10:00|1176.81|1173.95|1182.06|1179.2|1182.06|1179.2|1176.81|1173.95|0
1647346500000|2022-03-15 12:15:00|1182.31|1179.45|1182.93|1180.07|1183.81|1180.95|1180.81|1177.95|0
1647346800000|2022-03-15 12:20:00|1183.31|1180.45|1187.31|1184.45|1189.31|1186.45|1183.06|1180.2|0
1647347100000|2022-03-15 12:25:00|1186.81|1183.95|1183.31|1180.45|1186.81|1183.95|1183.31|1180.45|0
1647347400000|2022-03-15 12:30:00|1184.43|1181.57|1199.18|1196.32|1204.56|1201.7|1182.68|1179.82|0
1647347700000|2022-03-15 12:35:00|1199.56|1196.7|1199.06|1196.2|1200.56|1197.7|1196.56|1193.7|0
1647348000000|2022-03-15 12:40:00|1198.93|1196.07|1195.56|1192.7|1199.56|1196.7|1194.56|1191.7|0
1647348300000|2022-03-15 12:45:00|1195.81|1192.95|1198.06|1195.2|1198.56|1195.7|1193.56|1190.7|0
1647348600000|2022-03-15 12:50:00|1197.93|1195.07|1195.31|1192.45|1198.06|1195.2|1194.81|1191.95|0
1647348900000|2022-03-15 12:55:00|1195.18|1192.32|1196.81|1193.95|1197.81|1194.95|1195.06|1192.2|0
1647349200000|2022-03-15 13:00:00|1197.06|1194.2|1198.81|1195.95|1198.81|1195.95|1195.56|1192.7|0
1647349500000|2022-03-15 13:05:00|1198.56|1195.7|1198.06|1195.2|1201.06|1198.2|1197.06|1194.2|0
1647349800000|2022-03-15 13:10:00|1198.81|1195.95|1201.31|1198.45|1206.31|1203.45|1198.81|1195.95|0
1647350100000|2022-03-15 13:15:00|1201.56|1198.7|1200.81|1197.95|1203.06|1200.2|1199.81|1196.95|0
1647350400000|2022-03-15 13:20:00|1200.56|1197.7|1197.56|1194.7|1201.18|1198.32|1197.56|1194.7|0
1647350700000|2022-03-15 13:25:00|1199.06|1196.2|1203.56|1200.7|1204.56|1201.7|1195.06|1192.2|0
1647351000000|2022-03-15 13:30:00|1203.06|1200.2|1211.06|1208.2|1218.06|1215.2|1203.06|1200.2|0
1647351300000|2022-03-15 13:35:00|1211.81|1208.95|1206.06|1203.2|1216.56|1213.7|1204.81|1201.95|0
1647351600000|2022-03-15 13:40:00|1207.81|1204.95|1190.81|1187.95|1210.06|1207.2|1189.93|1187.07|0
1647351900000|2022-03-15 13:45:00|1194.06|1191.2|1196.43|1193.57|1197.31|1194.45|1189.81|1186.95|0
1647352200000|2022-03-15 13:50:00|1196.06|1193.2|1197.68|1194.82|1202.06|1199.2|1194.06|1191.2|0
1647352500000|2022-03-15 13:55:00|1197.31|1194.45|1208.31|1205.45|1210.06|1207.2|1197.31|1194.45|0
1647352800000|2022-03-15 14:00:00|1208.56|1205.7|1214.31|1211.45|1215.81|1212.95|1202.56|1199.7|0
1647353100000|2022-03-15 14:05:00|1213.43|1210.57|1205.31|1202.45|1215.81|1212.95|1203.56|1200.7|0
1647353400000|2022-03-15 14:10:00|1206.31|1203.45|1199.81|1196.95|1207.81|1204.95|1196.56|1193.7|0
1647353700000|2022-03-15 14:15:00|1199.93|1197.07|1207.56|1204.7|1207.81|1204.95|1197.56|1194.7|0
1647354000000|2022-03-15 14:20:00|1209.06|1206.2|1215.31|1212.45|1215.56|1212.7|1207.68|1204.82|0
1647354300000|2022-03-15 14:25:00|1214.56|1211.7|1222.31|1219.45|1222.81|1219.95|1212.06|1209.2|0
1647354600000|2022-03-15 14:30:00|1222.81|1219.95|1225.31|1222.45|1230.31|1227.45|1222.06|1219.2|0
1647354900000|2022-03-15 14:35:00|1225.06|1222.2|1227.81|1224.95|1231.06|1228.2|1224.81|1221.95|0
1647355200000|2022-03-15 14:40:00|1228.31|1225.45|1228.56|1225.7|1231.06|1228.2|1224.81|1221.95|0
1647355500000|2022-03-15 14:45:00|1229.06|1226.2|1230.06|1227.2|1233.56|1230.7|1227.81|1224.95|0
1647355800000|2022-03-15 14:50:00|1230.81|1227.95|1225.93|1223.07|1230.81|1227.95|1223.56|1220.7|0
1647356100000|2022-03-15 14:55:00|1226.06|1223.2|1222.56|1219.7|1227.31|1224.45|1220.31|1217.45|0
1647356400000|2022-03-15 15:00:00|1222.81|1219.95|1228.43|1225.57|1228.43|1225.57|1222.81|1219.95|0
1647356700000|2022-03-15 15:05:00|1228.31|1225.45|1228.68|1225.82|1229.81|1226.95|1226.81|1223.95|0
1647357000000|2022-03-15 15:10:00|1228.81|1225.95|1228.06|1225.2|1230.31|1227.45|1225.81|1222.95|0
1647357300000|2022-03-15 15:15:00|1228.56|1225.7|1229.31|1226.45|1230.06|1227.2|1223.31|1220.45|0
1647357600000|2022-03-15 15:20:00|1229.81|1226.95|1227.18|1224.32|1231.31|1228.45|1223.18|1220.32|0
1647357900000|2022-03-15 15:25:00|1227.06|1224.2|1236.95|1234.31|1236.95|1234.31|1226.43|1223.57|0
1647358200000|2022-03-15 15:30:00|1237.45|1234.81|1240.45|1237.81|1240.7|1238.06|1235.45|1232.81|0
1647358500000|2022-03-15 15:35:00|1240.7|1238.06|1241.95|1239.31|1243.45|1240.81|1240.7|1238.06|0
1647358800000|2022-03-15 15:40:00|1242.07|1239.43|1241.57|1238.93|1242.45|1239.81|1238.45|1235.81|0
1647359100000|2022-03-15 15:45:00|1241.45|1238.81|1245.7|1243.06|1245.95|1243.31|1240.7|1238.06|0
1647359400000|2022-03-15 15:50:00|1246.2|1243.56|1238.2|1235.56|1247.7|1245.06|1235.2|1232.56|0
1647359700000|2022-03-15 15:55:00|1237.7|1235.06|1230.95|1228.31|1237.7|1235.06|1224.2|1221.56|0
1647360000000|2022-03-15 16:00:00|1229.7|1227.06|1225.7|1223.06|1231.2|1228.56|1221.2|1218.56|0
1647360300000|2022-03-15 16:05:00|1224.45|1221.81|1236.2|1233.56|1238.95|1236.31|1223.45|1220.81|0
1647360600000|2022-03-15 16:10:00|1236.45|1233.81|1236.7|1234.06|1238.2|1235.56|1233.45|1230.81|0
1647360900000|2022-03-15 16:15:00|1236.45|1233.81|1239.7|1237.06|1240.7|1238.06|1235.45|1232.81|0
1647361200000|2022-03-15 16:20:00|1239.2|1236.56|1244.95|1242.31|1244.95|1242.31|1236.95|1234.31|0
1647361500000|2022-03-15 16:25:00|1244.57|1241.93|1246.7|1244.06|1248.45|1245.81|1243.95|1241.31|0
1647361800000|2022-03-15 16:30:00|1246.2|1243.56|1244.7|1242.06|1247.95|1245.31|1244.2|1241.56|0
1647362100000|2022-03-15 16:35:00|1245.07|1242.43|1248.45|1245.81|1249.2|1246.56|1244.95|1242.31|0
1647362400000|2022-03-15 16:40:00|1248.7|1246.06|1241.95|1239.31|1249.2|1246.56|1241.7|1239.06|0
1647362700000|2022-03-15 16:45:00|1241.82|1239.18|1238.7|1236.06|1244.57|1241.93|1237.45|1234.81|0
1647363000000|2022-03-15 16:50:00|1238.45|1235.81|1234.2|1231.56|1238.7|1236.06|1230.95|1228.31|0
1647363300000|2022-03-15 16:55:00|1234.07|1231.43|1241.45|1238.81|1241.7|1239.06|1233.95|1231.31|0
1647363600000|2022-03-15 17:00:00|1241.7|1239.06|1244.7|1242.06|1246.95|1244.31|1240.95|1238.31|0
1647363900000|2022-03-15 17:05:00|1243.95|1241.31|1238.95|1236.31|1245.07|1242.43|1237.7|1235.06|0
1647364200000|2022-03-15 17:10:00|1237.45|1234.81|1230.7|1228.06|1237.7|1235.06|1230.2|1227.56|0
1647364500000|2022-03-15 17:15:00|1230.82|1228.18|1230.7|1228.06|1234.7|1232.06|1229.45|1226.81|0
1647364800000|2022-03-15 17:20:00|1230.45|1227.81|1234.95|1232.31|1236.2|1233.56|1229.95|1227.31|0
1647365100000|2022-03-15 17:25:00|1235.2|1232.56|1226.2|1223.56|1238.7|1236.06|1226.2|1223.56|0
1647365400000|2022-03-15 17:30:00|1226.45|1223.81|1228.7|1226.06|1230.95|1228.31|1223.95|1221.31|0
1647365700000|2022-03-15 17:35:00|1229.2|1226.56|1227.95|1225.31|1232.2|1229.56|1226.82|1224.18|0
1647366000000|2022-03-15 17:40:00|1228.2|1225.56|1231.45|1228.81|1234.7|1232.06|1225.95|1223.31|0
1647366300000|2022-03-15 17:45:00|1232.2|1229.56|1229.95|1227.31|1233.45|1230.81|1228.82|1226.18|0
1647366600000|2022-03-15 17:50:00|1230.32|1227.68|1233.2|1230.56|1234.07|1231.43|1230.32|1227.68|0
1647366900000|2022-03-15 17:55:00|1232.95|1230.31|1237.2|1234.56|1238.95|1236.31|1232.95|1230.31|0
1647367200000|2022-03-15 18:00:00|1235.95|1233.31|1227.7|1225.06|1239.2|1236.56|1227.45|1224.81|0
1647367500000|2022-03-15 18:05:00|1228.2|1225.56|1234.57|1231.93|1235.7|1233.06|1226.7|1224.06|0
1647367800000|2022-03-15 18:10:00|1234.7|1232.06|1229.45|1226.81|1235.45|1232.81|1228.07|1225.43|0
1647368100000|2022-03-15 18:15:00|1229.2|1226.56|1221.45|1218.81|1230.2|1227.56|1219.45|1216.81|0
1647368400000|2022-03-15 18:20:00|1221.7|1219.06|1223.57|1220.93|1224.82|1222.18|1218.95|1216.31|0
1647368700000|2022-03-15 18:25:00|1223.45|1220.81|1225.7|1223.06|1227.95|1225.31|1222.7|1220.06|0
1647369000000|2022-03-15 18:30:00|1225.45|1222.81|1232.2|1229.56|1233.7|1231.06|1221.45|1218.81|0
1647369300000|2022-03-15 18:35:00|1231.7|1229.06|1231.2|1228.56|1233.45|1230.81|1228.2|1225.56|0
1647369600000|2022-03-15 18:40:00|1231.45|1228.81|1235.95|1233.31|1236.95|1234.31|1230.95|1228.31|0
1647369900000|2022-03-15 18:45:00|1236.2|1233.56|1243.7|1241.06|1243.7|1241.06|1235.45|1232.81|0
1647370200000|2022-03-15 18:50:00|1243.95|1241.31|1246.45|1243.81|1248.2|1245.56|1243.95|1241.31|0
1647370500000|2022-03-15 18:55:00|1246.7|1244.06|1251.95|1249.31|1252.45|1249.81|1245.2|1242.56|0
1647370800000|2022-03-15 19:00:00|1250.82|1248.18|1250.95|1248.31|1254.2|1251.56|1248.7|1246.06|0
1647371100000|2022-03-15 19:05:00|1250.45|1247.81|1251.2|1248.56|1253.95|1251.31|1250.45|1247.81|0
1647371400000|2022-03-15 19:10:00|1251.45|1248.81|1252.45|1249.81|1255.95|1253.31|1250.7|1248.06|0
1647371700000|2022-03-15 19:15:00|1252.7|1250.06|1261.07|1258.43|1261.45|1258.81|1252.45|1249.81|0
1647372000000|2022-03-15 19:20:00|1261.2|1258.56|1263.45|1260.81|1264.95|1262.31|1258.7|1256.06|0
1647372300000|2022-03-15 19:25:00|1263.95|1261.31|1263.2|1260.56|1265.2|1262.56|1262.2|1259.56|0
1647372600000|2022-03-15 19:30:00|1262.95|1260.31|1264.57|1261.93|1269.95|1267.31|1262.95|1260.31|0
1647372900000|2022-03-15 19:35:00|1263.7|1261.06|1264.7|1262.06|1264.95|1262.31|1261.2|1258.56|0
1647373200000|2022-03-15 19:40:00|1264.95|1262.31|1263.95|1261.31|1266.2|1263.56|1259.45|1256.81|0
1647373500000|2022-03-15 19:45:00|1265.45|1262.81|1266.7|1264.06|1266.7|1264.06|1258.2|1255.56|0
1647373800000|2022-03-15 19:50:00|1265.95|1263.31|1268.7|1266.06|1273.2|1270.56|1265.45|1262.81|0
1647374100000|2022-03-15 19:55:00|1267.7|1265.06|1265.45|1262.81|1268.07|1265.43|1259.7|1257.06|0
1647374400000|2022-03-15 20:00:00|1266.2|1263.56|1261.95|1259.31|1267.2|1264.56|1261.7|1259.06|0
1647374700000|2022-03-15 20:05:00|1261.45|1258.81|1259.7|1257.06|1263.7|1261.06|1258.45|1255.81|0
1647375000000|2022-03-15 20:10:00|1259.2|1256.56|1257.95|1255.31|1261.95|1259.31|1257.7|1255.06|0
1647375300000|2022-03-15 20:15:00|1258.69|1255.57|1261.44|1258.32|1262.81|1259.69|1258.69|1255.57|0
1647375600000|2022-03-15 20:20:00|1261.56|1258.44|1261.94|1258.82|1262.69|1259.57|1261.19|1258.07|0
1647375900000|2022-03-15 20:25:00|1261.69|1258.57|1260.44|1257.32|1262.19|1259.07|1260.44|1257.32|0
1647376200000|2022-03-15 20:30:00|1260.81|1257.69|1260.69|1257.57|1261.19|1258.07|1259.44|1256.32|0
1647376500000|2022-03-15 20:35:00|1260.94|1257.82|1263.94|1260.82|1263.94|1260.82|1260.44|1257.32|0
1647376800000|2022-03-15 20:40:00|1263.69|1260.57|1263.56|1260.44|1264.44|1261.32|1261.94|1258.82|0
1647377100000|2022-03-15 20:45:00|1263.69|1260.57|1263.69|1260.57|1264.19|1261.07|1262.31|1259.19|0
1647377400000|2022-03-15 20:50:00|1263.19|1260.07|1262.19|1259.07|1263.56|1260.44|1262.19|1259.07|0
1647377700000|2022-03-15 20:55:00|1262.44|1259.32|1260.56|1257.44|1263.19|1260.07|1259.94|1256.82|0
1647378000000|2022-03-15 21:00:00|1260.29|1257.17|1260.87|1257.75|1260.98|1257.86|1259.75|1256.63|0
1647378300000|2022-03-15 21:05:00|1260.72|1257.6|1260.33|1257.21|1260.98|1257.86|1259.78|1256.66|0
1647378600000|2022-03-15 21:10:00|1260.26|1257.14|1260.79|1257.67|1260.79|1257.67|1260.15|1257.03|0
1647378900000|2022-03-15 21:15:00|1260.76|1257.64|1260.11|1256.99|1261.01|1257.89|1260.11|1256.99|0
1647379200000|2022-03-15 21:20:00|1260.26|1257.14|1260.29|1257.17|1260.47|1257.35|1260|1256.88|0
1647379500000|2022-03-15 21:25:00|1260.33|1257.21|1261.01|1257.89|1261.12|1258|1260.33|1257.21|0
1647379800000|2022-03-15 21:30:00|1260.98|1257.86|1261.01|1257.89|1261.01|1257.89|1260.98|1257.86|0
1647380100000|2022-03-15 21:35:00|1261.05|1257.93|1260.65|1257.53|1261.05|1257.93|1260.65|1257.53|0
1647380400000|2022-03-15 21:40:00|1260.69|1257.57|1260.69|1257.57|1260.69|1257.57|1260.61|1257.49|0
1647380700000|2022-03-15 21:45:00|1260.65|1257.53|1260.72|1257.6|1260.79|1257.67|1260.54|1257.42|0
1647381000000|2022-03-15 21:50:00|1260.79|1257.67|1260.65|1257.53|1260.79|1257.67|1260.65|1257.53|0
1647381300000|2022-03-15 21:55:00|1260.72|1257.6|1260.76|1257.64|1260.76|1257.64|1260.26|1257.14|0
1647381600000|2022-03-15 22:00:00|1262.06|1258.94|1260.19|1257.07|1262.06|1258.94|1259.94|1256.82|0
1647381900000|2022-03-15 22:05:00|1260.06|1256.94|1258.44|1255.32|1260.19|1257.07|1257.69|1254.57|0
1647382200000|2022-03-15 22:10:00|1258.31|1255.19|1259.44|1256.32|1259.44|1256.32|1256.69|1253.57|0
1647382500000|2022-03-15 22:15:00|1259.19|1256.07|1259.94|1256.82|1260.44|1257.32|1259.19|1256.07|0
1647382800000|2022-03-15 22:20:00|1260.19|1257.07|1258.94|1255.82|1260.69|1257.57|1258.69|1255.57|0
1647383100000|2022-03-15 22:25:00|1258.81|1255.69|1258.44|1255.32|1260.19|1257.07|1258.44|1255.32|0
1647383400000|2022-03-15 22:30:00|1258.69|1255.57|1258.19|1255.07|1259.44|1256.32|1258.19|1255.07|0
1647383700000|2022-03-15 22:35:00|1258.44|1255.32|1257.69|1254.57|1258.69|1255.57|1257.44|1254.32|0
1647384000000|2022-03-15 22:40:00|1257.81|1254.69|1257.94|1254.82|1259.19|1256.07|1257.81|1254.69|0
1647384300000|2022-03-15 22:45:00|1258.06|1254.94|1258.69|1255.57|1258.94|1255.82|1257.94|1254.82|0
1647384600000|2022-03-15 22:50:00|1258.56|1255.44|1259.31|1256.19|1259.44|1256.32|1258.44|1255.32|0
1647384900000|2022-03-15 22:55:00|1259.19|1256.07|1258.69|1255.57|1259.31|1256.19|1257.19|1254.07|0
1647385200000|2022-03-15 23:00:00|1259.06|1255.94|1258.19|1255.07|1259.44|1256.32|1258.19|1255.07|0
1647385500000|2022-03-15 23:05:00|1258.06|1254.94|1257.44|1254.32|1258.44|1255.32|1256.94|1253.82|0
1647385800000|2022-03-15 23:10:00|1257.56|1254.44|1256.94|1253.82|1257.69|1254.57|1256.69|1253.57|0
1647386100000|2022-03-15 23:15:00|1257.19|1254.07|1258.69|1255.57|1259.44|1256.32|1257.19|1254.07|0
1647386400000|2022-03-15 23:20:00|1259.19|1256.07|1260.44|1257.32|1261.44|1258.32|1258.69|1255.57|0
1647386700000|2022-03-15 23:25:00|1260.31|1257.19|1259.19|1256.07|1260.44|1257.32|1258.19|1255.07|0
1647387000000|2022-03-15 23:30:00|1259.06|1255.94|1258.19|1255.07|1259.06|1255.94|1256.94|1253.82|0
1647387300000|2022-03-15 23:35:00|1257.94|1254.82|1265.19|1262.07|1268.69|1265.57|1257.44|1254.32|0
1647387600000|2022-03-15 23:40:00|1265.06|1261.94|1265.69|1262.57|1266.44|1263.32|1264.94|1261.82|0
1647387900000|2022-03-15 23:45:00|1265.94|1262.82|1263.69|1260.57|1266.44|1263.32|1263.19|1260.07|0
1647388200000|2022-03-15 23:50:00|1263.56|1260.44|1259.69|1256.57|1263.56|1260.44|1258.94|1255.82|0
1647388500000|2022-03-15 23:55:00|1259.44|1256.32|1259.19|1256.07|1260.69|1257.57|1257.69|1254.57|0
1647388800000|2022-03-16 00:00:00|1258.69|1255.57|1256.94|1253.82|1259.94|1256.82|1256.19|1253.07|0
1647389100000|2022-03-16 00:05:00|1257.44|1254.32|1259.19|1256.07|1259.44|1256.32|1256.44|1253.32|0
1647389400000|2022-03-16 00:10:00|1258.69|1255.57|1257.44|1254.32|1259.94|1256.82|1257.44|1254.32|0
1647389700000|2022-03-16 00:15:00|1256.19|1253.07|1253.69|1250.57|1257.19|1254.07|1252.69|1249.57|0
1647390000000|2022-03-16 00:20:00|1253.06|1249.94|1251.94|1248.82|1253.69|1250.57|1250.31|1247.19|0
1647390300000|2022-03-16 00:25:00|1252.44|1249.32|1252.94|1249.82|1253.69|1250.57|1251.31|1248.19|0
1647390600000|2022-03-16 00:30:00|1253.44|1250.32|1253.69|1250.57|1256.19|1253.07|1253.06|1249.94|0
1647390900000|2022-03-16 00:35:00|1253.56|1250.44|1252.44|1249.32|1253.69|1250.57|1251.69|1248.57|0
1647391200000|2022-03-16 00:40:00|1252.19|1249.07|1252.06|1248.94|1253.44|1250.32|1251.19|1248.07|0
1647391500000|2022-03-16 00:45:00|1252.19|1249.07|1251.06|1247.94|1253.19|1250.07|1251.06|1247.94|0
1647391800000|2022-03-16 00:50:00|1251.94|1248.82|1251.81|1248.69|1253.19|1250.07|1250.94|1247.82|0
1647392100000|2022-03-16 00:55:00|1251.94|1248.82|1253.81|1250.69|1255.94|1252.82|1251.69|1248.57|0
1647392400000|2022-03-16 01:00:00|1253.69|1250.57|1254.56|1251.44|1254.94|1251.82|1252.94|1249.82|0
1647392700000|2022-03-16 01:05:00|1254.69|1251.57|1253.44|1250.32|1256.19|1253.07|1252.94|1249.82|0
1647393000000|2022-03-16 01:10:00|1253.56|1250.44|1254.31|1251.19|1254.44|1251.32|1251.69|1248.57|0
1647393300000|2022-03-16 01:15:00|1254.06|1250.94|1255.31|1252.19|1255.69|1252.57|1253.69|1250.57|0
1647393600000|2022-03-16 01:20:00|1255.69|1252.57|1255.56|1252.44|1255.94|1252.82|1254.19|1251.07|0
1647393900000|2022-03-16 01:25:00|1255.44|1252.32|1254.31|1251.19|1255.44|1252.32|1253.69|1250.57|0
1647394200000|2022-03-16 01:30:00|1254.56|1251.44|1253.44|1250.32|1255.44|1252.32|1252.69|1249.57|0
1647394500000|2022-03-16 01:35:00|1253.56|1250.44|1253.31|1250.19|1255.31|1252.19|1253.19|1250.07|0
1647394800000|2022-03-16 01:40:00|1253.19|1250.07|1253.19|1250.07|1254.69|1251.57|1253.19|1250.07|0
1647395100000|2022-03-16 01:45:00|1253.44|1250.32|1253.56|1250.44|1254.69|1251.57|1252.69|1249.57|0
1647395400000|2022-03-16 01:50:00|1253.69|1250.57|1255.19|1252.07|1255.81|1252.69|1253.44|1250.32|0
1647395700000|2022-03-16 01:55:00|1254.69|1251.57|1257.44|1254.32|1258.19|1255.07|1254.44|1251.32|0
1647396000000|2022-03-16 02:00:00|1257.69|1254.57|1260.94|1257.82|1261.19|1258.07|1257.56|1254.44|0
1647396300000|2022-03-16 02:05:00|1260.69|1257.57|1260.69|1257.57|1260.69|1257.57|1259.44|1256.32|0
1647396600000|2022-03-16 02:10:00|1260.81|1257.69|1263.44|1260.32|1263.44|1260.32|1260.81|1257.69|0
1647396900000|2022-03-16 02:15:00|1262.94|1259.82|1260.69|1257.57|1263.69|1260.57|1260.44|1257.32|0
1647397200000|2022-03-16 02:20:00|1260.56|1257.44|1259.69|1256.57|1260.94|1257.82|1258.19|1255.07|0
1647397500000|2022-03-16 02:25:00|1259.44|1256.32|1261.19|1258.07|1261.19|1258.07|1258.69|1255.57|0
1647397800000|2022-03-16 02:30:00|1260.94|1257.82|1258.44|1255.32|1261.44|1258.32|1258.19|1255.07|0
1647398100000|2022-03-16 02:35:00|1258.69|1255.57|1260.44|1257.32|1261.19|1258.07|1257.81|1254.69|0
1647398400000|2022-03-16 02:40:00|1260.31|1257.19|1261.31|1258.19|1263.44|1260.32|1259.94|1256.82|0
1647398700000|2022-03-16 02:45:00|1261.44|1258.32|1262.06|1258.94|1262.69|1259.57|1260.94|1257.82|0
1647399000000|2022-03-16 02:50:00|1262.19|1259.07|1259.81|1256.69|1262.19|1259.07|1259.69|1256.57|0
1647399300000|2022-03-16 02:55:00|1259.69|1256.57|1258.19|1255.07|1259.94|1256.82|1257.19|1254.07|0
1647399600000|2022-03-16 03:00:00|1257.94|1254.82|1257.56|1254.44|1259.44|1256.32|1257.44|1254.32|0
1647399900000|2022-03-16 03:05:00|1257.69|1254.57|1254.94|1251.82|1258.19|1255.07|1254.19|1251.07|0
1647400200000|2022-03-16 03:10:00|1255.06|1251.94|1255.69|1252.57|1256.44|1253.32|1255.06|1251.94|0
1647400500000|2022-03-16 03:15:00|1255.81|1252.69|1258.19|1255.07|1258.44|1255.32|1254.69|1251.57|0
1647400800000|2022-03-16 03:20:00|1258.31|1255.19|1259.94|1256.82|1259.94|1256.82|1256.94|1253.82|0
1647401100000|2022-03-16 03:25:00|1259.69|1256.57|1260.19|1257.07|1263.44|1260.32|1259.44|1256.32|0
1647401400000|2022-03-16 03:30:00|1260.06|1256.94|1258.06|1254.94|1260.44|1257.32|1257.94|1254.82|0
1647401700000|2022-03-16 03:35:00|1257.94|1254.82|1261.94|1258.82|1262.44|1259.32|1257.94|1254.82|0
1647402000000|2022-03-16 03:40:00|1261.69|1258.57|1258.69|1255.57|1261.69|1258.57|1258.44|1255.32|0
1647402300000|2022-03-16 03:45:00|1259.06|1255.94|1260.19|1257.07|1260.94|1257.82|1258.69|1255.57|0
1647402600000|2022-03-16 03:50:00|1260.06|1256.94|1257.69|1254.57|1260.31|1257.19|1257.44|1254.32|0
1647402900000|2022-03-16 03:55:00|1257.44|1254.32|1258.44|1255.32|1260.19|1257.07|1257.44|1254.32|0
1647403200000|2022-03-16 04:00:00|1258.94|1255.82|1259.94|1256.82|1260.44|1257.32|1258.44|1255.32|0
1647403500000|2022-03-16 04:05:00|1260.06|1256.94|1259.94|1256.82|1261.31|1258.19|1259.19|1256.07|0
1647403800000|2022-03-16 04:10:00|1260.06|1256.94|1259.94|1256.82|1261.19|1258.07|1259.81|1256.69|0
1647404100000|2022-03-16 04:15:00|1259.69|1256.57|1258.69|1255.57|1259.94|1256.82|1258.44|1255.32|0
1647404400000|2022-03-16 04:20:00|1258.44|1255.32|1257.69|1254.57|1259.06|1255.94|1257.19|1254.07|0
1647404700000|2022-03-16 04:25:00|1257.81|1254.69|1258.06|1254.94|1258.44|1255.32|1257.69|1254.57|0
1647405000000|2022-03-16 04:30:00|1257.44|1254.32|1257.19|1254.07|1257.94|1254.82|1256.69|1253.57|0
1647405300000|2022-03-16 04:35:00|1257.06|1253.94|1258.94|1255.82|1259.31|1256.19|1257.06|1253.94|0
1647405600000|2022-03-16 04:40:00|1258.81|1255.69|1259.19|1256.07|1259.94|1256.82|1258.69|1255.57|0
1647405900000|2022-03-16 04:45:00|1259.06|1255.94|1261.94|1258.82|1261.94|1258.82|1259.06|1255.94|0
1647406200000|2022-03-16 04:50:00|1262.31|1259.19|1261.94|1258.82|1262.44|1259.32|1260.94|1257.82|0
1647406500000|2022-03-16 04:55:00|1261.56|1258.44|1261.44|1258.32|1262.94|1259.82|1261.44|1258.32|0
1647406800000|2022-03-16 05:00:00|1262.31|1259.19|1263.19|1260.07|1264.69|1261.57|1262.19|1259.07|0
1647407100000|2022-03-16 05:05:00|1262.94|1259.82|1263.69|1260.57|1264.94|1261.82|1262.94|1259.82|0
1647407400000|2022-03-16 05:10:00|1263.94|1260.82|1260.69|1257.57|1263.94|1260.82|1260.69|1257.57|0
1647407700000|2022-03-16 05:15:00|1260.19|1257.07|1264.69|1261.57|1264.94|1261.82|1260.19|1257.07|0
1647408000000|2022-03-16 05:20:00|1265.44|1262.32|1267.69|1264.57|1268.69|1265.57|1265.19|1262.07|0
1647408300000|2022-03-16 05:25:00|1267.94|1264.82|1270.31|1267.19|1270.69|1267.57|1267.94|1264.82|0
1647408600000|2022-03-16 05:30:00|1270.19|1267.07|1271.94|1268.82|1271.94|1268.82|1266.94|1263.82|0
1647408900000|2022-03-16 05:35:00|1272.19|1269.07|1273.94|1270.82|1274.44|1271.32|1270.69|1267.57|0
1647409200000|2022-03-16 05:40:00|1274.19|1271.07|1278.94|1275.82|1279.19|1276.07|1273.56|1270.44|0
1647409500000|2022-03-16 05:45:00|1278.81|1275.69|1283.44|1280.32|1287.94|1284.82|1278.69|1275.57|0
1647409800000|2022-03-16 05:50:00|1283.19|1280.07|1278.94|1275.82|1284.19|1281.07|1277.69|1274.57|0
1647410100000|2022-03-16 05:55:00|1278.69|1275.57|1278.94|1275.82|1279.44|1276.32|1276.69|1273.57|0
1647410400000|2022-03-16 06:00:00|1279.44|1276.32|1279.94|1276.82|1279.94|1276.82|1277.94|1274.82|0
1647410700000|2022-03-16 06:05:00|1279.69|1276.57|1279.94|1276.82|1282.06|1278.94|1277.94|1274.82|0
1647411000000|2022-03-16 06:10:00|1280.44|1277.32|1281.19|1278.07|1282.06|1278.94|1279.19|1276.07|0
1647411300000|2022-03-16 06:15:00|1281.06|1277.94|1285.19|1282.07|1285.19|1282.07|1280.19|1277.07|0
1647411600000|2022-03-16 06:20:00|1284.94|1281.82|1285.19|1282.07|1285.44|1282.32|1282.56|1279.44|0
1647411900000|2022-03-16 06:25:00|1284.94|1281.82|1282.69|1279.57|1285.19|1282.07|1281.94|1278.82|0
1647412200000|2022-03-16 06:30:00|1282.44|1279.32|1284.94|1281.82|1286.44|1283.32|1281.31|1278.19|0
1647412500000|2022-03-16 06:35:00|1284.81|1281.69|1285.69|1282.57|1286.31|1283.19|1283.44|1280.32|0
1647412800000|2022-03-16 06:40:00|1285.44|1282.32|1290.19|1287.07|1291.19|1288.07|1283.19|1280.07|0
1647413100000|2022-03-16 06:45:00|1289.94|1286.82|1293.69|1290.57|1294.06|1290.94|1289.69|1286.57|0
1647413400000|2022-03-16 06:50:00|1293.94|1290.82|1293.19|1290.07|1293.94|1290.82|1288.19|1285.07|0
1647413700000|2022-03-16 06:55:00|1292.69|1289.57|1294.44|1291.32|1294.69|1291.57|1289.69|1286.57|0
1647414000000|2022-03-16 07:00:00|1294.69|1291.57|1292.69|1289.57|1294.69|1291.57|1291.69|1288.57|0
1647414300000|2022-03-16 07:05:00|1292.7|1290.06|1295.2|1292.56|1296.2|1293.56|1291.45|1288.81|0
1647414600000|2022-03-16 07:10:00|1294.95|1292.31|1298.45|1295.81|1298.45|1295.81|1294.45|1291.81|0
1647414900000|2022-03-16 07:15:00|1298.7|1296.06|1294.45|1291.81|1298.7|1296.06|1294.45|1291.81|0
1647415200000|2022-03-16 07:20:00|1294.7|1292.06|1291.95|1289.31|1295.45|1292.81|1291.95|1289.31|0
1647415500000|2022-03-16 07:25:00|1291.82|1289.18|1293.32|1290.68|1293.95|1291.31|1290.95|1288.31|0
1647415800000|2022-03-16 07:30:00|1293.45|1290.81|1290.7|1288.06|1293.45|1290.81|1288.95|1286.31|0
1647416100000|2022-03-16 07:35:00|1291.2|1288.56|1295.7|1293.06|1297.07|1294.43|1290.7|1288.06|0
1647416400000|2022-03-16 07:40:00|1295.57|1292.93|1290.45|1287.81|1295.7|1293.06|1290.45|1287.81|0
1647416700000|2022-03-16 07:45:00|1290.7|1288.06|1294.7|1292.06|1294.7|1292.06|1289.57|1286.93|0
1647417000000|2022-03-16 07:50:00|1294.2|1291.56|1296.45|1293.81|1297.95|1295.31|1293.57|1290.93|0
1647417300000|2022-03-16 07:55:00|1296.32|1293.68|1298.2|1295.56|1298.57|1295.93|1294.45|1291.81|0
1647417600000|2022-03-16 08:00:00|1297.7|1295.06|1300.95|1298.31|1301.7|1299.06|1295.2|1292.56|0
1647417900000|2022-03-16 08:05:00|1300.45|1297.81|1298.95|1296.31|1300.45|1297.81|1296.7|1294.06|0
1647418200000|2022-03-16 08:10:00|1299.2|1296.56|1296.95|1294.31|1302.45|1299.81|1296.45|1293.81|0
1647418500000|2022-03-16 08:15:00|1296.82|1294.18|1307.95|1305.31|1308.32|1305.68|1296.7|1294.06|0
1647418800000|2022-03-16 08:20:00|1307.45|1304.81|1301.7|1299.06|1307.45|1304.81|1299.95|1297.31|0
1647419100000|2022-03-16 08:25:00|1301.45|1298.81|1304.95|1302.31|1306.2|1303.56|1299.57|1296.93|0
1647419400000|2022-03-16 08:30:00|1304.82|1302.18|1308.2|1305.56|1310.95|1308.31|1300.95|1298.31|0
1647419700000|2022-03-16 08:35:00|1308.32|1305.68|1306.95|1304.31|1311.7|1309.06|1303.32|1300.68|0
1647420000000|2022-03-16 08:40:00|1307.2|1304.56|1304.45|1301.81|1308.7|1306.06|1304.2|1301.56|0
1647420300000|2022-03-16 08:45:00|1303.95|1301.31|1304.7|1302.06|1306.2|1303.56|1303.2|1300.56|0
1647420600000|2022-03-16 08:50:00|1304.95|1302.31|1303.82|1301.18|1305.45|1302.81|1302.7|1300.06|0
1647420900000|2022-03-16 08:55:00|1304.2|1301.56|1307.2|1304.56|1307.2|1304.56|1303.82|1301.18|0
1647421200000|2022-03-16 09:00:00|1307.45|1304.81|1308.7|1306.06|1309.2|1306.56|1306.95|1304.31|0
1647421500000|2022-03-16 09:05:00|1308.45|1305.81|1308.95|1306.31|1309.95|1307.31|1308.2|1305.56|0
1647421800000|2022-03-16 09:10:00|1309.32|1306.68|1309.7|1307.06|1311.2|1308.56|1308.2|1305.56|0
1647422100000|2022-03-16 09:15:00|1309.82|1307.18|1310.45|1307.81|1313.7|1311.06|1309.57|1306.93|0
1647422400000|2022-03-16 09:20:00|1310.7|1308.06|1311.07|1308.43|1311.7|1309.06|1309.7|1307.06|0
1647422700000|2022-03-16 09:25:00|1310.7|1308.06|1313.57|1310.93|1313.82|1311.18|1310.45|1307.81|0
1647423000000|2022-03-16 09:30:00|1313.45|1310.81|1313.95|1311.31|1315.2|1312.56|1312.95|1310.31|0
1647423300000|2022-03-16 09:35:00|1313.7|1311.06|1312.95|1310.31|1314.45|1311.81|1312.7|1310.06|0
1647423600000|2022-03-16 09:40:00|1313.07|1310.43|1310.45|1307.81|1313.07|1310.43|1310.45|1307.81|0
1647423900000|2022-03-16 09:45:00|1310.07|1307.43|1309.7|1307.06|1310.45|1307.81|1308.45|1305.81|0
1647424200000|2022-03-16 09:50:00|1309.82|1307.18|1308.95|1306.31|1312.82|1310.18|1308.95|1306.31|0
1647424500000|2022-03-16 09:55:00|1308.82|1306.18|1307.95|1305.31|1310.2|1307.56|1306.7|1304.06|0
1647424800000|2022-03-16 10:00:00|1307.7|1305.06|1309.95|1307.31|1310.82|1308.18|1307.32|1304.68|0
1647425100000|2022-03-16 10:05:00|1309.82|1307.18|1309.7|1307.06|1310.95|1308.31|1308.95|1306.31|0
1647425400000|2022-03-16 10:10:00|1312.95|1310.31|1321.2|1318.56|1322.7|1320.06|1311.45|1308.81|0
1647425700000|2022-03-16 10:15:00|1321.95|1319.31|1320.2|1317.56|1324.7|1322.06|1318.2|1315.56|0
1647426000000|2022-03-16 10:20:00|1319.95|1317.31|1319.95|1317.31|1320.7|1318.06|1319.45|1316.81|0
1647426300000|2022-03-16 10:25:00|1320.07|1317.43|1316.95|1314.31|1320.07|1317.43|1316.95|1314.31|0
1647426600000|2022-03-16 10:30:00|1317.07|1314.43|1319.32|1316.68|1319.95|1317.31|1317.07|1314.43|0
1647426900000|2022-03-16 10:35:00|1319.2|1316.56|1316.2|1313.56|1319.45|1316.81|1313.2|1310.56|0
1647427200000|2022-03-16 10:40:00|1316.32|1313.68|1320.32|1317.68|1320.32|1317.68|1313.7|1311.06|0
1647427500000|2022-03-16 10:45:00|1320.82|1318.18|1318.7|1316.06|1321.2|1318.56|1316.57|1313.93|0
1647427800000|2022-03-16 10:50:00|1318.95|1316.31|1317.7|1315.06|1318.95|1316.31|1316.57|1313.93|0
1647428100000|2022-03-16 10:55:00|1317.95|1315.31|1318.2|1315.56|1318.7|1316.06|1315.82|1313.18|0
1647428400000|2022-03-16 11:00:00|1317.2|1314.56|1314.2|1311.56|1318.07|1315.43|1313.7|1311.06|0
1647428700000|2022-03-16 11:05:00|1313.7|1311.06|1315.2|1312.56|1315.45|1312.81|1312.95|1310.31|0
1647429000000|2022-03-16 11:10:00|1315.45|1312.81|1314.95|1312.31|1316.95|1314.31|1313.57|1310.93|0
1647429300000|2022-03-16 11:15:00|1314.45|1311.81|1312.7|1310.06|1314.45|1311.81|1311.07|1308.43|0
1647429600000|2022-03-16 11:20:00|1312.82|1310.18|1314.07|1311.43|1315.07|1312.43|1311.2|1308.56|0
1647429900000|2022-03-16 11:25:00|1313.95|1311.31|1314.95|1312.31|1316.2|1313.56|1313.82|1311.18|0
1647430200000|2022-03-16 11:30:00|1314.7|1312.06|1316.95|1314.31|1318.95|1316.31|1314.7|1312.06|0
1647430500000|2022-03-16 11:35:00|1317.2|1314.56|1319.45|1316.81|1320.57|1317.93|1316.7|1314.06|0
1647430800000|2022-03-16 11:40:00|1319.2|1316.56|1318.57|1315.93|1319.45|1316.81|1317.2|1314.56|0
1647431100000|2022-03-16 11:45:00|1318.45|1315.81|1315.2|1312.56|1318.7|1316.06|1314.95|1312.31|0
1647431400000|2022-03-16 11:50:00|1314.95|1312.31|1318.7|1316.06|1319.82|1317.18|1314.95|1312.31|0
1647431700000|2022-03-16 11:55:00|1318.57|1315.93|1320.2|1317.56|1320.2|1317.56|1317.45|1314.81|0
1647432000000|2022-03-16 12:00:00|1320.45|1317.81|1320.95|1318.31|1322.7|1320.06|1320.2|1317.56|0
1647432300000|2022-03-16 12:05:00|1320.45|1317.81|1322.7|1320.06|1322.95|1320.31|1319.95|1317.31|0
1647432600000|2022-03-16 12:10:00|1322.45|1319.81|1319.95|1317.31|1322.95|1320.31|1319.45|1316.81|0
1647432900000|2022-03-16 12:15:00|1320.07|1317.43|1319.82|1317.18|1321.45|1318.81|1319.57|1316.93|0
1647433200000|2022-03-16 12:20:00|1319.7|1317.06|1318.2|1315.56|1320.2|1317.56|1317.7|1315.06|0
1647433500000|2022-03-16 12:25:00|1317.7|1315.06|1317.95|1315.31|1319.7|1317.06|1317.2|1314.56|0
1647433800000|2022-03-16 12:30:00|1318.2|1315.56|1313.95|1311.31|1319.45|1316.81|1313.7|1311.06|0
1647434100000|2022-03-16 12:35:00|1313.7|1311.06|1308.95|1306.31|1313.95|1311.31|1308.95|1306.31|0
1647434400000|2022-03-16 12:40:00|1309.2|1306.56|1309.95|1307.31|1311.7|1309.06|1308.95|1306.31|0
1647434700000|2022-03-16 12:45:00|1310.2|1307.56|1308.82|1306.18|1310.95|1308.31|1306.95|1304.31|0
1647435000000|2022-03-16 12:50:00|1308.7|1306.06|1307.7|1305.06|1309.7|1307.06|1305.7|1303.06|0
1647435300000|2022-03-16 12:55:00|1307.95|1305.31|1306.57|1303.93|1308.45|1305.81|1304.95|1302.31|0
1647435600000|2022-03-16 13:00:00|1306.2|1303.56|1304.45|1301.81|1307.07|1304.43|1303.7|1301.06|0
1647435900000|2022-03-16 13:05:00|1304.2|1301.56|1303.7|1301.06|1304.2|1301.56|1300.7|1298.06|0
1647436200000|2022-03-16 13:10:00|1303.95|1301.31|1303.45|1300.81|1304.45|1301.81|1302.7|1300.06|0
1647436500000|2022-03-16 13:15:00|1302.7|1300.06|1305.45|1302.81|1305.7|1303.06|1301.45|1298.81|0
1647436800000|2022-03-16 13:20:00|1305.2|1302.56|1309.7|1307.06|1309.7|1307.06|1304.7|1302.06|0
1647437100000|2022-03-16 13:25:00|1309.45|1306.81|1303.45|1300.81|1309.45|1306.81|1302.2|1299.56|0
1647437400000|2022-03-16 13:30:00|1304.95|1302.31|1310.95|1308.31|1311.7|1309.06|1304.45|1301.81|0
1647437700000|2022-03-16 13:35:00|1311.2|1308.56|1323.45|1320.81|1323.95|1321.31|1310.95|1308.31|0
1647438000000|2022-03-16 13:40:00|1324.07|1321.43|1326.7|1324.06|1327.45|1324.81|1322.7|1320.06|0
1647438300000|2022-03-16 13:45:00|1327.7|1325.06|1328.2|1325.56|1331.7|1329.06|1326.7|1324.06|0
1647438600000|2022-03-16 13:50:00|1329.45|1326.81|1322.95|1320.31|1330.2|1327.56|1321.7|1319.06|0
1647438900000|2022-03-16 13:55:00|1322.7|1320.06|1323.7|1321.06|1327.7|1325.06|1322.2|1319.56|0
1647439200000|2022-03-16 14:00:00|1324.45|1321.81|1319.95|1317.31|1327.7|1325.06|1317.32|1314.68|0
1647439500000|2022-03-16 14:05:00|1319.45|1316.81|1313.45|1310.81|1320.2|1317.56|1312.95|1310.31|0
1647439800000|2022-03-16 14:10:00|1313.07|1310.43|1325.2|1322.56|1327.45|1324.81|1312.95|1310.31|0
1647440100000|2022-03-16 14:15:00|1326.7|1324.06|1343.45|1340.81|1349.2|1346.56|1326.7|1324.06|0
1647440400000|2022-03-16 14:20:00|1343.32|1340.68|1342.95|1340.31|1346.45|1343.81|1342.7|1340.06|0
1647440700000|2022-03-16 14:25:00|1342.7|1340.06|1339.57|1336.93|1345.7|1343.06|1339.57|1336.93|0
1647441000000|2022-03-16 14:30:00|1340.45|1337.81|1344.7|1342.06|1347.95|1345.31|1339.2|1336.56|0
1647441300000|2022-03-16 14:35:00|1345.2|1342.56|1342.2|1339.56|1345.2|1342.56|1335.95|1333.31|0
1647441600000|2022-03-16 14:40:00|1342.95|1340.31|1331.95|1329.31|1344.7|1342.06|1326.95|1324.31|0
1647441900000|2022-03-16 14:45:00|1330.95|1328.31|1333.2|1330.56|1334.45|1331.81|1328.45|1325.81|0
1647442200000|2022-03-16 14:50:00|1333.45|1330.81|1332.45|1329.81|1336.45|1333.81|1330.2|1327.56|0
1647442500000|2022-03-16 14:55:00|1333.2|1330.56|1338.2|1335.56|1338.2|1335.56|1327.95|1325.31|0
1647442800000|2022-03-16 15:00:00|1338.45|1335.81|1338.45|1335.81|1339.7|1337.06|1327.7|1325.06|0
1647443100000|2022-03-16 15:05:00|1338.95|1336.31|1334.07|1331.43|1339.7|1337.06|1332.2|1329.56|0
1647443400000|2022-03-16 15:10:00|1334.2|1331.56|1333.7|1331.06|1336.82|1334.18|1333.2|1330.56|0
1647443700000|2022-03-16 15:15:00|1333.57|1330.93|1333.45|1330.81|1335.2|1332.56|1329.7|1327.06|0
1647444000000|2022-03-16 15:20:00|1333.7|1331.06|1333.95|1331.31|1335.95|1333.31|1330.45|1327.81|0
1647444300000|2022-03-16 15:25:00|1333.45|1330.81|1333.95|1331.31|1335.45|1332.81|1332.7|1330.06|0
1647444600000|2022-03-16 15:30:00|1333.7|1331.06|1335.7|1333.06|1336.7|1334.06|1333.45|1330.81|0
1647444900000|2022-03-16 15:35:00|1335.32|1332.68|1332.2|1329.56|1335.95|1333.31|1327.95|1325.31|0
1647445200000|2022-03-16 15:40:00|1331.95|1329.31|1331.45|1328.81|1332.45|1329.81|1327.95|1325.31|0
1647445500000|2022-03-16 15:45:00|1331.7|1329.06|1332.95|1330.31|1332.95|1330.31|1329.2|1326.56|0
1647445800000|2022-03-16 15:50:00|1333.45|1330.81|1334.7|1332.06|1336.45|1333.81|1331.95|1329.31|0
1647446100000|2022-03-16 15:55:00|1334.57|1331.93|1335.7|1333.06|1336.95|1334.31|1332.32|1329.68|0
1647446400000|2022-03-16 16:00:00|1335.95|1333.31|1339.7|1337.06|1341.2|1338.56|1333.7|1331.06|0
1647446700000|2022-03-16 16:05:00|1339.95|1337.31|1336.48|1334.28|1339.95|1337.31|1336.45|1333.81|0
1647447000000|2022-03-16 16:10:00|1336.1|1333.9|1335.23|1333.03|1337.73|1335.53|1334.73|1332.53|0
1647447300000|2022-03-16 16:15:00|1335.48|1333.28|1336.98|1334.78|1337.98|1335.78|1334.73|1332.53|0
1647447600000|2022-03-16 16:20:00|1336.73|1334.53|1334.98|1332.78|1338.23|1336.03|1334.73|1332.53|0
1647447900000|2022-03-16 16:25:00|1334.73|1332.53|1335.23|1333.03|1335.23|1333.03|1330.48|1328.28|0
1647448200000|2022-03-16 16:30:00|1334.98|1332.78|1335.23|1333.03|1336.23|1334.03|1333.73|1331.53|0
1647448500000|2022-03-16 16:35:00|1335.48|1333.28|1329.73|1327.53|1335.73|1333.53|1328.98|1326.78|0
1647448800000|2022-03-16 16:40:00|1329.23|1327.03|1333.73|1331.53|1335.23|1333.03|1327.98|1325.78|0
1647449100000|2022-03-16 16:45:00|1333.98|1331.78|1319.23|1317.03|1333.98|1331.78|1317.6|1315.4|0
1647449400000|2022-03-16 16:50:00|1319.48|1317.28|1319.98|1317.78|1322.48|1320.28|1316.98|1314.78|0
1647449700000|2022-03-16 16:55:00|1319.23|1317.03|1321.6|1319.4|1322.48|1320.28|1318.35|1316.15|0
1647450000000|2022-03-16 17:00:00|1322.1|1319.9|1318.23|1316.03|1323.98|1321.78|1317.48|1315.28|0
1647450300000|2022-03-16 17:05:00|1318.1|1315.9|1309.48|1307.28|1320.73|1318.53|1308.98|1306.78|0
1647450600000|2022-03-16 17:10:00|1308.98|1306.78|1309.23|1307.03|1310.48|1308.28|1305.48|1303.28|0
1647450900000|2022-03-16 17:15:00|1309.35|1307.15|1310.23|1308.03|1311.23|1309.03|1308.23|1306.03|0
1647451200000|2022-03-16 17:20:00|1310.48|1308.28|1312.73|1310.53|1314.23|1312.03|1306.98|1304.78|0
1647451500000|2022-03-16 17:25:00|1312.98|1310.78|1311.6|1309.4|1313.23|1311.03|1309.73|1307.53|0
1647451800000|2022-03-16 17:30:00|1311.48|1309.28|1316.48|1314.28|1318.98|1316.78|1311.48|1309.28|0
1647452100000|2022-03-16 17:35:00|1315.98|1313.78|1315.23|1313.03|1318.98|1316.78|1313.73|1311.53|0
1647452400000|2022-03-16 17:40:00|1315.1|1312.9|1313.48|1311.28|1315.48|1313.28|1309.6|1307.4|0
1647452700000|2022-03-16 17:45:00|1313.23|1311.03|1315.23|1313.03|1315.23|1313.03|1311.73|1309.53|0
1647453000000|2022-03-16 17:50:00|1314.73|1312.53|1316.35|1314.15|1316.98|1314.78|1311.98|1309.78|0
1647453300000|2022-03-16 17:55:00|1316.23|1314.03|1317.85|1315.65|1320.6|1318.4|1315.73|1313.53|0
1647453600000|2022-03-16 18:00:00|1308.1|1305.9|1295.1|1292.9|1316.1|1313.9|1293.73|1291.53|0
1647453900000|2022-03-16 18:05:00|1295.73|1293.53|1279.98|1277.78|1299.6|1297.4|1279.98|1277.78|0
1647454200000|2022-03-16 18:10:00|1279.1|1276.9|1271.48|1269.28|1284.48|1282.28|1270.6|1268.4|0
1647454500000|2022-03-16 18:15:00|1271.23|1269.03|1286.98|1284.78|1287.73|1285.53|1270.73|1268.53|0
1647454800000|2022-03-16 18:20:00|1287.98|1285.78|1271.98|1269.78|1288.98|1286.78|1271.23|1269.03|0
1647455100000|2022-03-16 18:25:00|1271.48|1269.28|1268.98|1266.78|1280.23|1278.03|1267.73|1265.53|0
1647455400000|2022-03-16 18:30:00|1268.6|1266.4|1259.23|1257.03|1268.6|1266.4|1253.23|1251.03|0
1647455700000|2022-03-16 18:35:00|1259.73|1257.53|1281.48|1279.28|1281.73|1279.53|1253.98|1251.78|0
1647456000000|2022-03-16 18:40:00|1280.98|1278.78|1296.48|1294.28|1298.98|1296.78|1279.48|1277.28|0
1647456300000|2022-03-16 18:45:00|1296.73|1294.53|1298.73|1296.53|1306.23|1304.03|1290.98|1288.78|0
1647456600000|2022-03-16 18:50:00|1298.98|1296.78|1306.98|1304.78|1307.98|1305.78|1291.23|1289.03|0
1647456900000|2022-03-16 18:55:00|1306.73|1304.53|1304.23|1302.03|1318.73|1316.53|1303.98|1301.78|0
1647457200000|2022-03-16 19:00:00|1306.48|1304.28|1311.48|1309.28|1313.73|1311.53|1298.6|1296.4|0
1647457500000|2022-03-16 19:05:00|1311.85|1309.65|1306.73|1304.53|1318.98|1316.78|1301.73|1299.53|0
1647457800000|2022-03-16 19:10:00|1306.48|1304.28|1314.73|1312.53|1314.73|1312.53|1304.73|1302.53|0
1647458100000|2022-03-16 19:15:00|1313.73|1311.53|1326.23|1324.03|1326.23|1324.03|1308.23|1306.03|0
1647458400000|2022-03-16 19:20:00|1325.98|1323.78|1332.85|1330.65|1334.98|1332.78|1324.98|1322.78|0
1647458700000|2022-03-16 19:25:00|1332.98|1330.78|1334.23|1332.03|1337.48|1335.28|1331.48|1329.28|0
1647459000000|2022-03-16 19:30:00|1334.48|1332.28|1328.48|1326.28|1334.85|1332.65|1323.73|1321.53|0
1647459300000|2022-03-16 19:35:00|1327.98|1325.78|1331.73|1329.53|1331.98|1329.78|1324.98|1322.78|0
1647459600000|2022-03-16 19:40:00|1331.98|1329.78|1329.48|1327.28|1333.23|1331.03|1327.23|1325.03|0
1647459900000|2022-03-16 19:45:00|1330.23|1328.03|1342.73|1340.53|1342.98|1340.78|1327.98|1325.78|0
1647460200000|2022-03-16 19:50:00|1344.48|1342.28|1346.73|1344.53|1347.98|1345.78|1340.85|1338.65|0
1647460500000|2022-03-16 19:55:00|1346.98|1344.78|1359.98|1357.78|1359.98|1357.78|1344.23|1342.03|0
1647460800000|2022-03-16 20:00:00|1360.73|1358.53|1355.35|1353.15|1360.98|1358.78|1354.73|1352.53|0
1647461100000|2022-03-16 20:05:00|1355.23|1353.03|1357.23|1355.03|1357.23|1355.03|1354.98|1352.78|0
1647461400000|2022-03-16 20:10:00|1356.98|1354.78|1359.23|1357.03|1363.23|1361.03|1356.98|1354.78|0
1647461700000|2022-03-16 20:15:00|1359.05|1356.45|1366.93|1364.33|1369.43|1366.83|1358.93|1356.33|0
1647462000000|2022-03-16 20:20:00|1366.68|1364.08|1371.43|1368.83|1371.43|1368.83|1366.18|1363.58|0
1647462300000|2022-03-16 20:25:00|1371.55|1368.95|1371.43|1368.83|1371.55|1368.95|1368.68|1366.08|0
1647462600000|2022-03-16 20:30:00|1371.3|1368.7|1372.43|1369.83|1372.68|1370.08|1370.3|1367.7|0
1647462900000|2022-03-16 20:35:00|1372.68|1370.08|1372.18|1369.58|1373.18|1370.58|1371.8|1369.2|0
1647463200000|2022-03-16 20:40:00|1371.93|1369.33|1377.05|1374.45|1377.43|1374.83|1371.93|1369.33|0
1647463500000|2022-03-16 20:45:00|1376.93|1374.33|1372.8|1370.2|1376.93|1374.33|1371.93|1369.33|0
1647463800000|2022-03-16 20:50:00|1372.68|1370.08|1372.3|1369.7|1375.43|1372.83|1371.8|1369.2|0
1647464100000|2022-03-16 20:55:00|1372.18|1369.58|1372.8|1370.2|1373.93|1371.33|1371.8|1369.2|0
1647464400000|2022-03-16 21:00:00|1372.89|1370.29|1371.98|1369.38|1372.93|1370.33|1371.4|1368.8|0
1647464700000|2022-03-16 21:05:00|1371.87|1369.27|1371.37|1368.77|1371.98|1369.38|1370.97|1368.37|0
1647465000000|2022-03-16 21:10:00|1371.44|1368.84|1370.79|1368.19|1371.44|1368.84|1370.49|1367.89|0
1647465300000|2022-03-16 21:15:00|1370.82|1368.22|1370.02|1367.42|1370.82|1368.22|1369.91|1367.31|0
1647465600000|2022-03-16 21:20:00|1370.13|1367.53|1369.62|1367.02|1370.13|1367.53|1369.18|1366.58|0
1647465900000|2022-03-16 21:25:00|1369.8|1367.2|1370.53|1367.93|1370.75|1368.15|1369.47|1366.87|0
1647466200000|2022-03-16 21:30:00|1370.49|1367.89|1370.68|1368.08|1370.82|1368.22|1370.42|1367.82|0
1647466500000|2022-03-16 21:35:00|1370.71|1368.11|1370.64|1368.04|1370.86|1368.26|1370.46|1367.86|0
1647466800000|2022-03-16 21:40:00|1370.71|1368.11|1371.98|1369.38|1371.98|1369.38|1370.71|1368.11|0
1647467100000|2022-03-16 21:45:00|1372.09|1369.49|1370.97|1368.37|1372.35|1369.75|1370.93|1368.33|0
1647467400000|2022-03-16 21:50:00|1371.54|1368.94|1371.4|1368.8|1371.54|1368.94|1370.86|1368.26|0
1647467700000|2022-03-16 21:55:00|1371.73|1369.13|1371.08|1368.48|1371.8|1369.2|1371.08|1368.48|0
1647468000000|2022-03-16 22:00:00|1369.8|1367.2|1367.18|1364.58|1370.55|1367.95|1366.68|1364.08|0
1647468300000|2022-03-16 22:05:00|1367.55|1364.95|1367.43|1364.83|1368.18|1365.58|1365.93|1363.33|0
1647468600000|2022-03-16 22:10:00|1367.18|1364.58|1364.93|1362.33|1367.68|1365.08|1364.93|1362.33|0
1647468900000|2022-03-16 22:15:00|1364.68|1362.08|1364.18|1361.58|1365.43|1362.83|1364.18|1361.58|0
1647469200000|2022-03-16 22:20:00|1363.93|1361.33|1362.43|1359.83|1364.18|1361.58|1361.93|1359.33|0
1647469500000|2022-03-16 22:25:00|1362.18|1359.58|1362.68|1360.08|1362.93|1360.33|1360.68|1358.08|0
1647469800000|2022-03-16 22:30:00|1362.93|1360.33|1361.93|1359.33|1363.43|1360.83|1360.18|1357.58|0
1647470100000|2022-03-16 22:35:00|1361.68|1359.08|1363.18|1360.58|1363.3|1360.7|1361.43|1358.83|0
1647470400000|2022-03-16 22:40:00|1363.05|1360.45|1363.18|1360.58|1364.43|1361.83|1363.05|1360.45|0
1647470700000|2022-03-16 22:45:00|1363.43|1360.83|1363.68|1361.08|1363.93|1361.33|1363.05|1360.45|0
1647471000000|2022-03-16 22:50:00|1363.43|1360.83|1363.68|1361.08|1364.18|1361.58|1362.68|1360.08|0
1647471300000|2022-03-16 22:55:00|1363.55|1360.95|1363.93|1361.33|1364.43|1361.83|1363.05|1360.45|0
1647471600000|2022-03-16 23:00:00|1364.18|1361.58|1363.43|1360.83|1366.93|1364.33|1362.18|1359.58|0
1647471900000|2022-03-16 23:05:00|1363.05|1360.45|1361.05|1358.45|1363.3|1360.7|1360.8|1358.2|0
1647472200000|2022-03-16 23:10:00|1360.93|1358.33|1360.43|1357.83|1361.18|1358.58|1359.43|1356.83|0
1647472500000|2022-03-16 23:15:00|1360.68|1358.08|1361.43|1358.83|1361.93|1359.33|1359.55|1356.95|0
1647472800000|2022-03-16 23:20:00|1361.68|1359.08|1360.93|1358.33|1361.8|1359.2|1360.68|1358.08|0
1647473100000|2022-03-16 23:25:00|1361.18|1358.58|1362.93|1360.33|1363.43|1360.83|1361.18|1358.58|0
1647473400000|2022-03-16 23:30:00|1363.18|1360.58|1363.43|1360.83|1363.93|1361.33|1362.43|1359.83|0
1647473700000|2022-03-16 23:35:00|1363.68|1361.08|1361.43|1358.83|1363.93|1361.33|1361.3|1358.7|0
1647474000000|2022-03-16 23:40:00|1361.3|1358.7|1362.93|1360.33|1363.18|1360.58|1361.3|1358.7|0
1647474300000|2022-03-16 23:45:00|1363.05|1360.45|1364.55|1361.95|1364.68|1362.08|1362.43|1359.83|0
1647474600000|2022-03-16 23:50:00|1364.43|1361.83|1366.93|1364.33|1367.93|1365.33|1364.05|1361.45|0
1647474900000|2022-03-16 23:55:00|1367.18|1364.58|1367.43|1364.83|1368.43|1365.83|1365.93|1363.33|0
1647475200000|2022-03-17 00:00:00|1367.18|1364.58|1365.3|1362.7|1367.68|1365.08|1363.18|1360.58|0
1647475500000|2022-03-17 00:05:00|1365.43|1362.83|1366.68|1364.08|1367.68|1365.08|1362.43|1359.83|0
1647475800000|2022-03-17 00:10:00|1367.18|1364.58|1366.18|1363.58|1368.68|1366.08|1365.05|1362.45|0
1647476100000|2022-03-17 00:15:00|1366.68|1364.08|1366.8|1364.2|1367.55|1364.95|1364.43|1361.83|0
1647476400000|2022-03-17 00:20:00|1367.05|1364.45|1366.55|1363.95|1368.3|1365.7|1365.43|1362.83|0
1647476700000|2022-03-17 00:25:00|1367.18|1364.58|1365.93|1363.33|1369.18|1366.58|1365.68|1363.08|0
1647477000000|2022-03-17 00:30:00|1367.18|1364.58|1365.93|1363.33|1368.18|1365.58|1365.68|1363.08|0
1647477300000|2022-03-17 00:35:00|1366.05|1363.45|1367.05|1364.45|1367.68|1365.08|1365.43|1362.83|0
1647477600000|2022-03-17 00:40:00|1366.93|1364.33|1366.18|1363.58|1367.93|1365.33|1365.8|1363.2|0
1647477900000|2022-03-17 00:45:00|1366.3|1363.7|1367.18|1364.58|1367.68|1365.08|1365.93|1363.33|0
1647478200000|2022-03-17 00:50:00|1367.43|1364.83|1367.8|1365.2|1370.18|1367.58|1367.05|1364.45|0
1647478500000|2022-03-17 00:55:00|1368.18|1365.58|1367.93|1365.33|1368.18|1365.58|1367.05|1364.45|0
1647478800000|2022-03-17 01:00:00|1368.68|1366.08|1367.05|1364.45|1368.68|1366.08|1366.05|1363.45|0
1647479100000|2022-03-17 01:05:00|1366.93|1364.33|1364.68|1362.08|1367.55|1364.95|1363.43|1360.83|0
1647479400000|2022-03-17 01:10:00|1365.43|1362.83|1362.68|1360.08|1365.43|1362.83|1362.55|1359.95|0
1647479700000|2022-03-17 01:15:00|1363.18|1360.58|1362.93|1360.33|1364.18|1361.58|1360.93|1358.33|0
1647480000000|2022-03-17 01:20:00|1363.18|1360.58|1361.18|1358.58|1364.43|1361.83|1360.93|1358.33|0
1647480300000|2022-03-17 01:25:00|1360.93|1358.33|1355.93|1353.33|1361.18|1358.58|1355.68|1353.08|0
1647480600000|2022-03-17 01:30:00|1356.18|1353.58|1358.68|1356.08|1360.05|1357.45|1355.43|1352.83|0
1647480900000|2022-03-17 01:35:00|1358.55|1355.95|1350.93|1348.33|1358.55|1355.95|1350.93|1348.33|0
1647481200000|2022-03-17 01:40:00|1350.55|1347.95|1353.18|1350.58|1354.68|1352.08|1350.3|1347.7|0
1647481500000|2022-03-17 01:45:00|1353.3|1350.7|1351.43|1348.83|1354.18|1351.58|1351.18|1348.58|0
1647481800000|2022-03-17 01:50:00|1351.05|1348.45|1346.93|1344.33|1351.43|1348.83|1345.43|1342.83|0
1647482100000|2022-03-17 01:55:00|1346.68|1344.08|1350.8|1348.2|1352.43|1349.83|1346.43|1343.83|0
1647482400000|2022-03-17 02:00:00|1350.93|1348.33|1352.93|1350.33|1353.43|1350.83|1349.43|1346.83|0
1647482700000|2022-03-17 02:05:00|1353.18|1350.58|1352.55|1349.95|1353.43|1350.83|1351.43|1348.83|0
1647483000000|2022-03-17 02:10:00|1352.68|1350.08|1355.18|1352.58|1357.68|1355.08|1351.8|1349.2|0
1647483300000|2022-03-17 02:15:00|1355.43|1352.83|1354.43|1351.83|1355.8|1353.2|1352.93|1350.33|0
1647483600000|2022-03-17 02:20:00|1354.55|1351.95|1356.93|1354.33|1357.05|1354.45|1354.43|1351.83|0
1647483900000|2022-03-17 02:25:00|1357.05|1354.45|1355.8|1353.2|1358.93|1356.33|1354.43|1351.83|0
1647484200000|2022-03-17 02:30:00|1355.55|1352.95|1353.93|1351.33|1356.18|1353.58|1353.68|1351.08|0
1647484500000|2022-03-17 02:35:00|1354.05|1351.45|1353.68|1351.08|1354.8|1352.2|1352.93|1350.33|0
1647484800000|2022-03-17 02:40:00|1353.55|1350.95|1352.18|1349.58|1354.18|1351.58|1351.18|1348.58|0
1647485100000|2022-03-17 02:45:00|1352.3|1349.7|1352.93|1350.33|1353.18|1350.58|1351.18|1348.58|0
1647485400000|2022-03-17 02:50:00|1353.43|1350.83|1355.68|1353.08|1357.18|1354.58|1352.93|1350.33|0
1647485700000|2022-03-17 02:55:00|1355.55|1352.95|1353.8|1351.2|1355.93|1353.33|1352.18|1349.58|0
1647486000000|2022-03-17 03:00:00|1353.68|1351.08|1351.68|1349.08|1353.68|1351.08|1351.18|1348.58|0
1647486300000|2022-03-17 03:05:00|1351.8|1349.2|1350.55|1347.95|1352.43|1349.83|1350.55|1347.95|0
1647486600000|2022-03-17 03:10:00|1350.68|1348.08|1350.8|1348.2|1351.18|1348.58|1348.93|1346.33|0
1647486900000|2022-03-17 03:15:00|1350.68|1348.08|1347.05|1344.45|1351.68|1349.08|1347.05|1344.45|0
1647487200000|2022-03-17 03:20:00|1347.43|1344.83|1350.18|1347.58|1350.43|1347.83|1346.93|1344.33|0
1647487500000|2022-03-17 03:25:00|1350.3|1347.7|1352.8|1350.2|1352.8|1350.2|1349.18|1346.58|0
1647487800000|2022-03-17 03:30:00|1352.93|1350.33|1352.55|1349.95|1353.18|1350.58|1351.3|1348.7|0
1647488100000|2022-03-17 03:35:00|1352.68|1350.08|1355.18|1352.58|1355.55|1352.95|1352.3|1349.7|0
1647488400000|2022-03-17 03:40:00|1355.05|1352.45|1352.05|1349.45|1355.05|1352.45|1351.68|1349.08|0
1647488700000|2022-03-17 03:45:00|1351.93|1349.33|1350.43|1347.83|1352.3|1349.7|1349.68|1347.08|0
1647489000000|2022-03-17 03:50:00|1350.18|1347.58|1350.43|1347.83|1350.93|1348.33|1349.3|1346.7|0
1647489300000|2022-03-17 03:55:00|1350.3|1347.7|1352.05|1349.45|1352.43|1349.83|1349.43|1346.83|0
1647489600000|2022-03-17 04:00:00|1352.3|1349.7|1349.43|1346.83|1352.3|1349.7|1347.68|1345.08|0
1647489900000|2022-03-17 04:05:00|1349.3|1346.7|1350.55|1347.95|1350.93|1348.33|1349.18|1346.58|0
1647490200000|2022-03-17 04:10:00|1351.43|1348.83|1351.43|1348.83|1351.93|1349.33|1350.93|1348.33|0
1647490500000|2022-03-17 04:15:00|1351.55|1348.95|1352.43|1349.83|1352.43|1349.83|1351.18|1348.58|0
1647490800000|2022-03-17 04:20:00|1352.18|1349.58|1351.18|1348.58|1353.3|1350.7|1349.93|1347.33|0
1647491100000|2022-03-17 04:25:00|1350.93|1348.33|1350.93|1348.33|1350.93|1348.33|1349.43|1346.83|0
1647491400000|2022-03-17 04:30:00|1350.8|1348.2|1355.93|1353.33|1357.43|1354.83|1350.43|1347.83|0
1647491700000|2022-03-17 04:35:00|1356.18|1353.58|1353.93|1351.33|1356.55|1353.95|1353.8|1351.2|0
1647492000000|2022-03-17 04:40:00|1354.18|1351.58|1356.18|1353.58|1356.68|1354.08|1353.93|1351.33|0
1647492300000|2022-03-17 04:45:00|1356.43|1353.83|1354.93|1352.33|1356.43|1353.83|1354.93|1352.33|0
1647492600000|2022-03-17 04:50:00|1355.18|1352.58|1357.43|1354.83|1357.93|1355.33|1355.18|1352.58|0
1647492900000|2022-03-17 04:55:00|1357.68|1355.08|1356.55|1353.95|1358.18|1355.58|1356.55|1353.95|0
1647493200000|2022-03-17 05:00:00|1356.93|1354.33|1354.43|1351.83|1357.55|1354.95|1353.68|1351.08|0
1647493500000|2022-03-17 05:05:00|1354.68|1352.08|1354.18|1351.58|1355.18|1352.58|1353.18|1350.58|0
1647493800000|2022-03-17 05:10:00|1354.43|1351.83|1359.43|1356.83|1360.68|1358.08|1353.68|1351.08|0
1647494100000|2022-03-17 05:15:00|1359.18|1356.58|1359.68|1357.08|1360.18|1357.58|1356.43|1353.83|0
1647494400000|2022-03-17 05:20:00|1359.8|1357.2|1355.43|1352.83|1360.68|1358.08|1354.8|1352.2|0
1647494700000|2022-03-17 05:25:00|1355.68|1353.08|1354.18|1351.58|1355.68|1353.08|1353.43|1350.83|0
1647495000000|2022-03-17 05:30:00|1353.93|1351.33|1354.68|1352.08|1355.93|1353.33|1353.43|1350.83|0
1647495300000|2022-03-17 05:35:00|1354.43|1351.83|1355.43|1352.83|1355.8|1353.2|1352.93|1350.33|0
1647495600000|2022-03-17 05:40:00|1355.18|1352.58|1356.93|1354.33|1357.8|1355.2|1353.55|1350.95|0
1647495900000|2022-03-17 05:45:00|1356.68|1354.08|1355.93|1353.33|1357.18|1354.58|1355.18|1352.58|0
1647496200000|2022-03-17 05:50:00|1356.05|1353.45|1355.43|1352.83|1357.3|1354.7|1354.93|1352.33|0
1647496500000|2022-03-17 05:55:00|1355.18|1352.58|1355.43|1352.83|1356.43|1353.83|1353.8|1351.2|0
1647496800000|2022-03-17 06:00:00|1355.55|1352.95|1355.68|1353.08|1358.93|1356.33|1354.05|1351.45|0
1647497100000|2022-03-17 06:05:00|1355.43|1352.83|1358.05|1355.45|1358.05|1355.45|1355.3|1352.7|0
1647497400000|2022-03-17 06:10:00|1357.8|1355.2|1356.05|1353.45|1358.55|1355.95|1354.93|1352.33|0
1647497700000|2022-03-17 06:15:00|1355.55|1352.95|1356.8|1354.2|1357.05|1354.45|1355.05|1352.45|0
1647498000000|2022-03-17 06:20:00|1356.93|1354.33|1360.68|1358.08|1360.68|1358.08|1356.05|1353.45|0
1647498300000|2022-03-17 06:25:00|1360.18|1357.58|1359.93|1357.33|1360.93|1358.33|1358.43|1355.83|0
1647498600000|2022-03-17 06:30:00|1360.3|1357.7|1360.3|1357.7|1360.68|1358.08|1357.43|1354.83|0
1647498900000|2022-03-17 06:35:00|1360.05|1357.45|1361.05|1358.45|1361.68|1359.08|1359.93|1357.33|0
1647499200000|2022-03-17 06:40:00|1360.93|1358.33|1363.05|1360.45|1365.18|1362.58|1360.93|1358.33|0
1647499500000|2022-03-17 06:45:00|1363.18|1360.58|1364.18|1361.58|1364.18|1361.58|1362.05|1359.45|0
1647499800000|2022-03-17 06:50:00|1364.05|1361.45|1364.18|1361.58|1365.8|1363.2|1363.43|1360.83|0
1647500100000|2022-03-17 06:55:00|1364.43|1361.83|1366.93|1364.33|1368.68|1366.08|1364.05|1361.45|0
1647500400000|2022-03-17 07:00:00|1367.3|1364.7|1367.93|1365.33|1367.93|1365.33|1363.43|1360.83|0
1647500700000|2022-03-17 07:05:00|1367.73|1365.53|1371.98|1369.78|1372.98|1370.78|1367.73|1365.53|0
1647501000000|2022-03-17 07:10:00|1372.1|1369.9|1367.98|1365.78|1372.1|1369.9|1367.73|1365.53|0
1647501300000|2022-03-17 07:15:00|1368.35|1366.15|1361.23|1359.03|1368.48|1366.28|1361.23|1359.03|0
1647501600000|2022-03-17 07:20:00|1361.35|1359.15|1360.98|1358.78|1361.98|1359.78|1359.73|1357.53|0
1647501900000|2022-03-17 07:25:00|1361.1|1358.9|1358.98|1356.78|1361.35|1359.15|1358.73|1356.53|0
1647502200000|2022-03-17 07:30:00|1358.73|1356.53|1353.98|1351.78|1360.23|1358.03|1353.98|1351.78|0
1647502500000|2022-03-17 07:35:00|1354.1|1351.9|1355.48|1353.28|1355.48|1353.28|1351.48|1349.28|0
1647502800000|2022-03-17 07:40:00|1355.73|1353.53|1352.98|1350.78|1355.73|1353.53|1350.73|1348.53|0
1647503100000|2022-03-17 07:45:00|1353.23|1351.03|1358.48|1356.28|1358.48|1356.28|1351.98|1349.78|0
1647503400000|2022-03-17 07:50:00|1358.23|1356.03|1362.73|1360.53|1363.73|1361.53|1357.73|1355.53|0
1647503700000|2022-03-17 07:55:00|1363.23|1361.03|1364.23|1362.03|1364.73|1362.53|1360.73|1358.53|0
1647504000000|2022-03-17 08:00:00|1363.98|1361.78|1365.48|1363.28|1365.48|1363.28|1361.98|1359.78|0
1647504300000|2022-03-17 08:05:00|1365.23|1363.03|1359.73|1357.53|1365.98|1363.78|1356.48|1354.28|0
1647504600000|2022-03-17 08:10:00|1359.98|1357.78|1359.23|1357.03|1360.73|1358.53|1357.48|1355.28|0
1647504900000|2022-03-17 08:15:00|1359.48|1357.28|1361.35|1359.15|1361.73|1359.53|1358.1|1355.9|0
1647505200000|2022-03-17 08:20:00|1361.23|1359.03|1360.6|1358.4|1362.23|1360.03|1357.98|1355.78|0
1647505500000|2022-03-17 08:25:00|1360.48|1358.28|1362.1|1359.9|1365.23|1363.03|1360.48|1358.28|0
1647505800000|2022-03-17 08:30:00|1362.35|1360.15|1359.35|1357.15|1364.35|1362.15|1359.23|1357.03|0
1647506100000|2022-03-17 08:35:00|1359.23|1357.03|1357.73|1355.53|1359.73|1357.53|1356.98|1354.78|0
1647506400000|2022-03-17 08:40:00|1357.48|1355.28|1357.35|1355.15|1359.23|1357.03|1354.48|1352.28|0
1647506700000|2022-03-17 08:45:00|1357.23|1355.03|1357.48|1355.28|1361.35|1359.15|1357.1|1354.9|0
1647507000000|2022-03-17 08:50:00|1357.1|1354.9|1354.23|1352.03|1358.85|1356.65|1353.48|1351.28|0
1647507300000|2022-03-17 08:55:00|1353.98|1351.78|1354.98|1352.78|1356.73|1354.53|1351.1|1348.9|0
1647507600000|2022-03-17 09:00:00|1355.48|1353.28|1355.73|1353.53|1358.23|1356.03|1355.48|1353.28|0
1647507900000|2022-03-17 09:05:00|1355.6|1353.4|1353.73|1351.53|1355.73|1353.53|1352.48|1350.28|0
1647508200000|2022-03-17 09:10:00|1353.98|1351.78|1352.48|1350.28|1354.73|1352.53|1350.98|1348.78|0
1647508500000|2022-03-17 09:15:00|1352.1|1349.9|1350.98|1348.78|1354.73|1352.53|1350.48|1348.28|0
1647508800000|2022-03-17 09:20:00|1350.35|1348.15|1352.98|1350.78|1353.98|1351.78|1349.1|1346.9|0
1647509100000|2022-03-17 09:25:00|1352.73|1350.53|1354.85|1352.65|1355.6|1353.4|1352.1|1349.9|0
1647509400000|2022-03-17 09:30:00|1355.23|1353.03|1350.6|1348.4|1355.23|1353.03|1350.6|1348.4|0
1647509700000|2022-03-17 09:35:00|1350.48|1348.28|1348.23|1346.03|1350.48|1348.28|1346.35|1344.15|0
1647510000000|2022-03-17 09:40:00|1348.35|1346.15|1348.23|1346.03|1349.98|1347.78|1346.73|1344.53|0
1647510300000|2022-03-17 09:45:00|1348.48|1346.28|1347.73|1345.53|1349.48|1347.28|1347.23|1345.03|0
1647510600000|2022-03-17 09:50:00|1347.85|1345.65|1349.35|1347.15|1350.48|1348.28|1346.73|1344.53|0
1647510900000|2022-03-17 09:55:00|1349.48|1347.28|1352.23|1350.03|1352.98|1350.78|1349.48|1347.28|0
1647511200000|2022-03-17 10:00:00|1351.73|1349.53|1337.85|1335.65|1351.98|1349.78|1334.85|1332.65|0
1647511500000|2022-03-17 10:05:00|1337.98|1335.78|1333.23|1331.03|1337.98|1335.78|1330.85|1328.65|0
1647511800000|2022-03-17 10:10:00|1332.6|1330.4|1336.23|1334.03|1338.23|1336.03|1331.48|1329.28|0
1647512100000|2022-03-17 10:15:00|1335.98|1333.78|1340.48|1338.28|1341.48|1339.28|1334.23|1332.03|0
1647512400000|2022-03-17 10:20:00|1340.1|1337.9|1343.23|1341.03|1344.48|1342.28|1338.73|1336.53|0
1647512700000|2022-03-17 10:25:00|1343.98|1341.78|1342.73|1340.53|1344.23|1342.03|1340.48|1338.28|0
1647513000000|2022-03-17 10:30:00|1342.85|1340.65|1345.6|1343.4|1346.98|1344.78|1341.98|1339.78|0
1647513300000|2022-03-17 10:35:00|1345.48|1343.28|1344.98|1342.78|1345.98|1343.78|1340.98|1338.78|0
1647513600000|2022-03-17 10:40:00|1344.48|1342.28|1345.48|1343.28|1345.73|1343.53|1342.23|1340.03|0
1647513900000|2022-03-17 10:45:00|1345.73|1343.53|1346.98|1344.78|1346.98|1344.78|1343.23|1341.03|0
1647514200000|2022-03-17 10:50:00|1347.73|1345.53|1346.23|1344.03|1347.73|1345.53|1344.23|1342.03|0
1647514500000|2022-03-17 10:55:00|1345.98|1343.78|1350.23|1348.03|1350.48|1348.28|1344.98|1342.78|0
1647514800000|2022-03-17 11:00:00|1350.48|1348.28|1352.73|1350.53|1352.98|1350.78|1348.23|1346.03|0
1647515100000|2022-03-17 11:05:00|1352.98|1350.78|1353.23|1351.03|1354.73|1352.53|1351.73|1349.53|0
1647515400000|2022-03-17 11:10:00|1352.98|1350.78|1351.98|1349.78|1353.23|1351.03|1350.98|1348.78|0
1647515700000|2022-03-17 11:15:00|1352.23|1350.03|1349.48|1347.28|1353.23|1351.03|1349.48|1347.28|0
1647516000000|2022-03-17 11:20:00|1349.73|1347.53|1347.73|1345.53|1349.98|1347.78|1346.23|1344.03|0
1647516300000|2022-03-17 11:25:00|1347.6|1345.4|1346.48|1344.28|1348.23|1346.03|1344.23|1342.03|0
1647516600000|2022-03-17 11:30:00|1346.35|1344.15|1346.48|1344.28|1348.23|1346.03|1345.48|1343.28|0
1647516900000|2022-03-17 11:35:00|1346.1|1343.9|1342.98|1340.78|1347.23|1345.03|1342.73|1340.53|0
1647517200000|2022-03-17 11:40:00|1342.73|1340.53|1341.98|1339.78|1344.48|1342.28|1340.73|1338.53|0
1647517500000|2022-03-17 11:45:00|1341.6|1339.4|1342.73|1340.53|1344.73|1342.53|1340.98|1338.78|0
1647517800000|2022-03-17 11:50:00|1342.98|1340.78|1345.48|1343.28|1345.98|1343.78|1342.23|1340.03|0
1647518100000|2022-03-17 11:55:00|1344.98|1342.78|1346.6|1344.4|1348.98|1346.78|1344.73|1342.53|0
1647518400000|2022-03-17 12:00:00|1349.73|1347.53|1350.98|1348.78|1353.73|1351.53|1343.85|1341.65|0
1647518700000|2022-03-17 12:05:00|1351.23|1349.03|1350.23|1348.03|1353.98|1351.78|1349.1|1346.9|0
1647519000000|2022-03-17 12:10:00|1349.73|1347.53|1347.48|1345.28|1349.73|1347.53|1346.48|1344.28|0
1647519300000|2022-03-17 12:15:00|1347.73|1345.53|1344.48|1342.28|1347.98|1345.78|1343.73|1341.53|0
1647519600000|2022-03-17 12:20:00|1343.98|1341.78|1342.48|1340.28|1344.48|1342.28|1342.23|1340.03|0
1647519900000|2022-03-17 12:25:00|1342.6|1340.4|1343.23|1341.03|1344.48|1342.28|1342.6|1340.4|0
1647520200000|2022-03-17 12:30:00|1343.6|1341.4|1343.35|1341.15|1347.23|1345.03|1342.48|1340.28|0
1647520500000|2022-03-17 12:35:00|1344.23|1342.03|1343.48|1341.28|1345.23|1343.03|1343.48|1341.28|0
1647520800000|2022-03-17 12:40:00|1343.73|1341.53|1339.23|1337.03|1345.1|1342.9|1338.48|1336.28|0
1647521100000|2022-03-17 12:45:00|1339.48|1337.28|1342.23|1340.03|1343.23|1341.03|1339.48|1337.28|0
1647521400000|2022-03-17 12:50:00|1342.1|1339.9|1339.98|1337.78|1342.1|1339.9|1337.73|1335.53|0
1647521700000|2022-03-17 12:55:00|1339.73|1337.53|1341.23|1339.03|1341.35|1339.15|1335.73|1333.53|0
1647522000000|2022-03-17 13:00:00|1341.1|1338.9|1338.48|1336.28|1341.73|1339.53|1338.48|1336.28|0
1647522300000|2022-03-17 13:05:00|1338.23|1336.03|1339.98|1337.78|1340.73|1338.53|1338.23|1336.03|0
1647522600000|2022-03-17 13:10:00|1339.73|1337.53|1340.6|1338.4|1340.6|1338.4|1338.23|1336.03|0
1647522900000|2022-03-17 13:15:00|1340.23|1338.03|1339.98|1337.78|1341.73|1339.53|1339.73|1337.53|0
1647523200000|2022-03-17 13:20:00|1340.48|1338.28|1340.98|1338.78|1341.23|1339.03|1339.73|1337.53|0
1647523500000|2022-03-17 13:25:00|1341.23|1339.03|1339.48|1337.28|1341.98|1339.78|1339.48|1337.28|0
1647523800000|2022-03-17 13:30:00|1339.98|1337.78|1345.6|1343.4|1346.48|1344.28|1336.48|1334.28|0
1647524100000|2022-03-17 13:35:00|1344.73|1342.53|1347.98|1345.78|1347.98|1345.78|1337.48|1335.28|0
1647524400000|2022-03-17 13:40:00|1347.85|1345.65|1348.6|1346.4|1348.98|1346.78|1343.48|1341.28|0
1647524700000|2022-03-17 13:45:00|1348.73|1346.53|1351.85|1349.65|1359.48|1357.28|1348.73|1346.53|0
1647525000000|2022-03-17 13:50:00|1351.1|1348.9|1352.73|1350.53|1357.23|1355.03|1350.48|1348.28|0
1647525300000|2022-03-17 13:55:00|1353.98|1351.78|1365.98|1363.78|1366.48|1364.28|1352.48|1350.28|0
1647525600000|2022-03-17 14:00:00|1366.48|1364.28|1368.73|1366.53|1369.23|1367.03|1363.23|1361.03|0
1647525900000|2022-03-17 14:05:00|1368.23|1366.03|1371.98|1369.78|1372.73|1370.53|1367.23|1365.03|0
1647526200000|2022-03-17 14:10:00|1371.48|1369.28|1366.23|1364.03|1372.73|1370.53|1365.48|1363.28|0
1647526500000|2022-03-17 14:15:00|1366.85|1364.65|1364.48|1362.28|1368.98|1366.78|1363.73|1361.53|0
1647526800000|2022-03-17 14:20:00|1364.1|1361.9|1370.23|1368.03|1370.85|1368.65|1364.1|1361.9|0
1647527100000|2022-03-17 14:25:00|1369.98|1367.78|1367.98|1365.78|1370.98|1368.78|1367.23|1365.03|0
1647527400000|2022-03-17 14:30:00|1368.48|1366.28|1363.48|1361.28|1369.23|1367.03|1359.23|1357.03|0
1647527700000|2022-03-17 14:35:00|1363.73|1361.53|1362.73|1360.53|1364.48|1362.28|1357.48|1355.28|0
1647528000000|2022-03-17 14:40:00|1363.98|1361.78|1359.48|1357.28|1363.98|1361.78|1355.73|1353.53|0
1647528300000|2022-03-17 14:45:00|1358.85|1356.65|1352.6|1350.4|1360.98|1358.78|1346.23|1344.03|0
1647528600000|2022-03-17 14:50:00|1352.98|1350.78|1345.73|1343.53|1353.6|1351.4|1344.23|1342.03|0
1647528900000|2022-03-17 14:55:00|1345.48|1343.28|1351.73|1349.53|1352.73|1350.53|1345.48|1343.28|0
1647529200000|2022-03-17 15:00:00|1350.73|1348.53|1349.73|1347.53|1353.48|1351.28|1347.48|1345.28|0
1647529500000|2022-03-17 15:05:00|1349.48|1347.28|1357.35|1355.15|1358.73|1356.53|1347.98|1345.78|0
1647529800000|2022-03-17 15:10:00|1356.98|1354.78|1350.98|1348.78|1358.23|1356.03|1350.98|1348.78|0
1647530100000|2022-03-17 15:15:00|1350.48|1348.28|1356.98|1354.78|1358.48|1356.28|1350.48|1348.28|0
1647530400000|2022-03-17 15:20:00|1356.6|1354.4|1362.23|1360.03|1362.35|1360.15|1355.23|1353.03|0
1647530700000|2022-03-17 15:25:00|1361.98|1359.78|1359.98|1357.78|1362.73|1360.53|1357.73|1355.53|0
1647531000000|2022-03-17 15:30:00|1359.48|1357.28|1362.23|1360.03|1363.6|1361.4|1356.98|1354.78|0
1647531300000|2022-03-17 15:35:00|1362.73|1360.53|1366.23|1364.03|1366.35|1364.15|1360.23|1358.03|0
1647531600000|2022-03-17 15:40:00|1366.98|1364.78|1365.73|1363.53|1368.73|1366.53|1364.98|1362.78|0
1647531900000|2022-03-17 15:45:00|1365.48|1363.28|1356.03|1353.83|1365.73|1363.53|1356.03|1353.83|0
1647532200000|2022-03-17 15:50:00|1356.28|1354.08|1365.03|1362.83|1366.03|1363.83|1355.28|1353.08|0
1647532500000|2022-03-17 15:55:00|1365.28|1363.08|1365.03|1362.83|1368.28|1366.08|1363.9|1361.7|0
1647532800000|2022-03-17 16:00:00|1365.9|1363.7|1365.78|1363.58|1366.28|1364.08|1361.78|1359.58|0
1647533100000|2022-03-17 16:05:00|1365.53|1363.33|1369.28|1367.08|1370.28|1368.08|1365.53|1363.33|0
1647533400000|2022-03-17 16:10:00|1369.53|1367.33|1368.28|1366.08|1369.78|1367.58|1365.78|1363.58|0
1647533700000|2022-03-17 16:15:00|1368.03|1365.83|1369.78|1367.58|1369.78|1367.58|1364.03|1361.83|0
1647534000000|2022-03-17 16:20:00|1370.03|1367.83|1377.78|1375.58|1379.03|1376.83|1370.03|1367.83|0
1647534300000|2022-03-17 16:25:00|1378.28|1376.08|1379.28|1377.08|1380.03|1377.83|1376.53|1374.33|0
1647534600000|2022-03-17 16:30:00|1379.78|1377.58|1378.78|1376.58|1380.78|1378.58|1376.53|1374.33|0
1647534900000|2022-03-17 16:35:00|1378.53|1376.33|1380.03|1377.83|1380.03|1377.83|1378.03|1375.83|0
1647535200000|2022-03-17 16:40:00|1379.78|1377.58|1378.78|1376.58|1379.78|1377.58|1376.28|1374.08|0
1647535500000|2022-03-17 16:45:00|1379.53|1377.33|1377.53|1375.33|1380.53|1378.33|1376.03|1373.83|0
1647535800000|2022-03-17 16:50:00|1377.28|1375.08|1379.9|1377.7|1380.78|1378.58|1377.28|1375.08|0
1647536100000|2022-03-17 16:55:00|1380.03|1377.83|1381.28|1379.08|1382.78|1380.58|1379.28|1377.08|0
1647536400000|2022-03-17 17:00:00|1381.53|1379.33|1380.78|1378.58|1381.78|1379.58|1376.78|1374.58|0
1647536700000|2022-03-17 17:05:00|1381.03|1378.83|1379.03|1376.83|1382.65|1380.45|1378.4|1376.2|0
1647537000000|2022-03-17 17:10:00|1379.28|1377.08|1375.9|1373.7|1381.03|1378.83|1374.78|1372.58|0
1647537300000|2022-03-17 17:15:00|1376.15|1373.95|1380.03|1377.83|1380.15|1377.95|1374.03|1371.83|0
1647537600000|2022-03-17 17:20:00|1379.78|1377.58|1383.78|1381.58|1384.28|1382.08|1379.28|1377.08|0
1647537900000|2022-03-17 17:25:00|1384.53|1382.33|1390.53|1388.33|1391.03|1388.83|1383.28|1381.08|0
1647538200000|2022-03-17 17:30:00|1390.78|1388.58|1391.03|1388.83|1392.03|1389.83|1389.78|1387.58|0
1647538500000|2022-03-17 17:35:00|1390.78|1388.58|1391.28|1389.08|1391.78|1389.58|1389.53|1387.33|0
1647538800000|2022-03-17 17:40:00|1391.53|1389.33|1396.78|1394.58|1398.28|1396.08|1391.4|1389.2|0
1647539100000|2022-03-17 17:45:00|1397.28|1395.08|1398.78|1396.58|1398.9|1396.7|1396.28|1394.08|0
1647539400000|2022-03-17 17:50:00|1399.03|1396.83|1400.28|1398.08|1402.53|1400.33|1398.28|1396.08|0
1647539700000|2022-03-17 17:55:00|1400.53|1398.33|1398.78|1396.58|1402.28|1400.08|1398.28|1396.08|0
1647540000000|2022-03-17 18:00:00|1398.53|1396.33|1396.78|1394.58|1399.03|1396.83|1394.53|1392.33|0
1647540300000|2022-03-17 18:05:00|1396.4|1394.2|1398.28|1396.08|1400.78|1398.58|1396.4|1394.2|0
1647540600000|2022-03-17 18:10:00|1398.03|1395.83|1393.78|1391.58|1398.78|1396.58|1392.03|1389.83|0
1647540900000|2022-03-17 18:15:00|1394.03|1391.83|1394.03|1391.83|1395.28|1393.08|1393.53|1391.33|0
1647541200000|2022-03-17 18:20:00|1394.78|1392.58|1391.03|1388.83|1395.78|1393.58|1390.78|1388.58|0
1647541500000|2022-03-17 18:25:00|1390.53|1388.33|1386.78|1384.58|1393.03|1390.83|1386.78|1384.58|0
1647541800000|2022-03-17 18:30:00|1387.53|1385.33|1393.28|1391.08|1394.03|1391.83|1387.53|1385.33|0
1647542100000|2022-03-17 18:35:00|1392.78|1390.58|1391.78|1389.58|1394.78|1392.58|1390.53|1388.33|0
1647542400000|2022-03-17 18:40:00|1391.65|1389.45|1394.78|1392.58|1395.03|1392.83|1389.78|1387.58|0
1647542700000|2022-03-17 18:45:00|1394.53|1392.33|1397.78|1395.58|1397.78|1395.58|1392.53|1390.33|0
1647543000000|2022-03-17 18:50:00|1397.28|1395.08|1395.03|1392.83|1398.28|1396.08|1394.53|1392.33|0
1647543300000|2022-03-17 18:55:00|1396.28|1394.08|1398.03|1395.83|1399.28|1397.08|1392.78|1390.58|0
1647543600000|2022-03-17 19:00:00|1397.28|1395.08|1401.78|1399.58|1401.78|1399.58|1396.28|1394.08|0
1647543900000|2022-03-17 19:05:00|1401.4|1399.2|1394.78|1392.58|1401.78|1399.58|1393.9|1391.7|0
1647544200000|2022-03-17 19:10:00|1395.03|1392.83|1388.78|1386.58|1395.53|1393.33|1385.03|1382.83|0
1647544500000|2022-03-17 19:15:00|1389.03|1386.83|1393.78|1391.58|1394.9|1392.7|1387.53|1385.33|0
1647544800000|2022-03-17 19:20:00|1394.28|1392.08|1389.78|1387.58|1394.53|1392.33|1388.78|1386.58|0
1647545100000|2022-03-17 19:25:00|1392.03|1389.83|1395.78|1393.58|1396.28|1394.08|1391.53|1389.33|0
1647545400000|2022-03-17 19:30:00|1395.03|1392.83|1395.03|1392.83|1396.53|1394.33|1393.03|1390.83|0
1647545700000|2022-03-17 19:35:00|1394.78|1392.58|1396.78|1394.58|1397.53|1395.33|1394.53|1392.33|0
1647546000000|2022-03-17 19:40:00|1397.03|1394.83|1406.53|1404.33|1407.03|1404.83|1397.03|1394.83|0
1647546300000|2022-03-17 19:45:00|1405.28|1403.08|1407.65|1405.45|1409.28|1407.08|1404.78|1402.58|0
1647546600000|2022-03-17 19:50:00|1407.53|1405.33|1403.53|1401.33|1407.53|1405.33|1399.28|1397.08|0
1647546900000|2022-03-17 19:55:00|1403.78|1401.58|1411.28|1409.08|1411.53|1409.33|1401.53|1399.33|0
1647547200000|2022-03-17 20:00:00|1411.78|1409.58|1410.53|1408.33|1415.53|1413.33|1410.28|1408.08|0
1647547500000|2022-03-17 20:05:00|1410.4|1408.2|1405.4|1403.2|1410.4|1408.2|1405.03|1402.83|0
1647547800000|2022-03-17 20:10:00|1405.78|1403.58|1404.78|1402.58|1406.53|1404.33|1403.78|1401.58|0
1647548100000|2022-03-17 20:15:00|1404.23|1401.63|1404.23|1401.63|1404.73|1402.13|1403.98|1401.38|0